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 | ₩305,066 | ₩309,254 | ₩297,667 | ₩304,932 | -0.04% | 31.4만 |
| 2026.10.08 | ₩307,435 | ₩311,221 | ₩302,725 | ₩303,394 | -1.31% | 35.4만 |
| 2026.10.07 | ₩317,590 | ₩319,209 | ₩309,736 | ₩310,418 | -2.26% | 42.2만 |
| 2026.10.06 | ₩320,079 | ₩323,531 | ₩319,704 | ₩321,658 | +0.49% | 56.8만 |
| 2026.10.05 | ₩333,740 | ₩333,740 | ₩321,243 | ₩321,417 | -3.69% | 77.3만 |
| 2026.10.02 | ₩314,406 | ₩330,823 | ₩313,830 | ₩323,812 | +2.99% | 113.1만 |
| 2026.10.01 | ₩303,140 | ₩311,689 | ₩301,454 | ₩309,923 | +2.24% | 47.2만 |
| 2026.09.30 | ₩307,194 | ₩311,101 | ₩302,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩303,728 |
| -1.13% |
| 51.9만 |
| 2026.09.29 | ₩310,713 | ₩311,850 | ₩303,608 | ₩308,050 | -0.86% | 54.3만 |
|---|
| 2026.09.28 | ₩310,191 | ₩311,850 | ₩304,571 | ₩308,358 | -0.59% | 34.7만 |
|---|
| 2026.09.25 | ₩306,980 | ₩313,014 | ₩306,177 | ₩311,489 | +1.47% | 33만 |
|---|
| 2026.09.24 | ₩298,376 | ₩305,481 | ₩295,968 | ₩304,170 | +1.94% | 44.4만 |
|---|
| 2026.09.23 | ₩295,700 | ₩307,903 | ₩294,001 | ₩303,487 | +2.63% | 42.9만 |
|---|
| 2026.09.22 | ₩293,024 | ₩298,938 | ₩292,529 | ₩296,811 | +1.29% | 38.4만 |
|---|
| 2026.09.21 | ₩298,162 | ₩299,540 | ₩290,495 | ₩293,158 | -1.68% | 40.9만 |
|---|
| 2026.09.18 | ₩288,916 | ₩294,362 | ₩286,040 | ₩293,439 | +1.57% | 108.9만 |
|---|
| 2026.09.17 | ₩287,886 | ₩291,298 | ₩286,990 | ₩287,699 | -0.07% | 39.1만 |
|---|
| 2026.09.16 | ₩290,281 | ₩290,281 | ₩278,146 | ₩283,257 | -2.42% | 46.1만 |
|---|
| 2026.09.15 | ₩290,428 | ₩294,322 | ₩284,167 | ₩284,769 | -1.95% | 55.4만 |
|---|
| 2026.09.14 | ₩295,312 | ₩295,968 | ₩283,391 | ₩286,133 | -3.11% | 76.5만 |
|---|
| 2026.09.11 | ₩289,813 | ₩308,331 | ₩289,813 | ₩305,334 | +5.36% | 79.4만 |
|---|
| 2026.09.10 | ₩285,705 | ₩289,452 | ₩284,394 | ₩285,585 | -0.04% | 90.4만 |
|---|
| 2026.09.09 | ₩289,264 | ₩291,673 | ₩286,240 | ₩287,311 | -0.68% | 41.1만 |
|---|
| 2026.09.08 | ₩291,552 | ₩291,686 | ₩287,164 | ₩290,897 | -0.22% | 77.5만 |
|---|
| 2026.09.04 | ₩280,019 | ₩289,733 | ₩280,019 | ₩288,970 | +3.20% | 46.4만 |
|---|
| 2026.09.03 | ₩276,700 | ₩282,668 | ₩271,723 | ₩282,146 | +1.97% | 28.8만 |
|---|
| 2026.09.02 | ₩274,118 | ₩280,099 | ₩269,047 | ₩278,480 | +1.59% | 50.5만 |
|---|
| 2026.09.01 | ₩271,549 | ₩276,018 | ₩268,927 | ₩275,603 | +1.49% | 46.2만 |
|---|
| 2026.08.31 | ₩274,720 | ₩276,687 | ₩270,599 | ₩273,529 | -0.43% | 50.3만 |
|---|
| 2026.08.28 | ₩281,624 | ₩281,624 | ₩272,084 | ₩272,847 | -3.12% | 44.3만 |
|---|
| 2026.08.27 | ₩277,771 | ₩281,865 | ₩275,603 | ₩279,591 | +0.66% | 35.8만 |
|---|
| 2026.08.26 | ₩272,178 | ₩278,641 | ₩269,984 | ₩277,102 | +1.81% | 57.5만 |
|---|
| 2026.08.25 | ₩274,573 | ₩274,573 | ₩267,522 | ₩271,027 | -1.29% | 44만 |
|---|
| 2026.08.24 | ₩278,493 | ₩279,229 | ₩269,944 | ₩270,064 | -3.03% | 38.3만 |
|---|
| 2026.08.21 | ₩278,975 | ₩282,414 | ₩274,854 | ₩282,119 | +1.13% | 54.5만 |
|---|
| 2026.08.20 | ₩273,623 | ₩279,604 | ₩273,008 | ₩276,486 | +1.05% | 55만 |
|---|
| 2026.08.19 | ₩287,806 | ₩287,806 | ₩273,141 | ₩275,041 | -4.44% | 53.1만 |
|---|
| 2026.08.18 | ₩288,475 | ₩289,666 | ₩277,664 | ₩285,679 | -0.97% | 86만 |
|---|
| 2026.08.17 | ₩286,455 | ₩295,754 | ₩286,080 | ₩294,844 | +2.93% | 89.7만 |
|---|
| 2026.08.14 | ₩279,055 | ₩286,401 | ₩276,272 | ₩286,321 | +2.60% | 41.7만 |
|---|
| 2026.08.13 | ₩282,347 | ₩283,671 | ₩278,895 | ₩279,898 | -0.87% | 38.8만 |
|---|
| 2026.08.12 | ₩282,053 | ₩283,337 | ₩279,430 | ₩281,384 | -0.24% | 48.4만 |
|---|
| 2026.08.11 | ₩273,342 | ₩278,266 | ₩272,084 | ₩276,259 | +1.07% | 68.7만 |
|---|
| 2026.08.10 | ₩273,382 | ₩278,895 | ₩269,355 | ₩271,041 | -0.86% | 94.8만 |
|---|
| 2026.08.07 | ₩280,447 | ₩280,447 | ₩260,176 | ₩272,298 | -2.91% | 116.8만 |
|---|
| 2026.08.06 | ₩302,818 | ₩306,565 | ₩295,540 | ₩297,426 | -1.78% | 75.8만 |
|---|
| 2026.08.05 | ₩304,986 | ₩308,344 | ₩295,607 | ₩303,528 | -0.48% | 56.8만 |
|---|
| 2026.08.04 | ₩294,309 | ₩306,725 | ₩294,309 | ₩304,625 | +3.51% | 78.8만 |
|---|
| 2026.08.03 | ₩283,993 | ₩295,178 | ₩283,203 | ₩290,094 | +2.15% | 56.8만 |
|---|
| 2026.07.31 | ₩290,482 | ₩293,064 | ₩283,631 | ₩289,773 | -0.24% | 46만 |
|---|
| 2026.07.30 | ₩281,317 | ₩287,967 | ₩278,988 | ₩284,795 | +1.24% | 51.6만 |
|---|
| 2026.07.29 | ₩281,250 | ₩283,217 | ₩271,335 | ₩274,225 | -2.50% | 63.8만 |
|---|
| 2026.07.28 | ₩280,982 | ₩283,605 | ₩273,262 | ₩282,842 | +0.66% | 55.4만 |
|---|
| 2026.07.27 | ₩284,996 | ₩287,298 | ₩274,854 | ₩285,304 | +0.11% | 54.6만 |
|---|
| 2026.07.24 | ₩286,923 | ₩289,813 | ₩282,574 | ₩284,019 | -1.01% | 32.6만 |
|---|
| 2026.07.23 | ₩289,559 | ₩295,647 | ₩285,959 | ₩287,819 | -0.60% | 48만 |
|---|
| 2026.07.22 | ₩288,355 | ₩295,526 | ₩288,288 | ₩292,743 | +1.52% | 54.3만 |
|---|
| 2026.07.21 | ₩281,678 | ₩289,679 | ₩279,390 | ₩289,318 | +2.71% | 51.8만 |
|---|
| 2026.07.20 | ₩279,765 | ₩280,969 | ₩273,141 | ₩275,108 | -1.66% | 40.6만 |
|---|
| 2026.07.17 | ₩268,044 | ₩278,975 | ₩265,501 | ₩276,446 | +3.13% | 43.7만 |
|---|
| 2026.07.16 | ₩271,041 | ₩276,232 | ₩269,034 | ₩273,088 | +0.76% | 44.5만 |
|---|
| 2026.07.15 | ₩277,570 | ₩279,484 | ₩270,010 | ₩275,764 | -0.65% | 56.4만 |
|---|
| 2026.07.14 | ₩276,460 | ₩279,510 | ₩271,991 | ₩276,299 | -0.06% | 40.6만 |
|---|
| 2026.07.13 | ₩273,061 | ₩275,710 | ₩269,368 | ₩269,984 | -1.13% | 46.5만 |
|---|
| 2026.07.10 | ₩273,222 | ₩279,751 | ₩272,138 | ₩276,179 | +1.08% | 43.1만 |
|---|
| 2026.07.09 | ₩272,272 | ₩282,668 | ₩271,014 | ₩274,680 | +0.88% | 78.3만 |
|---|
| 2026.07.08 | ₩259,494 | ₩265,715 | ₩259,440 | ₩265,622 | +2.36% | 59.4만 |
|---|
| 2026.07.07 | ₩260,912 | ₩260,912 | ₩254,035 | ₩259,413 | -0.57% | 64만 |
|---|
| 2026.07.06 | ₩266,665 | ₩270,800 | ₩262,089 | ₩264,685 | -0.74% | 59.4만 |
|---|
| 2026.07.02 | ₩279,136 | ₩279,136 | ₩261,755 | ₩264,230 | -5.34% | 79.8만 |
|---|
| 2026.07.01 | ₩284,996 | ₩287,659 | ₩278,119 | ₩280,460 | -1.59% | 69.4만 |
|---|
| 2026.06.30 | ₩286,294 | ₩287,338 | ₩278,734 | ₩285,545 | -0.26% | 81.1만 |
|---|
| 2026.06.29 | ₩287,110 | ₩290,495 | ₩280,808 | ₩287,578 | +0.16% | 76.9만 |
|---|
| 2026.06.26 | ₩301,025 | ₩301,882 | ₩286,802 | ₩287,873 | -4.37% | 95.3만 |
|---|
| 2026.06.25 | ₩305,722 | ₩311,663 | ₩302,564 | ₩306,444 | +0.24% | 87만 |
|---|
| 2026.06.24 | ₩300,637 | ₩304,344 | ₩294,897 | ₩300,745 | +0.04% | 57.2만 |
|---|
| 2026.06.23 | ₩305,361 | ₩309,508 | ₩301,240 | ₩301,641 | -1.22% | 45만 |
|---|
| 2026.06.22 | ₩314,820 | ₩317,550 | ₩311,837 | ₩314,205 | -0.20% | 50.9만 |
|---|
| 2026.06.18 | ₩308,866 | ₩311,770 | ₩305,213 | ₩311,355 | +0.81% | 87.6만 |
|---|
| 2026.06.17 | ₩309,254 | ₩311,047 | ₩302,123 | ₩302,377 | -2.22% | 42.2만 |
|---|
| 2026.06.16 | ₩307,742 | ₩313,710 | ₩306,083 | ₩306,083 | -0.54% | 54.7만 |
|---|
| 2026.06.15 | ₩307,983 | ₩310,686 | ₩305,775 | ₩306,766 | -0.40% | 39.9만 |
|---|
| 2026.06.12 | ₩299,607 | ₩305,053 | ₩295,700 | ₩303,434 | +1.28% | 35.4만 |
|---|
| 2026.06.11 | ₩292,021 | ₩298,376 | ₩288,983 | ₩298,189 | +2.11% | 35.5만 |
|---|
| 2026.06.10 | ₩292,583 | ₩299,085 | ₩287,538 | ₩288,328 | -1.45% | 36.9만 |
|---|
| 2026.06.09 | ₩298,376 | ₩301,052 | ₩281,103 | ₩293,559 | -1.61% | 59.4만 |
|---|
| 2026.06.08 | ₩297,721 | ₩299,219 | ₩291,686 | ₩293,867 | -1.29% | 43.1만 |
|---|
| 2026.06.05 | ₩294,697 | ₩301,494 | ₩291,204 | ₩293,145 | -0.53% | 44.1만 |
|---|
| 2026.06.04 | ₩300,423 | ₩308,987 | ₩293,038 | ₩300,236 | -0.06% | 55.3만 |
|---|
| 2026.06.03 | ₩312,158 | ₩312,158 | ₩301,320 | ₩306,873 | -1.69% | 65.1만 |
|---|
| 2026.06.02 | ₩294,817 | ₩309,923 | ₩294,817 | ₩305,601 | +3.66% | 80만 |
|---|
| 2026.06.01 | ₩284,421 | ₩292,609 | ₩284,100 | ₩291,031 | +2.32% | 90.6만 |
|---|
| 2026.05.29 | ₩291,606 | ₩294,817 | ₩285,665 | ₩287,177 | -1.52% | 106만 |
|---|
| 2026.05.28 | ₩291,084 | ₩293,185 | ₩285,759 | ₩289,024 | -0.71% | 99만 |
|---|
| 2026.05.27 | ₩300,664 | ₩300,664 | ₩287,512 | ₩291,031 | -3.20% | 117.4만 |
|---|
| 2026.05.26 | ₩292,931 | ₩300,825 | ₩290,402 | ₩298,416 | +1.87% | 71.4만 |
|---|
| 2026.05.22 | ₩287,672 | ₩293,038 | ₩283,618 | ₩290,790 | +1.08% | 43.5만 |
|---|
| 2026.05.21 | ₩285,812 | ₩286,455 | ₩281,838 | ₩284,782 | -0.36% | 55.5만 |
|---|
| 2026.05.20 | ₩280,126 | ₩287,565 | ₩278,641 | ₩286,936 | +2.43% | 57.1만 |
|---|
| 2026.05.19 | ₩274,372 | ₩281,758 | ₩269,783 | ₩275,991 | +0.59% | 112.8만 |
|---|
| 2026.05.18 | ₩282,146 | ₩284,073 | ₩275,456 | ₩278,212 | -1.39% | 91.2만 |
|---|
| 2026.05.15 | ₩280,955 | ₩284,996 | ₩277,450 | ₩278,801 | -0.77% | 77.8만 |
|---|
| 2026.05.14 | ₩285,959 | ₩288,582 | ₩280,541 | ₩286,655 | +0.24% | 80.1만 |
|---|
| 2026.05.13 | ₩275,563 | ₩284,247 | ₩275,068 | ₩283,417 | +2.85% | 80.1만 |
|---|
| 2026.05.12 | ₩269,984 | ₩270,519 | ₩263,066 | ₩269,556 | -0.16% | 76.8만 |
|---|
| 2026.05.11 | ₩263,802 | ₩275,724 | ₩261,434 | ₩271,027 | +2.74% | 77.2만 |
|---|
| 2026.05.08 | ₩256,764 | ₩266,893 | ₩256,363 | ₩260,845 | +1.59% | 95.2만 |
|---|
| 2026.05.07 | ₩262,451 | ₩263,347 | ₩245,993 | ₩253,994 | -3.22% | 176.9만 |
|---|
| 2026.05.06 | ₩251,921 | ₩260,109 | ₩248,990 | ₩256,697 | +1.90% | 220만 |
|---|
| 2026.05.05 | ₩250,355 | ₩254,998 | ₩248,321 | ₩249,418 | -0.37% | 52.4만 |
|---|
| 2026.05.04 | ₩248,361 | ₩251,278 | ₩244,495 | ₩248,228 | -0.05% | 59.9만 |
|---|
| 2026.05.01 | ₩259,132 | ₩259,132 | ₩244,575 | ₩246,890 | -4.72% | 65만 |
|---|
| 2026.04.30 | ₩250,823 | ₩252,790 | ₩247,211 | ₩251,318 | +0.20% | 64만 |
|---|
| 2026.04.29 | ₩256,202 | ₩256,965 | ₩246,890 | ₩248,843 | -2.87% | 79.6만 |
|---|
| 2026.04.28 | ₩247,251 | ₩250,663 | ₩242,207 | ₩246,221 | -0.42% | 40.9만 |
|---|
| 2026.04.27 | ₩251,653 | ₩252,683 | ₩246,073 | ₩249,552 | -0.83% | 52.5만 |
|---|
| 2026.04.24 | ₩253,754 | ₩254,316 | ₩250,168 | ₩250,235 | -1.39% | 68.3만 |
|---|
| 2026.04.23 | ₩244,521 | ₩254,048 | ₩243,050 | ₩250,877 | +2.60% | 98.1만 |
|---|
| 2026.04.22 | ₩240,842 | ₩243,424 | ₩239,316 | ₩242,902 | +0.86% | 50.7만 |
|---|
| 2026.04.21 | ₩236,333 | ₩240,467 | ₩235,624 | ₩238,313 | +0.84% | 43.3만 |
|---|
| 2026.04.20 | ₩234,326 | ₩237,149 | ₩232,667 | ₩235,450 | +0.48% | 49.2만 |
|---|
| 2026.04.17 | ₩231,007 | ₩236,092 | ₩231,007 | ₩234,112 | +1.34% | 44.9만 |
|---|
| 2026.04.16 | ₩225,642 | ₩230,486 | ₩224,371 | ₩229,924 | +1.90% | 43.8만 |
|---|
| 2026.04.15 | ₩231,101 | ₩232,064 | ₩224,786 | ₩226,097 | -2.17% | 48.2만 |
|---|
| 2026.04.14 | ₩237,069 | ₩239,878 | ₩231,275 | ₩232,359 | -1.99% | 94.6만 |
|---|
| 2026.04.13 | ₩214,563 | ₩234,513 | ₩213,372 | ₩234,018 | +9.07% | 116.9만 |
|---|
| 2026.04.10 | ₩212,208 | ₩212,208 | ₩208,756 | ₩211,660 | -0.26% | 40.5만 |
|---|
| 2026.04.09 | ₩207,325 | ₩211,459 | ₩207,111 | ₩210,643 | +1.60% | 89.5만 |
|---|
| 2026.04.08 | ₩204,515 | ₩208,489 | ₩202,508 | ₩207,365 | +1.39% | 67.8만 |
|---|
| 2026.04.07 | ₩196,152 | ₩201,237 | ₩196,152 | ₩197,704 | +0.79% | 44.9만 |
|---|
| 2026.04.06 | ₩194,680 | ₩197,009 | ₩193,784 | ₩196,995 | +1.19% | 44.8만 |
|---|
| 2026.04.02 | ₩191,817 | ₩198,534 | ₩190,492 | ₩195,149 | +1.74% | 37만 |
|---|
| 2026.04.01 | ₩193,342 | ₩198,199 | ₩193,342 | ₩196,192 | +1.47% | 38.3만 |
|---|
| 2026.03.31 | ₩183,562 | ₩192,326 | ₩182,879 | ₩191,884 | +4.53% | 38.5만 |
|---|
| 2026.03.30 | ₩189,395 | ₩189,395 | ₩181,019 | ₩182,357 | -3.72% | 59.1만 |
|---|
| 2026.03.27 | ₩190,372 | ₩191,978 | ₩184,833 | ₩186,826 | -1.86% | 54.9만 |
|---|
| 2026.03.26 | ₩192,807 | ₩194,266 | ₩190,466 | ₩191,657 | -0.60% | 26.7만 |
|---|
| 2026.03.25 | ₩195,510 | ₩196,687 | ₩192,232 | ₩195,523 | +0.01% | 32.8만 |
|---|
| 2026.03.24 | ₩187,629 | ₩194,895 | ₩184,471 | ₩192,995 | +2.86% | 45.4만 |
|---|
| 2026.03.23 | ₩188,499 | ₩190,934 | ₩185,702 | ₩187,188 | -0.70% | 48.7만 |
|---|
| 2026.03.20 | ₩187,870 | ₩188,392 | ₩181,702 | ₩182,826 | -2.68% | 66.9만 |
|---|
| 2026.03.19 | ₩185,207 | ₩189,101 | ₩184,793 | ₩188,084 | +1.55% | 38.8만 |
|---|
| 2026.03.18 | ₩187,870 | ₩190,118 | ₩185,314 | ₩187,482 | -0.21% | 49.7만 |
|---|
| 2026.03.17 | ₩190,292 | ₩191,188 | ₩186,184 | ₩188,512 | -0.94% | 47.4만 |
|---|
| 2026.03.16 | ₩190,385 | ₩192,031 | ₩188,057 | ₩188,700 | -0.89% | 31.6만 |
|---|
| 2026.03.13 | ₩189,770 | ₩191,202 | ₩186,719 | ₩187,910 | -0.98% | 40.7만 |
|---|
| 2026.03.12 | ₩187,281 | ₩190,988 | ₩183,722 | ₩188,031 | +0.40% | 50.2만 |
|---|
| 2026.03.11 | ₩187,268 | ₩190,814 | ₩186,171 | ₩190,131 | +1.53% | 75.6만 |
|---|
| 2026.03.10 | ₩185,649 | ₩191,161 | ₩184,940 | ₩187,268 | +0.87% | 49.5만 |
|---|
| 2026.03.09 | ₩183,107 | ₩188,432 | ₩177,447 | ₩187,107 | +2.18% | 64.7만 |
|---|
| 2026.03.06 | ₩187,335 | ₩189,288 | ₩183,976 | ₩185,127 | -1.18% | 42.4만 |
|---|
| 2026.03.05 | ₩189,262 | ₩194,466 | ₩189,195 | ₩191,509 | +1.19% | 53만 |
|---|
| 2026.03.04 | ₩196,674 | ₩196,741 | ₩190,720 | ₩191,951 | -2.40% | 63.9만 |
|---|
| 2026.03.03 | ₩194,627 | ₩196,219 | ₩190,907 | ₩195,149 | +0.27% | 35.8만 |
|---|
| 2026.03.02 | ₩201,344 | ₩203,284 | ₩197,356 | ₩200,648 | -0.35% | 47.9만 |
|---|
| 2026.02.27 | ₩203,458 | ₩204,595 | ₩200,528 | ₩203,592 | +0.07% | 80.7만 |
|---|
| 2026.02.26 | ₩207,298 | ₩209,091 | ₩203,391 | ₩205,853 | -0.70% | 45만 |
|---|
| 2026.02.25 | ₩211,446 | ₩212,730 | ₩203,605 | ₩206,455 | -2.36% | 70.1만 |
|---|
| 2026.02.24 | ₩214,724 | ₩217,574 | ₩208,542 | ₩209,934 | -2.23% | 75.8만 |
|---|
| 2026.02.23 | ₩214,082 | ₩215,460 | ₩210,255 | ₩213,627 | -0.21% | 69.9만 |
|---|
| 2026.02.20 | ₩204,863 | ₩213,065 | ₩204,863 | ₩210,108 | +2.56% | 61.9만 |
|---|
| 2026.02.19 | ₩204,595 | ₩206,335 | ₩200,702 | ₩205,893 | +0.63% | 55.8만 |
|---|
| 2026.02.18 | ₩204,488 | ₩208,007 | ₩200,728 | ₩204,756 | +0.13% | 46만 |
|---|
| 2026.02.17 | ₩207,820 | ₩207,887 | ₩203,431 | ₩204,435 | -1.63% | 52.7만 |
|---|
| 2026.02.13 | ₩206,201 | ₩209,425 | ₩203,404 | ₩208,984 | +1.35% | 59.5만 |
|---|
| 2026.02.12 | ₩211,499 | ₩213,680 | ₩204,756 | ₩208,248 | -1.54% | 61.9만 |
|---|
| 2026.02.11 | ₩212,088 | ₩212,583 | ₩207,458 | ₩211,151 | -0.44% | 73.5만 |
|---|
| 2026.02.10 | ₩211,834 | ₩212,075 | ₩206,950 | ₩208,756 | -1.45% | 54.5만 |
|---|
| 2026.02.09 | ₩210,683 | ₩213,239 | ₩206,910 | ₩211,553 | +0.41% | 105.5만 |
|---|
| 2026.02.06 | ₩194,185 | ₩214,925 | ₩191,335 | ₩212,208 | +9.28% | 279.1만 |
|---|
| 2026.02.05 | ₩183,120 | ₩189,623 | ₩180,631 | ₩188,793 | +3.10% | 133만 |
|---|
| 2026.02.04 | ₩183,361 | ₩186,933 | ₩180,765 | ₩184,632 | +0.69% | 76만 |
|---|
| 2026.02.03 | ₩180,484 | ₩182,424 | ₩177,300 | ₩181,113 | +0.35% | 64.7만 |
|---|
| 2026.02.02 | ₩176,176 | ₩180,631 | ₩172,095 | ₩178,785 | +1.48% | 67.7만 |
|---|
| 2026.01.30 | ₩175,748 | ₩179,146 | ₩174,209 | ₩177,273 | +0.87% | 84.3만 |
|---|
| 2026.01.29 | ₩172,496 | ₩177,969 | ₩169,847 | ₩177,835 | +3.09% | 104만 |
|---|
| 2026.01.28 | ₩162,675 | ₩172,483 | ₩162,675 | ₩171,814 | +5.62% | 125.4만 |
|---|
| 2026.01.27 | ₩157,430 | ₩162,194 | ₩156,534 | ₩162,033 | +2.92% | 79.6만 |
|---|
| 2026.01.26 | ₩156,360 | ₩158,113 | ₩155,289 | ₩157,537 | +0.75% | 40.7만 |
|---|
| 2026.01.23 | ₩158,166 | ₩158,554 | ₩154,875 | ₩156,092 | -1.31% | 45.2만 |
|---|
| 2026.01.22 | ₩159,598 | ₩160,561 | ₩157,390 | ₩158,514 | -0.68% | 53.7만 |
|---|
| 2026.01.21 | ₩153,363 | ₩159,999 | ₩152,747 | ₩158,193 | +3.15% | 32.7만 |
|---|
| 2026.01.20 | ₩155,316 | ₩156,654 | ₩151,342 | ₩151,690 | -2.33% | 46.9만 |
|---|
| 2026.01.16 | ₩158,554 | ₩159,611 | ₩156,467 | ₩158,153 | -0.25% | 31.6만 |
|---|
| 2026.01.15 | ₩156,480 | ₩159,892 | ₩156,480 | ₩158,755 | +1.45% | 34.1만 |
|---|
| 2026.01.14 | ₩155,544 | ₩156,333 | ₩153,978 | ₩155,209 | -0.22% | 34만 |
|---|
| 2026.01.13 | ₩153,898 | ₩156,400 | ₩153,898 | ₩155,142 | +0.81% | 48.7만 |
|---|
| 2026.01.12 | ₩153,443 | ₩155,049 | ₩152,078 | ₩154,273 | +0.54% | 52.7만 |
|---|
| 2026.01.09 | ₩152,065 | ₩154,768 | ₩148,813 | ₩153,858 | +1.18% | 49.5만 |
|---|
| 2026.01.08 | ₩148,559 | ₩151,770 | ₩148,211 | ₩151,690 | +2.11% | 38.5만 |
|---|
| 2026.01.07 | ₩151,570 | ₩152,078 | ₩147,261 | ₩149,228 | -1.54% | 53.5만 |
|---|
| 2026.01.06 | ₩149,978 | ₩153,108 | ₩149,777 | ₩151,864 | +1.26% | 73.7만 |
|---|
| 2026.01.05 | ₩151,623 | ₩155,463 | ₩149,630 | ₩151,168 | -0.30% | 47.7만 |
|---|
| 2026.01.02 | ₩148,773 | ₩151,904 | ₩147,997 | ₩151,249 | +1.66% | 33.6만 |
|---|
| 2025.12.31 | ₩150,941 | ₩151,289 | ₩146,954 | ₩147,422 | -2.33% | 56.1만 |
|---|
| 2025.12.30 | ₩151,262 | ₩151,302 | ₩149,911 | ₩151,209 | -0.04% | 38.3만 |
|---|
| 2025.12.29 | ₩151,382 | ₩152,078 | ₩150,259 | ₩151,249 | -0.09% | 33.6만 |
|---|
| 2025.12.26 | ₩150,754 | ₩151,864 | ₩150,446 | ₩151,717 | +0.64% | 17.1만 |
|---|
| 2025.12.24 | ₩150,740 | ₩151,704 | ₩149,362 | ₩150,553 | -0.12% | 17.2만 |
|---|
| 2025.12.23 | ₩151,409 | ₩152,038 | ₩149,697 | ₩150,432 | -0.65% | 26.2만 |
|---|
| 2025.12.22 | ₩152,132 | ₩153,269 | ₩150,299 | ₩151,610 | -0.34% | 49.3만 |
|---|
| 2025.12.19 | ₩148,359 | ₩153,135 | ₩148,252 | ₩151,463 | +2.09% | 73.4만 |
|---|
| 2025.12.18 | ₩149,389 | ₩150,272 | ₩147,743 | ₩148,867 | -0.35% | 51.7만 |
|---|
| 2025.12.17 | ₩150,780 | ₩152,279 | ₩147,636 | ₩149,563 | -0.81% | 34.9만 |
|---|
| 2025.12.16 | ₩151,730 | ₩152,747 | ₩149,536 | ₩150,874 | -0.56% | 49.7만 |
|---|
| 2025.12.15 | ₩152,132 | ₩153,376 | ₩150,887 | ₩151,811 | -0.21% | 52.6만 |
|---|
| 2025.12.12 | ₩154,835 | ₩156,226 | ₩151,262 | ₩151,985 | -1.84% | 47.8만 |
|---|
| 2025.12.11 | ₩155,691 | ₩156,467 | ₩153,001 | ₩154,139 | -1.00% | 54.9만 |
|---|
| 2025.12.10 | ₩150,914 | ₩156,052 | ₩150,914 | ₩155,651 | +3.14% | 63.3만 |
|---|
| 2025.12.09 | ₩150,754 | ₩153,216 | ₩150,499 | ₩152,105 | +0.90% | 59.6만 |
|---|
| 2025.12.08 | ₩151,409 | ₩153,537 | ₩148,278 | ₩151,101 | -0.20% | 51.5만 |
|---|
| 2025.12.05 | ₩149,362 | ₩151,235 | ₩148,492 | ₩150,499 | +0.76% | 45.6만 |
|---|
| 2025.12.04 | ₩148,492 | ₩149,924 | ₩147,529 | ₩148,934 | +0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩145,856 | ₩148,613 | ₩144,545 | ₩148,452 | +1.78% | 43.3만 |
|---|
| 2025.12.02 | ₩145,174 | ₩146,311 | ₩143,970 | ₩145,709 | +0.37% | 41.7만 |
|---|
| 2025.12.01 | ₩143,796 | ₩145,121 | ₩143,555 | ₩144,171 | +0.26% | 41만 |
|---|
| 2025.11.28 | ₩143,421 | ₩145,067 | ₩143,421 | ₩144,518 | +0.76% | 17.8만 |
|---|
| 2025.11.26 | ₩143,007 | ₩145,495 | ₩142,311 | ₩144,371 | +0.95% | 44.6만 |
|---|
| 2025.11.25 | ₩142,338 | ₩144,264 | ₩141,856 | ₩142,940 | +0.42% | 57.1만 |
|---|
| 2025.11.24 | ₩141,361 | ₩143,395 | ₩140,732 | ₩141,668 | +0.22% | 57.5만 |
|---|
| 2025.11.21 | ₩136,785 | ₩142,164 | ₩136,785 | ₩141,481 | +3.43% | 59.9만 |
|---|
| 2025.11.20 | ₩141,428 | ₩142,057 | ₩136,196 | ₩136,303 | -3.62% | 45.9만 |
|---|
| 2025.11.19 | ₩140,397 | ₩141,147 | ₩138,645 | ₩139,554 | -0.60% | 37.3만 |
|---|
| 2025.11.18 | ₩139,969 | ₩142,766 | ₩139,969 | ₩140,892 | +0.66% | 41만 |
|---|
| 2025.11.17 | ₩143,796 | ₩143,809 | ₩139,474 | ₩140,304 | -2.43% | 43.7만 |
|---|
| 2025.11.14 | ₩146,405 | ₩147,917 | ₩144,104 | ₩144,719 | -1.15% | 53.8만 |
|---|
| 2025.11.13 | ₩148,385 | ₩150,325 | ₩147,087 | ₩147,462 | -0.62% | 64만 |
|---|
| 2025.11.12 | ₩148,305 | ₩150,566 | ₩147,368 | ₩148,880 | +0.39% | 50.7만 |
|---|
| 2025.11.11 | ₩150,553 | ₩150,767 | ₩147,181 | ₩147,770 | -1.85% | 64.3만 |
|---|
| 2025.11.10 | ₩150,834 | ₩151,449 | ₩148,947 | ₩150,259 | -0.38% | 63만 |
|---|
| 2025.11.07 | ₩151,222 | ₩151,222 | ₩146,860 | ₩149,469 | -1.16% | 74.5만 |
|---|
| 2025.11.06 | ₩151,155 | ₩152,975 | ₩148,559 | ₩148,787 | -1.57% | 56.1만 |
|---|
| 2025.11.05 | ₩149,697 | ₩151,302 | ₩146,753 | ₩150,968 | +0.85% | 73.2만 |
|---|
| 2025.11.04 | ₩146,967 | ₩150,901 | ₩146,258 | ₩149,362 | +1.63% | 112.1만 |
|---|
| 2025.11.03 | ₩148,091 | ₩152,306 | ₩146,646 | ₩149,121 | +0.70% | 141.7만 |
|---|
| 2025.10.31 | ₩146,806 | ₩149,857 | ₩142,605 | ₩149,255 | +1.67% | 221.6만 |
|---|
| 2025.10.30 | ₩157,002 | ₩158,461 | ₩150,968 | ₩151,503 | -3.50% | 109.3만 |
|---|
| 2025.10.29 | ₩156,454 | ₩158,434 | ₩154,888 | ₩155,343 | -0.71% | 88.9만 |
|---|
| 2025.10.28 | ₩159,344 | ₩161,096 | ₩156,480 | ₩158,246 | -0.69% | 81.8만 |
|---|
| 2025.10.27 | ₩160,922 | ₩162,635 | ₩159,424 | ₩159,678 | -0.77% | 105만 |
|---|
| 2025.10.24 | ₩163,879 | ₩164,602 | ₩160,320 | ₩160,521 | -2.05% | 37.7만 |
|---|
| 2025.10.23 | ₩160,601 | ₩163,679 | ₩157,564 | ₩162,046 | +0.90% | 62.6만 |
|---|
| 2025.10.22 | ₩167,184 | ₩167,398 | ₩160,253 | ₩160,655 | -3.91% | 50만 |
|---|
| 2025.10.21 | ₩166,917 | ₩169,405 | ₩166,529 | ₩167,706 | +0.47% | 55만 |
|---|
| 2025.10.20 | ₩160,561 | ₩167,117 | ₩160,561 | ₩166,917 | +3.96% | 58.2만 |
|---|
| 2025.10.17 | ₩157,537 | ₩159,598 | ₩156,119 | ₩159,424 | +1.20% | 68.9만 |
|---|
| 2025.10.16 | ₩157,337 | ₩159,357 | ₩156,587 | ₩157,965 | +0.40% | 60만 |
|---|
| 2025.10.15 | ₩156,186 | ₩157,551 | ₩154,433 | ₩157,189 | +0.64% | 49.3만 |
|---|
| 2025.10.14 | ₩150,165 | ₩156,146 | ₩150,004 | ₩155,008 | +3.23% | 64.3만 |
|---|
| 2025.10.13 | ₩154,567 | ₩154,567 | ₩150,994 | ₩152,065 | -1.62% | 74.9만 |
|---|
| 2025.10.10 | ₩157,939 | ₩158,394 | ₩151,824 | ₩151,864 | -3.85% | 47.8만 |
|---|