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 | ₩49,477 | ₩49,786 | ₩48,793 | ₩48,806 | -1.36% | 7.1만 |
| 2026.10.08 | ₩49,008 | ₩50,014 | ₩48,766 | ₩49,678 | +1.37% | 6.9만 |
| 2026.10.07 | ₩49,450 | ₩49,598 | ₩48,726 | ₩49,101 | -0.71% | 5.1만 |
| 2026.10.06 | ₩50,295 | ₩50,577 | ₩49,719 | ₩49,906 | -0.77% | 5.4만 |
| 2026.10.05 | ₩50,617 | ₩50,792 | ₩50,067 | ₩50,148 | -0.93% | 6.4만 |
| 2026.10.02 | ₩50,483 | ₩50,886 | ₩50,161 | ₩50,698 | +0.43% | 6만 |
| 2026.10.01 | ₩49,330 | ₩50,108 | ₩48,565 | ₩50,000 | +1.36% | 9.7만 |
| 2026.09.30 | ₩50,202 | ₩50,202 | ₩49,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,437 |
| -1.52% |
| 7.9만 |
| 2026.09.29 | ₩50,497 | ₩51,020 | ₩49,504 | ₩50,054 | -0.88% | 7.8만 |
|---|
| 2026.09.28 | ₩50,443 | ₩50,738 | ₩50,094 | ₩50,698 | +0.51% | 12.9만 |
|---|
| 2026.09.25 | ₩50,094 | ₩50,671 | ₩49,987 | ₩50,510 | +0.83% | 6.5만 |
|---|
| 2026.09.24 | ₩49,665 | ₩50,202 | ₩49,450 | ₩50,081 | +0.84% | 7.3만 |
|---|
| 2026.09.23 | ₩50,027 | ₩50,054 | ₩49,504 | ₩49,598 | -0.86% | 5.7만 |
|---|
| 2026.09.22 | ₩50,872 | ₩51,074 | ₩50,027 | ₩50,255 | -1.21% | 6.7만 |
|---|
| 2026.09.21 | ₩50,859 | ₩51,208 | ₩50,470 | ₩50,510 | -0.69% | 9.1만 |
|---|
| 2026.09.18 | ₩50,792 | ₩51,020 | ₩49,933 | ₩50,872 | +0.16% | 27.7만 |
|---|
| 2026.09.17 | ₩51,785 | ₩52,187 | ₩50,778 | ₩51,141 | -1.24% | 5.3만 |
|---|
| 2026.09.16 | ₩52,160 | ₩52,415 | ₩50,524 | ₩51,302 | -1.65% | 10.2만 |
|---|
| 2026.09.15 | ₩52,496 | ₩53,140 | ₩51,946 | ₩52,066 | -0.82% | 5.8만 |
|---|
| 2026.09.14 | ₩52,254 | ₩53,059 | ₩52,200 | ₩52,227 | -0.05% | 7.6만 |
|---|
| 2026.09.11 | ₩53,059 | ₩53,327 | ₩52,133 | ₩52,522 | -1.01% | 5.5만 |
|---|
| 2026.09.10 | ₩51,838 | ₩52,469 | ₩51,382 | ₩52,415 | +1.11% | 5.8만 |
|---|
| 2026.09.09 | ₩52,200 | ₩52,576 | ₩51,396 | ₩51,879 | -0.62% | 7.9만 |
|---|
| 2026.09.08 | ₩52,885 | ₩53,623 | ₩52,402 | ₩52,442 | -0.84% | 6.8만 |
|---|
| 2026.09.04 | ₩52,563 | ₩53,394 | ₩52,361 | ₩53,086 | +1.00% | 7.4만 |
|---|
| 2026.09.03 | ₩52,308 | ₩53,502 | ₩52,120 | ₩52,925 | +1.18% | 10.1만 |
|---|
| 2026.09.02 | ₩51,208 | ₩52,469 | ₩50,778 | ₩52,080 | +1.70% | 13.1만 |
|---|
| 2026.09.01 | ₩50,497 | ₩50,886 | ₩49,960 | ₩50,161 | -0.66% | 8만 |
|---|
| 2026.08.31 | ₩50,993 | ₩51,235 | ₩50,430 | ₩50,631 | -0.71% | 5.8만 |
|---|
| 2026.08.28 | ₩51,449 | ₩51,744 | ₩50,725 | ₩51,194 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩50,872 | ₩51,382 | ₩50,255 | ₩51,382 | +1.00% | 6만 |
|---|
| 2026.08.26 | ₩51,355 | ₩51,409 | ₩50,872 | ₩51,047 | -0.60% | 6.4만 |
|---|
| 2026.08.25 | ₩51,543 | ₩51,543 | ₩50,886 | ₩51,221 | -0.62% | 8.4만 |
|---|
| 2026.08.24 | ₩51,637 | ₩52,187 | ₩51,275 | ₩51,436 | -0.39% | 8.2만 |
|---|
| 2026.08.21 | ₩51,718 | ₩52,415 | ₩50,872 | ₩51,624 | -0.18% | 30.2만 |
|---|
| 2026.08.20 | ₩50,953 | ₩51,557 | ₩49,571 | ₩51,422 | +0.92% | 8.3만 |
|---|
| 2026.08.19 | ₩52,603 | ₩52,858 | ₩51,087 | ₩51,221 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩52,268 | ₩52,388 | ₩51,879 | ₩52,294 | +0.05% | 5.9만 |
|---|
| 2026.08.17 | ₩52,657 | ₩52,898 | ₩52,013 | ₩52,133 | -0.99% | 8.2만 |
|---|
| 2026.08.14 | ₩52,522 | ₩52,992 | ₩52,415 | ₩52,657 | +0.26% | 8만 |
|---|
| 2026.08.13 | ₩52,670 | ₩53,354 | ₩52,174 | ₩52,388 | -0.53% | 16.7만 |
|---|
| 2026.08.12 | ₩52,549 | ₩52,925 | ₩51,610 | ₩52,496 | -0.10% | 11.7만 |
|---|
| 2026.08.11 | ₩51,798 | ₩52,804 | ₩51,771 | ₩52,254 | +0.88% | 13.1만 |
|---|
| 2026.08.10 | ₩52,724 | ₩52,885 | ₩51,959 | ₩52,227 | -0.94% | 11.1만 |
|---|
| 2026.08.07 | ₩53,757 | ₩53,757 | ₩52,791 | ₩52,858 | -1.67% | 6.5만 |
|---|
| 2026.08.06 | ₩54,736 | ₩55,071 | ₩53,502 | ₩53,623 | -2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩54,951 | ₩55,085 | ₩54,159 | ₩54,374 | -1.05% | 5.2만 |
|---|
| 2026.08.04 | ₩54,226 | ₩55,125 | ₩53,891 | ₩54,723 | +0.92% | 7.1만 |
|---|
| 2026.08.03 | ₩54,468 | ₩54,468 | ₩53,488 | ₩54,106 | -0.67% | 5.6만 |
|---|
| 2026.07.31 | ₩53,663 | ₩53,998 | ₩52,657 | ₩53,448 | -0.40% | 7.5만 |
|---|
| 2026.07.30 | ₩53,958 | ₩54,401 | ₩53,475 | ₩53,582 | -0.70% | 4.7만 |
|---|
| 2026.07.29 | ₩53,341 | ₩54,052 | ₩53,059 | ₩53,730 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩54,481 | ₩55,165 | ₩53,757 | ₩53,904 | -1.06% | 9.5만 |
|---|
| 2026.07.27 | ₩53,193 | ₩54,240 | ₩53,113 | ₩53,891 | +1.31% | 9.6만 |
|---|
| 2026.07.24 | ₩52,536 | ₩53,314 | ₩50,322 | ₩52,925 | +0.74% | 10.8만 |
|---|
| 2026.07.23 | ₩52,657 | ₩54,790 | ₩51,785 | ₩52,509 | -0.28% | 17.2만 |
|---|
| 2026.07.22 | ₩55,125 | ₩55,152 | ₩54,226 | ₩54,642 | -0.88% | 5.7만 |
|---|
| 2026.07.21 | ₩55,393 | ₩55,943 | ₩54,307 | ₩55,393 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩55,715 | ₩56,547 | ₩54,843 | ₩55,393 | -0.58% | 7.1만 |
|---|
| 2026.07.17 | ₩56,923 | ₩57,097 | ₩55,246 | ₩55,756 | -2.05% | 15.4만 |
|---|
| 2026.07.16 | ₩55,541 | ₩57,285 | ₩55,393 | ₩57,017 | +2.66% | 10.3만 |
|---|
| 2026.07.15 | ₩54,696 | ₩55,648 | ₩54,280 | ₩55,340 | +1.18% | 7.5만 |
|---|
| 2026.07.14 | ₩54,897 | ₩55,662 | ₩54,146 | ₩54,736 | -0.29% | 8.1만 |
|---|
| 2026.07.13 | ₩54,267 | ₩55,125 | ₩54,267 | ₩54,897 | +1.16% | 6.3만 |
|---|
| 2026.07.10 | ₩54,159 | ₩54,615 | ₩53,864 | ₩54,468 | +0.57% | 4만 |
|---|
| 2026.07.09 | ₩53,327 | ₩55,219 | ₩53,113 | ₩54,401 | +2.01% | 6.6만 |
|---|
| 2026.07.08 | ₩54,387 | ₩54,441 | ₩53,394 | ₩53,515 | -1.60% | 9.1만 |
|---|
| 2026.07.07 | ₩55,326 | ₩55,514 | ₩54,495 | ₩54,763 | -1.02% | 7.7만 |
|---|
| 2026.07.06 | ₩55,300 | ₩56,172 | ₩54,682 | ₩55,393 | +0.17% | 10.3만 |
|---|
| 2026.07.02 | ₩56,507 | ₩56,936 | ₩55,031 | ₩55,393 | -1.97% | 9.1만 |
|---|
| 2026.07.01 | ₩55,085 | ₩56,561 | ₩55,071 | ₩56,440 | +2.46% | 8.8만 |
|---|
| 2026.06.30 | ₩55,179 | ₩55,568 | ₩52,576 | ₩54,991 | -0.34% | 8.2만 |
|---|
| 2026.06.29 | ₩54,803 | ₩55,326 | ₩54,065 | ₩55,179 | +0.69% | 8.9만 |
|---|
| 2026.06.26 | ₩53,958 | ₩55,554 | ₩53,663 | ₩55,071 | +2.06% | 48만 |
|---|
| 2026.06.25 | ₩53,623 | ₩54,132 | ₩52,616 | ₩53,851 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩53,529 | ₩54,387 | ₩52,858 | ₩54,146 | +1.15% | 11.7만 |
|---|
| 2026.06.23 | ₩52,402 | ₩53,757 | ₩52,321 | ₩53,596 | +2.28% | 13만 |
|---|
| 2026.06.22 | ₩52,080 | ₩52,871 | ₩51,838 | ₩52,415 | +0.64% | 9.3만 |
|---|
| 2026.06.18 | ₩52,187 | ₩52,871 | ₩51,677 | ₩52,053 | -0.26% | 31.3만 |
|---|
| 2026.06.17 | ₩52,107 | ₩52,697 | ₩51,194 | ₩51,637 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩52,912 | ₩52,912 | ₩51,744 | ₩52,160 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩54,052 | ₩54,052 | ₩52,442 | ₩52,522 | -2.83% | 8.2만 |
|---|
| 2026.06.12 | ₩51,865 | ₩53,529 | ₩51,530 | ₩53,475 | +3.10% | 9만 |
|---|
| 2026.06.11 | ₩51,650 | ₩51,650 | ₩50,510 | ₩51,127 | -1.01% | 6.5만 |
|---|
| 2026.06.10 | ₩50,805 | ₩51,624 | ₩50,148 | ₩51,074 | +0.53% | 11.3만 |
|---|
| 2026.06.09 | ₩50,295 | ₩51,315 | ₩49,866 | ₩50,564 | +0.53% | 6.2만 |
|---|
| 2026.06.08 | ₩50,349 | ₩51,194 | ₩49,075 | ₩49,745 | -1.20% | 7.9만 |
|---|
| 2026.06.05 | ₩49,517 | ₩50,738 | ₩49,289 | ₩50,255 | +1.49% | 6.2만 |
|---|
| 2026.06.04 | ₩48,712 | ₩49,745 | ₩48,712 | ₩49,517 | +1.65% | 3.4만 |
|---|
| 2026.06.03 | ₩49,021 | ₩49,343 | ₩47,907 | ₩48,001 | -2.08% | 6.1만 |
|---|
| 2026.06.02 | ₩48,605 | ₩49,799 | ₩48,605 | ₩49,625 | +2.10% | 3.5만 |
|---|
| 2026.06.01 | ₩48,914 | ₩48,994 | ₩48,122 | ₩48,820 | -0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩49,423 | ₩49,906 | ₩49,222 | ₩49,236 | -0.38% | 4.2만 |
|---|
| 2026.05.28 | ₩49,464 | ₩49,839 | ₩48,954 | ₩49,678 | +0.43% | 7.6만 |
|---|
| 2026.05.27 | ₩50,363 | ₩50,577 | ₩49,370 | ₩49,464 | -1.78% | 5.6만 |
|---|
| 2026.05.26 | ₩49,504 | ₩50,711 | ₩49,034 | ₩50,215 | +1.44% | 12.3만 |
|---|
| 2026.05.22 | ₩49,491 | ₩49,893 | ₩48,981 | ₩49,397 | -0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩48,645 | ₩49,343 | ₩48,216 | ₩49,316 | +1.38% | 6.2만 |
|---|
| 2026.05.20 | ₩48,176 | ₩49,195 | ₩48,136 | ₩49,008 | +1.73% | 10.5만 |
|---|
| 2026.05.19 | ₩48,015 | ₩48,686 | ₩47,639 | ₩48,176 | +0.34% | 5.2만 |
|---|
| 2026.05.18 | ₩47,398 | ₩48,404 | ₩47,371 | ₩48,216 | +1.73% | 7.2만 |
|---|
| 2026.05.15 | ₩47,760 | ₩47,760 | ₩47,156 | ₩47,210 | -1.15% | 6.6만 |
|---|
| 2026.05.14 | ₩47,746 | ₩48,444 | ₩47,572 | ₩47,934 | +0.39% | 7.1만 |
|---|
| 2026.05.13 | ₩47,706 | ₩48,149 | ₩47,223 | ₩47,572 | -0.28% | 5만 |
|---|
| 2026.05.12 | ₩48,431 | ₩48,471 | ₩47,371 | ₩48,109 | -0.66% | 8.1만 |
|---|
| 2026.05.11 | ₩50,094 | ₩50,161 | ₩48,672 | ₩48,820 | -2.54% | 9.5만 |
|---|
| 2026.05.08 | ₩49,705 | ₩49,947 | ₩49,383 | ₩49,839 | +0.27% | 6.2만 |
|---|
| 2026.05.07 | ₩49,853 | ₩50,094 | ₩49,611 | ₩49,732 | -0.24% | 5.2만 |
|---|
| 2026.05.06 | ₩50,108 | ₩50,644 | ₩49,236 | ₩49,598 | -1.02% | 8.5만 |
|---|
| 2026.05.05 | ₩48,712 | ₩49,933 | ₩48,645 | ₩49,732 | +2.09% | 4.2만 |
|---|
| 2026.05.04 | ₩49,491 | ₩50,041 | ₩48,390 | ₩48,632 | -1.73% | 8.7만 |
|---|
| 2026.05.01 | ₩49,491 | ₩50,322 | ₩49,491 | ₩49,826 | +0.68% | 6.1만 |
|---|
| 2026.04.30 | ₩48,847 | ₩49,960 | ₩48,833 | ₩49,437 | +1.21% | 5.4만 |
|---|
| 2026.04.29 | ₩49,262 | ₩49,330 | ₩48,149 | ₩48,377 | -1.80% | 6.6만 |
|---|
| 2026.04.28 | ₩49,356 | ₩50,094 | ₩48,860 | ₩49,598 | +0.49% | 5.6만 |
|---|
| 2026.04.27 | ₩48,283 | ₩49,236 | ₩48,283 | ₩49,075 | +1.64% | 7만 |
|---|
| 2026.04.24 | ₩48,766 | ₩48,847 | ₩48,229 | ₩48,377 | -0.80% | 8.1만 |
|---|
| 2026.04.23 | ₩48,847 | ₩49,209 | ₩48,390 | ₩49,021 | +0.36% | 5.4만 |
|---|
| 2026.04.22 | ₩48,632 | ₩50,027 | ₩48,565 | ₩48,712 | +0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩50,202 | ₩50,564 | ₩48,511 | ₩48,605 | -3.18% | 9.3만 |
|---|
| 2026.04.20 | ₩49,880 | ₩50,805 | ₩49,638 | ₩49,866 | -0.03% | 10만 |
|---|
| 2026.04.17 | ₩49,195 | ₩51,100 | ₩49,169 | ₩50,134 | +1.91% | 13.5만 |
|---|
| 2026.04.16 | ₩48,323 | ₩49,101 | ₩48,323 | ₩48,820 | +1.03% | 11.2만 |
|---|
| 2026.04.15 | ₩48,766 | ₩49,021 | ₩48,176 | ₩48,498 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩48,659 | ₩49,034 | ₩47,760 | ₩48,766 | +0.22% | 12.2만 |
|---|
| 2026.04.13 | ₩48,779 | ₩48,994 | ₩48,458 | ₩48,833 | +0.11% | 7.9만 |
|---|
| 2026.04.10 | ₩48,699 | ₩48,967 | ₩47,653 | ₩48,873 | +0.36% | 7.6만 |
|---|
| 2026.04.09 | ₩47,720 | ₩48,967 | ₩47,720 | ₩48,833 | +2.33% | 27.5만 |
|---|
| 2026.04.08 | ₩47,424 | ₩48,176 | ₩47,049 | ₩48,109 | +1.44% | 14.2만 |
|---|
| 2026.04.07 | ₩46,365 | ₩46,915 | ₩46,029 | ₩46,821 | +0.98% | 9.1만 |
|---|
| 2026.04.06 | ₩45,801 | ₩46,821 | ₩45,546 | ₩46,459 | +1.44% | 7.6만 |
|---|
| 2026.04.02 | ₩45,023 | ₩45,815 | ₩44,728 | ₩45,788 | +1.70% | 7.3만 |
|---|
| 2026.04.01 | ₩45,171 | ₩46,096 | ₩45,171 | ₩45,613 | +0.98% | 4.8만 |
|---|
| 2026.03.31 | ₩45,130 | ₩45,439 | ₩44,446 | ₩45,037 | -0.21% | 11.7만 |
|---|
| 2026.03.30 | ₩44,755 | ₩44,902 | ₩44,071 | ₩44,741 | -0.03% | 12.3만 |
|---|
| 2026.03.27 | ₩44,379 | ₩44,741 | ₩44,003 | ₩44,299 | -0.18% | 6.2만 |
|---|
| 2026.03.26 | ₩43,950 | ₩44,795 | ₩43,950 | ₩44,701 | +1.71% | 4.4만 |
|---|
| 2026.03.25 | ₩45,037 | ₩45,117 | ₩44,258 | ₩44,554 | -1.07% | 9.5만 |
|---|
| 2026.03.24 | ₩44,178 | ₩45,117 | ₩44,084 | ₩44,594 | +0.94% | 7.5만 |
|---|
| 2026.03.23 | ₩43,762 | ₩44,996 | ₩43,521 | ₩44,701 | +2.15% | 14.5만 |
|---|
| 2026.03.20 | ₩43,145 | ₩43,319 | ₩42,514 | ₩43,145 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩42,125 | ₩43,547 | ₩42,098 | ₩43,051 | +2.20% | 8.5만 |
|---|
| 2026.03.18 | ₩43,038 | ₩43,038 | ₩42,259 | ₩42,608 | -1.00% | 5.4만 |
|---|
| 2026.03.17 | ₩43,682 | ₩43,923 | ₩42,930 | ₩43,239 | -1.01% | 10.4만 |
|---|
| 2026.03.16 | ₩44,071 | ₩44,138 | ₩43,306 | ₩43,480 | -1.34% | 5.5만 |
|---|
| 2026.03.13 | ₩44,191 | ₩44,191 | ₩43,199 | ₩43,574 | -1.40% | 9.4만 |
|---|
| 2026.03.12 | ₩43,105 | ₩43,950 | ₩42,662 | ₩43,856 | +1.74% | 7.3만 |
|---|
| 2026.03.11 | ₩44,044 | ₩44,446 | ₩43,185 | ₩43,722 | -0.73% | 7.9만 |
|---|
| 2026.03.10 | ₩43,775 | ₩45,171 | ₩43,762 | ₩44,460 | +1.56% | 13.9만 |
|---|
| 2026.03.09 | ₩44,232 | ₩45,117 | ₩43,051 | ₩44,164 | -0.15% | 12.6만 |
|---|
| 2026.03.06 | ₩43,722 | ₩44,889 | ₩43,024 | ₩44,876 | +2.64% | 12.3만 |
|---|
| 2026.03.05 | ₩45,010 | ₩45,439 | ₩43,923 | ₩44,258 | -1.67% | 19.6만 |
|---|
| 2026.03.04 | ₩45,090 | ₩45,922 | ₩44,889 | ₩45,546 | +1.01% | 17.4만 |
|---|
| 2026.03.03 | ₩44,178 | ₩45,345 | ₩43,749 | ₩44,795 | +1.40% | 12.4만 |
|---|
| 2026.03.02 | ₩44,406 | ₩45,748 | ₩44,272 | ₩44,969 | +1.27% | 7.3만 |
|---|
| 2026.02.27 | ₩45,251 | ₩45,385 | ₩44,205 | ₩44,688 | -1.25% | 9.1만 |
|---|
| 2026.02.26 | ₩46,593 | ₩46,821 | ₩45,358 | ₩46,016 | -1.24% | 9.2만 |
|---|
| 2026.02.25 | ₩45,372 | ₩46,271 | ₩45,224 | ₩46,190 | +1.80% | 6.6만 |
|---|
| 2026.02.24 | ₩45,090 | ₩46,740 | ₩44,782 | ₩45,090 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩47,035 | ₩47,156 | ₩44,862 | ₩45,023 | -4.28% | 6.1만 |
|---|
| 2026.02.20 | ₩46,754 | ₩47,237 | ₩46,204 | ₩47,116 | +0.77% | 9만 |
|---|
| 2026.02.19 | ₩46,781 | ₩46,834 | ₩46,056 | ₩46,620 | -0.34% | 8.2만 |
|---|
| 2026.02.18 | ₩46,794 | ₩47,559 | ₩46,351 | ₩46,646 | -0.32% | 12만 |
|---|
| 2026.02.17 | ₩46,633 | ₩47,223 | ₩46,606 | ₩46,901 | +0.58% | 6.7만 |
|---|
| 2026.02.13 | ₩46,485 | ₩47,062 | ₩46,204 | ₩46,512 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩47,210 | ₩47,210 | ₩46,016 | ₩46,566 | -1.36% | 9.3만 |
|---|
| 2026.02.11 | ₩47,424 | ₩48,095 | ₩46,566 | ₩46,915 | -1.07% | 7.2만 |
|---|
| 2026.02.10 | ₩47,720 | ₩48,404 | ₩47,170 | ₩47,478 | -0.51% | 11.4만 |
|---|
| 2026.02.09 | ₩48,525 | ₩48,793 | ₩47,800 | ₩47,827 | -1.44% | 6.6만 |
|---|
| 2026.02.06 | ₩48,618 | ₩48,887 | ₩47,921 | ₩48,364 | -0.52% | 7.6만 |
|---|
| 2026.02.05 | ₩48,042 | ₩48,847 | ₩46,713 | ₩48,001 | -0.08% | 9.6만 |
|---|
| 2026.02.04 | ₩47,867 | ₩48,833 | ₩47,867 | ₩48,162 | +0.62% | 11.9만 |
|---|
| 2026.02.03 | ₩46,459 | ₩47,800 | ₩46,459 | ₩47,545 | +2.34% | 13.2만 |
|---|
| 2026.02.02 | ₩45,573 | ₩46,848 | ₩45,144 | ₩46,459 | +1.94% | 10만 |
|---|
| 2026.01.30 | ₩44,325 | ₩45,640 | ₩43,936 | ₩45,358 | +2.33% | 9.8만 |
|---|
| 2026.01.29 | ₩43,775 | ₩44,929 | ₩43,775 | ₩44,446 | +1.53% | 16.3만 |
|---|
| 2026.01.28 | ₩43,655 | ₩44,218 | ₩43,118 | ₩43,507 | -0.34% | 9.4만 |
|---|
| 2026.01.27 | ₩43,695 | ₩44,352 | ₩43,534 | ₩43,775 | +0.18% | 6.2만 |
|---|
| 2026.01.26 | ₩43,775 | ₩44,433 | ₩43,413 | ₩43,789 | +0.03% | 7.7만 |
|---|
| 2026.01.23 | ₩45,171 | ₩45,345 | ₩43,762 | ₩43,856 | -2.91% | 7.1만 |
|---|
| 2026.01.22 | ₩45,627 | ₩46,378 | ₩45,077 | ₩45,426 | -0.44% | 10.7만 |
|---|
| 2026.01.21 | ₩43,923 | ₩45,613 | ₩43,923 | ₩45,587 | +3.79% | 6.5만 |
|---|
| 2026.01.20 | ₩43,333 | ₩43,829 | ₩42,206 | ₩43,480 | +0.34% | 7.6만 |
|---|
| 2026.01.16 | ₩43,977 | ₩44,943 | ₩43,440 | ₩43,829 | -0.34% | 7.1만 |
|---|
| 2026.01.15 | ₩43,011 | ₩44,258 | ₩42,729 | ₩43,977 | +2.25% | 5.2만 |
|---|
| 2026.01.14 | ₩42,568 | ₩43,373 | ₩42,313 | ₩43,064 | +1.17% | 6.6만 |
|---|
| 2026.01.13 | ₩42,944 | ₩43,105 | ₩42,488 | ₩42,528 | -0.97% | 3.7만 |
|---|
| 2026.01.12 | ₩42,970 | ₩43,440 | ₩42,716 | ₩42,944 | -0.06% | 9.8만 |
|---|
| 2026.01.09 | ₩43,950 | ₩44,138 | ₩43,333 | ₩43,373 | -1.31% | 5.4만 |
|---|
| 2026.01.08 | ₩42,488 | ₩44,312 | ₩42,488 | ₩44,084 | +3.76% | 6.4만 |
|---|
| 2026.01.07 | ₩43,024 | ₩43,199 | ₩42,300 | ₩42,756 | -0.62% | 6.7만 |
|---|
| 2026.01.06 | ₩42,675 | ₩43,239 | ₩42,488 | ₩42,970 | +0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩41,991 | ₩43,614 | ₩41,991 | ₩43,011 | +2.43% | 11.1만 |
|---|
| 2026.01.02 | ₩42,152 | ₩42,380 | ₩41,267 | ₩41,991 | -0.38% | 9만 |
|---|
| 2025.12.31 | ₩42,380 | ₩42,380 | ₩42,018 | ₩42,125 | -0.60% | 3.6만 |
|---|
| 2025.12.30 | ₩42,166 | ₩42,769 | ₩41,776 | ₩42,313 | +0.35% | 6.6만 |
|---|
| 2025.12.29 | ₩42,273 | ₩42,622 | ₩42,005 | ₩42,380 | +0.25% | 6.3만 |
|---|
| 2025.12.26 | ₩42,259 | ₩43,024 | ₩42,139 | ₩42,219 | -0.10% | 3.4만 |
|---|
| 2025.12.24 | ₩42,407 | ₩43,172 | ₩41,897 | ₩42,434 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩42,367 | ₩42,769 | ₩42,206 | ₩42,635 | +0.63% | 6.5만 |
|---|
| 2025.12.22 | ₩42,970 | ₩43,199 | ₩41,548 | ₩42,286 | -1.59% | 7.1만 |
|---|
| 2025.12.19 | ₩44,003 | ₩44,178 | ₩42,649 | ₩42,836 | -2.65% | 14.5만 |
|---|
| 2025.12.18 | ₩44,460 | ₩44,862 | ₩44,124 | ₩44,178 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩44,258 | ₩45,023 | ₩44,164 | ₩44,419 | +0.36% | 7.7만 |
|---|
| 2025.12.16 | ₩43,802 | ₩44,621 | ₩43,292 | ₩44,393 | +1.35% | 8.4만 |
|---|
| 2025.12.15 | ₩43,360 | ₩44,258 | ₩42,957 | ₩43,695 | +0.77% | 12.8만 |
|---|
| 2025.12.12 | ₩43,266 | ₩43,400 | ₩42,259 | ₩43,199 | -0.16% | 10.1만 |
|---|
| 2025.12.11 | ₩42,447 | ₩43,373 | ₩41,589 | ₩43,185 | +1.74% | 8.6만 |
|---|
| 2025.12.10 | ₩41,428 | ₩42,635 | ₩40,972 | ₩42,447 | +2.46% | 8.3만 |
|---|
| 2025.12.09 | ₩42,380 | ₩42,930 | ₩41,361 | ₩41,522 | -2.03% | 5.3만 |
|---|
| 2025.12.08 | ₩40,918 | ₩42,555 | ₩40,757 | ₩42,353 | +3.51% | 6.9만 |
|---|
| 2025.12.05 | ₩41,401 | ₩41,589 | ₩40,435 | ₩41,012 | -0.94% | 5만 |
|---|
| 2025.12.04 | ₩41,803 | ₩42,246 | ₩40,985 | ₩41,481 | -0.77% | 5.6만 |
|---|
| 2025.12.03 | ₩40,140 | ₩42,219 | ₩39,979 | ₩41,830 | +4.21% | 7.1만 |
|---|
| 2025.12.02 | ₩40,797 | ₩41,267 | ₩40,100 | ₩40,381 | -1.02% | 9.4만 |
|---|
| 2025.12.01 | ₩39,939 | ₩41,468 | ₩39,053 | ₩40,475 | +1.34% | 3.9만 |
|---|
| 2025.11.28 | ₩40,837 | ₩41,025 | ₩39,737 | ₩40,448 | -0.95% | 2.3만 |
|---|
| 2025.11.26 | ₩41,025 | ₩41,522 | ₩40,247 | ₩40,904 | -0.29% | 5.6만 |
|---|
| 2025.11.25 | ₩40,529 | ₩41,535 | ₩39,992 | ₩41,361 | +2.05% | 11.2만 |
|---|
| 2025.11.24 | ₩40,703 | ₩40,784 | ₩39,979 | ₩40,314 | -0.96% | 5.4만 |
|---|
| 2025.11.21 | ₩39,308 | ₩40,945 | ₩38,879 | ₩40,676 | +3.48% | 8.3만 |
|---|
| 2025.11.20 | ₩40,073 | ₩40,435 | ₩39,067 | ₩39,268 | -2.01% | 4.2만 |
|---|
| 2025.11.19 | ₩39,067 | ₩39,724 | ₩38,798 | ₩39,549 | +1.24% | 5만 |
|---|
| 2025.11.18 | ₩39,496 | ₩39,898 | ₩38,906 | ₩39,160 | -0.85% | 4.9만 |
|---|
| 2025.11.17 | ₩40,958 | ₩41,857 | ₩39,563 | ₩39,643 | -3.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,361 | ₩41,535 | ₩40,515 | ₩41,226 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩40,596 | ₩42,058 | ₩40,556 | ₩41,709 | +2.74% | 5.1만 |
|---|
| 2025.11.12 | ₩41,106 | ₩41,951 | ₩40,502 | ₩41,052 | -0.13% | 5.4만 |
|---|
| 2025.11.11 | ₩40,676 | ₩41,951 | ₩40,086 | ₩41,562 | +2.18% | 6.7만 |
|---|
| 2025.11.10 | ₩40,569 | ₩41,146 | ₩40,140 | ₩40,730 | +0.40% | 4.7만 |
|---|
| 2025.11.07 | ₩40,274 | ₩40,569 | ₩39,684 | ₩40,314 | +0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩41,200 | ₩41,696 | ₩39,509 | ₩40,448 | -1.82% | 7.3만 |
|---|
| 2025.11.05 | ₩40,542 | ₩42,192 | ₩40,408 | ₩41,575 | +2.55% | 6.5만 |
|---|
| 2025.11.04 | ₩39,469 | ₩40,676 | ₩39,469 | ₩40,542 | +2.72% | 7.3만 |
|---|
| 2025.11.03 | ₩37,564 | ₩39,670 | ₩37,564 | ₩39,563 | +5.32% | 7.4만 |
|---|
| 2025.10.31 | ₩37,363 | ₩37,926 | ₩36,303 | ₩37,416 | +0.14% | 7.4만 |
|---|
| 2025.10.30 | ₩35,726 | ₩37,148 | ₩35,498 | ₩36,383 | +1.84% | 2.5만 |
|---|
| 2025.10.29 | ₩36,316 | ₩36,652 | ₩35,109 | ₩35,471 | -2.33% | 3.6만 |
|---|
| 2025.10.28 | ₩36,182 | ₩36,692 | ₩36,115 | ₩36,531 | +0.96% | 2.1만 |
|---|
| 2025.10.27 | ₩37,001 | ₩37,296 | ₩36,370 | ₩36,397 | -1.63% | 2.2만 |
|---|
| 2025.10.24 | ₩36,665 | ₩37,041 | ₩36,316 | ₩36,974 | +0.84% | 2만 |
|---|
| 2025.10.23 | ₩36,303 | ₩36,611 | ₩36,263 | ₩36,289 | -0.04% | 1.8만 |
|---|
| 2025.10.22 | ₩36,772 | ₩36,866 | ₩36,142 | ₩36,638 | -0.36% | 3.2만 |
|---|
| 2025.10.21 | ₩35,994 | ₩36,343 | ₩35,672 | ₩36,088 | +0.26% | 3.1만 |
|---|
| 2025.10.20 | ₩35,149 | ₩36,035 | ₩35,149 | ₩35,981 | +2.37% | 3.1만 |
|---|
| 2025.10.17 | ₩35,136 | ₩35,994 | ₩34,948 | ₩35,069 | -0.19% | 4.2만 |
|---|
| 2025.10.16 | ₩36,142 | ₩36,142 | ₩34,720 | ₩34,948 | -3.30% | 4.4만 |
|---|
| 2025.10.15 | ₩36,652 | ₩36,652 | ₩35,619 | ₩36,263 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩35,659 | ₩36,705 | ₩34,921 | ₩36,424 | +2.14% | 4.2만 |
|---|
| 2025.10.13 | ₩35,444 | ₩35,780 | ₩35,055 | ₩35,686 | +0.68% | 3만 |
|---|
| 2025.10.10 | ₩35,941 | ₩36,786 | ₩35,002 | ₩35,002 | -2.61% | 4.5만 |
|---|