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 | ₩305,764 | ₩309,962 | ₩298,348 | ₩305,630 | -0.04% | 31.4만 |
| 2026.10.08 | ₩308,138 | ₩311,933 | ₩303,417 | ₩304,088 | -1.31% | 35.4만 |
| 2026.10.07 | ₩318,316 | ₩319,939 | ₩310,444 | ₩311,128 | -2.26% | 42.2만 |
| 2026.10.06 | ₩320,811 | ₩324,271 | ₩320,435 | ₩322,393 | +0.49% | 56.8만 |
| 2026.10.05 | ₩334,503 | ₩334,503 | ₩321,977 | ₩322,152 | -3.69% | 77.3만 |
| 2026.10.02 | ₩315,125 | ₩331,580 | ₩314,548 | ₩324,552 | +2.99% | 113.1만 |
| 2026.10.01 | ₩303,833 | ₩312,402 | ₩302,143 | ₩310,632 | +2.24% | 47.2만 |
| 2026.09.30 | ₩307,896 | ₩311,812 | ₩303,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,423 |
| -1.13% |
| 51.9만 |
| 2026.09.29 | ₩311,423 | ₩312,563 | ₩304,302 | ₩308,755 | -0.86% | 54.3만 |
|---|
| 2026.09.28 | ₩310,900 | ₩312,563 | ₩305,268 | ₩309,063 | -0.59% | 34.7만 |
|---|
| 2026.09.25 | ₩307,682 | ₩313,730 | ₩306,877 | ₩312,201 | +1.47% | 33만 |
|---|
| 2026.09.24 | ₩299,059 | ₩306,180 | ₩296,645 | ₩304,865 | +1.94% | 44.4만 |
|---|
| 2026.09.23 | ₩296,376 | ₩308,607 | ₩294,673 | ₩304,182 | +2.63% | 42.9만 |
|---|
| 2026.09.22 | ₩293,694 | ₩299,622 | ₩293,198 | ₩297,490 | +1.29% | 38.4만 |
|---|
| 2026.09.21 | ₩298,844 | ₩300,225 | ₩291,160 | ₩293,828 | -1.68% | 40.9만 |
|---|
| 2026.09.18 | ₩289,577 | ₩295,035 | ₩286,694 | ₩294,110 | +1.57% | 108.9만 |
|---|
| 2026.09.17 | ₩288,545 | ₩291,964 | ₩287,646 | ₩288,357 | -0.07% | 39.1만 |
|---|
| 2026.09.16 | ₩290,945 | ₩290,945 | ₩278,782 | ₩283,905 | -2.42% | 46.1만 |
|---|
| 2026.09.15 | ₩291,093 | ₩294,995 | ₩284,816 | ₩285,420 | -1.95% | 55.4만 |
|---|
| 2026.09.14 | ₩295,988 | ₩296,645 | ₩284,039 | ₩286,788 | -3.11% | 76.5만 |
|---|
| 2026.09.11 | ₩290,476 | ₩309,036 | ₩290,476 | ₩306,032 | +5.36% | 79.4만 |
|---|
| 2026.09.10 | ₩286,359 | ₩290,114 | ₩285,044 | ₩286,238 | -0.04% | 90.4만 |
|---|
| 2026.09.09 | ₩289,926 | ₩292,340 | ₩286,895 | ₩287,968 | -0.68% | 41.1만 |
|---|
| 2026.09.08 | ₩292,219 | ₩292,353 | ₩287,820 | ₩291,562 | -0.22% | 77.5만 |
|---|
| 2026.09.04 | ₩280,659 | ₩290,395 | ₩280,659 | ₩289,631 | +3.20% | 46.4만 |
|---|
| 2026.09.03 | ₩277,333 | ₩283,314 | ₩272,344 | ₩282,791 | +1.97% | 28.8만 |
|---|
| 2026.09.02 | ₩274,745 | ₩280,740 | ₩269,662 | ₩279,117 | +1.59% | 50.5만 |
|---|
| 2026.09.01 | ₩272,170 | ₩276,649 | ₩269,542 | ₩276,234 | +1.49% | 46.2만 |
|---|
| 2026.08.31 | ₩275,349 | ₩277,320 | ₩271,218 | ₩274,155 | -0.43% | 50.3만 |
|---|
| 2026.08.28 | ₩282,268 | ₩282,268 | ₩272,707 | ₩273,471 | -3.12% | 44.3만 |
|---|
| 2026.08.27 | ₩278,406 | ₩282,510 | ₩276,234 | ₩280,230 | +0.66% | 35.8만 |
|---|
| 2026.08.26 | ₩272,800 | ₩279,278 | ₩270,601 | ₩277,736 | +1.81% | 57.5만 |
|---|
| 2026.08.25 | ₩275,201 | ₩275,201 | ₩268,134 | ₩271,647 | -1.29% | 44만 |
|---|
| 2026.08.24 | ₩279,130 | ₩279,868 | ₩270,561 | ₩270,682 | -3.03% | 38.3만 |
|---|
| 2026.08.21 | ₩279,613 | ₩283,060 | ₩275,483 | ₩282,765 | +1.13% | 54.5만 |
|---|
| 2026.08.20 | ₩274,249 | ₩280,243 | ₩273,632 | ₩277,119 | +1.05% | 55만 |
|---|
| 2026.08.19 | ₩288,464 | ₩288,464 | ₩273,766 | ₩275,670 | -4.44% | 53.1만 |
|---|
| 2026.08.18 | ₩289,135 | ₩290,328 | ₩278,299 | ₩286,332 | -0.97% | 86만 |
|---|
| 2026.08.17 | ₩287,110 | ₩296,430 | ₩286,734 | ₩295,518 | +2.93% | 89.7만 |
|---|
| 2026.08.14 | ₩279,694 | ₩287,056 | ₩276,904 | ₩286,976 | +2.60% | 41.7만 |
|---|
| 2026.08.13 | ₩282,993 | ₩284,320 | ₩279,533 | ₩280,538 | -0.87% | 38.8만 |
|---|
| 2026.08.12 | ₩282,698 | ₩283,985 | ₩280,069 | ₩282,027 | -0.24% | 48.4만 |
|---|
| 2026.08.11 | ₩273,967 | ₩278,902 | ₩272,707 | ₩276,891 | +1.07% | 68.7만 |
|---|
| 2026.08.10 | ₩274,007 | ₩279,533 | ₩269,971 | ₩271,661 | -0.86% | 94.8만 |
|---|
| 2026.08.07 | ₩281,088 | ₩281,088 | ₩260,771 | ₩272,921 | -2.91% | 116.8만 |
|---|
| 2026.08.06 | ₩303,511 | ₩307,266 | ₩296,216 | ₩298,106 | -1.78% | 75.8만 |
|---|
| 2026.08.05 | ₩305,683 | ₩309,050 | ₩296,283 | ₩304,222 | -0.48% | 56.8만 |
|---|
| 2026.08.04 | ₩294,982 | ₩307,427 | ₩294,982 | ₩305,321 | +3.51% | 78.8만 |
|---|
| 2026.08.03 | ₩284,642 | ₩295,853 | ₩283,851 | ₩290,757 | +2.15% | 56.8만 |
|---|
| 2026.07.31 | ₩291,146 | ₩293,735 | ₩284,280 | ₩290,436 | -0.24% | 46만 |
|---|
| 2026.07.30 | ₩281,960 | ₩288,625 | ₩279,626 | ₩285,447 | +1.24% | 51.6만 |
|---|
| 2026.07.29 | ₩281,893 | ₩283,864 | ₩271,956 | ₩274,852 | -2.50% | 63.8만 |
|---|
| 2026.07.28 | ₩281,625 | ₩284,253 | ₩273,887 | ₩283,489 | +0.66% | 55.4만 |
|---|
| 2026.07.27 | ₩285,648 | ₩287,955 | ₩275,483 | ₩285,956 | +0.11% | 54.6만 |
|---|
| 2026.07.24 | ₩287,579 | ₩290,476 | ₩283,221 | ₩284,669 | -1.01% | 32.6만 |
|---|
| 2026.07.23 | ₩290,221 | ₩296,323 | ₩286,613 | ₩288,478 | -0.60% | 48만 |
|---|
| 2026.07.22 | ₩289,014 | ₩296,202 | ₩288,947 | ₩293,413 | +1.52% | 54.3만 |
|---|
| 2026.07.21 | ₩282,322 | ₩290,342 | ₩280,029 | ₩289,980 | +2.71% | 51.8만 |
|---|
| 2026.07.20 | ₩280,404 | ₩281,611 | ₩273,766 | ₩275,737 | -1.66% | 40.6만 |
|---|
| 2026.07.17 | ₩268,657 | ₩279,613 | ₩266,109 | ₩277,078 | +3.13% | 43.7만 |
|---|
| 2026.07.16 | ₩271,661 | ₩276,864 | ₩269,649 | ₩273,712 | +0.76% | 44.5만 |
|---|
| 2026.07.15 | ₩278,205 | ₩280,123 | ₩270,628 | ₩276,395 | -0.65% | 56.4만 |
|---|
| 2026.07.14 | ₩277,092 | ₩280,150 | ₩272,613 | ₩276,931 | -0.06% | 40.6만 |
|---|
| 2026.07.13 | ₩273,686 | ₩276,341 | ₩269,984 | ₩270,601 | -1.13% | 46.5만 |
|---|
| 2026.07.10 | ₩273,846 | ₩280,391 | ₩272,760 | ₩276,810 | +1.08% | 43.1만 |
|---|
| 2026.07.09 | ₩272,894 | ₩283,314 | ₩271,634 | ₩275,308 | +0.88% | 78.3만 |
|---|
| 2026.07.08 | ₩260,087 | ₩266,323 | ₩260,033 | ₩266,229 | +2.36% | 59.4만 |
|---|
| 2026.07.07 | ₩261,509 | ₩261,509 | ₩254,616 | ₩260,007 | -0.57% | 64만 |
|---|
| 2026.07.06 | ₩267,275 | ₩271,419 | ₩262,689 | ₩265,290 | -0.74% | 59.4만 |
|---|
| 2026.07.02 | ₩279,774 | ₩279,774 | ₩262,354 | ₩264,834 | -5.34% | 79.8만 |
|---|
| 2026.07.01 | ₩285,648 | ₩288,317 | ₩278,755 | ₩281,102 | -1.59% | 69.4만 |
|---|
| 2026.06.30 | ₩286,949 | ₩287,995 | ₩279,372 | ₩286,198 | -0.26% | 81.1만 |
|---|
| 2026.06.29 | ₩287,767 | ₩291,160 | ₩281,450 | ₩288,236 | +0.16% | 76.9만 |
|---|
| 2026.06.26 | ₩301,714 | ₩302,572 | ₩287,458 | ₩288,531 | -4.37% | 95.3만 |
|---|
| 2026.06.25 | ₩306,421 | ₩312,375 | ₩303,256 | ₩307,145 | +0.24% | 87만 |
|---|
| 2026.06.24 | ₩301,325 | ₩305,040 | ₩295,572 | ₩301,432 | +0.04% | 57.2만 |
|---|
| 2026.06.23 | ₩306,059 | ₩310,216 | ₩301,928 | ₩302,331 | -1.22% | 45만 |
|---|
| 2026.06.22 | ₩315,540 | ₩318,276 | ₩312,550 | ₩314,923 | -0.20% | 50.9만 |
|---|
| 2026.06.18 | ₩309,573 | ₩312,483 | ₩305,911 | ₩312,067 | +0.81% | 87.6만 |
|---|
| 2026.06.17 | ₩309,962 | ₩311,759 | ₩302,814 | ₩303,068 | -2.22% | 42.2만 |
|---|
| 2026.06.16 | ₩308,446 | ₩314,427 | ₩306,783 | ₩306,783 | -0.54% | 54.7만 |
|---|
| 2026.06.15 | ₩308,687 | ₩311,396 | ₩306,475 | ₩307,467 | -0.40% | 39.9만 |
|---|
| 2026.06.12 | ₩300,292 | ₩305,751 | ₩296,376 | ₩304,128 | +1.28% | 35.4만 |
|---|
| 2026.06.11 | ₩292,689 | ₩299,059 | ₩289,644 | ₩298,871 | +2.11% | 35.5만 |
|---|
| 2026.06.10 | ₩293,252 | ₩299,769 | ₩288,196 | ₩288,987 | -1.45% | 36.9만 |
|---|
| 2026.06.09 | ₩299,059 | ₩301,741 | ₩281,745 | ₩294,231 | -1.61% | 59.4만 |
|---|
| 2026.06.08 | ₩298,401 | ₩299,903 | ₩292,353 | ₩294,539 | -1.29% | 43.1만 |
|---|
| 2026.06.05 | ₩295,371 | ₩302,183 | ₩291,870 | ₩293,815 | -0.53% | 44.1만 |
|---|
| 2026.06.04 | ₩301,110 | ₩309,693 | ₩293,708 | ₩300,923 | -0.06% | 55.3만 |
|---|
| 2026.06.03 | ₩312,872 | ₩312,872 | ₩302,009 | ₩307,574 | -1.69% | 65.1만 |
|---|
| 2026.06.02 | ₩295,491 | ₩310,632 | ₩295,491 | ₩306,300 | +3.66% | 80만 |
|---|
| 2026.06.01 | ₩285,071 | ₩293,279 | ₩284,749 | ₩291,696 | +2.32% | 90.6만 |
|---|
| 2026.05.29 | ₩292,273 | ₩295,491 | ₩286,318 | ₩287,834 | -1.52% | 106만 |
|---|
| 2026.05.28 | ₩291,750 | ₩293,855 | ₩286,412 | ₩289,685 | -0.71% | 99만 |
|---|
| 2026.05.27 | ₩301,352 | ₩301,352 | ₩288,169 | ₩291,696 | -3.20% | 117.4만 |
|---|
| 2026.05.26 | ₩293,600 | ₩301,513 | ₩291,066 | ₩299,099 | +1.87% | 71.4만 |
|---|
| 2026.05.22 | ₩288,330 | ₩293,708 | ₩284,267 | ₩291,455 | +1.08% | 43.5만 |
|---|
| 2026.05.21 | ₩286,466 | ₩287,110 | ₩282,483 | ₩285,433 | -0.36% | 55.5만 |
|---|
| 2026.05.20 | ₩280,766 | ₩288,223 | ₩279,278 | ₩287,592 | +2.43% | 57.1만 |
|---|
| 2026.05.19 | ₩275,000 | ₩282,403 | ₩270,400 | ₩276,623 | +0.59% | 112.8만 |
|---|
| 2026.05.18 | ₩282,791 | ₩284,723 | ₩276,086 | ₩278,849 | -1.39% | 91.2만 |
|---|
| 2026.05.15 | ₩281,598 | ₩285,648 | ₩278,084 | ₩279,439 | -0.77% | 77.8만 |
|---|
| 2026.05.14 | ₩286,613 | ₩289,242 | ₩281,182 | ₩287,311 | +0.24% | 80.1만 |
|---|
| 2026.05.13 | ₩276,193 | ₩284,897 | ₩275,697 | ₩284,065 | +2.85% | 80.1만 |
|---|
| 2026.05.12 | ₩270,601 | ₩271,138 | ₩263,668 | ₩270,172 | -0.16% | 76.8만 |
|---|
| 2026.05.11 | ₩264,405 | ₩276,354 | ₩262,032 | ₩271,647 | +2.74% | 77.2만 |
|---|
| 2026.05.08 | ₩257,351 | ₩267,503 | ₩256,949 | ₩261,442 | +1.59% | 95.2만 |
|---|
| 2026.05.07 | ₩263,051 | ₩263,949 | ₩246,556 | ₩254,575 | -3.22% | 176.9만 |
|---|
| 2026.05.06 | ₩252,497 | ₩260,704 | ₩249,560 | ₩257,284 | +1.90% | 220만 |
|---|
| 2026.05.05 | ₩250,928 | ₩255,581 | ₩248,889 | ₩249,989 | -0.37% | 52.4만 |
|---|
| 2026.05.04 | ₩248,929 | ₩251,853 | ₩245,054 | ₩248,795 | -0.05% | 59.9만 |
|---|
| 2026.05.01 | ₩259,725 | ₩259,725 | ₩245,134 | ₩247,454 | -4.72% | 65만 |
|---|
| 2026.04.30 | ₩251,397 | ₩253,368 | ₩247,776 | ₩251,893 | +0.20% | 64만 |
|---|
| 2026.04.29 | ₩256,788 | ₩257,552 | ₩247,454 | ₩249,412 | -2.87% | 79.6만 |
|---|
| 2026.04.28 | ₩247,816 | ₩251,236 | ₩242,760 | ₩246,784 | -0.42% | 40.9만 |
|---|
| 2026.04.27 | ₩252,228 | ₩253,261 | ₩246,636 | ₩250,123 | -0.83% | 52.5만 |
|---|
| 2026.04.24 | ₩254,334 | ₩254,897 | ₩250,740 | ₩250,807 | -1.39% | 68.3만 |
|---|
| 2026.04.23 | ₩245,081 | ₩254,629 | ₩243,605 | ₩251,451 | +2.60% | 98.1만 |
|---|
| 2026.04.22 | ₩241,393 | ₩243,981 | ₩239,864 | ₩243,458 | +0.86% | 50.7만 |
|---|
| 2026.04.21 | ₩236,873 | ₩241,017 | ₩236,162 | ₩238,858 | +0.84% | 43.3만 |
|---|
| 2026.04.20 | ₩234,862 | ₩237,691 | ₩233,199 | ₩235,988 | +0.48% | 49.2만 |
|---|
| 2026.04.17 | ₩231,536 | ₩236,632 | ₩231,536 | ₩234,647 | +1.34% | 44.9만 |
|---|
| 2026.04.16 | ₩226,158 | ₩231,013 | ₩224,884 | ₩230,449 | +1.90% | 43.8만 |
|---|
| 2026.04.15 | ₩231,630 | ₩232,595 | ₩225,300 | ₩226,614 | -2.17% | 48.2만 |
|---|
| 2026.04.14 | ₩237,611 | ₩240,427 | ₩231,804 | ₩232,890 | -1.99% | 94.6만 |
|---|
| 2026.04.13 | ₩215,054 | ₩235,049 | ₩213,860 | ₩234,553 | +9.07% | 116.9만 |
|---|
| 2026.04.10 | ₩212,694 | ₩212,694 | ₩209,234 | ₩212,144 | -0.26% | 40.5만 |
|---|
| 2026.04.09 | ₩207,799 | ₩211,943 | ₩207,584 | ₩211,125 | +1.60% | 89.5만 |
|---|
| 2026.04.08 | ₩204,983 | ₩208,966 | ₩202,971 | ₩207,839 | +1.39% | 67.8만 |
|---|
| 2026.04.07 | ₩196,601 | ₩201,697 | ₩196,601 | ₩198,156 | +0.79% | 44.9만 |
|---|
| 2026.04.06 | ₩195,126 | ₩197,459 | ₩194,227 | ₩197,446 | +1.19% | 44.8만 |
|---|
| 2026.04.02 | ₩192,256 | ₩198,988 | ₩190,928 | ₩195,595 | +1.74% | 37만 |
|---|
| 2026.04.01 | ₩193,785 | ₩198,653 | ₩193,785 | ₩196,641 | +1.47% | 38.3만 |
|---|
| 2026.03.31 | ₩183,981 | ₩192,765 | ₩183,297 | ₩192,323 | +4.53% | 38.5만 |
|---|
| 2026.03.30 | ₩189,828 | ₩189,828 | ₩181,433 | ₩182,774 | -3.72% | 59.1만 |
|---|
| 2026.03.27 | ₩190,807 | ₩192,417 | ₩185,255 | ₩187,254 | -1.86% | 54.9만 |
|---|
| 2026.03.26 | ₩193,248 | ₩194,710 | ₩190,901 | ₩192,095 | -0.60% | 26.7만 |
|---|
| 2026.03.25 | ₩195,957 | ₩197,137 | ₩192,672 | ₩195,971 | +0.01% | 32.8만 |
|---|
| 2026.03.24 | ₩188,058 | ₩195,340 | ₩184,893 | ₩193,436 | +2.86% | 45.4만 |
|---|
| 2026.03.23 | ₩188,930 | ₩191,371 | ₩186,127 | ₩187,616 | -0.70% | 48.7만 |
|---|
| 2026.03.20 | ₩188,300 | ₩188,823 | ₩182,117 | ₩183,244 | -2.68% | 66.9만 |
|---|
| 2026.03.19 | ₩185,631 | ₩189,533 | ₩185,215 | ₩188,514 | +1.55% | 38.8만 |
|---|
| 2026.03.18 | ₩188,300 | ₩190,553 | ₩185,738 | ₩187,911 | -0.21% | 49.7만 |
|---|
| 2026.03.17 | ₩190,727 | ₩191,625 | ₩186,610 | ₩188,943 | -0.94% | 47.4만 |
|---|
| 2026.03.16 | ₩190,821 | ₩192,470 | ₩188,487 | ₩189,131 | -0.89% | 31.6만 |
|---|
| 2026.03.13 | ₩190,204 | ₩191,639 | ₩187,146 | ₩188,340 | -0.98% | 40.7만 |
|---|
| 2026.03.12 | ₩187,710 | ₩191,424 | ₩184,142 | ₩188,461 | +0.40% | 50.2만 |
|---|
| 2026.03.11 | ₩187,696 | ₩191,250 | ₩186,596 | ₩190,566 | +1.53% | 75.6만 |
|---|
| 2026.03.10 | ₩186,073 | ₩191,599 | ₩185,363 | ₩187,696 | +0.87% | 49.5만 |
|---|
| 2026.03.09 | ₩183,525 | ₩188,863 | ₩177,853 | ₩187,535 | +2.18% | 64.7만 |
|---|
| 2026.03.06 | ₩187,763 | ₩189,721 | ₩184,397 | ₩185,550 | -1.18% | 42.4만 |
|---|
| 2026.03.05 | ₩189,694 | ₩194,911 | ₩189,627 | ₩191,947 | +1.19% | 53만 |
|---|
| 2026.03.04 | ₩197,124 | ₩197,191 | ₩191,156 | ₩192,390 | -2.40% | 63.9만 |
|---|
| 2026.03.03 | ₩195,072 | ₩196,668 | ₩191,344 | ₩195,595 | +0.27% | 35.8만 |
|---|
| 2026.03.02 | ₩201,804 | ₩203,749 | ₩197,808 | ₩201,107 | -0.35% | 47.9만 |
|---|
| 2026.02.27 | ₩203,923 | ₩205,063 | ₩200,986 | ₩204,057 | +0.07% | 80.7만 |
|---|
| 2026.02.26 | ₩207,772 | ₩209,569 | ₩203,856 | ₩206,324 | -0.70% | 45만 |
|---|
| 2026.02.25 | ₩211,929 | ₩213,217 | ₩204,071 | ₩206,927 | -2.36% | 70.1만 |
|---|
| 2026.02.24 | ₩215,215 | ₩218,071 | ₩209,019 | ₩210,414 | -2.23% | 75.8만 |
|---|
| 2026.02.23 | ₩214,571 | ₩215,953 | ₩210,736 | ₩214,115 | -0.21% | 69.9만 |
|---|
| 2026.02.20 | ₩205,331 | ₩213,552 | ₩205,331 | ₩210,588 | +2.56% | 61.9만 |
|---|
| 2026.02.19 | ₩205,063 | ₩206,806 | ₩201,161 | ₩206,364 | +0.63% | 55.8만 |
|---|
| 2026.02.18 | ₩204,956 | ₩208,483 | ₩201,187 | ₩205,224 | +0.13% | 46만 |
|---|
| 2026.02.17 | ₩208,295 | ₩208,362 | ₩203,896 | ₩204,902 | -1.63% | 52.7만 |
|---|
| 2026.02.13 | ₩206,672 | ₩209,904 | ₩203,869 | ₩209,462 | +1.35% | 59.5만 |
|---|
| 2026.02.12 | ₩211,983 | ₩214,169 | ₩205,224 | ₩208,724 | -1.54% | 61.9만 |
|---|
| 2026.02.11 | ₩212,573 | ₩213,069 | ₩207,933 | ₩211,634 | -0.44% | 73.5만 |
|---|
| 2026.02.10 | ₩212,318 | ₩212,560 | ₩207,423 | ₩209,234 | -1.45% | 54.5만 |
|---|
| 2026.02.09 | ₩211,165 | ₩213,726 | ₩207,383 | ₩212,037 | +0.41% | 105.5만 |
|---|
| 2026.02.06 | ₩194,629 | ₩215,416 | ₩191,773 | ₩212,694 | +9.28% | 279.1만 |
|---|
| 2026.02.05 | ₩183,539 | ₩190,056 | ₩181,044 | ₩189,225 | +3.10% | 133만 |
|---|
| 2026.02.04 | ₩183,780 | ₩187,361 | ₩181,179 | ₩185,054 | +0.69% | 76만 |
|---|
| 2026.02.03 | ₩180,897 | ₩182,841 | ₩177,705 | ₩181,527 | +0.35% | 64.7만 |
|---|
| 2026.02.02 | ₩176,579 | ₩181,044 | ₩172,488 | ₩179,194 | +1.48% | 67.7만 |
|---|
| 2026.01.30 | ₩176,150 | ₩179,556 | ₩174,607 | ₩177,678 | +0.87% | 84.3만 |
|---|
| 2026.01.29 | ₩172,891 | ₩178,376 | ₩170,235 | ₩178,242 | +3.09% | 104만 |
|---|
| 2026.01.28 | ₩163,047 | ₩172,877 | ₩163,047 | ₩172,207 | +5.62% | 125.4만 |
|---|
| 2026.01.27 | ₩157,790 | ₩162,565 | ₩156,892 | ₩162,404 | +2.92% | 79.6만 |
|---|
| 2026.01.26 | ₩156,717 | ₩158,474 | ₩155,645 | ₩157,898 | +0.75% | 40.7만 |
|---|
| 2026.01.23 | ₩158,528 | ₩158,917 | ₩155,229 | ₩156,449 | -1.31% | 45.2만 |
|---|
| 2026.01.22 | ₩159,963 | ₩160,928 | ₩157,750 | ₩158,877 | -0.68% | 53.7만 |
|---|
| 2026.01.21 | ₩153,713 | ₩160,365 | ₩153,097 | ₩158,555 | +3.15% | 32.7만 |
|---|
| 2026.01.20 | ₩155,671 | ₩157,012 | ₩151,688 | ₩152,037 | -2.33% | 46.9만 |
|---|
| 2026.01.16 | ₩158,917 | ₩159,976 | ₩156,825 | ₩158,514 | -0.25% | 31.6만 |
|---|
| 2026.01.15 | ₩156,838 | ₩160,258 | ₩156,838 | ₩159,118 | +1.45% | 34.1만 |
|---|
| 2026.01.14 | ₩155,899 | ₩156,691 | ₩154,330 | ₩155,564 | -0.22% | 34만 |
|---|
| 2026.01.13 | ₩154,250 | ₩156,758 | ₩154,250 | ₩155,497 | +0.81% | 48.7만 |
|---|
| 2026.01.12 | ₩153,794 | ₩155,403 | ₩152,426 | ₩154,625 | +0.54% | 52.7만 |
|---|
| 2026.01.09 | ₩152,413 | ₩155,122 | ₩149,154 | ₩154,210 | +1.18% | 49.5만 |
|---|
| 2026.01.08 | ₩148,899 | ₩152,118 | ₩148,550 | ₩152,037 | +2.11% | 38.5만 |
|---|
| 2026.01.07 | ₩151,916 | ₩152,426 | ₩147,598 | ₩149,570 | -1.54% | 53.5만 |
|---|
| 2026.01.06 | ₩150,321 | ₩153,459 | ₩150,119 | ₩152,211 | +1.26% | 73.7만 |
|---|
| 2026.01.05 | ₩151,970 | ₩155,819 | ₩149,972 | ₩151,514 | -0.30% | 47.7만 |
|---|
| 2026.01.02 | ₩149,114 | ₩152,252 | ₩148,336 | ₩151,595 | +1.66% | 33.6만 |
|---|
| 2025.12.31 | ₩151,286 | ₩151,635 | ₩147,290 | ₩147,759 | -2.33% | 56.1만 |
|---|
| 2025.12.30 | ₩151,608 | ₩151,648 | ₩150,253 | ₩151,554 | -0.04% | 38.3만 |
|---|
| 2025.12.29 | ₩151,729 | ₩152,426 | ₩150,602 | ₩151,595 | -0.09% | 33.6만 |
|---|
| 2025.12.26 | ₩151,098 | ₩152,211 | ₩150,790 | ₩152,064 | +0.64% | 17.1만 |
|---|
| 2025.12.24 | ₩151,085 | ₩152,051 | ₩149,704 | ₩150,897 | -0.12% | 17.2만 |
|---|
| 2025.12.23 | ₩151,755 | ₩152,386 | ₩150,039 | ₩150,777 | -0.65% | 26.2만 |
|---|
| 2025.12.22 | ₩152,480 | ₩153,620 | ₩150,642 | ₩151,957 | -0.34% | 49.3만 |
|---|
| 2025.12.19 | ₩148,698 | ₩153,485 | ₩148,591 | ₩151,809 | +2.09% | 73.4만 |
|---|
| 2025.12.18 | ₩149,730 | ₩150,616 | ₩148,081 | ₩149,207 | -0.35% | 51.7만 |
|---|
| 2025.12.17 | ₩151,125 | ₩152,627 | ₩147,974 | ₩149,905 | -0.81% | 34.9만 |
|---|
| 2025.12.16 | ₩152,077 | ₩153,097 | ₩149,878 | ₩151,219 | -0.56% | 49.7만 |
|---|
| 2025.12.15 | ₩152,480 | ₩153,727 | ₩151,232 | ₩152,158 | -0.21% | 52.6만 |
|---|
| 2025.12.12 | ₩155,189 | ₩156,583 | ₩151,608 | ₩152,332 | -1.84% | 47.8만 |
|---|
| 2025.12.11 | ₩156,047 | ₩156,825 | ₩153,351 | ₩154,491 | -1.00% | 54.9만 |
|---|
| 2025.12.10 | ₩151,259 | ₩156,409 | ₩151,259 | ₩156,007 | +3.14% | 63.3만 |
|---|
| 2025.12.09 | ₩151,098 | ₩153,566 | ₩150,844 | ₩152,453 | +0.90% | 59.6만 |
|---|
| 2025.12.08 | ₩151,755 | ₩153,888 | ₩148,617 | ₩151,447 | -0.20% | 51.5만 |
|---|
| 2025.12.05 | ₩149,704 | ₩151,581 | ₩148,832 | ₩150,844 | +0.76% | 45.6만 |
|---|
| 2025.12.04 | ₩148,832 | ₩150,267 | ₩147,866 | ₩149,274 | +0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩146,190 | ₩148,953 | ₩144,876 | ₩148,792 | +1.78% | 43.3만 |
|---|
| 2025.12.02 | ₩145,506 | ₩146,646 | ₩144,299 | ₩146,043 | +0.37% | 41.7만 |
|---|
| 2025.12.01 | ₩144,125 | ₩145,452 | ₩143,883 | ₩144,500 | +0.26% | 41만 |
|---|
| 2025.11.28 | ₩143,749 | ₩145,399 | ₩143,749 | ₩144,849 | +0.76% | 17.8만 |
|---|
| 2025.11.26 | ₩143,334 | ₩145,828 | ₩142,636 | ₩144,701 | +0.95% | 44.6만 |
|---|
| 2025.11.25 | ₩142,663 | ₩144,594 | ₩142,180 | ₩143,267 | +0.42% | 57.1만 |
|---|
| 2025.11.24 | ₩141,684 | ₩143,722 | ₩141,054 | ₩141,992 | +0.22% | 57.5만 |
|---|
| 2025.11.21 | ₩137,098 | ₩142,489 | ₩137,098 | ₩141,805 | +3.43% | 59.9만 |
|---|
| 2025.11.20 | ₩141,751 | ₩142,381 | ₩136,508 | ₩136,615 | -3.62% | 45.9만 |
|---|
| 2025.11.19 | ₩140,718 | ₩141,469 | ₩138,962 | ₩139,874 | -0.60% | 37.3만 |
|---|
| 2025.11.18 | ₩140,289 | ₩143,092 | ₩140,289 | ₩141,215 | +0.66% | 41만 |
|---|
| 2025.11.17 | ₩144,125 | ₩144,138 | ₩139,793 | ₩140,625 | -2.43% | 43.7만 |
|---|
| 2025.11.14 | ₩146,740 | ₩148,255 | ₩144,433 | ₩145,050 | -1.15% | 53.8만 |
|---|
| 2025.11.13 | ₩148,725 | ₩150,669 | ₩147,424 | ₩147,799 | -0.62% | 64만 |
|---|
| 2025.11.12 | ₩148,644 | ₩150,911 | ₩147,705 | ₩149,221 | +0.39% | 50.7만 |
|---|
| 2025.11.11 | ₩150,897 | ₩151,112 | ₩147,518 | ₩148,108 | -1.85% | 64.3만 |
|---|
| 2025.11.10 | ₩151,179 | ₩151,796 | ₩149,288 | ₩150,602 | -0.38% | 63만 |
|---|
| 2025.11.07 | ₩151,568 | ₩151,568 | ₩147,196 | ₩149,811 | -1.16% | 74.5만 |
|---|
| 2025.11.06 | ₩151,501 | ₩153,325 | ₩148,899 | ₩149,127 | -1.57% | 56.1만 |
|---|
| 2025.11.05 | ₩150,039 | ₩151,648 | ₩147,089 | ₩151,313 | +0.85% | 73.2만 |
|---|
| 2025.11.04 | ₩147,303 | ₩151,246 | ₩146,592 | ₩149,704 | +1.63% | 112.1만 |
|---|
| 2025.11.03 | ₩148,430 | ₩152,654 | ₩146,981 | ₩149,462 | +0.70% | 141.7만 |
|---|
| 2025.10.31 | ₩147,142 | ₩150,200 | ₩142,931 | ₩149,596 | +1.67% | 221.6만 |
|---|
| 2025.10.30 | ₩157,361 | ₩158,823 | ₩151,313 | ₩151,849 | -3.50% | 109.3만 |
|---|
| 2025.10.29 | ₩156,811 | ₩158,796 | ₩155,242 | ₩155,698 | -0.71% | 88.9만 |
|---|
| 2025.10.28 | ₩159,708 | ₩161,465 | ₩156,838 | ₩158,608 | -0.69% | 81.8만 |
|---|
| 2025.10.27 | ₩161,290 | ₩163,007 | ₩159,788 | ₩160,043 | -0.77% | 105만 |
|---|
| 2025.10.24 | ₩164,254 | ₩164,978 | ₩160,687 | ₩160,888 | -2.05% | 37.7만 |
|---|
| 2025.10.23 | ₩160,969 | ₩164,053 | ₩157,924 | ₩162,417 | +0.90% | 62.6만 |
|---|
| 2025.10.22 | ₩167,567 | ₩167,781 | ₩160,620 | ₩161,022 | -3.91% | 50만 |
|---|
| 2025.10.21 | ₩167,298 | ₩169,793 | ₩166,910 | ₩168,090 | +0.47% | 55만 |
|---|
| 2025.10.20 | ₩160,928 | ₩167,500 | ₩160,928 | ₩167,298 | +3.96% | 58.2만 |
|---|
| 2025.10.17 | ₩157,898 | ₩159,963 | ₩156,476 | ₩159,788 | +1.20% | 68.9만 |
|---|
| 2025.10.16 | ₩157,696 | ₩159,721 | ₩156,945 | ₩158,327 | +0.40% | 60만 |
|---|
| 2025.10.15 | ₩156,543 | ₩157,911 | ₩154,786 | ₩157,549 | +0.64% | 49.3만 |
|---|
| 2025.10.14 | ₩150,508 | ₩156,503 | ₩150,347 | ₩155,363 | +3.23% | 64.3만 |
|---|
| 2025.10.13 | ₩154,920 | ₩154,920 | ₩151,340 | ₩152,413 | -1.62% | 74.9만 |
|---|
| 2025.10.10 | ₩158,300 | ₩158,756 | ₩152,171 | ₩152,211 | -3.85% | 47.8만 |
|---|