시장 데이터를 불러오는 중
전체 종목
Arrow Financial Corporation - Common Stock 과거 주가
Arrow Financial Corporation - Common Stock · AROW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arrow Financial Corporation - Common Stock · AROW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,467 | ₩49,775 | ₩48,783 | ₩48,796 | -1.36% | 7.1만 |
| 2026.10.08 | ₩48,997 | ₩50,003 | ₩48,756 | ₩49,668 | +1.37% | 6.9만 |
| 2026.10.07 | ₩49,440 | ₩49,587 | ₩48,716 | ₩49,091 | -0.71% | 5.1만 |
| 2026.10.06 | ₩50,285 | ₩50,567 | ₩49,708 | ₩49,896 | -0.77% | 5.4만 |
| 2026.10.05 | ₩50,607 | ₩50,781 | ₩50,057 | ₩50,137 | -0.93% | 6.4만 |
| 2026.10.02 | ₩50,473 | ₩50,875 | ₩50,151 | ₩50,687 | +0.43% | 6만 |
| 2026.10.01 | ₩49,319 | ₩50,097 | ₩48,555 | ₩49,990 | +1.36% | 9.7만 |
| 2026.09.30 | ₩50,191 | ₩50,191 | ₩49,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,427 |
| -1.52% |
| 7.9만 |
| 2026.09.29 | ₩50,486 | ₩51,009 | ₩49,494 | ₩50,044 | -0.88% | 7.8만 |
|---|
| 2026.09.28 | ₩50,433 | ₩50,728 | ₩50,084 | ₩50,687 | +0.51% | 12.9만 |
|---|
| 2026.09.25 | ₩50,084 | ₩50,661 | ₩49,976 | ₩50,500 | +0.83% | 6.5만 |
|---|
| 2026.09.24 | ₩49,655 | ₩50,191 | ₩49,440 | ₩50,070 | +0.84% | 7.3만 |
|---|
| 2026.09.23 | ₩50,017 | ₩50,044 | ₩49,494 | ₩49,587 | -0.86% | 5.7만 |
|---|
| 2026.09.22 | ₩50,862 | ₩51,063 | ₩50,017 | ₩50,245 | -1.21% | 6.7만 |
|---|
| 2026.09.21 | ₩50,848 | ₩51,197 | ₩50,459 | ₩50,500 | -0.69% | 9.1만 |
|---|
| 2026.09.18 | ₩50,781 | ₩51,009 | ₩49,923 | ₩50,862 | +0.16% | 27.7만 |
|---|
| 2026.09.17 | ₩51,774 | ₩52,176 | ₩50,768 | ₩51,130 | -1.24% | 5.3만 |
|---|
| 2026.09.16 | ₩52,149 | ₩52,404 | ₩50,513 | ₩51,291 | -1.65% | 10.2만 |
|---|
| 2026.09.15 | ₩52,485 | ₩53,128 | ₩51,935 | ₩52,055 | -0.82% | 5.8만 |
|---|
| 2026.09.14 | ₩52,243 | ₩53,048 | ₩52,190 | ₩52,216 | -0.05% | 7.6만 |
|---|
| 2026.09.11 | ₩53,048 | ₩53,316 | ₩52,123 | ₩52,512 | -1.01% | 5.5만 |
|---|
| 2026.09.10 | ₩51,827 | ₩52,458 | ₩51,371 | ₩52,404 | +1.11% | 5.8만 |
|---|
| 2026.09.09 | ₩52,190 | ₩52,565 | ₩51,385 | ₩51,868 | -0.62% | 7.9만 |
|---|
| 2026.09.08 | ₩52,874 | ₩53,611 | ₩52,391 | ₩52,431 | -0.84% | 6.8만 |
|---|
| 2026.09.04 | ₩52,552 | ₩53,383 | ₩52,351 | ₩53,075 | +1.00% | 7.4만 |
|---|
| 2026.09.03 | ₩52,297 | ₩53,491 | ₩52,109 | ₩52,914 | +1.18% | 10.1만 |
|---|
| 2026.09.02 | ₩51,197 | ₩52,458 | ₩50,768 | ₩52,069 | +1.70% | 13.1만 |
|---|
| 2026.09.01 | ₩50,486 | ₩50,875 | ₩49,950 | ₩50,151 | -0.66% | 8만 |
|---|
| 2026.08.31 | ₩50,982 | ₩51,224 | ₩50,419 | ₩50,620 | -0.71% | 5.8만 |
|---|
| 2026.08.28 | ₩51,438 | ₩51,734 | ₩50,714 | ₩51,184 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩50,862 | ₩51,371 | ₩50,245 | ₩51,371 | +1.00% | 6만 |
|---|
| 2026.08.26 | ₩51,345 | ₩51,398 | ₩50,862 | ₩51,036 | -0.60% | 6.4만 |
|---|
| 2026.08.25 | ₩51,532 | ₩51,532 | ₩50,875 | ₩51,210 | -0.62% | 8.4만 |
|---|
| 2026.08.24 | ₩51,626 | ₩52,176 | ₩51,264 | ₩51,425 | -0.39% | 8.2만 |
|---|
| 2026.08.21 | ₩51,707 | ₩52,404 | ₩50,862 | ₩51,613 | -0.18% | 30.2만 |
|---|
| 2026.08.20 | ₩50,942 | ₩51,546 | ₩49,561 | ₩51,412 | +0.92% | 8.3만 |
|---|
| 2026.08.19 | ₩52,592 | ₩52,847 | ₩51,076 | ₩51,210 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩52,257 | ₩52,377 | ₩51,868 | ₩52,283 | +0.05% | 5.9만 |
|---|
| 2026.08.17 | ₩52,646 | ₩52,887 | ₩52,002 | ₩52,123 | -0.99% | 8.2만 |
|---|
| 2026.08.14 | ₩52,512 | ₩52,981 | ₩52,404 | ₩52,646 | +0.26% | 8만 |
|---|
| 2026.08.13 | ₩52,659 | ₩53,343 | ₩52,163 | ₩52,377 | -0.53% | 16.7만 |
|---|
| 2026.08.12 | ₩52,538 | ₩52,914 | ₩51,599 | ₩52,485 | -0.10% | 11.7만 |
|---|
| 2026.08.11 | ₩51,787 | ₩52,793 | ₩51,760 | ₩52,243 | +0.88% | 13.1만 |
|---|
| 2026.08.10 | ₩52,713 | ₩52,874 | ₩51,948 | ₩52,216 | -0.94% | 11.1만 |
|---|
| 2026.08.07 | ₩53,745 | ₩53,745 | ₩52,780 | ₩52,847 | -1.67% | 6.5만 |
|---|
| 2026.08.06 | ₩54,725 | ₩55,060 | ₩53,491 | ₩53,611 | -2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩54,939 | ₩55,073 | ₩54,148 | ₩54,362 | -1.05% | 5.2만 |
|---|
| 2026.08.04 | ₩54,215 | ₩55,114 | ₩53,880 | ₩54,711 | +0.92% | 7.1만 |
|---|
| 2026.08.03 | ₩54,456 | ₩54,456 | ₩53,477 | ₩54,094 | -0.67% | 5.6만 |
|---|
| 2026.07.31 | ₩53,652 | ₩53,987 | ₩52,646 | ₩53,437 | -0.40% | 7.5만 |
|---|
| 2026.07.30 | ₩53,947 | ₩54,389 | ₩53,464 | ₩53,571 | -0.70% | 4.7만 |
|---|
| 2026.07.29 | ₩53,330 | ₩54,041 | ₩53,048 | ₩53,719 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩54,470 | ₩55,154 | ₩53,745 | ₩53,893 | -1.06% | 9.5만 |
|---|
| 2026.07.27 | ₩53,182 | ₩54,228 | ₩53,102 | ₩53,880 | +1.31% | 9.6만 |
|---|
| 2026.07.24 | ₩52,525 | ₩53,303 | ₩50,312 | ₩52,914 | +0.74% | 10.8만 |
|---|
| 2026.07.23 | ₩52,646 | ₩54,778 | ₩51,774 | ₩52,498 | -0.28% | 17.2만 |
|---|
| 2026.07.22 | ₩55,114 | ₩55,140 | ₩54,215 | ₩54,631 | -0.88% | 5.7만 |
|---|
| 2026.07.21 | ₩55,382 | ₩55,932 | ₩54,295 | ₩55,382 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩55,704 | ₩56,535 | ₩54,832 | ₩55,382 | -0.58% | 7.1만 |
|---|
| 2026.07.17 | ₩56,911 | ₩57,085 | ₩55,234 | ₩55,744 | -2.05% | 15.4만 |
|---|
| 2026.07.16 | ₩55,529 | ₩57,273 | ₩55,382 | ₩57,005 | +2.66% | 10.3만 |
|---|
| 2026.07.15 | ₩54,684 | ₩55,637 | ₩54,269 | ₩55,328 | +1.18% | 7.5만 |
|---|
| 2026.07.14 | ₩54,886 | ₩55,650 | ₩54,134 | ₩54,725 | -0.29% | 8.1만 |
|---|
| 2026.07.13 | ₩54,255 | ₩55,114 | ₩54,255 | ₩54,886 | +1.16% | 6.3만 |
|---|
| 2026.07.10 | ₩54,148 | ₩54,604 | ₩53,853 | ₩54,456 | +0.57% | 4만 |
|---|
| 2026.07.09 | ₩53,316 | ₩55,207 | ₩53,102 | ₩54,389 | +2.01% | 6.6만 |
|---|
| 2026.07.08 | ₩54,376 | ₩54,430 | ₩53,383 | ₩53,504 | -1.60% | 9.1만 |
|---|
| 2026.07.07 | ₩55,315 | ₩55,503 | ₩54,483 | ₩54,751 | -1.02% | 7.7만 |
|---|
| 2026.07.06 | ₩55,288 | ₩56,160 | ₩54,671 | ₩55,382 | +0.17% | 10.3만 |
|---|
| 2026.07.02 | ₩56,495 | ₩56,924 | ₩55,020 | ₩55,382 | -1.97% | 9.1만 |
|---|
| 2026.07.01 | ₩55,073 | ₩56,549 | ₩55,060 | ₩56,428 | +2.46% | 8.8만 |
|---|
| 2026.06.30 | ₩55,167 | ₩55,556 | ₩52,565 | ₩54,979 | -0.34% | 8.2만 |
|---|
| 2026.06.29 | ₩54,792 | ₩55,315 | ₩54,054 | ₩55,167 | +0.69% | 8.9만 |
|---|
| 2026.06.26 | ₩53,947 | ₩55,543 | ₩53,652 | ₩55,060 | +2.06% | 48만 |
|---|
| 2026.06.25 | ₩53,611 | ₩54,121 | ₩52,605 | ₩53,839 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩53,517 | ₩54,376 | ₩52,847 | ₩54,134 | +1.15% | 11.7만 |
|---|
| 2026.06.23 | ₩52,391 | ₩53,745 | ₩52,310 | ₩53,585 | +2.28% | 13만 |
|---|
| 2026.06.22 | ₩52,069 | ₩52,860 | ₩51,827 | ₩52,404 | +0.64% | 9.3만 |
|---|
| 2026.06.18 | ₩52,176 | ₩52,860 | ₩51,666 | ₩52,042 | -0.26% | 31.3만 |
|---|
| 2026.06.17 | ₩52,096 | ₩52,686 | ₩51,184 | ₩51,626 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩52,900 | ₩52,900 | ₩51,734 | ₩52,149 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩54,041 | ₩54,041 | ₩52,431 | ₩52,512 | -2.83% | 8.2만 |
|---|
| 2026.06.12 | ₩51,854 | ₩53,517 | ₩51,519 | ₩53,464 | +3.10% | 9만 |
|---|
| 2026.06.11 | ₩51,640 | ₩51,640 | ₩50,500 | ₩51,117 | -1.01% | 6.5만 |
|---|
| 2026.06.10 | ₩50,795 | ₩51,613 | ₩50,137 | ₩51,063 | +0.53% | 11.3만 |
|---|
| 2026.06.09 | ₩50,285 | ₩51,304 | ₩49,856 | ₩50,553 | +0.53% | 6.2만 |
|---|
| 2026.06.08 | ₩50,339 | ₩51,184 | ₩49,064 | ₩49,735 | -1.20% | 7.9만 |
|---|
| 2026.06.05 | ₩49,507 | ₩50,728 | ₩49,279 | ₩50,245 | +1.49% | 6.2만 |
|---|
| 2026.06.04 | ₩48,702 | ₩49,735 | ₩48,702 | ₩49,507 | +1.65% | 3.4만 |
|---|
| 2026.06.03 | ₩49,011 | ₩49,333 | ₩47,897 | ₩47,991 | -2.08% | 6.1만 |
|---|
| 2026.06.02 | ₩48,595 | ₩49,789 | ₩48,595 | ₩49,614 | +2.10% | 3.5만 |
|---|
| 2026.06.01 | ₩48,903 | ₩48,984 | ₩48,112 | ₩48,810 | -0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩49,413 | ₩49,896 | ₩49,212 | ₩49,225 | -0.38% | 4.2만 |
|---|
| 2026.05.28 | ₩49,453 | ₩49,829 | ₩48,944 | ₩49,668 | +0.43% | 7.6만 |
|---|
| 2026.05.27 | ₩50,352 | ₩50,567 | ₩49,359 | ₩49,453 | -1.78% | 5.6만 |
|---|
| 2026.05.26 | ₩49,494 | ₩50,701 | ₩49,024 | ₩50,204 | +1.44% | 12.3만 |
|---|
| 2026.05.22 | ₩49,480 | ₩49,883 | ₩48,970 | ₩49,386 | -0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩48,635 | ₩49,333 | ₩48,206 | ₩49,306 | +1.38% | 6.2만 |
|---|
| 2026.05.20 | ₩48,166 | ₩49,185 | ₩48,125 | ₩48,997 | +1.73% | 10.5만 |
|---|
| 2026.05.19 | ₩48,005 | ₩48,675 | ₩47,629 | ₩48,166 | +0.34% | 5.2만 |
|---|
| 2026.05.18 | ₩47,388 | ₩48,394 | ₩47,361 | ₩48,206 | +1.73% | 7.2만 |
|---|
| 2026.05.15 | ₩47,750 | ₩47,750 | ₩47,146 | ₩47,200 | -1.15% | 6.6만 |
|---|
| 2026.05.14 | ₩47,737 | ₩48,434 | ₩47,562 | ₩47,924 | +0.39% | 7.1만 |
|---|
| 2026.05.13 | ₩47,696 | ₩48,139 | ₩47,213 | ₩47,562 | -0.28% | 5만 |
|---|
| 2026.05.12 | ₩48,421 | ₩48,461 | ₩47,361 | ₩48,099 | -0.66% | 8.1만 |
|---|
| 2026.05.11 | ₩50,084 | ₩50,151 | ₩48,662 | ₩48,810 | -2.54% | 9.5만 |
|---|
| 2026.05.08 | ₩49,695 | ₩49,936 | ₩49,373 | ₩49,829 | +0.27% | 6.2만 |
|---|
| 2026.05.07 | ₩49,842 | ₩50,084 | ₩49,601 | ₩49,722 | -0.24% | 5.2만 |
|---|
| 2026.05.06 | ₩50,097 | ₩50,634 | ₩49,225 | ₩49,587 | -1.02% | 8.5만 |
|---|
| 2026.05.05 | ₩48,702 | ₩49,923 | ₩48,635 | ₩49,722 | +2.09% | 4.2만 |
|---|
| 2026.05.04 | ₩49,480 | ₩50,030 | ₩48,380 | ₩48,622 | -1.73% | 8.7만 |
|---|
| 2026.05.01 | ₩49,480 | ₩50,312 | ₩49,480 | ₩49,816 | +0.68% | 6.1만 |
|---|
| 2026.04.30 | ₩48,836 | ₩49,950 | ₩48,823 | ₩49,427 | +1.21% | 5.4만 |
|---|
| 2026.04.29 | ₩49,252 | ₩49,319 | ₩48,139 | ₩48,367 | -1.80% | 6.6만 |
|---|
| 2026.04.28 | ₩49,346 | ₩50,084 | ₩48,850 | ₩49,587 | +0.49% | 5.6만 |
|---|
| 2026.04.27 | ₩48,273 | ₩49,225 | ₩48,273 | ₩49,064 | +1.64% | 7만 |
|---|
| 2026.04.24 | ₩48,756 | ₩48,836 | ₩48,219 | ₩48,367 | -0.80% | 8.1만 |
|---|
| 2026.04.23 | ₩48,836 | ₩49,199 | ₩48,380 | ₩49,011 | +0.36% | 5.4만 |
|---|
| 2026.04.22 | ₩48,622 | ₩50,017 | ₩48,555 | ₩48,702 | +0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩50,191 | ₩50,553 | ₩48,501 | ₩48,595 | -3.18% | 9.3만 |
|---|
| 2026.04.20 | ₩49,869 | ₩50,795 | ₩49,628 | ₩49,856 | -0.03% | 10만 |
|---|
| 2026.04.17 | ₩49,185 | ₩51,090 | ₩49,158 | ₩50,124 | +1.91% | 13.5만 |
|---|
| 2026.04.16 | ₩48,313 | ₩49,091 | ₩48,313 | ₩48,810 | +1.03% | 11.2만 |
|---|
| 2026.04.15 | ₩48,756 | ₩49,011 | ₩48,166 | ₩48,488 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩48,649 | ₩49,024 | ₩47,750 | ₩48,756 | +0.22% | 12.2만 |
|---|
| 2026.04.13 | ₩48,769 | ₩48,984 | ₩48,447 | ₩48,823 | +0.11% | 7.9만 |
|---|
| 2026.04.10 | ₩48,689 | ₩48,957 | ₩47,643 | ₩48,863 | +0.36% | 7.6만 |
|---|
| 2026.04.09 | ₩47,710 | ₩48,957 | ₩47,710 | ₩48,823 | +2.33% | 27.5만 |
|---|
| 2026.04.08 | ₩47,415 | ₩48,166 | ₩47,039 | ₩48,099 | +1.44% | 14.2만 |
|---|
| 2026.04.07 | ₩46,355 | ₩46,905 | ₩46,020 | ₩46,811 | +0.98% | 9.1만 |
|---|
| 2026.04.06 | ₩45,792 | ₩46,811 | ₩45,537 | ₩46,449 | +1.44% | 7.6만 |
|---|
| 2026.04.02 | ₩45,014 | ₩45,805 | ₩44,719 | ₩45,778 | +1.70% | 7.3만 |
|---|
| 2026.04.01 | ₩45,161 | ₩46,087 | ₩45,161 | ₩45,604 | +0.98% | 4.8만 |
|---|
| 2026.03.31 | ₩45,121 | ₩45,429 | ₩44,437 | ₩45,027 | -0.21% | 11.7만 |
|---|
| 2026.03.30 | ₩44,745 | ₩44,893 | ₩44,061 | ₩44,732 | -0.03% | 12.3만 |
|---|
| 2026.03.27 | ₩44,370 | ₩44,732 | ₩43,994 | ₩44,289 | -0.18% | 6.2만 |
|---|
| 2026.03.26 | ₩43,941 | ₩44,786 | ₩43,941 | ₩44,692 | +1.71% | 4.4만 |
|---|
| 2026.03.25 | ₩45,027 | ₩45,108 | ₩44,249 | ₩44,544 | -1.07% | 9.5만 |
|---|
| 2026.03.24 | ₩44,169 | ₩45,108 | ₩44,075 | ₩44,584 | +0.94% | 7.5만 |
|---|
| 2026.03.23 | ₩43,753 | ₩44,987 | ₩43,511 | ₩44,692 | +2.15% | 14.5만 |
|---|
| 2026.03.20 | ₩43,136 | ₩43,310 | ₩42,505 | ₩43,136 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩42,117 | ₩43,538 | ₩42,090 | ₩43,042 | +2.20% | 8.5만 |
|---|
| 2026.03.18 | ₩43,029 | ₩43,029 | ₩42,251 | ₩42,599 | -1.00% | 5.4만 |
|---|
| 2026.03.17 | ₩43,672 | ₩43,914 | ₩42,921 | ₩43,230 | -1.01% | 10.4만 |
|---|
| 2026.03.16 | ₩44,061 | ₩44,128 | ₩43,297 | ₩43,471 | -1.34% | 5.5만 |
|---|
| 2026.03.13 | ₩44,182 | ₩44,182 | ₩43,190 | ₩43,565 | -1.40% | 9.4만 |
|---|
| 2026.03.12 | ₩43,096 | ₩43,941 | ₩42,653 | ₩43,847 | +1.74% | 7.3만 |
|---|
| 2026.03.11 | ₩44,035 | ₩44,437 | ₩43,176 | ₩43,713 | -0.73% | 7.9만 |
|---|
| 2026.03.10 | ₩43,766 | ₩45,161 | ₩43,753 | ₩44,450 | +1.56% | 13.9만 |
|---|
| 2026.03.09 | ₩44,222 | ₩45,108 | ₩43,042 | ₩44,155 | -0.15% | 12.6만 |
|---|
| 2026.03.06 | ₩43,713 | ₩44,880 | ₩43,015 | ₩44,866 | +2.64% | 12.3만 |
|---|
| 2026.03.05 | ₩45,000 | ₩45,429 | ₩43,914 | ₩44,249 | -1.67% | 19.6만 |
|---|
| 2026.03.04 | ₩45,081 | ₩45,912 | ₩44,880 | ₩45,537 | +1.01% | 17.4만 |
|---|
| 2026.03.03 | ₩44,169 | ₩45,336 | ₩43,739 | ₩44,786 | +1.40% | 12.4만 |
|---|
| 2026.03.02 | ₩44,397 | ₩45,738 | ₩44,263 | ₩44,960 | +1.27% | 7.3만 |
|---|
| 2026.02.27 | ₩45,242 | ₩45,376 | ₩44,196 | ₩44,678 | -1.25% | 9.1만 |
|---|
| 2026.02.26 | ₩46,583 | ₩46,811 | ₩45,349 | ₩46,006 | -1.24% | 9.2만 |
|---|
| 2026.02.25 | ₩45,362 | ₩46,261 | ₩45,215 | ₩46,181 | +1.80% | 6.6만 |
|---|
| 2026.02.24 | ₩45,081 | ₩46,731 | ₩44,772 | ₩45,081 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩47,026 | ₩47,146 | ₩44,853 | ₩45,014 | -4.28% | 6.1만 |
|---|
| 2026.02.20 | ₩46,744 | ₩47,227 | ₩46,194 | ₩47,106 | +0.77% | 9만 |
|---|
| 2026.02.19 | ₩46,771 | ₩46,824 | ₩46,046 | ₩46,610 | -0.34% | 8.2만 |
|---|
| 2026.02.18 | ₩46,784 | ₩47,549 | ₩46,342 | ₩46,637 | -0.32% | 12만 |
|---|
| 2026.02.17 | ₩46,623 | ₩47,213 | ₩46,596 | ₩46,891 | +0.58% | 6.7만 |
|---|
| 2026.02.13 | ₩46,476 | ₩47,052 | ₩46,194 | ₩46,503 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩47,200 | ₩47,200 | ₩46,006 | ₩46,556 | -1.36% | 9.3만 |
|---|
| 2026.02.11 | ₩47,415 | ₩48,085 | ₩46,556 | ₩46,905 | -1.07% | 7.2만 |
|---|
| 2026.02.10 | ₩47,710 | ₩48,394 | ₩47,160 | ₩47,468 | -0.51% | 11.4만 |
|---|
| 2026.02.09 | ₩48,514 | ₩48,783 | ₩47,790 | ₩47,817 | -1.44% | 6.6만 |
|---|
| 2026.02.06 | ₩48,608 | ₩48,877 | ₩47,911 | ₩48,354 | -0.52% | 7.6만 |
|---|
| 2026.02.05 | ₩48,032 | ₩48,836 | ₩46,704 | ₩47,991 | -0.08% | 9.6만 |
|---|
| 2026.02.04 | ₩47,857 | ₩48,823 | ₩47,857 | ₩48,152 | +0.62% | 11.9만 |
|---|
| 2026.02.03 | ₩46,449 | ₩47,790 | ₩46,449 | ₩47,535 | +2.34% | 13.2만 |
|---|
| 2026.02.02 | ₩45,564 | ₩46,838 | ₩45,134 | ₩46,449 | +1.94% | 10만 |
|---|
| 2026.01.30 | ₩44,316 | ₩45,631 | ₩43,927 | ₩45,349 | +2.33% | 9.8만 |
|---|
| 2026.01.29 | ₩43,766 | ₩44,920 | ₩43,766 | ₩44,437 | +1.53% | 16.3만 |
|---|
| 2026.01.28 | ₩43,646 | ₩44,209 | ₩43,109 | ₩43,498 | -0.34% | 9.4만 |
|---|
| 2026.01.27 | ₩43,686 | ₩44,343 | ₩43,525 | ₩43,766 | +0.18% | 6.2만 |
|---|
| 2026.01.26 | ₩43,766 | ₩44,424 | ₩43,404 | ₩43,780 | +0.03% | 7.7만 |
|---|
| 2026.01.23 | ₩45,161 | ₩45,336 | ₩43,753 | ₩43,847 | -2.91% | 7.1만 |
|---|
| 2026.01.22 | ₩45,617 | ₩46,368 | ₩45,067 | ₩45,416 | -0.44% | 10.7만 |
|---|
| 2026.01.21 | ₩43,914 | ₩45,604 | ₩43,914 | ₩45,577 | +3.79% | 6.5만 |
|---|
| 2026.01.20 | ₩43,324 | ₩43,820 | ₩42,197 | ₩43,471 | +0.34% | 7.6만 |
|---|
| 2026.01.16 | ₩43,967 | ₩44,933 | ₩43,431 | ₩43,820 | -0.34% | 7.1만 |
|---|
| 2026.01.15 | ₩43,002 | ₩44,249 | ₩42,720 | ₩43,967 | +2.25% | 5.2만 |
|---|
| 2026.01.14 | ₩42,559 | ₩43,364 | ₩42,304 | ₩43,055 | +1.17% | 6.6만 |
|---|
| 2026.01.13 | ₩42,935 | ₩43,096 | ₩42,479 | ₩42,519 | -0.97% | 3.7만 |
|---|
| 2026.01.12 | ₩42,962 | ₩43,431 | ₩42,707 | ₩42,935 | -0.06% | 9.8만 |
|---|
| 2026.01.09 | ₩43,941 | ₩44,128 | ₩43,324 | ₩43,364 | -1.31% | 5.4만 |
|---|
| 2026.01.08 | ₩42,479 | ₩44,303 | ₩42,479 | ₩44,075 | +3.76% | 6.4만 |
|---|
| 2026.01.07 | ₩43,015 | ₩43,190 | ₩42,291 | ₩42,747 | -0.62% | 6.7만 |
|---|
| 2026.01.06 | ₩42,666 | ₩43,230 | ₩42,479 | ₩42,962 | +0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩41,982 | ₩43,605 | ₩41,982 | ₩43,002 | +2.43% | 11.1만 |
|---|
| 2026.01.02 | ₩42,143 | ₩42,371 | ₩41,258 | ₩41,982 | -0.38% | 9만 |
|---|
| 2025.12.31 | ₩42,371 | ₩42,371 | ₩42,009 | ₩42,117 | -0.60% | 3.6만 |
|---|
| 2025.12.30 | ₩42,157 | ₩42,760 | ₩41,768 | ₩42,304 | +0.35% | 6.6만 |
|---|
| 2025.12.29 | ₩42,264 | ₩42,613 | ₩41,996 | ₩42,371 | +0.25% | 6.3만 |
|---|
| 2025.12.26 | ₩42,251 | ₩43,015 | ₩42,130 | ₩42,210 | -0.10% | 3.4만 |
|---|
| 2025.12.24 | ₩42,398 | ₩43,163 | ₩41,888 | ₩42,425 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩42,358 | ₩42,760 | ₩42,197 | ₩42,626 | +0.63% | 6.5만 |
|---|
| 2025.12.22 | ₩42,962 | ₩43,190 | ₩41,540 | ₩42,277 | -1.59% | 7.1만 |
|---|
| 2025.12.19 | ₩43,994 | ₩44,169 | ₩42,640 | ₩42,827 | -2.65% | 14.5만 |
|---|
| 2025.12.18 | ₩44,450 | ₩44,853 | ₩44,115 | ₩44,169 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩44,249 | ₩45,014 | ₩44,155 | ₩44,410 | +0.36% | 7.7만 |
|---|
| 2025.12.16 | ₩43,793 | ₩44,611 | ₩43,283 | ₩44,383 | +1.35% | 8.4만 |
|---|
| 2025.12.15 | ₩43,350 | ₩44,249 | ₩42,948 | ₩43,686 | +0.77% | 12.8만 |
|---|
| 2025.12.12 | ₩43,257 | ₩43,391 | ₩42,251 | ₩43,190 | -0.16% | 10.1만 |
|---|
| 2025.12.11 | ₩42,438 | ₩43,364 | ₩41,580 | ₩43,176 | +1.74% | 8.6만 |
|---|
| 2025.12.10 | ₩41,419 | ₩42,626 | ₩40,963 | ₩42,438 | +2.46% | 8.3만 |
|---|
| 2025.12.09 | ₩42,371 | ₩42,921 | ₩41,352 | ₩41,513 | -2.03% | 5.3만 |
|---|
| 2025.12.08 | ₩40,909 | ₩42,546 | ₩40,748 | ₩42,345 | +3.51% | 6.9만 |
|---|
| 2025.12.05 | ₩41,392 | ₩41,580 | ₩40,426 | ₩41,003 | -0.94% | 5만 |
|---|
| 2025.12.04 | ₩41,795 | ₩42,237 | ₩40,976 | ₩41,473 | -0.77% | 5.6만 |
|---|
| 2025.12.03 | ₩40,131 | ₩42,210 | ₩39,970 | ₩41,821 | +4.21% | 7.1만 |
|---|
| 2025.12.02 | ₩40,789 | ₩41,258 | ₩40,091 | ₩40,373 | -1.02% | 9.4만 |
|---|
| 2025.12.01 | ₩39,930 | ₩41,459 | ₩39,045 | ₩40,467 | +1.34% | 3.9만 |
|---|
| 2025.11.28 | ₩40,829 | ₩41,017 | ₩39,729 | ₩40,440 | -0.95% | 2.3만 |
|---|
| 2025.11.26 | ₩41,017 | ₩41,513 | ₩40,239 | ₩40,896 | -0.29% | 5.6만 |
|---|
| 2025.11.25 | ₩40,520 | ₩41,526 | ₩39,984 | ₩41,352 | +2.05% | 11.2만 |
|---|
| 2025.11.24 | ₩40,695 | ₩40,775 | ₩39,970 | ₩40,306 | -0.96% | 5.4만 |
|---|
| 2025.11.21 | ₩39,300 | ₩40,936 | ₩38,871 | ₩40,668 | +3.48% | 8.3만 |
|---|
| 2025.11.20 | ₩40,064 | ₩40,426 | ₩39,058 | ₩39,260 | -2.01% | 4.2만 |
|---|
| 2025.11.19 | ₩39,058 | ₩39,716 | ₩38,790 | ₩39,541 | +1.24% | 5만 |
|---|
| 2025.11.18 | ₩39,488 | ₩39,890 | ₩38,897 | ₩39,152 | -0.85% | 4.9만 |
|---|
| 2025.11.17 | ₩40,950 | ₩41,848 | ₩39,555 | ₩39,635 | -3.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,352 | ₩41,526 | ₩40,507 | ₩41,218 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩40,587 | ₩42,049 | ₩40,547 | ₩41,701 | +2.74% | 5.1만 |
|---|
| 2025.11.12 | ₩41,097 | ₩41,942 | ₩40,494 | ₩41,043 | -0.13% | 5.4만 |
|---|
| 2025.11.11 | ₩40,668 | ₩41,942 | ₩40,078 | ₩41,553 | +2.18% | 6.7만 |
|---|
| 2025.11.10 | ₩40,561 | ₩41,137 | ₩40,131 | ₩40,722 | +0.40% | 4.7만 |
|---|
| 2025.11.07 | ₩40,266 | ₩40,561 | ₩39,675 | ₩40,306 | +0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩41,191 | ₩41,687 | ₩39,501 | ₩40,440 | -1.82% | 7.3만 |
|---|
| 2025.11.05 | ₩40,534 | ₩42,184 | ₩40,400 | ₩41,567 | +2.55% | 6.5만 |
|---|
| 2025.11.04 | ₩39,461 | ₩40,668 | ₩39,461 | ₩40,534 | +2.72% | 7.3만 |
|---|
| 2025.11.03 | ₩37,556 | ₩39,662 | ₩37,556 | ₩39,555 | +5.32% | 7.4만 |
|---|
| 2025.10.31 | ₩37,355 | ₩37,918 | ₩36,295 | ₩37,409 | +0.14% | 7.4만 |
|---|
| 2025.10.30 | ₩35,719 | ₩37,140 | ₩35,491 | ₩36,376 | +1.84% | 2.5만 |
|---|
| 2025.10.29 | ₩36,309 | ₩36,644 | ₩35,102 | ₩35,464 | -2.33% | 3.6만 |
|---|
| 2025.10.28 | ₩36,175 | ₩36,684 | ₩36,108 | ₩36,523 | +0.96% | 2.1만 |
|---|
| 2025.10.27 | ₩36,993 | ₩37,288 | ₩36,362 | ₩36,389 | -1.63% | 2.2만 |
|---|
| 2025.10.24 | ₩36,657 | ₩37,033 | ₩36,309 | ₩36,966 | +0.84% | 2만 |
|---|
| 2025.10.23 | ₩36,295 | ₩36,604 | ₩36,255 | ₩36,282 | -0.04% | 1.8만 |
|---|
| 2025.10.22 | ₩36,765 | ₩36,859 | ₩36,134 | ₩36,631 | -0.36% | 3.2만 |
|---|
| 2025.10.21 | ₩35,987 | ₩36,336 | ₩35,665 | ₩36,081 | +0.26% | 3.1만 |
|---|
| 2025.10.20 | ₩35,142 | ₩36,027 | ₩35,142 | ₩35,973 | +2.37% | 3.1만 |
|---|
| 2025.10.17 | ₩35,128 | ₩35,987 | ₩34,941 | ₩35,061 | -0.19% | 4.2만 |
|---|
| 2025.10.16 | ₩36,134 | ₩36,134 | ₩34,713 | ₩34,941 | -3.30% | 4.4만 |
|---|
| 2025.10.15 | ₩36,644 | ₩36,644 | ₩35,611 | ₩36,255 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩35,651 | ₩36,698 | ₩34,914 | ₩36,416 | +2.14% | 4.2만 |
|---|
| 2025.10.13 | ₩35,437 | ₩35,772 | ₩35,048 | ₩35,678 | +0.68% | 3만 |
|---|
| 2025.10.10 | ₩35,933 | ₩36,778 | ₩34,994 | ₩34,994 | -2.61% | 4.5만 |
|---|