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 | ₩304,581 | ₩308,762 | ₩297,193 | ₩304,447 | -0.04% | 31.4만 |
| 2026.10.08 | ₩306,945 | ₩310,726 | ₩302,243 | ₩302,911 | -1.31% | 35.4만 |
| 2026.10.07 | ₩317,084 | ₩318,701 | ₩309,243 | ₩309,924 | -2.26% | 42.2만 |
| 2026.10.06 | ₩319,569 | ₩323,016 | ₩319,195 | ₩321,146 | +0.49% | 56.8만 |
| 2026.10.05 | ₩333,209 | ₩333,209 | ₩320,731 | ₩320,905 | -3.69% | 77.3만 |
| 2026.10.02 | ₩313,905 | ₩330,296 | ₩313,331 | ₩323,296 | +2.99% | 113.1만 |
| 2026.10.01 | ₩302,657 | ₩311,193 | ₩300,974 | ₩309,430 | +2.24% | 47.2만 |
| 2026.09.30 | ₩306,705 | ₩310,605 | ₩301,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩303,245 |
| -1.13% |
| 51.9만 |
| 2026.09.29 | ₩310,218 | ₩311,354 | ₩303,125 | ₩307,560 | -0.86% | 54.3만 |
|---|
| 2026.09.28 | ₩309,697 | ₩311,354 | ₩304,086 | ₩307,867 | -0.59% | 34.7만 |
|---|
| 2026.09.25 | ₩306,491 | ₩312,516 | ₩305,689 | ₩310,993 | +1.47% | 33만 |
|---|
| 2026.09.24 | ₩297,901 | ₩304,995 | ₩295,497 | ₩303,686 | +1.94% | 44.4만 |
|---|
| 2026.09.23 | ₩295,229 | ₩307,413 | ₩293,533 | ₩303,004 | +2.63% | 42.9만 |
|---|
| 2026.09.22 | ₩292,558 | ₩298,462 | ₩292,063 | ₩296,338 | +1.29% | 38.4만 |
|---|
| 2026.09.21 | ₩297,687 | ₩299,063 | ₩290,033 | ₩292,691 | -1.68% | 40.9만 |
|---|
| 2026.09.18 | ₩288,457 | ₩293,894 | ₩285,584 | ₩292,972 | +1.57% | 108.9만 |
|---|
| 2026.09.17 | ₩287,428 | ₩290,834 | ₩286,533 | ₩287,241 | -0.07% | 39.1만 |
|---|
| 2026.09.16 | ₩289,819 | ₩289,819 | ₩277,703 | ₩282,806 | -2.42% | 46.1만 |
|---|
| 2026.09.15 | ₩289,966 | ₩293,854 | ₩283,714 | ₩284,315 | -1.95% | 55.4만 |
|---|
| 2026.09.14 | ₩294,842 | ₩295,497 | ₩282,939 | ₩285,678 | -3.11% | 76.5만 |
|---|
| 2026.09.11 | ₩289,352 | ₩307,840 | ₩289,352 | ₩304,848 | +5.36% | 79.4만 |
|---|
| 2026.09.10 | ₩285,250 | ₩288,991 | ₩283,941 | ₩285,130 | -0.04% | 90.4만 |
|---|
| 2026.09.09 | ₩288,804 | ₩291,208 | ₩285,785 | ₩286,854 | -0.68% | 41.1만 |
|---|
| 2026.09.08 | ₩291,088 | ₩291,222 | ₩286,707 | ₩290,434 | -0.22% | 77.5만 |
|---|
| 2026.09.04 | ₩279,573 | ₩289,271 | ₩279,573 | ₩288,510 | +3.20% | 46.4만 |
|---|
| 2026.09.03 | ₩276,260 | ₩282,218 | ₩271,291 | ₩281,697 | +1.97% | 28.8만 |
|---|
| 2026.09.02 | ₩273,682 | ₩279,653 | ₩268,619 | ₩278,037 | +1.59% | 50.5만 |
|---|
| 2026.09.01 | ₩271,117 | ₩275,579 | ₩268,499 | ₩275,165 | +1.49% | 46.2만 |
|---|
| 2026.08.31 | ₩274,283 | ₩276,247 | ₩270,168 | ₩273,094 | -0.43% | 50.3만 |
|---|
| 2026.08.28 | ₩281,176 | ₩281,176 | ₩271,651 | ₩272,413 | -3.12% | 44.3만 |
|---|
| 2026.08.27 | ₩277,329 | ₩281,416 | ₩275,165 | ₩279,145 | +0.66% | 35.8만 |
|---|
| 2026.08.26 | ₩271,745 | ₩278,197 | ₩269,554 | ₩276,661 | +1.81% | 57.5만 |
|---|
| 2026.08.25 | ₩274,136 | ₩274,136 | ₩267,096 | ₩270,596 | -1.29% | 44만 |
|---|
| 2026.08.24 | ₩278,050 | ₩278,785 | ₩269,514 | ₩269,634 | -3.03% | 38.3만 |
|---|
| 2026.08.21 | ₩278,531 | ₩281,964 | ₩274,416 | ₩281,670 | +1.13% | 54.5만 |
|---|
| 2026.08.20 | ₩273,187 | ₩279,159 | ₩272,573 | ₩276,046 | +1.05% | 55만 |
|---|
| 2026.08.19 | ₩287,348 | ₩287,348 | ₩272,707 | ₩274,603 | -4.44% | 53.1만 |
|---|
| 2026.08.18 | ₩288,016 | ₩289,205 | ₩277,222 | ₩285,224 | -0.97% | 86만 |
|---|
| 2026.08.17 | ₩285,999 | ₩295,283 | ₩285,624 | ₩294,375 | +2.93% | 89.7만 |
|---|
| 2026.08.14 | ₩278,611 | ₩285,945 | ₩275,832 | ₩285,865 | +2.60% | 41.7만 |
|---|
| 2026.08.13 | ₩281,897 | ₩283,220 | ₩278,451 | ₩279,453 | -0.87% | 38.8만 |
|---|
| 2026.08.12 | ₩281,604 | ₩282,886 | ₩278,985 | ₩280,936 | -0.24% | 48.4만 |
|---|
| 2026.08.11 | ₩272,907 | ₩277,823 | ₩271,651 | ₩275,819 | +1.07% | 68.7만 |
|---|
| 2026.08.10 | ₩272,947 | ₩278,451 | ₩268,926 | ₩270,609 | -0.86% | 94.8만 |
|---|
| 2026.08.07 | ₩280,000 | ₩280,000 | ₩259,762 | ₩271,865 | -2.91% | 116.8만 |
|---|
| 2026.08.06 | ₩302,336 | ₩306,077 | ₩295,069 | ₩296,953 | -1.78% | 75.8만 |
|---|
| 2026.08.05 | ₩304,500 | ₩307,854 | ₩295,136 | ₩303,044 | -0.48% | 56.8만 |
|---|
| 2026.08.04 | ₩293,840 | ₩306,237 | ₩293,840 | ₩304,140 | +3.51% | 78.8만 |
|---|
| 2026.08.03 | ₩283,541 | ₩294,708 | ₩282,752 | ₩289,632 | +2.15% | 56.8만 |
|---|
| 2026.07.31 | ₩290,020 | ₩292,598 | ₩283,180 | ₩289,312 | -0.24% | 46만 |
|---|
| 2026.07.30 | ₩280,869 | ₩287,508 | ₩278,544 | ₩284,342 | +1.24% | 51.6만 |
|---|
| 2026.07.29 | ₩280,802 | ₩282,766 | ₩270,903 | ₩273,789 | -2.50% | 63.8만 |
|---|
| 2026.07.28 | ₩280,535 | ₩283,153 | ₩272,827 | ₩282,392 | +0.66% | 55.4만 |
|---|
| 2026.07.27 | ₩284,542 | ₩286,840 | ₩274,416 | ₩284,850 | +0.11% | 54.6만 |
|---|
| 2026.07.24 | ₩286,466 | ₩289,352 | ₩282,125 | ₩283,567 | -1.01% | 32.6만 |
|---|
| 2026.07.23 | ₩289,098 | ₩295,176 | ₩285,504 | ₩287,361 | -0.60% | 48만 |
|---|
| 2026.07.22 | ₩287,895 | ₩295,056 | ₩287,829 | ₩292,277 | +1.52% | 54.3만 |
|---|
| 2026.07.21 | ₩281,229 | ₩289,218 | ₩278,945 | ₩288,857 | +2.71% | 51.8만 |
|---|
| 2026.07.20 | ₩279,319 | ₩280,521 | ₩272,707 | ₩274,670 | -1.66% | 40.6만 |
|---|
| 2026.07.17 | ₩267,617 | ₩278,531 | ₩265,079 | ₩276,006 | +3.13% | 43.7만 |
|---|
| 2026.07.16 | ₩270,609 | ₩275,792 | ₩268,605 | ₩272,653 | +0.76% | 44.5만 |
|---|
| 2026.07.15 | ₩277,128 | ₩279,039 | ₩269,581 | ₩275,325 | -0.65% | 56.4만 |
|---|
| 2026.07.14 | ₩276,020 | ₩279,065 | ₩271,558 | ₩275,859 | -0.06% | 40.6만 |
|---|
| 2026.07.13 | ₩272,626 | ₩275,271 | ₩268,939 | ₩269,554 | -1.13% | 46.5만 |
|---|
| 2026.07.10 | ₩272,787 | ₩279,306 | ₩271,705 | ₩275,739 | +1.08% | 43.1만 |
|---|
| 2026.07.09 | ₩271,838 | ₩282,218 | ₩270,582 | ₩274,243 | +0.88% | 78.3만 |
|---|
| 2026.07.08 | ₩259,081 | ₩265,292 | ₩259,027 | ₩265,199 | +2.36% | 59.4만 |
|---|
| 2026.07.07 | ₩260,497 | ₩260,497 | ₩253,630 | ₩259,000 | -0.57% | 64만 |
|---|
| 2026.07.06 | ₩266,241 | ₩270,369 | ₩261,672 | ₩264,264 | -0.74% | 59.4만 |
|---|
| 2026.07.02 | ₩278,691 | ₩278,691 | ₩261,338 | ₩263,810 | -5.34% | 79.8만 |
|---|
| 2026.07.01 | ₩284,542 | ₩287,201 | ₩277,676 | ₩280,014 | -1.59% | 69.4만 |
|---|
| 2026.06.30 | ₩285,838 | ₩286,880 | ₩278,291 | ₩285,090 | -0.26% | 81.1만 |
|---|
| 2026.06.29 | ₩286,653 | ₩290,033 | ₩280,361 | ₩287,121 | +0.16% | 76.9만 |
|---|
| 2026.06.26 | ₩300,546 | ₩301,401 | ₩286,346 | ₩287,415 | -4.37% | 95.3만 |
|---|
| 2026.06.25 | ₩305,235 | ₩311,167 | ₩302,083 | ₩305,957 | +0.24% | 87만 |
|---|
| 2026.06.24 | ₩300,159 | ₩303,859 | ₩294,428 | ₩300,266 | +0.04% | 57.2만 |
|---|
| 2026.06.23 | ₩304,875 | ₩309,016 | ₩300,760 | ₩301,161 | -1.22% | 45만 |
|---|
| 2026.06.22 | ₩314,319 | ₩317,044 | ₩311,340 | ₩313,705 | -0.20% | 50.9만 |
|---|
| 2026.06.18 | ₩308,375 | ₩311,273 | ₩304,728 | ₩310,859 | +0.81% | 87.6만 |
|---|
| 2026.06.17 | ₩308,762 | ₩310,552 | ₩301,642 | ₩301,896 | -2.22% | 42.2만 |
|---|
| 2026.06.16 | ₩307,252 | ₩313,210 | ₩305,596 | ₩305,596 | -0.54% | 54.7만 |
|---|
| 2026.06.15 | ₩307,493 | ₩310,191 | ₩305,289 | ₩306,277 | -0.40% | 39.9만 |
|---|
| 2026.06.12 | ₩299,130 | ₩304,567 | ₩295,229 | ₩302,951 | +1.28% | 35.4만 |
|---|
| 2026.06.11 | ₩291,556 | ₩297,901 | ₩288,523 | ₩297,714 | +2.11% | 35.5만 |
|---|
| 2026.06.10 | ₩292,117 | ₩298,609 | ₩287,081 | ₩287,869 | -1.45% | 36.9만 |
|---|
| 2026.06.09 | ₩297,901 | ₩300,573 | ₩280,655 | ₩293,092 | -1.61% | 59.4만 |
|---|
| 2026.06.08 | ₩297,247 | ₩298,743 | ₩291,222 | ₩293,399 | -1.29% | 43.1만 |
|---|
| 2026.06.05 | ₩294,228 | ₩301,014 | ₩290,741 | ₩292,678 | -0.53% | 44.1만 |
|---|
| 2026.06.04 | ₩299,945 | ₩308,495 | ₩292,571 | ₩299,758 | -0.06% | 55.3만 |
|---|
| 2026.06.03 | ₩311,661 | ₩311,661 | ₩300,840 | ₩306,384 | -1.69% | 65.1만 |
|---|
| 2026.06.02 | ₩294,348 | ₩309,430 | ₩294,348 | ₩305,115 | +3.66% | 80만 |
|---|
| 2026.06.01 | ₩283,968 | ₩292,144 | ₩283,647 | ₩290,567 | +2.32% | 90.6만 |
|---|
| 2026.05.29 | ₩291,142 | ₩294,348 | ₩285,210 | ₩286,720 | -1.52% | 106만 |
|---|
| 2026.05.28 | ₩290,621 | ₩292,718 | ₩285,304 | ₩288,563 | -0.71% | 99만 |
|---|
| 2026.05.27 | ₩300,186 | ₩300,186 | ₩287,054 | ₩290,567 | -3.20% | 117.4만 |
|---|
| 2026.05.26 | ₩292,464 | ₩300,346 | ₩289,939 | ₩297,941 | +1.87% | 71.4만 |
|---|
| 2026.05.22 | ₩287,214 | ₩292,571 | ₩283,166 | ₩290,327 | +1.08% | 43.5만 |
|---|
| 2026.05.21 | ₩285,357 | ₩285,999 | ₩281,390 | ₩284,329 | -0.36% | 55.5만 |
|---|
| 2026.05.20 | ₩279,680 | ₩287,107 | ₩278,197 | ₩286,479 | +2.43% | 57.1만 |
|---|
| 2026.05.19 | ₩273,936 | ₩281,310 | ₩269,353 | ₩275,552 | +0.59% | 112.8만 |
|---|
| 2026.05.18 | ₩281,697 | ₩283,621 | ₩275,018 | ₩277,770 | -1.39% | 91.2만 |
|---|
| 2026.05.15 | ₩280,508 | ₩284,542 | ₩277,008 | ₩278,357 | -0.77% | 77.8만 |
|---|
| 2026.05.14 | ₩285,504 | ₩288,123 | ₩280,094 | ₩286,199 | +0.24% | 80.1만 |
|---|
| 2026.05.13 | ₩275,124 | ₩283,794 | ₩274,630 | ₩282,966 | +2.85% | 80.1만 |
|---|
| 2026.05.12 | ₩269,554 | ₩270,088 | ₩262,647 | ₩269,126 | -0.16% | 76.8만 |
|---|
| 2026.05.11 | ₩263,382 | ₩275,285 | ₩261,018 | ₩270,596 | +2.74% | 77.2만 |
|---|
| 2026.05.08 | ₩256,355 | ₩266,468 | ₩255,955 | ₩260,430 | +1.59% | 95.2만 |
|---|
| 2026.05.07 | ₩262,033 | ₩262,928 | ₩245,602 | ₩253,590 | -3.22% | 176.9만 |
|---|
| 2026.05.06 | ₩251,519 | ₩259,695 | ₩248,594 | ₩256,289 | +1.90% | 220만 |
|---|
| 2026.05.05 | ₩249,957 | ₩254,592 | ₩247,926 | ₩249,021 | -0.37% | 52.4만 |
|---|
| 2026.05.04 | ₩247,966 | ₩250,878 | ₩244,105 | ₩247,832 | -0.05% | 59.9만 |
|---|
| 2026.05.01 | ₩258,720 | ₩258,720 | ₩244,185 | ₩246,497 | -4.72% | 65만 |
|---|
| 2026.04.30 | ₩250,424 | ₩252,388 | ₩246,817 | ₩250,918 | +0.20% | 64만 |
|---|
| 2026.04.29 | ₩255,794 | ₩256,556 | ₩246,497 | ₩248,447 | -2.87% | 79.6만 |
|---|
| 2026.04.28 | ₩246,857 | ₩250,264 | ₩241,821 | ₩245,829 | -0.42% | 40.9만 |
|---|
| 2026.04.27 | ₩251,252 | ₩252,281 | ₩245,682 | ₩249,155 | -0.83% | 52.5만 |
|---|
| 2026.04.24 | ₩253,350 | ₩253,911 | ₩249,769 | ₩249,836 | -1.39% | 68.3만 |
|---|
| 2026.04.23 | ₩244,132 | ₩253,644 | ₩242,663 | ₩250,478 | +2.60% | 98.1만 |
|---|
| 2026.04.22 | ₩240,458 | ₩243,037 | ₩238,935 | ₩242,516 | +0.86% | 50.7만 |
|---|
| 2026.04.21 | ₩235,956 | ₩240,084 | ₩235,248 | ₩237,934 | +0.84% | 43.3만 |
|---|
| 2026.04.20 | ₩233,953 | ₩236,771 | ₩232,296 | ₩235,075 | +0.48% | 49.2만 |
|---|
| 2026.04.17 | ₩230,640 | ₩235,716 | ₩230,640 | ₩233,739 | +1.34% | 44.9만 |
|---|
| 2026.04.16 | ₩225,283 | ₩230,119 | ₩224,014 | ₩229,558 | +1.90% | 43.8만 |
|---|
| 2026.04.15 | ₩230,733 | ₩231,695 | ₩224,428 | ₩225,737 | -2.17% | 48.2만 |
|---|
| 2026.04.14 | ₩236,691 | ₩239,497 | ₩230,907 | ₩231,989 | -1.99% | 94.6만 |
|---|
| 2026.04.13 | ₩214,222 | ₩234,140 | ₩213,033 | ₩233,645 | +9.07% | 116.9만 |
|---|
| 2026.04.10 | ₩211,871 | ₩211,871 | ₩208,424 | ₩211,323 | -0.26% | 40.5만 |
|---|
| 2026.04.09 | ₩206,995 | ₩211,122 | ₩206,781 | ₩210,308 | +1.60% | 89.5만 |
|---|
| 2026.04.08 | ₩204,189 | ₩208,157 | ₩202,185 | ₩207,035 | +1.39% | 67.8만 |
|---|
| 2026.04.07 | ₩195,840 | ₩200,916 | ₩195,840 | ₩197,390 | +0.79% | 44.9만 |
|---|
| 2026.04.06 | ₩194,371 | ₩196,695 | ₩193,476 | ₩196,682 | +1.19% | 44.8만 |
|---|
| 2026.04.02 | ₩191,512 | ₩198,218 | ₩190,189 | ₩194,838 | +1.74% | 37만 |
|---|
| 2026.04.01 | ₩193,035 | ₩197,884 | ₩193,035 | ₩195,880 | +1.47% | 38.3만 |
|---|
| 2026.03.31 | ₩183,269 | ₩192,019 | ₩182,588 | ₩191,579 | +4.53% | 38.5만 |
|---|
| 2026.03.30 | ₩189,094 | ₩189,094 | ₩180,731 | ₩182,067 | -3.72% | 59.1만 |
|---|
| 2026.03.27 | ₩190,069 | ₩191,672 | ₩184,538 | ₩186,529 | -1.86% | 54.9만 |
|---|
| 2026.03.26 | ₩192,500 | ₩193,956 | ₩190,163 | ₩191,351 | -0.60% | 26.7만 |
|---|
| 2026.03.25 | ₩195,199 | ₩196,374 | ₩191,926 | ₩195,212 | +0.01% | 32.8만 |
|---|
| 2026.03.24 | ₩187,330 | ₩194,584 | ₩184,178 | ₩192,687 | +2.86% | 45.4만 |
|---|
| 2026.03.23 | ₩188,199 | ₩190,630 | ₩185,407 | ₩186,890 | -0.70% | 48.7만 |
|---|
| 2026.03.20 | ₩187,571 | ₩188,092 | ₩181,413 | ₩182,535 | -2.68% | 66.9만 |
|---|
| 2026.03.19 | ₩184,913 | ₩188,800 | ₩184,498 | ₩187,785 | +1.55% | 38.8만 |
|---|
| 2026.03.18 | ₩187,571 | ₩189,815 | ₩185,019 | ₩187,183 | -0.21% | 49.7만 |
|---|
| 2026.03.17 | ₩189,989 | ₩190,884 | ₩185,888 | ₩188,212 | -0.94% | 47.4만 |
|---|
| 2026.03.16 | ₩190,082 | ₩191,726 | ₩187,758 | ₩188,399 | -0.89% | 31.6만 |
|---|
| 2026.03.13 | ₩189,468 | ₩190,897 | ₩186,422 | ₩187,611 | -0.98% | 40.7만 |
|---|
| 2026.03.12 | ₩186,983 | ₩190,684 | ₩183,430 | ₩187,731 | +0.40% | 50.2만 |
|---|
| 2026.03.11 | ₩186,970 | ₩190,510 | ₩185,874 | ₩189,829 | +1.53% | 75.6만 |
|---|
| 2026.03.10 | ₩185,353 | ₩190,857 | ₩184,645 | ₩186,970 | +0.87% | 49.5만 |
|---|
| 2026.03.09 | ₩182,815 | ₩188,132 | ₩177,164 | ₩186,809 | +2.18% | 64.7만 |
|---|
| 2026.03.06 | ₩187,037 | ₩188,987 | ₩183,684 | ₩184,832 | -1.18% | 42.4만 |
|---|
| 2026.03.05 | ₩188,960 | ₩194,157 | ₩188,893 | ₩191,205 | +1.19% | 53만 |
|---|
| 2026.03.04 | ₩196,361 | ₩196,428 | ₩190,416 | ₩191,645 | -2.40% | 63.9만 |
|---|
| 2026.03.03 | ₩194,317 | ₩195,907 | ₩190,603 | ₩194,838 | +0.27% | 35.8만 |
|---|
| 2026.03.02 | ₩201,023 | ₩202,960 | ₩197,042 | ₩200,329 | -0.35% | 47.9만 |
|---|
| 2026.02.27 | ₩203,134 | ₩204,269 | ₩200,208 | ₩203,268 | +0.07% | 80.7만 |
|---|
| 2026.02.26 | ₩206,968 | ₩208,758 | ₩203,067 | ₩205,525 | -0.70% | 45만 |
|---|
| 2026.02.25 | ₩211,109 | ₩212,392 | ₩203,281 | ₩206,126 | -2.36% | 70.1만 |
|---|
| 2026.02.24 | ₩214,382 | ₩217,227 | ₩208,210 | ₩209,600 | -2.23% | 75.8만 |
|---|
| 2026.02.23 | ₩213,741 | ₩215,117 | ₩209,920 | ₩213,287 | -0.21% | 69.9만 |
|---|
| 2026.02.20 | ₩204,537 | ₩212,726 | ₩204,537 | ₩209,773 | +2.56% | 61.9만 |
|---|
| 2026.02.19 | ₩204,269 | ₩206,006 | ₩200,382 | ₩205,565 | +0.63% | 55.8만 |
|---|
| 2026.02.18 | ₩204,163 | ₩207,676 | ₩200,409 | ₩204,430 | +0.13% | 46만 |
|---|
| 2026.02.17 | ₩207,489 | ₩207,556 | ₩203,107 | ₩204,109 | -1.63% | 52.7만 |
|---|
| 2026.02.13 | ₩205,872 | ₩209,092 | ₩203,080 | ₩208,651 | +1.35% | 59.5만 |
|---|
| 2026.02.12 | ₩211,163 | ₩213,340 | ₩204,430 | ₩207,916 | -1.54% | 61.9만 |
|---|
| 2026.02.11 | ₩211,750 | ₩212,245 | ₩207,128 | ₩210,815 | -0.44% | 73.5만 |
|---|
| 2026.02.10 | ₩211,497 | ₩211,737 | ₩206,621 | ₩208,424 | -1.45% | 54.5만 |
|---|
| 2026.02.09 | ₩210,348 | ₩212,899 | ₩206,580 | ₩211,216 | +0.41% | 105.5만 |
|---|
| 2026.02.06 | ₩193,876 | ₩214,582 | ₩191,031 | ₩211,871 | +9.28% | 279.1만 |
|---|
| 2026.02.05 | ₩182,829 | ₩189,321 | ₩180,344 | ₩188,493 | +3.10% | 133만 |
|---|
| 2026.02.04 | ₩183,069 | ₩186,636 | ₩180,477 | ₩184,338 | +0.69% | 76만 |
|---|
| 2026.02.03 | ₩180,197 | ₩182,134 | ₩177,017 | ₩180,825 | +0.35% | 64.7만 |
|---|
| 2026.02.02 | ₩175,895 | ₩180,344 | ₩171,821 | ₩178,500 | +1.48% | 67.7만 |
|---|
| 2026.01.30 | ₩175,468 | ₩178,861 | ₩173,932 | ₩176,991 | +0.87% | 84.3만 |
|---|
| 2026.01.29 | ₩172,222 | ₩177,685 | ₩169,577 | ₩177,552 | +3.09% | 104만 |
|---|
| 2026.01.28 | ₩162,416 | ₩172,208 | ₩162,416 | ₩171,540 | +5.62% | 125.4만 |
|---|
| 2026.01.27 | ₩157,180 | ₩161,935 | ₩156,285 | ₩161,775 | +2.92% | 79.6만 |
|---|
| 2026.01.26 | ₩156,111 | ₩157,861 | ₩155,042 | ₩157,287 | +0.75% | 40.7만 |
|---|
| 2026.01.23 | ₩157,914 | ₩158,302 | ₩154,628 | ₩155,844 | -1.31% | 45.2만 |
|---|
| 2026.01.22 | ₩159,344 | ₩160,306 | ₩157,140 | ₩158,262 | -0.68% | 53.7만 |
|---|
| 2026.01.21 | ₩153,119 | ₩159,745 | ₩152,504 | ₩157,941 | +3.15% | 32.7만 |
|---|
| 2026.01.20 | ₩155,069 | ₩156,405 | ₩151,101 | ₩151,449 | -2.33% | 46.9만 |
|---|
| 2026.01.16 | ₩158,302 | ₩159,357 | ₩156,218 | ₩157,901 | -0.25% | 31.6만 |
|---|
| 2026.01.15 | ₩156,231 | ₩159,638 | ₩156,231 | ₩158,502 | +1.45% | 34.1만 |
|---|
| 2026.01.14 | ₩155,296 | ₩156,084 | ₩153,733 | ₩154,962 | -0.22% | 34만 |
|---|
| 2026.01.13 | ₩153,653 | ₩156,151 | ₩153,653 | ₩154,895 | +0.81% | 48.7만 |
|---|
| 2026.01.12 | ₩153,199 | ₩154,802 | ₩151,836 | ₩154,027 | +0.54% | 52.7만 |
|---|
| 2026.01.09 | ₩151,823 | ₩154,521 | ₩148,577 | ₩153,613 | +1.18% | 49.5만 |
|---|
| 2026.01.08 | ₩148,323 | ₩151,529 | ₩147,975 | ₩151,449 | +2.11% | 38.5만 |
|---|
| 2026.01.07 | ₩151,328 | ₩151,836 | ₩147,027 | ₩148,991 | -1.54% | 53.5만 |
|---|
| 2026.01.06 | ₩149,739 | ₩152,865 | ₩149,538 | ₩151,622 | +1.26% | 73.7만 |
|---|
| 2026.01.05 | ₩151,382 | ₩155,216 | ₩149,391 | ₩150,928 | -0.30% | 47.7만 |
|---|
| 2026.01.02 | ₩148,537 | ₩151,662 | ₩147,762 | ₩151,008 | +1.66% | 33.6만 |
|---|
| 2025.12.31 | ₩150,701 | ₩151,048 | ₩146,720 | ₩147,187 | -2.33% | 56.1만 |
|---|
| 2025.12.30 | ₩151,021 | ₩151,061 | ₩149,672 | ₩150,968 | -0.04% | 38.3만 |
|---|
| 2025.12.29 | ₩151,141 | ₩151,836 | ₩150,019 | ₩151,008 | -0.09% | 33.6만 |
|---|
| 2025.12.26 | ₩150,514 | ₩151,622 | ₩150,206 | ₩151,475 | +0.64% | 17.1만 |
|---|
| 2025.12.24 | ₩150,500 | ₩151,462 | ₩149,124 | ₩150,313 | -0.12% | 17.2만 |
|---|
| 2025.12.23 | ₩151,168 | ₩151,796 | ₩149,458 | ₩150,193 | -0.65% | 26.2만 |
|---|
| 2025.12.22 | ₩151,890 | ₩153,025 | ₩150,059 | ₩151,369 | -0.34% | 49.3만 |
|---|
| 2025.12.19 | ₩148,122 | ₩152,891 | ₩148,016 | ₩151,222 | +2.09% | 73.4만 |
|---|
| 2025.12.18 | ₩149,151 | ₩150,033 | ₩147,508 | ₩148,630 | -0.35% | 51.7만 |
|---|
| 2025.12.17 | ₩150,540 | ₩152,036 | ₩147,401 | ₩149,325 | -0.81% | 34.9만 |
|---|
| 2025.12.16 | ₩151,489 | ₩152,504 | ₩149,298 | ₩150,634 | -0.56% | 49.7만 |
|---|
| 2025.12.15 | ₩151,890 | ₩153,132 | ₩150,647 | ₩151,569 | -0.21% | 52.6만 |
|---|
| 2025.12.12 | ₩154,588 | ₩155,977 | ₩151,021 | ₩151,743 | -1.84% | 47.8만 |
|---|
| 2025.12.11 | ₩155,443 | ₩156,218 | ₩152,758 | ₩153,893 | -1.00% | 54.9만 |
|---|
| 2025.12.10 | ₩150,674 | ₩155,804 | ₩150,674 | ₩155,403 | +3.14% | 63.3만 |
|---|
| 2025.12.09 | ₩150,514 | ₩152,972 | ₩150,260 | ₩151,863 | +0.90% | 59.6만 |
|---|
| 2025.12.08 | ₩151,168 | ₩153,292 | ₩148,042 | ₩150,861 | -0.20% | 51.5만 |
|---|
| 2025.12.05 | ₩149,124 | ₩150,995 | ₩148,256 | ₩150,260 | +0.76% | 45.6만 |
|---|
| 2025.12.04 | ₩148,256 | ₩149,685 | ₩147,294 | ₩148,697 | +0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩145,624 | ₩148,376 | ₩144,315 | ₩148,216 | +1.78% | 43.3만 |
|---|
| 2025.12.02 | ₩144,943 | ₩146,078 | ₩143,741 | ₩145,477 | +0.37% | 41.7만 |
|---|
| 2025.12.01 | ₩143,567 | ₩144,890 | ₩143,327 | ₩143,941 | +0.26% | 41만 |
|---|
| 2025.11.28 | ₩143,193 | ₩144,836 | ₩143,193 | ₩144,288 | +0.76% | 17.8만 |
|---|
| 2025.11.26 | ₩142,779 | ₩145,264 | ₩142,084 | ₩144,141 | +0.95% | 44.6만 |
|---|
| 2025.11.25 | ₩142,111 | ₩144,035 | ₩141,630 | ₩142,712 | +0.42% | 57.1만 |
|---|
| 2025.11.24 | ₩141,136 | ₩143,166 | ₩140,508 | ₩141,443 | +0.22% | 57.5만 |
|---|
| 2025.11.21 | ₩136,567 | ₩141,937 | ₩136,567 | ₩141,256 | +3.43% | 59.9만 |
|---|
| 2025.11.20 | ₩141,203 | ₩141,830 | ₩135,979 | ₩136,086 | -3.62% | 45.9만 |
|---|
| 2025.11.19 | ₩140,174 | ₩140,922 | ₩138,424 | ₩139,332 | -0.60% | 37.3만 |
|---|
| 2025.11.18 | ₩139,746 | ₩142,538 | ₩139,746 | ₩140,668 | +0.66% | 41만 |
|---|
| 2025.11.17 | ₩143,567 | ₩143,580 | ₩139,252 | ₩140,080 | -2.43% | 43.7만 |
|---|
| 2025.11.14 | ₩146,172 | ₩147,682 | ₩143,874 | ₩144,489 | -1.15% | 53.8만 |
|---|
| 2025.11.13 | ₩148,149 | ₩150,086 | ₩146,853 | ₩147,227 | -0.62% | 64만 |
|---|
| 2025.11.12 | ₩148,069 | ₩150,327 | ₩147,134 | ₩148,643 | +0.39% | 50.7만 |
|---|
| 2025.11.11 | ₩150,313 | ₩150,527 | ₩146,947 | ₩147,535 | -1.85% | 64.3만 |
|---|
| 2025.11.10 | ₩150,594 | ₩151,208 | ₩148,710 | ₩150,019 | -0.38% | 63만 |
|---|
| 2025.11.07 | ₩150,981 | ₩150,981 | ₩146,626 | ₩149,231 | -1.16% | 74.5만 |
|---|
| 2025.11.06 | ₩150,914 | ₩152,731 | ₩148,323 | ₩148,550 | -1.57% | 56.1만 |
|---|
| 2025.11.05 | ₩149,458 | ₩151,061 | ₩146,519 | ₩150,727 | +0.85% | 73.2만 |
|---|
| 2025.11.04 | ₩146,733 | ₩150,661 | ₩146,025 | ₩149,124 | +1.63% | 112.1만 |
|---|
| 2025.11.03 | ₩147,855 | ₩152,063 | ₩146,412 | ₩148,884 | +0.70% | 141.7만 |
|---|
| 2025.10.31 | ₩146,573 | ₩149,619 | ₩142,378 | ₩149,017 | +1.67% | 221.6만 |
|---|
| 2025.10.30 | ₩156,752 | ₩158,208 | ₩150,727 | ₩151,262 | -3.50% | 109.3만 |
|---|
| 2025.10.29 | ₩156,204 | ₩158,182 | ₩154,641 | ₩155,096 | -0.71% | 88.9만 |
|---|
| 2025.10.28 | ₩159,090 | ₩160,840 | ₩156,231 | ₩157,995 | -0.69% | 81.8만 |
|---|
| 2025.10.27 | ₩160,666 | ₩162,376 | ₩159,170 | ₩159,424 | -0.77% | 105만 |
|---|
| 2025.10.24 | ₩163,619 | ₩164,340 | ₩160,065 | ₩160,266 | -2.05% | 37.7만 |
|---|
| 2025.10.23 | ₩160,346 | ₩163,418 | ₩157,313 | ₩161,788 | +0.90% | 62.6만 |
|---|
| 2025.10.22 | ₩166,918 | ₩167,132 | ₩159,998 | ₩160,399 | -3.91% | 50만 |
|---|
| 2025.10.21 | ₩166,651 | ₩169,136 | ₩166,264 | ₩167,439 | +0.47% | 55만 |
|---|
| 2025.10.20 | ₩160,306 | ₩166,851 | ₩160,306 | ₩166,651 | +3.96% | 58.2만 |
|---|
| 2025.10.17 | ₩157,287 | ₩159,344 | ₩155,870 | ₩159,170 | +1.20% | 68.9만 |
|---|
| 2025.10.16 | ₩157,086 | ₩159,103 | ₩156,338 | ₩157,714 | +0.40% | 60만 |
|---|
| 2025.10.15 | ₩155,937 | ₩157,300 | ₩154,187 | ₩156,939 | +0.64% | 49.3만 |
|---|
| 2025.10.14 | ₩149,926 | ₩155,897 | ₩149,766 | ₩154,762 | +3.23% | 64.3만 |
|---|
| 2025.10.13 | ₩154,321 | ₩154,321 | ₩150,754 | ₩151,823 | -1.62% | 74.9만 |
|---|
| 2025.10.10 | ₩157,687 | ₩158,141 | ₩151,582 | ₩151,622 | -3.85% | 47.8만 |
|---|