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 | ₩304,961 | ₩309,148 | ₩297,565 | ₩304,828 | -0.04% | 31.4만 |
| 2026.10.08 | ₩307,329 | ₩311,114 | ₩302,621 | ₩303,289 | -1.31% | 35.4만 |
| 2026.10.07 | ₩317,481 | ₩319,099 | ₩309,629 | ₩310,312 | -2.26% | 42.2만 |
| 2026.10.06 | ₩319,969 | ₩323,420 | ₩319,594 | ₩321,547 | +0.49% | 56.8만 |
| 2026.10.05 | ₩333,625 | ₩333,625 | ₩321,132 | ₩321,306 | -3.69% | 77.3만 |
| 2026.10.02 | ₩314,297 | ₩330,709 | ₩313,722 | ₩323,700 | +2.99% | 113.1만 |
| 2026.10.01 | ₩303,035 | ₩311,582 | ₩301,350 | ₩309,817 | +2.24% | 47.2만 |
| 2026.09.30 | ₩307,088 | ₩310,994 | ₩302,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩303,624 |
| -1.13% |
| 51.9만 |
| 2026.09.29 | ₩310,606 | ₩311,743 | ₩303,503 | ₩307,944 | -0.86% | 54.3만 |
|---|
| 2026.09.28 | ₩310,084 | ₩311,743 | ₩304,467 | ₩308,252 | -0.59% | 34.7만 |
|---|
| 2026.09.25 | ₩306,874 | ₩312,906 | ₩306,072 | ₩311,382 | +1.47% | 33만 |
|---|
| 2026.09.24 | ₩298,274 | ₩305,376 | ₩295,866 | ₩304,065 | +1.94% | 44.4만 |
|---|
| 2026.09.23 | ₩295,599 | ₩307,797 | ₩293,900 | ₩303,383 | +2.63% | 42.9만 |
|---|
| 2026.09.22 | ₩292,923 | ₩298,835 | ₩292,429 | ₩296,709 | +1.29% | 38.4만 |
|---|
| 2026.09.21 | ₩298,060 | ₩299,437 | ₩290,395 | ₩293,057 | -1.68% | 40.9만 |
|---|
| 2026.09.18 | ₩288,817 | ₩294,261 | ₩285,941 | ₩293,338 | +1.57% | 108.9만 |
|---|
| 2026.09.17 | ₩287,787 | ₩291,198 | ₩286,891 | ₩287,600 | -0.07% | 39.1만 |
|---|
| 2026.09.16 | ₩290,181 | ₩290,181 | ₩278,050 | ₩283,159 | -2.42% | 46.1만 |
|---|
| 2026.09.15 | ₩290,329 | ₩294,221 | ₩284,069 | ₩284,671 | -1.95% | 55.4만 |
|---|
| 2026.09.14 | ₩295,211 | ₩295,866 | ₩283,293 | ₩286,035 | -3.11% | 76.5만 |
|---|
| 2026.09.11 | ₩289,713 | ₩308,225 | ₩289,713 | ₩305,229 | +5.36% | 79.4만 |
|---|
| 2026.09.10 | ₩285,607 | ₩289,352 | ₩284,296 | ₩285,487 | -0.04% | 90.4만 |
|---|
| 2026.09.09 | ₩289,165 | ₩291,573 | ₩286,142 | ₩287,212 | -0.68% | 41.1만 |
|---|
| 2026.09.08 | ₩291,452 | ₩291,586 | ₩287,065 | ₩290,797 | -0.22% | 77.5만 |
|---|
| 2026.09.04 | ₩279,922 | ₩289,633 | ₩279,922 | ₩288,871 | +3.20% | 46.4만 |
|---|
| 2026.09.03 | ₩276,605 | ₩282,571 | ₩271,630 | ₩282,049 | +1.97% | 28.8만 |
|---|
| 2026.09.02 | ₩274,024 | ₩280,003 | ₩268,955 | ₩278,384 | +1.59% | 50.5만 |
|---|
| 2026.09.01 | ₩271,456 | ₩275,923 | ₩268,834 | ₩275,509 | +1.49% | 46.2만 |
|---|
| 2026.08.31 | ₩274,626 | ₩276,592 | ₩270,506 | ₩273,435 | -0.43% | 50.3만 |
|---|
| 2026.08.28 | ₩281,528 | ₩281,528 | ₩271,991 | ₩272,753 | -3.12% | 44.3만 |
|---|
| 2026.08.27 | ₩277,675 | ₩281,768 | ₩275,509 | ₩279,494 | +0.66% | 35.8만 |
|---|
| 2026.08.26 | ₩272,084 | ₩278,545 | ₩269,891 | ₩277,007 | +1.81% | 57.5만 |
|---|
| 2026.08.25 | ₩274,479 | ₩274,479 | ₩267,430 | ₩270,934 | -1.29% | 44만 |
|---|
| 2026.08.24 | ₩278,398 | ₩279,133 | ₩269,851 | ₩269,971 | -3.03% | 38.3만 |
|---|
| 2026.08.21 | ₩278,879 | ₩282,317 | ₩274,760 | ₩282,022 | +1.13% | 54.5만 |
|---|
| 2026.08.20 | ₩273,529 | ₩279,508 | ₩272,914 | ₩276,391 | +1.05% | 55만 |
|---|
| 2026.08.19 | ₩287,707 | ₩287,707 | ₩273,047 | ₩274,947 | -4.44% | 53.1만 |
|---|
| 2026.08.18 | ₩288,376 | ₩289,566 | ₩277,568 | ₩285,580 | -0.97% | 86만 |
|---|
| 2026.08.17 | ₩286,356 | ₩295,652 | ₩285,982 | ₩294,743 | +2.93% | 89.7만 |
|---|
| 2026.08.14 | ₩278,959 | ₩286,303 | ₩276,177 | ₩286,222 | +2.60% | 41.7만 |
|---|
| 2026.08.13 | ₩282,250 | ₩283,574 | ₩278,799 | ₩279,802 | -0.87% | 38.8만 |
|---|
| 2026.08.12 | ₩281,956 | ₩283,240 | ₩279,334 | ₩281,287 | -0.24% | 48.4만 |
|---|
| 2026.08.11 | ₩273,248 | ₩278,170 | ₩271,991 | ₩276,164 | +1.07% | 68.7만 |
|---|
| 2026.08.10 | ₩273,288 | ₩278,799 | ₩269,262 | ₩270,948 | -0.86% | 94.8만 |
|---|
| 2026.08.07 | ₩280,350 | ₩280,350 | ₩260,087 | ₩272,205 | -2.91% | 116.8만 |
|---|
| 2026.08.06 | ₩302,714 | ₩306,459 | ₩295,438 | ₩297,324 | -1.78% | 75.8만 |
|---|
| 2026.08.05 | ₩304,881 | ₩308,238 | ₩295,505 | ₩303,423 | -0.48% | 56.8만 |
|---|
| 2026.08.04 | ₩294,208 | ₩306,620 | ₩294,208 | ₩304,520 | +3.51% | 78.8만 |
|---|
| 2026.08.03 | ₩283,895 | ₩295,077 | ₩283,106 | ₩289,994 | +2.15% | 56.8만 |
|---|
| 2026.07.31 | ₩290,382 | ₩292,964 | ₩283,534 | ₩289,673 | -0.24% | 46만 |
|---|
| 2026.07.30 | ₩281,220 | ₩287,868 | ₩278,893 | ₩284,698 | +1.24% | 51.6만 |
|---|
| 2026.07.29 | ₩281,153 | ₩283,119 | ₩271,242 | ₩274,131 | -2.50% | 63.8만 |
|---|
| 2026.07.28 | ₩280,886 | ₩283,507 | ₩273,168 | ₩282,745 | +0.66% | 55.4만 |
|---|
| 2026.07.27 | ₩284,898 | ₩287,199 | ₩274,760 | ₩285,206 | +0.11% | 54.6만 |
|---|
| 2026.07.24 | ₩286,824 | ₩289,713 | ₩282,477 | ₩283,922 | -1.01% | 32.6만 |
|---|
| 2026.07.23 | ₩289,459 | ₩295,545 | ₩285,861 | ₩287,720 | -0.60% | 48만 |
|---|
| 2026.07.22 | ₩288,255 | ₩295,425 | ₩288,189 | ₩292,643 | +1.52% | 54.3만 |
|---|
| 2026.07.21 | ₩281,581 | ₩289,580 | ₩279,294 | ₩289,218 | +2.71% | 51.8만 |
|---|
| 2026.07.20 | ₩279,668 | ₩280,872 | ₩273,047 | ₩275,014 | -1.66% | 40.6만 |
|---|
| 2026.07.17 | ₩267,951 | ₩278,879 | ₩265,410 | ₩276,351 | +3.13% | 43.7만 |
|---|
| 2026.07.16 | ₩270,948 | ₩276,137 | ₩268,941 | ₩272,994 | +0.76% | 44.5만 |
|---|
| 2026.07.15 | ₩277,475 | ₩279,387 | ₩269,918 | ₩275,669 | -0.65% | 56.4만 |
|---|
| 2026.07.14 | ₩276,365 | ₩279,414 | ₩271,897 | ₩276,204 | -0.06% | 40.6만 |
|---|
| 2026.07.13 | ₩272,967 | ₩275,616 | ₩269,276 | ₩269,891 | -1.13% | 46.5만 |
|---|
| 2026.07.10 | ₩273,128 | ₩279,655 | ₩272,044 | ₩276,084 | +1.08% | 43.1만 |
|---|
| 2026.07.09 | ₩272,178 | ₩282,571 | ₩270,921 | ₩274,586 | +0.88% | 78.3만 |
|---|
| 2026.07.08 | ₩259,404 | ₩265,624 | ₩259,351 | ₩265,530 | +2.36% | 59.4만 |
|---|
| 2026.07.07 | ₩260,822 | ₩260,822 | ₩253,947 | ₩259,324 | -0.57% | 64만 |
|---|
| 2026.07.06 | ₩266,574 | ₩270,707 | ₩261,999 | ₩264,594 | -0.74% | 59.4만 |
|---|
| 2026.07.02 | ₩279,040 | ₩279,040 | ₩261,665 | ₩264,139 | -5.34% | 79.8만 |
|---|
| 2026.07.01 | ₩284,898 | ₩287,560 | ₩278,023 | ₩280,364 | -1.59% | 69.4만 |
|---|
| 2026.06.30 | ₩286,196 | ₩287,239 | ₩278,638 | ₩285,447 | -0.26% | 81.1만 |
|---|
| 2026.06.29 | ₩287,011 | ₩290,395 | ₩280,712 | ₩287,480 | +0.16% | 76.9만 |
|---|
| 2026.06.26 | ₩300,922 | ₩301,778 | ₩286,704 | ₩287,774 | -4.37% | 95.3만 |
|---|
| 2026.06.25 | ₩305,617 | ₩311,556 | ₩302,460 | ₩306,339 | +0.24% | 87만 |
|---|
| 2026.06.24 | ₩300,534 | ₩304,239 | ₩294,796 | ₩300,641 | +0.04% | 57.2만 |
|---|
| 2026.06.23 | ₩305,256 | ₩309,402 | ₩301,136 | ₩301,537 | -1.22% | 45만 |
|---|
| 2026.06.22 | ₩314,712 | ₩317,441 | ₩311,729 | ₩314,097 | -0.20% | 50.9만 |
|---|
| 2026.06.18 | ₩308,760 | ₩311,663 | ₩305,109 | ₩311,248 | +0.81% | 87.6만 |
|---|
| 2026.06.17 | ₩309,148 | ₩310,940 | ₩302,019 | ₩302,273 | -2.22% | 42.2만 |
|---|
| 2026.06.16 | ₩307,637 | ₩313,602 | ₩305,978 | ₩305,978 | -0.54% | 54.7만 |
|---|
| 2026.06.15 | ₩307,877 | ₩310,579 | ₩305,670 | ₩306,660 | -0.40% | 39.9만 |
|---|
| 2026.06.12 | ₩299,504 | ₩304,948 | ₩295,599 | ₩303,330 | +1.28% | 35.4만 |
|---|
| 2026.06.11 | ₩291,920 | ₩298,274 | ₩288,884 | ₩298,086 | +2.11% | 35.5만 |
|---|
| 2026.06.10 | ₩292,482 | ₩298,983 | ₩287,439 | ₩288,229 | -1.45% | 36.9만 |
|---|
| 2026.06.09 | ₩298,274 | ₩300,949 | ₩281,006 | ₩293,458 | -1.61% | 59.4만 |
|---|
| 2026.06.08 | ₩297,618 | ₩299,116 | ₩291,586 | ₩293,766 | -1.29% | 43.1만 |
|---|
| 2026.06.05 | ₩294,595 | ₩301,390 | ₩291,104 | ₩293,044 | -0.53% | 44.1만 |
|---|
| 2026.06.04 | ₩300,320 | ₩308,880 | ₩292,937 | ₩300,133 | -0.06% | 55.3만 |
|---|
| 2026.06.03 | ₩312,050 | ₩312,050 | ₩301,216 | ₩306,767 | -1.69% | 65.1만 |
|---|
| 2026.06.02 | ₩294,716 | ₩309,817 | ₩294,716 | ₩305,496 | +3.66% | 80만 |
|---|
| 2026.06.01 | ₩284,323 | ₩292,509 | ₩284,002 | ₩290,930 | +2.32% | 90.6만 |
|---|
| 2026.05.29 | ₩291,506 | ₩294,716 | ₩285,567 | ₩287,078 | -1.52% | 106만 |
|---|
| 2026.05.28 | ₩290,984 | ₩293,084 | ₩285,661 | ₩288,924 | -0.71% | 99만 |
|---|
| 2026.05.27 | ₩300,561 | ₩300,561 | ₩287,413 | ₩290,930 | -3.20% | 117.4만 |
|---|
| 2026.05.26 | ₩292,830 | ₩300,721 | ₩290,302 | ₩298,314 | +1.87% | 71.4만 |
|---|
| 2026.05.22 | ₩287,573 | ₩292,937 | ₩283,520 | ₩290,690 | +1.08% | 43.5만 |
|---|
| 2026.05.21 | ₩285,714 | ₩286,356 | ₩281,742 | ₩284,684 | -0.36% | 55.5만 |
|---|
| 2026.05.20 | ₩280,029 | ₩287,466 | ₩278,545 | ₩286,838 | +2.43% | 57.1만 |
|---|
| 2026.05.19 | ₩274,278 | ₩281,661 | ₩269,690 | ₩275,896 | +0.59% | 112.8만 |
|---|
| 2026.05.18 | ₩282,049 | ₩283,975 | ₩275,361 | ₩278,117 | -1.39% | 91.2만 |
|---|
| 2026.05.15 | ₩280,859 | ₩284,898 | ₩277,354 | ₩278,705 | -0.77% | 77.8만 |
|---|
| 2026.05.14 | ₩285,861 | ₩288,483 | ₩280,444 | ₩286,557 | +0.24% | 80.1만 |
|---|
| 2026.05.13 | ₩275,468 | ₩284,149 | ₩274,974 | ₩283,320 | +2.85% | 80.1만 |
|---|
| 2026.05.12 | ₩269,891 | ₩270,426 | ₩262,976 | ₩269,463 | -0.16% | 76.8만 |
|---|
| 2026.05.11 | ₩263,711 | ₩275,629 | ₩261,344 | ₩270,934 | +2.74% | 77.2만 |
|---|
| 2026.05.08 | ₩256,676 | ₩266,801 | ₩256,275 | ₩260,755 | +1.59% | 95.2만 |
|---|
| 2026.05.07 | ₩262,360 | ₩263,257 | ₩245,909 | ₩253,907 | -3.22% | 176.9만 |
|---|
| 2026.05.06 | ₩251,834 | ₩260,020 | ₩248,905 | ₩256,609 | +1.90% | 220만 |
|---|
| 2026.05.05 | ₩250,269 | ₩254,910 | ₩248,236 | ₩249,333 | -0.37% | 52.4만 |
|---|
| 2026.05.04 | ₩248,276 | ₩251,192 | ₩244,411 | ₩248,142 | -0.05% | 59.9만 |
|---|
| 2026.05.01 | ₩259,043 | ₩259,043 | ₩244,491 | ₩246,805 | -4.72% | 65만 |
|---|
| 2026.04.30 | ₩250,737 | ₩252,703 | ₩247,126 | ₩251,232 | +0.20% | 64만 |
|---|
| 2026.04.29 | ₩256,114 | ₩256,876 | ₩246,805 | ₩248,758 | -2.87% | 79.6만 |
|---|
| 2026.04.28 | ₩247,166 | ₩250,577 | ₩242,123 | ₩246,136 | -0.42% | 40.9만 |
|---|
| 2026.04.27 | ₩251,566 | ₩252,596 | ₩245,989 | ₩249,466 | -0.83% | 52.5만 |
|---|
| 2026.04.24 | ₩253,666 | ₩254,228 | ₩250,082 | ₩250,149 | -1.39% | 68.3만 |
|---|
| 2026.04.23 | ₩244,437 | ₩253,961 | ₩242,966 | ₩250,791 | +2.60% | 98.1만 |
|---|
| 2026.04.22 | ₩240,759 | ₩243,340 | ₩239,234 | ₩242,819 | +0.86% | 50.7만 |
|---|
| 2026.04.21 | ₩236,251 | ₩240,384 | ₩235,543 | ₩238,231 | +0.84% | 43.3만 |
|---|
| 2026.04.20 | ₩234,245 | ₩237,067 | ₩232,587 | ₩235,369 | +0.48% | 49.2만 |
|---|
| 2026.04.17 | ₩230,928 | ₩236,011 | ₩230,928 | ₩234,031 | +1.34% | 44.9만 |
|---|
| 2026.04.16 | ₩225,564 | ₩230,406 | ₩224,294 | ₩229,845 | +1.90% | 43.8만 |
|---|
| 2026.04.15 | ₩231,022 | ₩231,985 | ₩224,708 | ₩226,019 | -2.17% | 48.2만 |
|---|
| 2026.04.14 | ₩236,987 | ₩239,796 | ₩231,196 | ₩232,279 | -1.99% | 94.6만 |
|---|
| 2026.04.13 | ₩214,490 | ₩234,432 | ₩213,299 | ₩233,937 | +9.07% | 116.9만 |
|---|
| 2026.04.10 | ₩212,135 | ₩212,135 | ₩208,685 | ₩211,587 | -0.26% | 40.5만 |
|---|
| 2026.04.09 | ₩207,253 | ₩211,386 | ₩207,039 | ₩210,570 | +1.60% | 89.5만 |
|---|
| 2026.04.08 | ₩204,445 | ₩208,417 | ₩202,438 | ₩207,293 | +1.39% | 67.8만 |
|---|
| 2026.04.07 | ₩196,085 | ₩201,168 | ₩196,085 | ₩197,636 | +0.79% | 44.9만 |
|---|
| 2026.04.06 | ₩194,614 | ₩196,941 | ₩193,717 | ₩196,927 | +1.19% | 44.8만 |
|---|
| 2026.04.02 | ₩191,751 | ₩198,466 | ₩190,427 | ₩195,082 | +1.74% | 37만 |
|---|
| 2026.04.01 | ₩193,276 | ₩198,131 | ₩193,276 | ₩196,125 | +1.47% | 38.3만 |
|---|
| 2026.03.31 | ₩183,498 | ₩192,259 | ₩182,816 | ₩191,818 | +4.53% | 38.5만 |
|---|
| 2026.03.30 | ₩189,330 | ₩189,330 | ₩180,957 | ₩182,295 | -3.72% | 59.1만 |
|---|
| 2026.03.27 | ₩190,307 | ₩191,912 | ₩184,769 | ₩186,762 | -1.86% | 54.9만 |
|---|
| 2026.03.26 | ₩192,741 | ₩194,199 | ₩190,400 | ₩191,591 | -0.60% | 26.7만 |
|---|
| 2026.03.25 | ₩195,443 | ₩196,620 | ₩192,166 | ₩195,456 | +0.01% | 32.8만 |
|---|
| 2026.03.24 | ₩187,565 | ₩194,828 | ₩184,408 | ₩192,928 | +2.86% | 45.4만 |
|---|
| 2026.03.23 | ₩188,434 | ₩190,868 | ₩185,639 | ₩187,123 | -0.70% | 48.7만 |
|---|
| 2026.03.20 | ₩187,805 | ₩188,327 | ₩181,639 | ₩182,763 | -2.68% | 66.9만 |
|---|
| 2026.03.19 | ₩185,144 | ₩189,036 | ₩184,729 | ₩188,019 | +1.55% | 38.8만 |
|---|
| 2026.03.18 | ₩187,805 | ₩190,052 | ₩185,251 | ₩187,417 | -0.21% | 49.7만 |
|---|
| 2026.03.17 | ₩190,226 | ₩191,123 | ₩186,120 | ₩188,447 | -0.94% | 47.4만 |
|---|
| 2026.03.16 | ₩190,320 | ₩191,965 | ₩187,993 | ₩188,635 | -0.89% | 31.6만 |
|---|
| 2026.03.13 | ₩189,705 | ₩191,136 | ₩186,655 | ₩187,846 | -0.98% | 40.7만 |
|---|
| 2026.03.12 | ₩187,217 | ₩190,922 | ₩183,659 | ₩187,966 | +0.40% | 50.2만 |
|---|
| 2026.03.11 | ₩187,204 | ₩190,748 | ₩186,107 | ₩190,066 | +1.53% | 75.6만 |
|---|
| 2026.03.10 | ₩185,585 | ₩191,096 | ₩184,876 | ₩187,204 | +0.87% | 49.5만 |
|---|
| 2026.03.09 | ₩183,044 | ₩188,367 | ₩177,386 | ₩187,043 | +2.18% | 64.7만 |
|---|
| 2026.03.06 | ₩187,270 | ₩189,223 | ₩183,913 | ₩185,063 | -1.18% | 42.4만 |
|---|
| 2026.03.05 | ₩189,196 | ₩194,400 | ₩189,130 | ₩191,444 | +1.19% | 53만 |
|---|
| 2026.03.04 | ₩196,606 | ₩196,673 | ₩190,654 | ₩191,885 | -2.40% | 63.9만 |
|---|
| 2026.03.03 | ₩194,560 | ₩196,152 | ₩190,842 | ₩195,082 | +0.27% | 35.8만 |
|---|
| 2026.03.02 | ₩201,275 | ₩203,214 | ₩197,289 | ₩200,579 | -0.35% | 47.9만 |
|---|
| 2026.02.27 | ₩203,388 | ₩204,525 | ₩200,459 | ₩203,522 | +0.07% | 80.7만 |
|---|
| 2026.02.26 | ₩207,227 | ₩209,019 | ₩203,321 | ₩205,782 | -0.70% | 45만 |
|---|
| 2026.02.25 | ₩211,373 | ₩212,657 | ₩203,535 | ₩206,384 | -2.36% | 70.1만 |
|---|
| 2026.02.24 | ₩214,650 | ₩217,499 | ₩208,471 | ₩209,862 | -2.23% | 75.8만 |
|---|
| 2026.02.23 | ₩214,008 | ₩215,386 | ₩210,183 | ₩213,553 | -0.21% | 69.9만 |
|---|
| 2026.02.20 | ₩204,792 | ₩212,991 | ₩204,792 | ₩210,035 | +2.56% | 61.9만 |
|---|
| 2026.02.19 | ₩204,525 | ₩206,264 | ₩200,633 | ₩205,822 | +0.63% | 55.8만 |
|---|
| 2026.02.18 | ₩204,418 | ₩207,936 | ₩200,659 | ₩204,685 | +0.13% | 46만 |
|---|
| 2026.02.17 | ₩207,748 | ₩207,815 | ₩203,361 | ₩204,364 | -1.63% | 52.7만 |
|---|
| 2026.02.13 | ₩206,130 | ₩209,353 | ₩203,334 | ₩208,912 | +1.35% | 59.5만 |
|---|
| 2026.02.12 | ₩211,427 | ₩213,607 | ₩204,685 | ₩208,176 | -1.54% | 61.9만 |
|---|
| 2026.02.11 | ₩212,015 | ₩212,510 | ₩207,387 | ₩211,079 | -0.44% | 73.5만 |
|---|
| 2026.02.10 | ₩211,761 | ₩212,002 | ₩206,879 | ₩208,685 | -1.45% | 54.5만 |
|---|
| 2026.02.09 | ₩210,611 | ₩213,165 | ₩206,839 | ₩211,480 | +0.41% | 105.5만 |
|---|
| 2026.02.06 | ₩194,119 | ₩214,851 | ₩191,270 | ₩212,135 | +9.28% | 279.1만 |
|---|
| 2026.02.05 | ₩183,057 | ₩189,558 | ₩180,569 | ₩188,728 | +3.10% | 133만 |
|---|
| 2026.02.04 | ₩183,298 | ₩186,869 | ₩180,703 | ₩184,569 | +0.69% | 76만 |
|---|
| 2026.02.03 | ₩180,422 | ₩182,362 | ₩177,239 | ₩181,051 | +0.35% | 64.7만 |
|---|
| 2026.02.02 | ₩176,115 | ₩180,569 | ₩172,036 | ₩178,723 | +1.48% | 67.7만 |
|---|
| 2026.01.30 | ₩175,687 | ₩179,085 | ₩174,149 | ₩177,212 | +0.87% | 84.3만 |
|---|
| 2026.01.29 | ₩172,437 | ₩177,908 | ₩169,789 | ₩177,774 | +3.09% | 104만 |
|---|
| 2026.01.28 | ₩162,619 | ₩172,424 | ₩162,619 | ₩171,755 | +5.62% | 125.4만 |
|---|
| 2026.01.27 | ₩157,376 | ₩162,138 | ₩156,480 | ₩161,977 | +2.92% | 79.6만 |
|---|
| 2026.01.26 | ₩156,306 | ₩158,058 | ₩155,236 | ₩157,483 | +0.75% | 40.7만 |
|---|
| 2026.01.23 | ₩158,112 | ₩158,500 | ₩154,821 | ₩156,039 | -1.31% | 45.2만 |
|---|
| 2026.01.22 | ₩159,543 | ₩160,506 | ₩157,336 | ₩158,460 | -0.68% | 53.7만 |
|---|
| 2026.01.21 | ₩153,310 | ₩159,944 | ₩152,695 | ₩158,139 | +3.15% | 32.7만 |
|---|
| 2026.01.20 | ₩155,263 | ₩156,600 | ₩151,290 | ₩151,638 | -2.33% | 46.9만 |
|---|
| 2026.01.16 | ₩158,500 | ₩159,556 | ₩156,413 | ₩158,098 | -0.25% | 31.6만 |
|---|
| 2026.01.15 | ₩156,426 | ₩159,837 | ₩156,426 | ₩158,700 | +1.45% | 34.1만 |
|---|
| 2026.01.14 | ₩155,490 | ₩156,279 | ₩153,925 | ₩155,156 | -0.22% | 34만 |
|---|
| 2026.01.13 | ₩153,845 | ₩156,346 | ₩153,845 | ₩155,089 | +0.81% | 48.7만 |
|---|
| 2026.01.12 | ₩153,390 | ₩154,995 | ₩152,026 | ₩154,220 | +0.54% | 52.7만 |
|---|
| 2026.01.09 | ₩152,013 | ₩154,714 | ₩148,762 | ₩153,805 | +1.18% | 49.5만 |
|---|
| 2026.01.08 | ₩148,508 | ₩151,718 | ₩148,160 | ₩151,638 | +2.11% | 38.5만 |
|---|
| 2026.01.07 | ₩151,518 | ₩152,026 | ₩147,211 | ₩149,177 | -1.54% | 53.5만 |
|---|
| 2026.01.06 | ₩149,926 | ₩153,056 | ₩149,725 | ₩151,812 | +1.26% | 73.7만 |
|---|
| 2026.01.05 | ₩151,571 | ₩155,410 | ₩149,578 | ₩151,116 | -0.30% | 47.7만 |
|---|
| 2026.01.02 | ₩148,722 | ₩151,852 | ₩147,946 | ₩151,197 | +1.66% | 33.6만 |
|---|
| 2025.12.31 | ₩150,889 | ₩151,237 | ₩146,903 | ₩147,371 | -2.33% | 56.1만 |
|---|
| 2025.12.30 | ₩151,210 | ₩151,250 | ₩149,859 | ₩151,157 | -0.04% | 38.3만 |
|---|
| 2025.12.29 | ₩151,330 | ₩152,026 | ₩150,207 | ₩151,197 | -0.09% | 33.6만 |
|---|
| 2025.12.26 | ₩150,702 | ₩151,812 | ₩150,394 | ₩151,665 | +0.64% | 17.1만 |
|---|
| 2025.12.24 | ₩150,688 | ₩151,651 | ₩149,311 | ₩150,501 | -0.12% | 17.2만 |
|---|
| 2025.12.23 | ₩151,357 | ₩151,986 | ₩149,645 | ₩150,381 | -0.65% | 26.2만 |
|---|
| 2025.12.22 | ₩152,079 | ₩153,216 | ₩150,247 | ₩151,558 | -0.34% | 49.3만 |
|---|
| 2025.12.19 | ₩148,308 | ₩153,083 | ₩148,201 | ₩151,411 | +2.09% | 73.4만 |
|---|
| 2025.12.18 | ₩149,337 | ₩150,220 | ₩147,692 | ₩148,816 | -0.35% | 51.7만 |
|---|
| 2025.12.17 | ₩150,729 | ₩152,227 | ₩147,585 | ₩149,511 | -0.81% | 34.9만 |
|---|
| 2025.12.16 | ₩151,678 | ₩152,695 | ₩149,485 | ₩150,822 | -0.56% | 49.7만 |
|---|
| 2025.12.15 | ₩152,079 | ₩153,323 | ₩150,836 | ₩151,758 | -0.21% | 52.6만 |
|---|
| 2025.12.12 | ₩154,781 | ₩156,172 | ₩151,210 | ₩151,932 | -1.84% | 47.8만 |
|---|
| 2025.12.11 | ₩155,637 | ₩156,413 | ₩152,949 | ₩154,086 | -1.00% | 54.9만 |
|---|
| 2025.12.10 | ₩150,862 | ₩155,998 | ₩150,862 | ₩155,597 | +3.14% | 63.3만 |
|---|
| 2025.12.09 | ₩150,702 | ₩153,163 | ₩150,448 | ₩152,053 | +0.90% | 59.6만 |
|---|
| 2025.12.08 | ₩151,357 | ₩153,484 | ₩148,227 | ₩151,050 | -0.20% | 51.5만 |
|---|
| 2025.12.05 | ₩149,311 | ₩151,183 | ₩148,441 | ₩150,448 | +0.76% | 45.6만 |
|---|
| 2025.12.04 | ₩148,441 | ₩149,872 | ₩147,478 | ₩148,883 | +0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩145,806 | ₩148,562 | ₩144,496 | ₩148,401 | +1.78% | 43.3만 |
|---|
| 2025.12.02 | ₩145,124 | ₩146,261 | ₩143,920 | ₩145,659 | +0.37% | 41.7만 |
|---|
| 2025.12.01 | ₩143,747 | ₩145,071 | ₩143,506 | ₩144,121 | +0.26% | 41만 |
|---|
| 2025.11.28 | ₩143,372 | ₩145,017 | ₩143,372 | ₩144,469 | +0.76% | 17.8만 |
|---|
| 2025.11.26 | ₩142,957 | ₩145,445 | ₩142,262 | ₩144,322 | +0.95% | 44.6만 |
|---|
| 2025.11.25 | ₩142,289 | ₩144,215 | ₩141,807 | ₩142,890 | +0.42% | 57.1만 |
|---|
| 2025.11.24 | ₩141,312 | ₩143,345 | ₩140,684 | ₩141,620 | +0.22% | 57.5만 |
|---|
| 2025.11.21 | ₩136,738 | ₩142,115 | ₩136,738 | ₩141,433 | +3.43% | 59.9만 |
|---|
| 2025.11.20 | ₩141,379 | ₩142,008 | ₩136,149 | ₩136,256 | -3.62% | 45.9만 |
|---|
| 2025.11.19 | ₩140,349 | ₩141,098 | ₩138,597 | ₩139,506 | -0.60% | 37.3만 |
|---|
| 2025.11.18 | ₩139,921 | ₩142,717 | ₩139,921 | ₩140,844 | +0.66% | 41만 |
|---|
| 2025.11.17 | ₩143,747 | ₩143,760 | ₩139,426 | ₩140,255 | -2.43% | 43.7만 |
|---|
| 2025.11.14 | ₩146,355 | ₩147,866 | ₩144,054 | ₩144,669 | -1.15% | 53.8만 |
|---|
| 2025.11.13 | ₩148,334 | ₩150,274 | ₩147,037 | ₩147,411 | -0.62% | 64만 |
|---|
| 2025.11.12 | ₩148,254 | ₩150,514 | ₩147,318 | ₩148,829 | +0.39% | 50.7만 |
|---|
| 2025.11.11 | ₩150,501 | ₩150,715 | ₩147,131 | ₩147,719 | -1.85% | 64.3만 |
|---|
| 2025.11.10 | ₩150,782 | ₩151,397 | ₩148,896 | ₩150,207 | -0.38% | 63만 |
|---|
| 2025.11.07 | ₩151,170 | ₩151,170 | ₩146,809 | ₩149,418 | -1.16% | 74.5만 |
|---|
| 2025.11.06 | ₩151,103 | ₩152,922 | ₩148,508 | ₩148,736 | -1.57% | 56.1만 |
|---|
| 2025.11.05 | ₩149,645 | ₩151,250 | ₩146,702 | ₩150,916 | +0.85% | 73.2만 |
|---|
| 2025.11.04 | ₩146,916 | ₩150,849 | ₩146,208 | ₩149,311 | +1.63% | 112.1만 |
|---|
| 2025.11.03 | ₩148,040 | ₩152,253 | ₩146,595 | ₩149,070 | +0.70% | 141.7만 |
|---|
| 2025.10.31 | ₩146,756 | ₩149,806 | ₩142,556 | ₩149,204 | +1.67% | 221.6만 |
|---|
| 2025.10.30 | ₩156,948 | ₩158,406 | ₩150,916 | ₩151,451 | -3.50% | 109.3만 |
|---|
| 2025.10.29 | ₩156,400 | ₩158,379 | ₩154,835 | ₩155,290 | -0.71% | 88.9만 |
|---|
| 2025.10.28 | ₩159,289 | ₩161,041 | ₩156,426 | ₩158,192 | -0.69% | 81.8만 |
|---|
| 2025.10.27 | ₩160,867 | ₩162,579 | ₩159,369 | ₩159,623 | -0.77% | 105만 |
|---|
| 2025.10.24 | ₩163,823 | ₩164,545 | ₩160,265 | ₩160,466 | -2.05% | 37.7만 |
|---|
| 2025.10.23 | ₩160,546 | ₩163,622 | ₩157,510 | ₩161,991 | +0.90% | 62.6만 |
|---|
| 2025.10.22 | ₩167,127 | ₩167,341 | ₩160,198 | ₩160,600 | -3.91% | 50만 |
|---|
| 2025.10.21 | ₩166,859 | ₩169,347 | ₩166,471 | ₩167,649 | +0.47% | 55만 |
|---|
| 2025.10.20 | ₩160,506 | ₩167,060 | ₩160,506 | ₩166,859 | +3.96% | 58.2만 |
|---|
| 2025.10.17 | ₩157,483 | ₩159,543 | ₩156,065 | ₩159,369 | +1.20% | 68.9만 |
|---|
| 2025.10.16 | ₩157,282 | ₩159,302 | ₩156,533 | ₩157,911 | +0.40% | 60만 |
|---|
| 2025.10.15 | ₩156,132 | ₩157,497 | ₩154,380 | ₩157,135 | +0.64% | 49.3만 |
|---|
| 2025.10.14 | ₩150,113 | ₩156,092 | ₩149,953 | ₩154,955 | +3.23% | 64.3만 |
|---|
| 2025.10.13 | ₩154,514 | ₩154,514 | ₩150,943 | ₩152,013 | -1.62% | 74.9만 |
|---|
| 2025.10.10 | ₩157,884 | ₩158,339 | ₩151,772 | ₩151,812 | -3.85% | 47.8만 |
|---|