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 | ₩49,476 | ₩49,784 | ₩48,791 | ₩48,805 | -1.36% | 7.1만 |
| 2026.10.08 | ₩49,006 | ₩50,012 | ₩48,765 | ₩49,677 | +1.37% | 6.9만 |
| 2026.10.07 | ₩49,449 | ₩49,596 | ₩48,724 | ₩49,100 | -0.71% | 5.1만 |
| 2026.10.06 | ₩50,294 | ₩50,576 | ₩49,717 | ₩49,905 | -0.77% | 5.4만 |
| 2026.10.05 | ₩50,616 | ₩50,790 | ₩50,066 | ₩50,146 | -0.93% | 6.4만 |
| 2026.10.02 | ₩50,482 | ₩50,884 | ₩50,160 | ₩50,696 | +0.43% | 6만 |
| 2026.10.01 | ₩49,328 | ₩50,106 | ₩48,563 | ₩49,999 | +1.36% | 9.7만 |
| 2026.09.30 | ₩50,200 | ₩50,200 | ₩49,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,435 |
| -1.52% |
| 7.9만 |
| 2026.09.29 | ₩50,495 | ₩51,018 | ₩49,502 | ₩50,052 | -0.88% | 7.8만 |
|---|
| 2026.09.28 | ₩50,442 | ₩50,737 | ₩50,093 | ₩50,696 | +0.51% | 12.9만 |
|---|
| 2026.09.25 | ₩50,093 | ₩50,670 | ₩49,985 | ₩50,509 | +0.83% | 6.5만 |
|---|
| 2026.09.24 | ₩49,663 | ₩50,200 | ₩49,449 | ₩50,079 | +0.84% | 7.3만 |
|---|
| 2026.09.23 | ₩50,026 | ₩50,052 | ₩49,502 | ₩49,596 | -0.86% | 5.7만 |
|---|
| 2026.09.22 | ₩50,871 | ₩51,072 | ₩50,026 | ₩50,254 | -1.21% | 6.7만 |
|---|
| 2026.09.21 | ₩50,857 | ₩51,206 | ₩50,468 | ₩50,509 | -0.69% | 9.1만 |
|---|
| 2026.09.18 | ₩50,790 | ₩51,018 | ₩49,932 | ₩50,871 | +0.16% | 27.7만 |
|---|
| 2026.09.17 | ₩51,783 | ₩52,186 | ₩50,777 | ₩51,139 | -1.24% | 5.3만 |
|---|
| 2026.09.16 | ₩52,159 | ₩52,414 | ₩50,522 | ₩51,300 | -1.65% | 10.2만 |
|---|
| 2026.09.15 | ₩52,494 | ₩53,138 | ₩51,944 | ₩52,065 | -0.82% | 5.8만 |
|---|
| 2026.09.14 | ₩52,253 | ₩53,058 | ₩52,199 | ₩52,226 | -0.05% | 7.6만 |
|---|
| 2026.09.11 | ₩53,058 | ₩53,326 | ₩52,132 | ₩52,521 | -1.01% | 5.5만 |
|---|
| 2026.09.10 | ₩51,837 | ₩52,467 | ₩51,381 | ₩52,414 | +1.11% | 5.8만 |
|---|
| 2026.09.09 | ₩52,199 | ₩52,575 | ₩51,394 | ₩51,877 | -0.62% | 7.9만 |
|---|
| 2026.09.08 | ₩52,883 | ₩53,621 | ₩52,400 | ₩52,440 | -0.84% | 6.8만 |
|---|
| 2026.09.04 | ₩52,561 | ₩53,393 | ₩52,360 | ₩53,084 | +1.00% | 7.4만 |
|---|
| 2026.09.03 | ₩52,306 | ₩53,500 | ₩52,118 | ₩52,923 | +1.18% | 10.1만 |
|---|
| 2026.09.02 | ₩51,206 | ₩52,467 | ₩50,777 | ₩52,078 | +1.70% | 13.1만 |
|---|
| 2026.09.01 | ₩50,495 | ₩50,884 | ₩49,959 | ₩50,160 | -0.66% | 8만 |
|---|
| 2026.08.31 | ₩50,992 | ₩51,233 | ₩50,428 | ₩50,629 | -0.71% | 5.8만 |
|---|
| 2026.08.28 | ₩51,448 | ₩51,743 | ₩50,723 | ₩51,193 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩50,871 | ₩51,381 | ₩50,254 | ₩51,381 | +1.00% | 6만 |
|---|
| 2026.08.26 | ₩51,354 | ₩51,407 | ₩50,871 | ₩51,045 | -0.60% | 6.4만 |
|---|
| 2026.08.25 | ₩51,542 | ₩51,542 | ₩50,884 | ₩51,220 | -0.62% | 8.4만 |
|---|
| 2026.08.24 | ₩51,635 | ₩52,186 | ₩51,273 | ₩51,434 | -0.39% | 8.2만 |
|---|
| 2026.08.21 | ₩51,716 | ₩52,414 | ₩50,871 | ₩51,622 | -0.18% | 30.2만 |
|---|
| 2026.08.20 | ₩50,951 | ₩51,555 | ₩49,570 | ₩51,421 | +0.92% | 8.3만 |
|---|
| 2026.08.19 | ₩52,601 | ₩52,856 | ₩51,085 | ₩51,220 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩52,266 | ₩52,387 | ₩51,877 | ₩52,293 | +0.05% | 5.9만 |
|---|
| 2026.08.17 | ₩52,655 | ₩52,897 | ₩52,011 | ₩52,132 | -0.99% | 8.2만 |
|---|
| 2026.08.14 | ₩52,521 | ₩52,990 | ₩52,414 | ₩52,655 | +0.26% | 8만 |
|---|
| 2026.08.13 | ₩52,668 | ₩53,353 | ₩52,172 | ₩52,387 | -0.53% | 16.7만 |
|---|
| 2026.08.12 | ₩52,548 | ₩52,923 | ₩51,609 | ₩52,494 | -0.10% | 11.7만 |
|---|
| 2026.08.11 | ₩51,796 | ₩52,803 | ₩51,770 | ₩52,253 | +0.88% | 13.1만 |
|---|
| 2026.08.10 | ₩52,722 | ₩52,883 | ₩51,957 | ₩52,226 | -0.94% | 11.1만 |
|---|
| 2026.08.07 | ₩53,755 | ₩53,755 | ₩52,789 | ₩52,856 | -1.67% | 6.5만 |
|---|
| 2026.08.06 | ₩54,734 | ₩55,070 | ₩53,500 | ₩53,621 | -2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩54,949 | ₩55,083 | ₩54,158 | ₩54,372 | -1.05% | 5.2만 |
|---|
| 2026.08.04 | ₩54,225 | ₩55,123 | ₩53,889 | ₩54,721 | +0.92% | 7.1만 |
|---|
| 2026.08.03 | ₩54,466 | ₩54,466 | ₩53,487 | ₩54,104 | -0.67% | 5.6만 |
|---|
| 2026.07.31 | ₩53,661 | ₩53,997 | ₩52,655 | ₩53,447 | -0.40% | 7.5만 |
|---|
| 2026.07.30 | ₩53,956 | ₩54,399 | ₩53,473 | ₩53,581 | -0.70% | 4.7만 |
|---|
| 2026.07.29 | ₩53,339 | ₩54,050 | ₩53,058 | ₩53,728 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩54,480 | ₩55,164 | ₩53,755 | ₩53,903 | -1.06% | 9.5만 |
|---|
| 2026.07.27 | ₩53,192 | ₩54,238 | ₩53,111 | ₩53,889 | +1.31% | 9.6만 |
|---|
| 2026.07.24 | ₩52,534 | ₩53,312 | ₩50,321 | ₩52,923 | +0.74% | 10.8만 |
|---|
| 2026.07.23 | ₩52,655 | ₩54,788 | ₩51,783 | ₩52,507 | -0.28% | 17.2만 |
|---|
| 2026.07.22 | ₩55,123 | ₩55,150 | ₩54,225 | ₩54,641 | -0.88% | 5.7만 |
|---|
| 2026.07.21 | ₩55,392 | ₩55,942 | ₩54,305 | ₩55,392 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩55,714 | ₩56,545 | ₩54,842 | ₩55,392 | -0.58% | 7.1만 |
|---|
| 2026.07.17 | ₩56,921 | ₩57,096 | ₩55,244 | ₩55,754 | -2.05% | 15.4만 |
|---|
| 2026.07.16 | ₩55,539 | ₩57,283 | ₩55,392 | ₩57,015 | +2.66% | 10.3만 |
|---|
| 2026.07.15 | ₩54,694 | ₩55,647 | ₩54,278 | ₩55,338 | +1.18% | 7.5만 |
|---|
| 2026.07.14 | ₩54,895 | ₩55,660 | ₩54,144 | ₩54,734 | -0.29% | 8.1만 |
|---|
| 2026.07.13 | ₩54,265 | ₩55,123 | ₩54,265 | ₩54,895 | +1.16% | 6.3만 |
|---|
| 2026.07.10 | ₩54,158 | ₩54,614 | ₩53,862 | ₩54,466 | +0.57% | 4만 |
|---|
| 2026.07.09 | ₩53,326 | ₩55,217 | ₩53,111 | ₩54,399 | +2.01% | 6.6만 |
|---|
| 2026.07.08 | ₩54,386 | ₩54,439 | ₩53,393 | ₩53,514 | -1.60% | 9.1만 |
|---|
| 2026.07.07 | ₩55,325 | ₩55,513 | ₩54,493 | ₩54,761 | -1.02% | 7.7만 |
|---|
| 2026.07.06 | ₩55,298 | ₩56,170 | ₩54,681 | ₩55,392 | +0.17% | 10.3만 |
|---|
| 2026.07.02 | ₩56,505 | ₩56,935 | ₩55,030 | ₩55,392 | -1.97% | 9.1만 |
|---|
| 2026.07.01 | ₩55,083 | ₩56,559 | ₩55,070 | ₩56,438 | +2.46% | 8.8만 |
|---|
| 2026.06.30 | ₩55,177 | ₩55,566 | ₩52,575 | ₩54,989 | -0.34% | 8.2만 |
|---|
| 2026.06.29 | ₩54,801 | ₩55,325 | ₩54,064 | ₩55,177 | +0.69% | 8.9만 |
|---|
| 2026.06.26 | ₩53,956 | ₩55,553 | ₩53,661 | ₩55,070 | +2.06% | 48만 |
|---|
| 2026.06.25 | ₩53,621 | ₩54,131 | ₩52,615 | ₩53,849 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩53,527 | ₩54,386 | ₩52,856 | ₩54,144 | +1.15% | 11.7만 |
|---|
| 2026.06.23 | ₩52,400 | ₩53,755 | ₩52,320 | ₩53,594 | +2.28% | 13만 |
|---|
| 2026.06.22 | ₩52,078 | ₩52,870 | ₩51,837 | ₩52,414 | +0.64% | 9.3만 |
|---|
| 2026.06.18 | ₩52,186 | ₩52,870 | ₩51,676 | ₩52,051 | -0.26% | 31.3만 |
|---|
| 2026.06.17 | ₩52,105 | ₩52,695 | ₩51,193 | ₩51,635 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩52,910 | ₩52,910 | ₩51,743 | ₩52,159 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩54,050 | ₩54,050 | ₩52,440 | ₩52,521 | -2.83% | 8.2만 |
|---|
| 2026.06.12 | ₩51,864 | ₩53,527 | ₩51,528 | ₩53,473 | +3.10% | 9만 |
|---|
| 2026.06.11 | ₩51,649 | ₩51,649 | ₩50,509 | ₩51,126 | -1.01% | 6.5만 |
|---|
| 2026.06.10 | ₩50,804 | ₩51,622 | ₩50,146 | ₩51,072 | +0.53% | 11.3만 |
|---|
| 2026.06.09 | ₩50,294 | ₩51,314 | ₩49,865 | ₩50,562 | +0.53% | 6.2만 |
|---|
| 2026.06.08 | ₩50,348 | ₩51,193 | ₩49,073 | ₩49,744 | -1.20% | 7.9만 |
|---|
| 2026.06.05 | ₩49,516 | ₩50,737 | ₩49,288 | ₩50,254 | +1.49% | 6.2만 |
|---|
| 2026.06.04 | ₩48,711 | ₩49,744 | ₩48,711 | ₩49,516 | +1.65% | 3.4만 |
|---|
| 2026.06.03 | ₩49,020 | ₩49,341 | ₩47,906 | ₩48,000 | -2.08% | 6.1만 |
|---|
| 2026.06.02 | ₩48,604 | ₩49,798 | ₩48,604 | ₩49,623 | +2.10% | 3.5만 |
|---|
| 2026.06.01 | ₩48,912 | ₩48,993 | ₩48,121 | ₩48,818 | -0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩49,422 | ₩49,905 | ₩49,221 | ₩49,234 | -0.38% | 4.2만 |
|---|
| 2026.05.28 | ₩49,462 | ₩49,838 | ₩48,952 | ₩49,677 | +0.43% | 7.6만 |
|---|
| 2026.05.27 | ₩50,361 | ₩50,576 | ₩49,368 | ₩49,462 | -1.78% | 5.6만 |
|---|
| 2026.05.26 | ₩49,502 | ₩50,710 | ₩49,033 | ₩50,213 | +1.44% | 12.3만 |
|---|
| 2026.05.22 | ₩49,489 | ₩49,891 | ₩48,979 | ₩49,395 | -0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩48,644 | ₩49,341 | ₩48,215 | ₩49,315 | +1.38% | 6.2만 |
|---|
| 2026.05.20 | ₩48,174 | ₩49,194 | ₩48,134 | ₩49,006 | +1.73% | 10.5만 |
|---|
| 2026.05.19 | ₩48,013 | ₩48,684 | ₩47,638 | ₩48,174 | +0.34% | 5.2만 |
|---|
| 2026.05.18 | ₩47,396 | ₩48,402 | ₩47,369 | ₩48,215 | +1.73% | 7.2만 |
|---|
| 2026.05.15 | ₩47,758 | ₩47,758 | ₩47,155 | ₩47,208 | -1.15% | 6.6만 |
|---|
| 2026.05.14 | ₩47,745 | ₩48,443 | ₩47,571 | ₩47,933 | +0.39% | 7.1만 |
|---|
| 2026.05.13 | ₩47,705 | ₩48,148 | ₩47,222 | ₩47,571 | -0.28% | 5만 |
|---|
| 2026.05.12 | ₩48,429 | ₩48,469 | ₩47,369 | ₩48,107 | -0.66% | 8.1만 |
|---|
| 2026.05.11 | ₩50,093 | ₩50,160 | ₩48,671 | ₩48,818 | -2.54% | 9.5만 |
|---|
| 2026.05.08 | ₩49,704 | ₩49,945 | ₩49,382 | ₩49,838 | +0.27% | 6.2만 |
|---|
| 2026.05.07 | ₩49,851 | ₩50,093 | ₩49,610 | ₩49,731 | -0.24% | 5.2만 |
|---|
| 2026.05.06 | ₩50,106 | ₩50,643 | ₩49,234 | ₩49,596 | -1.02% | 8.5만 |
|---|
| 2026.05.05 | ₩48,711 | ₩49,932 | ₩48,644 | ₩49,731 | +2.09% | 4.2만 |
|---|
| 2026.05.04 | ₩49,489 | ₩50,039 | ₩48,389 | ₩48,630 | -1.73% | 8.7만 |
|---|
| 2026.05.01 | ₩49,489 | ₩50,321 | ₩49,489 | ₩49,824 | +0.68% | 6.1만 |
|---|
| 2026.04.30 | ₩48,845 | ₩49,959 | ₩48,832 | ₩49,435 | +1.21% | 5.4만 |
|---|
| 2026.04.29 | ₩49,261 | ₩49,328 | ₩48,148 | ₩48,376 | -1.80% | 6.6만 |
|---|
| 2026.04.28 | ₩49,355 | ₩50,093 | ₩48,859 | ₩49,596 | +0.49% | 5.6만 |
|---|
| 2026.04.27 | ₩48,282 | ₩49,234 | ₩48,282 | ₩49,073 | +1.64% | 7만 |
|---|
| 2026.04.24 | ₩48,765 | ₩48,845 | ₩48,228 | ₩48,376 | -0.80% | 8.1만 |
|---|
| 2026.04.23 | ₩48,845 | ₩49,207 | ₩48,389 | ₩49,020 | +0.36% | 5.4만 |
|---|
| 2026.04.22 | ₩48,630 | ₩50,026 | ₩48,563 | ₩48,711 | +0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩50,200 | ₩50,562 | ₩48,510 | ₩48,604 | -3.18% | 9.3만 |
|---|
| 2026.04.20 | ₩49,878 | ₩50,804 | ₩49,637 | ₩49,865 | -0.03% | 10만 |
|---|
| 2026.04.17 | ₩49,194 | ₩51,099 | ₩49,167 | ₩50,133 | +1.91% | 13.5만 |
|---|
| 2026.04.16 | ₩48,322 | ₩49,100 | ₩48,322 | ₩48,818 | +1.03% | 11.2만 |
|---|
| 2026.04.15 | ₩48,765 | ₩49,020 | ₩48,174 | ₩48,496 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩48,657 | ₩49,033 | ₩47,758 | ₩48,765 | +0.22% | 12.2만 |
|---|
| 2026.04.13 | ₩48,778 | ₩48,993 | ₩48,456 | ₩48,832 | +0.11% | 7.9만 |
|---|
| 2026.04.10 | ₩48,698 | ₩48,966 | ₩47,651 | ₩48,872 | +0.36% | 7.6만 |
|---|
| 2026.04.09 | ₩47,718 | ₩48,966 | ₩47,718 | ₩48,832 | +2.33% | 27.5만 |
|---|
| 2026.04.08 | ₩47,423 | ₩48,174 | ₩47,047 | ₩48,107 | +1.44% | 14.2만 |
|---|
| 2026.04.07 | ₩46,363 | ₩46,913 | ₩46,028 | ₩46,819 | +0.98% | 9.1만 |
|---|
| 2026.04.06 | ₩45,800 | ₩46,819 | ₩45,545 | ₩46,457 | +1.44% | 7.6만 |
|---|
| 2026.04.02 | ₩45,022 | ₩45,813 | ₩44,727 | ₩45,786 | +1.70% | 7.3만 |
|---|
| 2026.04.01 | ₩45,169 | ₩46,095 | ₩45,169 | ₩45,612 | +0.98% | 4.8만 |
|---|
| 2026.03.31 | ₩45,129 | ₩45,438 | ₩44,445 | ₩45,035 | -0.21% | 11.7만 |
|---|
| 2026.03.30 | ₩44,753 | ₩44,901 | ₩44,069 | ₩44,740 | -0.03% | 12.3만 |
|---|
| 2026.03.27 | ₩44,378 | ₩44,740 | ₩44,002 | ₩44,297 | -0.18% | 6.2만 |
|---|
| 2026.03.26 | ₩43,949 | ₩44,794 | ₩43,949 | ₩44,700 | +1.71% | 4.4만 |
|---|
| 2026.03.25 | ₩45,035 | ₩45,116 | ₩44,257 | ₩44,552 | -1.07% | 9.5만 |
|---|
| 2026.03.24 | ₩44,177 | ₩45,116 | ₩44,083 | ₩44,592 | +0.94% | 7.5만 |
|---|
| 2026.03.23 | ₩43,761 | ₩44,995 | ₩43,519 | ₩44,700 | +2.15% | 14.5만 |
|---|
| 2026.03.20 | ₩43,144 | ₩43,318 | ₩42,513 | ₩43,144 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩42,124 | ₩43,546 | ₩42,097 | ₩43,050 | +2.20% | 8.5만 |
|---|
| 2026.03.18 | ₩43,036 | ₩43,036 | ₩42,258 | ₩42,607 | -1.00% | 5.4만 |
|---|
| 2026.03.17 | ₩43,680 | ₩43,922 | ₩42,929 | ₩43,238 | -1.01% | 10.4만 |
|---|
| 2026.03.16 | ₩44,069 | ₩44,136 | ₩43,305 | ₩43,479 | -1.34% | 5.5만 |
|---|
| 2026.03.13 | ₩44,190 | ₩44,190 | ₩43,197 | ₩43,573 | -1.40% | 9.4만 |
|---|
| 2026.03.12 | ₩43,103 | ₩43,949 | ₩42,661 | ₩43,855 | +1.74% | 7.3만 |
|---|
| 2026.03.11 | ₩44,042 | ₩44,445 | ₩43,184 | ₩43,720 | -0.73% | 7.9만 |
|---|
| 2026.03.10 | ₩43,774 | ₩45,169 | ₩43,761 | ₩44,458 | +1.56% | 13.9만 |
|---|
| 2026.03.09 | ₩44,230 | ₩45,116 | ₩43,050 | ₩44,163 | -0.15% | 12.6만 |
|---|
| 2026.03.06 | ₩43,720 | ₩44,888 | ₩43,023 | ₩44,874 | +2.64% | 12.3만 |
|---|
| 2026.03.05 | ₩45,008 | ₩45,438 | ₩43,922 | ₩44,257 | -1.67% | 19.6만 |
|---|
| 2026.03.04 | ₩45,089 | ₩45,921 | ₩44,888 | ₩45,545 | +1.01% | 17.4만 |
|---|
| 2026.03.03 | ₩44,177 | ₩45,344 | ₩43,747 | ₩44,794 | +1.40% | 12.4만 |
|---|
| 2026.03.02 | ₩44,405 | ₩45,746 | ₩44,270 | ₩44,968 | +1.27% | 7.3만 |
|---|
| 2026.02.27 | ₩45,250 | ₩45,384 | ₩44,203 | ₩44,686 | -1.25% | 9.1만 |
|---|
| 2026.02.26 | ₩46,591 | ₩46,819 | ₩45,357 | ₩46,014 | -1.24% | 9.2만 |
|---|
| 2026.02.25 | ₩45,371 | ₩46,269 | ₩45,223 | ₩46,189 | +1.80% | 6.6만 |
|---|
| 2026.02.24 | ₩45,089 | ₩46,739 | ₩44,780 | ₩45,089 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩47,034 | ₩47,155 | ₩44,861 | ₩45,022 | -4.28% | 6.1만 |
|---|
| 2026.02.20 | ₩46,752 | ₩47,235 | ₩46,202 | ₩47,115 | +0.77% | 9만 |
|---|
| 2026.02.19 | ₩46,779 | ₩46,833 | ₩46,055 | ₩46,618 | -0.34% | 8.2만 |
|---|
| 2026.02.18 | ₩46,793 | ₩47,557 | ₩46,350 | ₩46,645 | -0.32% | 12만 |
|---|
| 2026.02.17 | ₩46,632 | ₩47,222 | ₩46,605 | ₩46,900 | +0.58% | 6.7만 |
|---|
| 2026.02.13 | ₩46,484 | ₩47,061 | ₩46,202 | ₩46,511 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩47,208 | ₩47,208 | ₩46,014 | ₩46,565 | -1.36% | 9.3만 |
|---|
| 2026.02.11 | ₩47,423 | ₩48,094 | ₩46,565 | ₩46,913 | -1.07% | 7.2만 |
|---|
| 2026.02.10 | ₩47,718 | ₩48,402 | ₩47,168 | ₩47,477 | -0.51% | 11.4만 |
|---|
| 2026.02.09 | ₩48,523 | ₩48,791 | ₩47,799 | ₩47,826 | -1.44% | 6.6만 |
|---|
| 2026.02.06 | ₩48,617 | ₩48,885 | ₩47,919 | ₩48,362 | -0.52% | 7.6만 |
|---|
| 2026.02.05 | ₩48,040 | ₩48,845 | ₩46,712 | ₩48,000 | -0.08% | 9.6만 |
|---|
| 2026.02.04 | ₩47,866 | ₩48,832 | ₩47,866 | ₩48,161 | +0.62% | 11.9만 |
|---|
| 2026.02.03 | ₩46,457 | ₩47,799 | ₩46,457 | ₩47,544 | +2.34% | 13.2만 |
|---|
| 2026.02.02 | ₩45,572 | ₩46,846 | ₩45,142 | ₩46,457 | +1.94% | 10만 |
|---|
| 2026.01.30 | ₩44,324 | ₩45,639 | ₩43,935 | ₩45,357 | +2.33% | 9.8만 |
|---|
| 2026.01.29 | ₩43,774 | ₩44,928 | ₩43,774 | ₩44,445 | +1.53% | 16.3만 |
|---|
| 2026.01.28 | ₩43,653 | ₩44,217 | ₩43,117 | ₩43,506 | -0.34% | 9.4만 |
|---|
| 2026.01.27 | ₩43,694 | ₩44,351 | ₩43,533 | ₩43,774 | +0.18% | 6.2만 |
|---|
| 2026.01.26 | ₩43,774 | ₩44,431 | ₩43,412 | ₩43,788 | +0.03% | 7.7만 |
|---|
| 2026.01.23 | ₩45,169 | ₩45,344 | ₩43,761 | ₩43,855 | -2.91% | 7.1만 |
|---|
| 2026.01.22 | ₩45,625 | ₩46,377 | ₩45,075 | ₩45,424 | -0.44% | 10.7만 |
|---|
| 2026.01.21 | ₩43,922 | ₩45,612 | ₩43,922 | ₩45,585 | +3.79% | 6.5만 |
|---|
| 2026.01.20 | ₩43,331 | ₩43,828 | ₩42,205 | ₩43,479 | +0.34% | 7.6만 |
|---|
| 2026.01.16 | ₩43,975 | ₩44,941 | ₩43,439 | ₩43,828 | -0.34% | 7.1만 |
|---|
| 2026.01.15 | ₩43,009 | ₩44,257 | ₩42,728 | ₩43,975 | +2.25% | 5.2만 |
|---|
| 2026.01.14 | ₩42,567 | ₩43,372 | ₩42,312 | ₩43,063 | +1.17% | 6.6만 |
|---|
| 2026.01.13 | ₩42,942 | ₩43,103 | ₩42,486 | ₩42,527 | -0.97% | 3.7만 |
|---|
| 2026.01.12 | ₩42,969 | ₩43,439 | ₩42,714 | ₩42,942 | -0.06% | 9.8만 |
|---|
| 2026.01.09 | ₩43,949 | ₩44,136 | ₩43,331 | ₩43,372 | -1.31% | 5.4만 |
|---|
| 2026.01.08 | ₩42,486 | ₩44,311 | ₩42,486 | ₩44,083 | +3.76% | 6.4만 |
|---|
| 2026.01.07 | ₩43,023 | ₩43,197 | ₩42,298 | ₩42,755 | -0.62% | 6.7만 |
|---|
| 2026.01.06 | ₩42,674 | ₩43,238 | ₩42,486 | ₩42,969 | +0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩41,990 | ₩43,613 | ₩41,990 | ₩43,009 | +2.43% | 11.1만 |
|---|
| 2026.01.02 | ₩42,151 | ₩42,379 | ₩41,265 | ₩41,990 | -0.38% | 9만 |
|---|
| 2025.12.31 | ₩42,379 | ₩42,379 | ₩42,017 | ₩42,124 | -0.60% | 3.6만 |
|---|
| 2025.12.30 | ₩42,164 | ₩42,768 | ₩41,775 | ₩42,312 | +0.35% | 6.6만 |
|---|
| 2025.12.29 | ₩42,272 | ₩42,620 | ₩42,003 | ₩42,379 | +0.25% | 6.3만 |
|---|
| 2025.12.26 | ₩42,258 | ₩43,023 | ₩42,137 | ₩42,218 | -0.10% | 3.4만 |
|---|
| 2025.12.24 | ₩42,406 | ₩43,170 | ₩41,896 | ₩42,433 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩42,366 | ₩42,768 | ₩42,205 | ₩42,634 | +0.63% | 6.5만 |
|---|
| 2025.12.22 | ₩42,969 | ₩43,197 | ₩41,547 | ₩42,285 | -1.59% | 7.1만 |
|---|
| 2025.12.19 | ₩44,002 | ₩44,177 | ₩42,647 | ₩42,835 | -2.65% | 14.5만 |
|---|
| 2025.12.18 | ₩44,458 | ₩44,861 | ₩44,123 | ₩44,177 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩44,257 | ₩45,022 | ₩44,163 | ₩44,418 | +0.36% | 7.7만 |
|---|
| 2025.12.16 | ₩43,801 | ₩44,619 | ₩43,291 | ₩44,391 | +1.35% | 8.4만 |
|---|
| 2025.12.15 | ₩43,358 | ₩44,257 | ₩42,956 | ₩43,694 | +0.77% | 12.8만 |
|---|
| 2025.12.12 | ₩43,264 | ₩43,398 | ₩42,258 | ₩43,197 | -0.16% | 10.1만 |
|---|
| 2025.12.11 | ₩42,446 | ₩43,372 | ₩41,587 | ₩43,184 | +1.74% | 8.6만 |
|---|
| 2025.12.10 | ₩41,426 | ₩42,634 | ₩40,970 | ₩42,446 | +2.46% | 8.3만 |
|---|
| 2025.12.09 | ₩42,379 | ₩42,929 | ₩41,359 | ₩41,520 | -2.03% | 5.3만 |
|---|
| 2025.12.08 | ₩40,917 | ₩42,553 | ₩40,756 | ₩42,352 | +3.51% | 6.9만 |
|---|
| 2025.12.05 | ₩41,400 | ₩41,587 | ₩40,434 | ₩41,011 | -0.94% | 5만 |
|---|
| 2025.12.04 | ₩41,802 | ₩42,245 | ₩40,984 | ₩41,480 | -0.77% | 5.6만 |
|---|
| 2025.12.03 | ₩40,139 | ₩42,218 | ₩39,978 | ₩41,829 | +4.21% | 7.1만 |
|---|
| 2025.12.02 | ₩40,796 | ₩41,265 | ₩40,098 | ₩40,380 | -1.02% | 9.4만 |
|---|
| 2025.12.01 | ₩39,937 | ₩41,467 | ₩39,052 | ₩40,474 | +1.34% | 3.9만 |
|---|
| 2025.11.28 | ₩40,836 | ₩41,024 | ₩39,736 | ₩40,447 | -0.95% | 2.3만 |
|---|
| 2025.11.26 | ₩41,024 | ₩41,520 | ₩40,246 | ₩40,903 | -0.29% | 5.6만 |
|---|
| 2025.11.25 | ₩40,528 | ₩41,534 | ₩39,991 | ₩41,359 | +2.05% | 11.2만 |
|---|
| 2025.11.24 | ₩40,702 | ₩40,783 | ₩39,978 | ₩40,313 | -0.96% | 5.4만 |
|---|
| 2025.11.21 | ₩39,307 | ₩40,943 | ₩38,878 | ₩40,675 | +3.48% | 8.3만 |
|---|
| 2025.11.20 | ₩40,072 | ₩40,434 | ₩39,065 | ₩39,267 | -2.01% | 4.2만 |
|---|
| 2025.11.19 | ₩39,065 | ₩39,723 | ₩38,797 | ₩39,548 | +1.24% | 5만 |
|---|
| 2025.11.18 | ₩39,495 | ₩39,897 | ₩38,904 | ₩39,159 | -0.85% | 4.9만 |
|---|
| 2025.11.17 | ₩40,957 | ₩41,856 | ₩39,562 | ₩39,642 | -3.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,359 | ₩41,534 | ₩40,514 | ₩41,225 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩40,595 | ₩42,057 | ₩40,554 | ₩41,708 | +2.74% | 5.1만 |
|---|
| 2025.11.12 | ₩41,104 | ₩41,950 | ₩40,501 | ₩41,051 | -0.13% | 5.4만 |
|---|
| 2025.11.11 | ₩40,675 | ₩41,950 | ₩40,085 | ₩41,561 | +2.18% | 6.7만 |
|---|
| 2025.11.10 | ₩40,568 | ₩41,145 | ₩40,139 | ₩40,729 | +0.40% | 4.7만 |
|---|
| 2025.11.07 | ₩40,273 | ₩40,568 | ₩39,682 | ₩40,313 | +0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩41,198 | ₩41,695 | ₩39,508 | ₩40,447 | -1.82% | 7.3만 |
|---|
| 2025.11.05 | ₩40,541 | ₩42,191 | ₩40,407 | ₩41,574 | +2.55% | 6.5만 |
|---|
| 2025.11.04 | ₩39,468 | ₩40,675 | ₩39,468 | ₩40,541 | +2.72% | 7.3만 |
|---|
| 2025.11.03 | ₩37,563 | ₩39,669 | ₩37,563 | ₩39,562 | +5.32% | 7.4만 |
|---|
| 2025.10.31 | ₩37,362 | ₩37,925 | ₩36,302 | ₩37,415 | +0.14% | 7.4만 |
|---|
| 2025.10.30 | ₩35,725 | ₩37,147 | ₩35,497 | ₩36,382 | +1.84% | 2.5만 |
|---|
| 2025.10.29 | ₩36,315 | ₩36,651 | ₩35,108 | ₩35,470 | -2.33% | 3.6만 |
|---|
| 2025.10.28 | ₩36,181 | ₩36,691 | ₩36,114 | ₩36,530 | +0.96% | 2.1만 |
|---|
| 2025.10.27 | ₩36,999 | ₩37,295 | ₩36,369 | ₩36,396 | -1.63% | 2.2만 |
|---|
| 2025.10.24 | ₩36,664 | ₩37,040 | ₩36,315 | ₩36,973 | +0.84% | 2만 |
|---|
| 2025.10.23 | ₩36,302 | ₩36,610 | ₩36,262 | ₩36,288 | -0.04% | 1.8만 |
|---|
| 2025.10.22 | ₩36,771 | ₩36,865 | ₩36,141 | ₩36,637 | -0.36% | 3.2만 |
|---|
| 2025.10.21 | ₩35,993 | ₩36,342 | ₩35,671 | ₩36,087 | +0.26% | 3.1만 |
|---|
| 2025.10.20 | ₩35,148 | ₩36,033 | ₩35,148 | ₩35,980 | +2.37% | 3.1만 |
|---|
| 2025.10.17 | ₩35,135 | ₩35,993 | ₩34,947 | ₩35,068 | -0.19% | 4.2만 |
|---|
| 2025.10.16 | ₩36,141 | ₩36,141 | ₩34,719 | ₩34,947 | -3.30% | 4.4만 |
|---|
| 2025.10.15 | ₩36,651 | ₩36,651 | ₩35,618 | ₩36,262 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩35,658 | ₩36,704 | ₩34,920 | ₩36,423 | +2.14% | 4.2만 |
|---|
| 2025.10.13 | ₩35,443 | ₩35,779 | ₩35,054 | ₩35,685 | +0.68% | 3만 |
|---|
| 2025.10.10 | ₩35,940 | ₩36,785 | ₩35,001 | ₩35,001 | -2.61% | 4.5만 |
|---|