시장 데이터를 불러오는 중
전체 종목
애로우 일렉트로닉스 과거 주가
Arrow Electronics, Inc. Common Stock · ARW · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arrow Electronics, Inc. Common Stock · ARW · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩305,525 | ₩309,719 | ₩298,114 | ₩305,391 | -0.04% | 31.4만 |
| 2026.10.08 | ₩307,896 | ₩311,689 | ₩303,180 | ₩303,850 | -1.31% | 35.4만 |
| 2026.10.07 | ₩318,067 | ₩319,689 | ₩310,201 | ₩310,885 | -2.26% | 42.2만 |
| 2026.10.06 | ₩320,560 | ₩324,017 | ₩320,184 | ₩322,141 | +0.49% | 56.8만 |
| 2026.10.05 | ₩334,241 | ₩334,241 | ₩321,725 | ₩321,900 | -3.69% | 77.3만 |
| 2026.10.02 | ₩314,878 | ₩331,320 | ₩314,302 | ₩324,298 | +2.99% | 113.1만 |
| 2026.10.01 | ₩303,595 | ₩312,158 | ₩301,907 | ₩310,389 | +2.24% | 47.2만 |
| 2026.09.30 | ₩307,655 | ₩311,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,185 |
| -1.13% |
| 51.9만 |
| 2026.09.29 | ₩311,179 | ₩312,318 | ₩304,064 | ₩308,513 | -0.86% | 54.3만 |
|---|
| 2026.09.28 | ₩310,657 | ₩312,318 | ₩305,029 | ₩308,821 | -0.59% | 34.7만 |
|---|
| 2026.09.25 | ₩307,441 | ₩313,484 | ₩306,637 | ₩311,957 | +1.47% | 33만 |
|---|
| 2026.09.24 | ₩298,824 | ₩305,940 | ₩296,412 | ₩304,627 | +1.94% | 44.4만 |
|---|
| 2026.09.23 | ₩296,144 | ₩308,365 | ₩294,443 | ₩303,943 | +2.63% | 42.9만 |
|---|
| 2026.09.22 | ₩293,464 | ₩299,387 | ₩292,969 | ₩297,257 | +1.29% | 38.4만 |
|---|
| 2026.09.21 | ₩298,610 | ₩299,990 | ₩290,932 | ₩293,598 | -1.68% | 40.9만 |
|---|
| 2026.09.18 | ₩289,351 | ₩294,804 | ₩286,469 | ₩293,880 | +1.57% | 108.9만 |
|---|
| 2026.09.17 | ₩288,319 | ₩291,736 | ₩287,421 | ₩288,131 | -0.07% | 39.1만 |
|---|
| 2026.09.16 | ₩290,717 | ₩290,717 | ₩278,563 | ₩283,682 | -2.42% | 46.1만 |
|---|
| 2026.09.15 | ₩290,865 | ₩294,764 | ₩284,593 | ₩285,196 | -1.95% | 55.4만 |
|---|
| 2026.09.14 | ₩295,756 | ₩296,412 | ₩283,816 | ₩286,563 | -3.11% | 76.5만 |
|---|
| 2026.09.11 | ₩290,248 | ₩308,794 | ₩290,248 | ₩305,793 | +5.36% | 79.4만 |
|---|
| 2026.09.10 | ₩286,134 | ₩289,887 | ₩284,821 | ₩286,014 | -0.04% | 90.4만 |
|---|
| 2026.09.09 | ₩289,699 | ₩292,111 | ₩286,670 | ₩287,742 | -0.68% | 41.1만 |
|---|
| 2026.09.08 | ₩291,990 | ₩292,124 | ₩287,595 | ₩291,334 | -0.22% | 77.5만 |
|---|
| 2026.09.04 | ₩280,439 | ₩290,168 | ₩280,439 | ₩289,404 | +3.20% | 46.4만 |
|---|
| 2026.09.03 | ₩277,116 | ₩283,093 | ₩272,131 | ₩282,570 | +1.97% | 28.8만 |
|---|
| 2026.09.02 | ₩274,530 | ₩280,520 | ₩269,451 | ₩278,898 | +1.59% | 50.5만 |
|---|
| 2026.09.01 | ₩271,957 | ₩276,433 | ₩269,331 | ₩276,017 | +1.49% | 46.2만 |
|---|
| 2026.08.31 | ₩275,133 | ₩277,103 | ₩271,006 | ₩273,940 | -0.43% | 50.3만 |
|---|
| 2026.08.28 | ₩282,047 | ₩282,047 | ₩272,493 | ₩273,257 | -3.12% | 44.3만 |
|---|
| 2026.08.27 | ₩278,188 | ₩282,289 | ₩276,017 | ₩280,011 | +0.66% | 35.8만 |
|---|
| 2026.08.26 | ₩272,587 | ₩279,059 | ₩270,389 | ₩277,518 | +1.81% | 57.5만 |
|---|
| 2026.08.25 | ₩274,986 | ₩274,986 | ₩267,924 | ₩271,434 | -1.29% | 44만 |
|---|
| 2026.08.24 | ₩278,912 | ₩279,649 | ₩270,349 | ₩270,470 | -3.03% | 38.3만 |
|---|
| 2026.08.21 | ₩279,394 | ₩282,838 | ₩275,267 | ₩282,543 | +1.13% | 54.5만 |
|---|
| 2026.08.20 | ₩274,034 | ₩280,024 | ₩273,418 | ₩276,902 | +1.05% | 55만 |
|---|
| 2026.08.19 | ₩288,238 | ₩288,238 | ₩273,552 | ₩275,455 | -4.44% | 53.1만 |
|---|
| 2026.08.18 | ₩288,908 | ₩290,101 | ₩278,081 | ₩286,108 | -0.97% | 86만 |
|---|
| 2026.08.17 | ₩286,885 | ₩296,198 | ₩286,510 | ₩295,287 | +2.93% | 89.7만 |
|---|
| 2026.08.14 | ₩279,475 | ₩286,831 | ₩276,687 | ₩286,751 | +2.60% | 41.7만 |
|---|
| 2026.08.13 | ₩282,771 | ₩284,098 | ₩279,314 | ₩280,319 | -0.87% | 38.8만 |
|---|
| 2026.08.12 | ₩282,476 | ₩283,763 | ₩279,850 | ₩281,806 | -0.24% | 48.4만 |
|---|
| 2026.08.11 | ₩273,753 | ₩278,684 | ₩272,493 | ₩276,674 | +1.07% | 68.7만 |
|---|
| 2026.08.10 | ₩273,793 | ₩279,314 | ₩269,759 | ₩271,448 | -0.86% | 94.8만 |
|---|
| 2026.08.07 | ₩280,868 | ₩280,868 | ₩260,567 | ₩272,707 | -2.91% | 116.8만 |
|---|
| 2026.08.06 | ₩303,273 | ₩307,025 | ₩295,984 | ₩297,873 | -1.78% | 75.8만 |
|---|
| 2026.08.05 | ₩305,444 | ₩308,808 | ₩296,051 | ₩303,984 | -0.48% | 56.8만 |
|---|
| 2026.08.04 | ₩294,751 | ₩307,186 | ₩294,751 | ₩305,082 | +3.51% | 78.8만 |
|---|
| 2026.08.03 | ₩284,419 | ₩295,622 | ₩283,629 | ₩290,530 | +2.15% | 56.8만 |
|---|
| 2026.07.31 | ₩290,918 | ₩293,505 | ₩284,057 | ₩290,208 | -0.24% | 46만 |
|---|
| 2026.07.30 | ₩281,739 | ₩288,399 | ₩279,408 | ₩285,223 | +1.24% | 51.6만 |
|---|
| 2026.07.29 | ₩281,672 | ₩283,642 | ₩271,743 | ₩274,637 | -2.50% | 63.8만 |
|---|
| 2026.07.28 | ₩281,404 | ₩284,031 | ₩273,672 | ₩283,267 | +0.66% | 55.4만 |
|---|
| 2026.07.27 | ₩285,424 | ₩287,729 | ₩275,267 | ₩285,732 | +0.11% | 54.6만 |
|---|
| 2026.07.24 | ₩287,354 | ₩290,248 | ₩282,999 | ₩284,446 | -1.01% | 32.6만 |
|---|
| 2026.07.23 | ₩289,994 | ₩296,091 | ₩286,389 | ₩288,252 | -0.60% | 48만 |
|---|
| 2026.07.22 | ₩288,788 | ₩295,970 | ₩288,721 | ₩293,183 | +1.52% | 54.3만 |
|---|
| 2026.07.21 | ₩282,101 | ₩290,114 | ₩279,810 | ₩289,753 | +2.71% | 51.8만 |
|---|
| 2026.07.20 | ₩280,185 | ₩281,391 | ₩273,552 | ₩275,522 | -1.66% | 40.6만 |
|---|
| 2026.07.17 | ₩268,446 | ₩279,394 | ₩265,900 | ₩276,862 | +3.13% | 43.7만 |
|---|
| 2026.07.16 | ₩271,448 | ₩276,647 | ₩269,438 | ₩273,498 | +0.76% | 44.5만 |
|---|
| 2026.07.15 | ₩277,987 | ₩279,903 | ₩270,416 | ₩276,178 | -0.65% | 56.4만 |
|---|
| 2026.07.14 | ₩276,875 | ₩279,930 | ₩272,399 | ₩276,714 | -0.06% | 40.6만 |
|---|
| 2026.07.13 | ₩273,471 | ₩276,125 | ₩269,773 | ₩270,389 | -1.13% | 46.5만 |
|---|
| 2026.07.10 | ₩273,632 | ₩280,171 | ₩272,547 | ₩276,594 | +1.08% | 43.1만 |
|---|
| 2026.07.09 | ₩272,681 | ₩283,093 | ₩271,421 | ₩275,093 | +0.88% | 78.3만 |
|---|
| 2026.07.08 | ₩259,883 | ₩266,115 | ₩259,830 | ₩266,021 | +2.36% | 59.4만 |
|---|
| 2026.07.07 | ₩261,304 | ₩261,304 | ₩254,416 | ₩259,803 | -0.57% | 64만 |
|---|
| 2026.07.06 | ₩267,066 | ₩271,207 | ₩262,483 | ₩265,083 | -0.74% | 59.4만 |
|---|
| 2026.07.02 | ₩279,555 | ₩279,555 | ₩262,148 | ₩264,627 | -5.34% | 79.8만 |
|---|
| 2026.07.01 | ₩285,424 | ₩288,091 | ₩278,537 | ₩280,882 | -1.59% | 69.4만 |
|---|
| 2026.06.30 | ₩286,724 | ₩287,769 | ₩279,153 | ₩285,974 | -0.26% | 81.1만 |
|---|
| 2026.06.29 | ₩287,541 | ₩290,932 | ₩281,230 | ₩288,010 | +0.16% | 76.9만 |
|---|
| 2026.06.26 | ₩301,478 | ₩302,335 | ₩287,233 | ₩288,305 | -4.37% | 95.3만 |
|---|
| 2026.06.25 | ₩306,181 | ₩312,131 | ₩303,019 | ₩306,905 | +0.24% | 87만 |
|---|
| 2026.06.24 | ₩301,089 | ₩304,801 | ₩295,340 | ₩301,196 | +0.04% | 57.2만 |
|---|
| 2026.06.23 | ₩305,819 | ₩309,973 | ₩301,692 | ₩302,094 | -1.22% | 45만 |
|---|
| 2026.06.22 | ₩315,293 | ₩318,027 | ₩312,305 | ₩314,677 | -0.20% | 50.9만 |
|---|
| 2026.06.18 | ₩309,330 | ₩312,238 | ₩305,672 | ₩311,823 | +0.81% | 87.6만 |
|---|
| 2026.06.17 | ₩309,719 | ₩311,514 | ₩302,577 | ₩302,831 | -2.22% | 42.2만 |
|---|
| 2026.06.16 | ₩308,205 | ₩314,181 | ₩306,543 | ₩306,543 | -0.54% | 54.7만 |
|---|
| 2026.06.15 | ₩308,446 | ₩311,153 | ₩306,235 | ₩307,226 | -0.40% | 39.9만 |
|---|
| 2026.06.12 | ₩300,057 | ₩305,511 | ₩296,144 | ₩303,890 | +1.28% | 35.4만 |
|---|
| 2026.06.11 | ₩292,459 | ₩298,824 | ₩289,418 | ₩298,637 | +2.11% | 35.5만 |
|---|
| 2026.06.10 | ₩293,022 | ₩299,535 | ₩287,970 | ₩288,761 | -1.45% | 36.9만 |
|---|
| 2026.06.09 | ₩298,824 | ₩301,505 | ₩281,525 | ₩294,000 | -1.61% | 59.4만 |
|---|
| 2026.06.08 | ₩298,168 | ₩299,669 | ₩292,124 | ₩294,309 | -1.29% | 43.1만 |
|---|
| 2026.06.05 | ₩295,139 | ₩301,947 | ₩291,642 | ₩293,585 | -0.53% | 44.1만 |
|---|
| 2026.06.04 | ₩300,875 | ₩309,451 | ₩293,478 | ₩300,687 | -0.06% | 55.3만 |
|---|
| 2026.06.03 | ₩312,627 | ₩312,627 | ₩301,772 | ₩307,334 | -1.69% | 65.1만 |
|---|
| 2026.06.02 | ₩295,260 | ₩310,389 | ₩295,260 | ₩306,061 | +3.66% | 80만 |
|---|
| 2026.06.01 | ₩284,848 | ₩293,049 | ₩284,526 | ₩291,468 | +2.32% | 90.6만 |
|---|
| 2026.05.29 | ₩292,044 | ₩295,260 | ₩286,094 | ₩287,608 | -1.52% | 106만 |
|---|
| 2026.05.28 | ₩291,521 | ₩293,625 | ₩286,188 | ₩289,458 | -0.71% | 99만 |
|---|
| 2026.05.27 | ₩301,116 | ₩301,116 | ₩287,944 | ₩291,468 | -3.20% | 117.4만 |
|---|
| 2026.05.26 | ₩293,371 | ₩301,277 | ₩290,838 | ₩298,865 | +1.87% | 71.4만 |
|---|
| 2026.05.22 | ₩288,104 | ₩293,478 | ₩284,044 | ₩291,227 | +1.08% | 43.5만 |
|---|
| 2026.05.21 | ₩286,242 | ₩286,885 | ₩282,262 | ₩285,210 | -0.36% | 55.5만 |
|---|
| 2026.05.20 | ₩280,547 | ₩287,997 | ₩279,059 | ₩287,367 | +2.43% | 57.1만 |
|---|
| 2026.05.19 | ₩274,784 | ₩282,181 | ₩270,188 | ₩276,406 | +0.59% | 112.8만 |
|---|
| 2026.05.18 | ₩282,570 | ₩284,500 | ₩275,870 | ₩278,630 | -1.39% | 91.2만 |
|---|
| 2026.05.15 | ₩281,377 | ₩285,424 | ₩277,867 | ₩279,220 | -0.77% | 77.8만 |
|---|
| 2026.05.14 | ₩286,389 | ₩289,016 | ₩280,962 | ₩287,086 | +0.24% | 80.1만 |
|---|
| 2026.05.13 | ₩275,977 | ₩284,674 | ₩275,481 | ₩283,843 | +2.85% | 80.1만 |
|---|
| 2026.05.12 | ₩270,389 | ₩270,925 | ₩263,461 | ₩269,960 | -0.16% | 76.8만 |
|---|
| 2026.05.11 | ₩264,198 | ₩276,138 | ₩261,827 | ₩271,434 | +2.74% | 77.2만 |
|---|
| 2026.05.08 | ₩257,150 | ₩267,294 | ₩256,748 | ₩261,237 | +1.59% | 95.2만 |
|---|
| 2026.05.07 | ₩262,845 | ₩263,743 | ₩246,363 | ₩254,376 | -3.22% | 176.9만 |
|---|
| 2026.05.06 | ₩252,299 | ₩260,500 | ₩249,364 | ₩257,083 | +1.90% | 220만 |
|---|
| 2026.05.05 | ₩250,731 | ₩255,381 | ₩248,694 | ₩249,793 | -0.37% | 52.4만 |
|---|
| 2026.05.04 | ₩248,735 | ₩251,656 | ₩244,862 | ₩248,601 | -0.05% | 59.9만 |
|---|
| 2026.05.01 | ₩259,522 | ₩259,522 | ₩244,942 | ₩247,260 | -4.72% | 65만 |
|---|
| 2026.04.30 | ₩251,200 | ₩253,170 | ₩247,582 | ₩251,696 | +0.20% | 64만 |
|---|
| 2026.04.29 | ₩256,587 | ₩257,351 | ₩247,260 | ₩249,217 | -2.87% | 79.6만 |
|---|
| 2026.04.28 | ₩247,622 | ₩251,039 | ₩242,570 | ₩246,590 | -0.42% | 40.9만 |
|---|
| 2026.04.27 | ₩252,031 | ₩253,063 | ₩246,443 | ₩249,927 | -0.83% | 52.5만 |
|---|
| 2026.04.24 | ₩254,135 | ₩254,698 | ₩250,544 | ₩250,611 | -1.39% | 68.3만 |
|---|
| 2026.04.23 | ₩244,889 | ₩254,430 | ₩243,415 | ₩251,254 | +2.60% | 98.1만 |
|---|
| 2026.04.22 | ₩241,204 | ₩243,790 | ₩239,676 | ₩243,267 | +0.86% | 50.7만 |
|---|
| 2026.04.21 | ₩236,688 | ₩240,828 | ₩235,978 | ₩238,671 | +0.84% | 43.3만 |
|---|
| 2026.04.20 | ₩234,678 | ₩237,505 | ₩233,016 | ₩235,803 | +0.48% | 49.2만 |
|---|
| 2026.04.17 | ₩231,354 | ₩236,447 | ₩231,354 | ₩234,463 | +1.34% | 44.9만 |
|---|
| 2026.04.16 | ₩225,981 | ₩230,832 | ₩224,708 | ₩230,269 | +1.90% | 43.8만 |
|---|
| 2026.04.15 | ₩231,448 | ₩232,413 | ₩225,123 | ₩226,437 | -2.17% | 48.2만 |
|---|
| 2026.04.14 | ₩237,425 | ₩240,239 | ₩231,622 | ₩232,708 | -1.99% | 94.6만 |
|---|
| 2026.04.13 | ₩214,886 | ₩234,865 | ₩213,693 | ₩234,369 | +9.07% | 116.9만 |
|---|
| 2026.04.10 | ₩212,527 | ₩212,527 | ₩209,070 | ₩211,978 | -0.26% | 40.5만 |
|---|
| 2026.04.09 | ₩207,636 | ₩211,777 | ₩207,422 | ₩210,959 | +1.60% | 89.5만 |
|---|
| 2026.04.08 | ₩204,822 | ₩208,802 | ₩202,812 | ₩207,676 | +1.39% | 67.8만 |
|---|
| 2026.04.07 | ₩196,447 | ₩201,539 | ₩196,447 | ₩198,001 | +0.79% | 44.9만 |
|---|
| 2026.04.06 | ₩194,973 | ₩197,305 | ₩194,075 | ₩197,291 | +1.19% | 44.8만 |
|---|
| 2026.04.02 | ₩192,105 | ₩198,832 | ₩190,779 | ₩195,442 | +1.74% | 37만 |
|---|
| 2026.04.01 | ₩193,633 | ₩198,497 | ₩193,633 | ₩196,487 | +1.47% | 38.3만 |
|---|
| 2026.03.31 | ₩183,837 | ₩192,614 | ₩183,154 | ₩192,172 | +4.53% | 38.5만 |
|---|
| 2026.03.30 | ₩189,680 | ₩189,680 | ₩181,291 | ₩182,631 | -3.72% | 59.1만 |
|---|
| 2026.03.27 | ₩190,658 | ₩192,266 | ₩185,110 | ₩187,107 | -1.86% | 54.9만 |
|---|
| 2026.03.26 | ₩193,097 | ₩194,558 | ₩190,752 | ₩191,944 | -0.60% | 26.7만 |
|---|
| 2026.03.25 | ₩195,804 | ₩196,983 | ₩192,521 | ₩195,817 | +0.01% | 32.8만 |
|---|
| 2026.03.24 | ₩187,911 | ₩195,187 | ₩184,749 | ₩193,284 | +2.86% | 45.4만 |
|---|
| 2026.03.23 | ₩188,782 | ₩191,221 | ₩185,981 | ₩187,469 | -0.70% | 48.7만 |
|---|
| 2026.03.20 | ₩188,152 | ₩188,675 | ₩181,975 | ₩183,100 | -2.68% | 66.9만 |
|---|
| 2026.03.19 | ₩185,486 | ₩189,385 | ₩185,070 | ₩188,367 | +1.55% | 38.8만 |
|---|
| 2026.03.18 | ₩188,152 | ₩190,403 | ₩185,593 | ₩187,764 | -0.21% | 49.7만 |
|---|
| 2026.03.17 | ₩190,578 | ₩191,475 | ₩186,464 | ₩188,795 | -0.94% | 47.4만 |
|---|
| 2026.03.16 | ₩190,671 | ₩192,320 | ₩188,340 | ₩188,983 | -0.89% | 31.6만 |
|---|
| 2026.03.13 | ₩190,055 | ₩191,489 | ₩187,000 | ₩188,192 | -0.98% | 40.7만 |
|---|
| 2026.03.12 | ₩187,563 | ₩191,274 | ₩183,998 | ₩188,313 | +0.40% | 50.2만 |
|---|
| 2026.03.11 | ₩187,549 | ₩191,100 | ₩186,450 | ₩190,417 | +1.53% | 75.6만 |
|---|
| 2026.03.10 | ₩185,928 | ₩191,449 | ₩185,218 | ₩187,549 | +0.87% | 49.5만 |
|---|
| 2026.03.09 | ₩183,382 | ₩188,715 | ₩177,713 | ₩187,388 | +2.18% | 64.7만 |
|---|
| 2026.03.06 | ₩187,616 | ₩189,573 | ₩184,253 | ₩185,405 | -1.18% | 42.4만 |
|---|
| 2026.03.05 | ₩189,546 | ₩194,759 | ₩189,479 | ₩191,797 | +1.19% | 53만 |
|---|
| 2026.03.04 | ₩196,970 | ₩197,037 | ₩191,006 | ₩192,239 | -2.40% | 63.9만 |
|---|
| 2026.03.03 | ₩194,919 | ₩196,514 | ₩191,194 | ₩195,442 | +0.27% | 35.8만 |
|---|
| 2026.03.02 | ₩201,646 | ₩203,589 | ₩197,653 | ₩200,949 | -0.35% | 47.9만 |
|---|
| 2026.02.27 | ₩203,763 | ₩204,902 | ₩200,829 | ₩203,897 | +0.07% | 80.7만 |
|---|
| 2026.02.26 | ₩207,609 | ₩209,405 | ₩203,696 | ₩206,162 | -0.70% | 45만 |
|---|
| 2026.02.25 | ₩211,763 | ₩213,050 | ₩203,911 | ₩206,765 | -2.36% | 70.1만 |
|---|
| 2026.02.24 | ₩215,046 | ₩217,901 | ₩208,856 | ₩210,249 | -2.23% | 75.8만 |
|---|
| 2026.02.23 | ₩214,403 | ₩215,783 | ₩210,571 | ₩213,948 | -0.21% | 69.9만 |
|---|
| 2026.02.20 | ₩205,170 | ₩213,385 | ₩205,170 | ₩210,423 | +2.56% | 61.9만 |
|---|
| 2026.02.19 | ₩204,902 | ₩206,644 | ₩201,003 | ₩206,202 | +0.63% | 55.8만 |
|---|
| 2026.02.18 | ₩204,795 | ₩208,320 | ₩201,030 | ₩205,063 | +0.13% | 46만 |
|---|
| 2026.02.17 | ₩208,132 | ₩208,199 | ₩203,737 | ₩204,742 | -1.63% | 52.7만 |
|---|
| 2026.02.13 | ₩206,510 | ₩209,740 | ₩203,710 | ₩209,298 | +1.35% | 59.5만 |
|---|
| 2026.02.12 | ₩211,817 | ₩214,001 | ₩205,063 | ₩208,561 | -1.54% | 61.9만 |
|---|
| 2026.02.11 | ₩212,407 | ₩212,902 | ₩207,770 | ₩211,469 | -0.44% | 73.5만 |
|---|
| 2026.02.10 | ₩212,152 | ₩212,393 | ₩207,261 | ₩209,070 | -1.45% | 54.5만 |
|---|
| 2026.02.09 | ₩211,000 | ₩213,559 | ₩207,221 | ₩211,871 | +0.41% | 105.5만 |
|---|
| 2026.02.06 | ₩194,477 | ₩215,247 | ₩191,623 | ₩212,527 | +9.28% | 279.1만 |
|---|
| 2026.02.05 | ₩183,395 | ₩189,908 | ₩180,903 | ₩189,077 | +3.10% | 133만 |
|---|
| 2026.02.04 | ₩183,636 | ₩187,214 | ₩181,037 | ₩184,909 | +0.69% | 76만 |
|---|
| 2026.02.03 | ₩180,755 | ₩182,698 | ₩177,566 | ₩181,385 | +0.35% | 64.7만 |
|---|
| 2026.02.02 | ₩176,440 | ₩180,903 | ₩172,353 | ₩179,053 | +1.48% | 67.7만 |
|---|
| 2026.01.30 | ₩176,012 | ₩179,415 | ₩174,471 | ₩177,539 | +0.87% | 84.3만 |
|---|
| 2026.01.29 | ₩172,755 | ₩178,236 | ₩170,102 | ₩178,102 | +3.09% | 104만 |
|---|
| 2026.01.28 | ₩162,920 | ₩172,742 | ₩162,920 | ₩172,072 | +5.62% | 125.4만 |
|---|
| 2026.01.27 | ₩157,667 | ₩162,437 | ₩156,769 | ₩162,276 | +2.92% | 79.6만 |
|---|
| 2026.01.26 | ₩156,595 | ₩158,350 | ₩155,523 | ₩157,774 | +0.75% | 40.7만 |
|---|
| 2026.01.23 | ₩158,404 | ₩158,792 | ₩155,107 | ₩156,327 | -1.31% | 45.2만 |
|---|
| 2026.01.22 | ₩159,838 | ₩160,802 | ₩157,627 | ₩158,752 | -0.68% | 53.7만 |
|---|
| 2026.01.21 | ₩153,593 | ₩160,240 | ₩152,977 | ₩158,431 | +3.15% | 32.7만 |
|---|
| 2026.01.20 | ₩155,550 | ₩156,890 | ₩151,570 | ₩151,918 | -2.33% | 46.9만 |
|---|
| 2026.01.16 | ₩158,792 | ₩159,851 | ₩156,702 | ₩158,390 | -0.25% | 31.6만 |
|---|
| 2026.01.15 | ₩156,715 | ₩160,132 | ₩156,715 | ₩158,993 | +1.45% | 34.1만 |
|---|
| 2026.01.14 | ₩155,777 | ₩156,568 | ₩154,210 | ₩155,442 | -0.22% | 34만 |
|---|
| 2026.01.13 | ₩154,129 | ₩156,635 | ₩154,129 | ₩155,375 | +0.81% | 48.7만 |
|---|
| 2026.01.12 | ₩153,673 | ₩155,282 | ₩152,307 | ₩154,504 | +0.54% | 52.7만 |
|---|
| 2026.01.09 | ₩152,293 | ₩155,000 | ₩149,037 | ₩154,089 | +1.18% | 49.5만 |
|---|
| 2026.01.08 | ₩148,782 | ₩151,998 | ₩148,434 | ₩151,918 | +2.11% | 38.5만 |
|---|
| 2026.01.07 | ₩151,797 | ₩152,307 | ₩147,483 | ₩149,452 | -1.54% | 53.5만 |
|---|
| 2026.01.06 | ₩150,203 | ₩153,338 | ₩150,002 | ₩152,092 | +1.26% | 73.7만 |
|---|
| 2026.01.05 | ₩151,851 | ₩155,697 | ₩149,854 | ₩151,395 | -0.30% | 47.7만 |
|---|
| 2026.01.02 | ₩148,997 | ₩152,132 | ₩148,220 | ₩151,476 | +1.66% | 33.6만 |
|---|
| 2025.12.31 | ₩151,168 | ₩151,516 | ₩147,174 | ₩147,643 | -2.33% | 56.1만 |
|---|
| 2025.12.30 | ₩151,489 | ₩151,529 | ₩150,136 | ₩151,436 | -0.04% | 38.3만 |
|---|
| 2025.12.29 | ₩151,610 | ₩152,307 | ₩150,484 | ₩151,476 | -0.09% | 33.6만 |
|---|
| 2025.12.26 | ₩150,980 | ₩152,092 | ₩150,672 | ₩151,945 | +0.64% | 17.1만 |
|---|
| 2025.12.24 | ₩150,967 | ₩151,931 | ₩149,586 | ₩150,779 | -0.12% | 17.2만 |
|---|
| 2025.12.23 | ₩151,637 | ₩152,266 | ₩149,921 | ₩150,658 | -0.65% | 26.2만 |
|---|
| 2025.12.22 | ₩152,360 | ₩153,499 | ₩150,524 | ₩151,838 | -0.34% | 49.3만 |
|---|
| 2025.12.19 | ₩148,581 | ₩153,365 | ₩148,474 | ₩151,690 | +2.09% | 73.4만 |
|---|
| 2025.12.18 | ₩149,613 | ₩150,498 | ₩147,965 | ₩149,091 | -0.35% | 51.7만 |
|---|
| 2025.12.17 | ₩151,007 | ₩152,508 | ₩147,858 | ₩149,787 | -0.81% | 34.9만 |
|---|
| 2025.12.16 | ₩151,958 | ₩152,977 | ₩149,761 | ₩151,101 | -0.56% | 49.7만 |
|---|
| 2025.12.15 | ₩152,360 | ₩153,606 | ₩151,114 | ₩152,039 | -0.21% | 52.6만 |
|---|
| 2025.12.12 | ₩155,067 | ₩156,461 | ₩151,489 | ₩152,213 | -1.84% | 47.8만 |
|---|
| 2025.12.11 | ₩155,925 | ₩156,702 | ₩153,231 | ₩154,370 | -1.00% | 54.9만 |
|---|
| 2025.12.10 | ₩151,141 | ₩156,287 | ₩151,141 | ₩155,885 | +3.14% | 63.3만 |
|---|
| 2025.12.09 | ₩150,980 | ₩153,446 | ₩150,725 | ₩152,333 | +0.90% | 59.6만 |
|---|
| 2025.12.08 | ₩151,637 | ₩153,767 | ₩148,501 | ₩151,328 | -0.20% | 51.5만 |
|---|
| 2025.12.05 | ₩149,586 | ₩151,462 | ₩148,715 | ₩150,725 | +0.76% | 45.6만 |
|---|
| 2025.12.04 | ₩148,715 | ₩150,149 | ₩147,751 | ₩149,158 | +0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩146,076 | ₩148,836 | ₩144,762 | ₩148,675 | +1.78% | 43.3만 |
|---|
| 2025.12.02 | ₩145,392 | ₩146,531 | ₩144,186 | ₩145,928 | +0.37% | 41.7만 |
|---|
| 2025.12.01 | ₩144,012 | ₩145,339 | ₩143,771 | ₩144,387 | +0.26% | 41만 |
|---|
| 2025.11.28 | ₩143,637 | ₩145,285 | ₩143,637 | ₩144,736 | +0.76% | 17.8만 |
|---|
| 2025.11.26 | ₩143,221 | ₩145,714 | ₩142,525 | ₩144,588 | +0.95% | 44.6만 |
|---|
| 2025.11.25 | ₩142,551 | ₩144,481 | ₩142,069 | ₩143,154 | +0.42% | 57.1만 |
|---|
| 2025.11.24 | ₩141,573 | ₩143,610 | ₩140,943 | ₩141,881 | +0.22% | 57.5만 |
|---|
| 2025.11.21 | ₩136,990 | ₩142,377 | ₩136,990 | ₩141,694 | +3.43% | 59.9만 |
|---|
| 2025.11.20 | ₩141,640 | ₩142,270 | ₩136,401 | ₩136,508 | -3.62% | 45.9만 |
|---|
| 2025.11.19 | ₩140,608 | ₩141,359 | ₩138,853 | ₩139,764 | -0.60% | 37.3만 |
|---|
| 2025.11.18 | ₩140,179 | ₩142,980 | ₩140,179 | ₩141,104 | +0.66% | 41만 |
|---|
| 2025.11.17 | ₩144,012 | ₩144,025 | ₩139,684 | ₩140,514 | -2.43% | 43.7만 |
|---|
| 2025.11.14 | ₩146,625 | ₩148,139 | ₩144,320 | ₩144,937 | -1.15% | 53.8만 |
|---|
| 2025.11.13 | ₩148,608 | ₩150,551 | ₩147,308 | ₩147,684 | -0.62% | 64만 |
|---|
| 2025.11.12 | ₩148,528 | ₩150,792 | ₩147,590 | ₩149,104 | +0.39% | 50.7만 |
|---|
| 2025.11.11 | ₩150,779 | ₩150,993 | ₩147,402 | ₩147,992 | -1.85% | 64.3만 |
|---|
| 2025.11.10 | ₩151,060 | ₩151,677 | ₩149,171 | ₩150,484 | -0.38% | 63만 |
|---|
| 2025.11.07 | ₩151,449 | ₩151,449 | ₩147,081 | ₩149,694 | -1.16% | 74.5만 |
|---|
| 2025.11.06 | ₩151,382 | ₩153,204 | ₩148,782 | ₩149,010 | -1.57% | 56.1만 |
|---|
| 2025.11.05 | ₩149,921 | ₩151,529 | ₩146,973 | ₩151,194 | +0.85% | 73.2만 |
|---|
| 2025.11.04 | ₩147,188 | ₩151,127 | ₩146,478 | ₩149,586 | +1.63% | 112.1만 |
|---|
| 2025.11.03 | ₩148,313 | ₩152,534 | ₩146,866 | ₩149,345 | +0.70% | 141.7만 |
|---|
| 2025.10.31 | ₩147,027 | ₩150,082 | ₩142,819 | ₩149,479 | +1.67% | 221.6만 |
|---|
| 2025.10.30 | ₩157,238 | ₩158,699 | ₩151,194 | ₩151,730 | -3.50% | 109.3만 |
|---|
| 2025.10.29 | ₩156,689 | ₩158,672 | ₩155,121 | ₩155,576 | -0.71% | 88.9만 |
|---|
| 2025.10.28 | ₩159,583 | ₩161,338 | ₩156,715 | ₩158,484 | -0.69% | 81.8만 |
|---|
| 2025.10.27 | ₩161,164 | ₩162,879 | ₩159,663 | ₩159,918 | -0.77% | 105만 |
|---|
| 2025.10.24 | ₩164,126 | ₩164,849 | ₩160,561 | ₩160,762 | -2.05% | 37.7만 |
|---|
| 2025.10.23 | ₩160,843 | ₩163,925 | ₩157,801 | ₩162,290 | +0.90% | 62.6만 |
|---|
| 2025.10.22 | ₩167,435 | ₩167,650 | ₩160,494 | ₩160,896 | -3.91% | 50만 |
|---|
| 2025.10.21 | ₩167,167 | ₩169,660 | ₩166,779 | ₩167,958 | +0.47% | 55만 |
|---|
| 2025.10.20 | ₩160,802 | ₩167,369 | ₩160,802 | ₩167,167 | +3.96% | 58.2만 |
|---|
| 2025.10.17 | ₩157,774 | ₩159,838 | ₩156,354 | ₩159,663 | +1.20% | 68.9만 |
|---|
| 2025.10.16 | ₩157,573 | ₩159,596 | ₩156,823 | ₩158,203 | +0.40% | 60만 |
|---|
| 2025.10.15 | ₩156,421 | ₩157,787 | ₩154,665 | ₩157,426 | +0.64% | 49.3만 |
|---|
| 2025.10.14 | ₩150,390 | ₩156,380 | ₩150,230 | ₩155,241 | +3.23% | 64.3만 |
|---|
| 2025.10.13 | ₩154,799 | ₩154,799 | ₩151,221 | ₩152,293 | -1.62% | 74.9만 |
|---|
| 2025.10.10 | ₩158,176 | ₩158,632 | ₩152,052 | ₩152,092 | -3.85% | 47.8만 |
|---|