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 | ₩305,037 | ₩309,224 | ₩297,638 | ₩304,903 | -0.04% | 31.4만 |
| 2026.10.08 | ₩307,405 | ₩311,191 | ₩302,695 | ₩303,364 | -1.31% | 35.4만 |
| 2026.10.07 | ₩317,559 | ₩319,178 | ₩309,706 | ₩310,388 | -2.26% | 42.2만 |
| 2026.10.06 | ₩320,048 | ₩323,499 | ₩319,673 | ₩321,626 | +0.49% | 56.8만 |
| 2026.10.05 | ₩333,707 | ₩333,707 | ₩321,212 | ₩321,386 | -3.69% | 77.3만 |
| 2026.10.02 | ₩314,375 | ₩330,791 | ₩313,800 | ₩323,780 | +2.99% | 113.1만 |
| 2026.10.01 | ₩303,110 | ₩311,659 | ₩301,424 | ₩309,893 | +2.24% | 47.2만 |
| 2026.09.30 | ₩307,164 | ₩311,070 | ₩302,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩303,699 |
| -1.13% |
| 51.9만 |
| 2026.09.29 | ₩310,682 | ₩311,820 | ₩303,578 | ₩308,020 | -0.86% | 54.3만 |
|---|
| 2026.09.28 | ₩310,161 | ₩311,820 | ₩304,542 | ₩308,328 | -0.59% | 34.7만 |
|---|
| 2026.09.25 | ₩306,950 | ₩312,984 | ₩306,147 | ₩311,458 | +1.47% | 33만 |
|---|
| 2026.09.24 | ₩298,347 | ₩305,451 | ₩295,939 | ₩304,140 | +1.94% | 44.4만 |
|---|
| 2026.09.23 | ₩295,671 | ₩307,873 | ₩293,972 | ₩303,458 | +2.63% | 42.9만 |
|---|
| 2026.09.22 | ₩292,996 | ₩298,909 | ₩292,501 | ₩296,782 | +1.29% | 38.4만 |
|---|
| 2026.09.21 | ₩298,133 | ₩299,511 | ₩290,467 | ₩293,130 | -1.68% | 40.9만 |
|---|
| 2026.09.18 | ₩288,888 | ₩294,334 | ₩286,012 | ₩293,410 | +1.57% | 108.9만 |
|---|
| 2026.09.17 | ₩287,858 | ₩291,270 | ₩286,962 | ₩287,671 | -0.07% | 39.1만 |
|---|
| 2026.09.16 | ₩290,253 | ₩290,253 | ₩278,119 | ₩283,229 | -2.42% | 46.1만 |
|---|
| 2026.09.15 | ₩290,400 | ₩294,293 | ₩284,139 | ₩284,741 | -1.95% | 55.4만 |
|---|
| 2026.09.14 | ₩295,284 | ₩295,939 | ₩283,363 | ₩286,106 | -3.11% | 76.5만 |
|---|
| 2026.09.11 | ₩289,785 | ₩308,301 | ₩289,785 | ₩305,304 | +5.36% | 79.4만 |
|---|
| 2026.09.10 | ₩285,678 | ₩289,424 | ₩284,366 | ₩285,557 | -0.04% | 90.4만 |
|---|
| 2026.09.09 | ₩289,236 | ₩291,644 | ₩286,213 | ₩287,283 | -0.68% | 41.1만 |
|---|
| 2026.09.08 | ₩291,524 | ₩291,658 | ₩287,136 | ₩290,868 | -0.22% | 77.5만 |
|---|
| 2026.09.04 | ₩279,992 | ₩289,705 | ₩279,992 | ₩288,942 | +3.20% | 46.4만 |
|---|
| 2026.09.03 | ₩276,674 | ₩282,641 | ₩271,697 | ₩282,119 | +1.97% | 28.8만 |
|---|
| 2026.09.02 | ₩274,091 | ₩280,072 | ₩269,021 | ₩278,453 | +1.59% | 50.5만 |
|---|
| 2026.09.01 | ₩271,523 | ₩275,991 | ₩268,901 | ₩275,577 | +1.49% | 46.2만 |
|---|
| 2026.08.31 | ₩274,694 | ₩276,660 | ₩270,573 | ₩273,503 | -0.43% | 50.3만 |
|---|
| 2026.08.28 | ₩281,597 | ₩281,597 | ₩272,058 | ₩272,820 | -3.12% | 44.3만 |
|---|
| 2026.08.27 | ₩277,744 | ₩281,838 | ₩275,577 | ₩279,563 | +0.66% | 35.8만 |
|---|
| 2026.08.26 | ₩272,152 | ₩278,614 | ₩269,957 | ₩277,075 | +1.81% | 57.5만 |
|---|
| 2026.08.25 | ₩274,546 | ₩274,546 | ₩267,496 | ₩271,001 | -1.29% | 44만 |
|---|
| 2026.08.24 | ₩278,466 | ₩279,202 | ₩269,917 | ₩270,038 | -3.03% | 38.3만 |
|---|
| 2026.08.21 | ₩278,948 | ₩282,386 | ₩274,827 | ₩282,092 | +1.13% | 54.5만 |
|---|
| 2026.08.20 | ₩273,596 | ₩279,577 | ₩272,981 | ₩276,460 | +1.05% | 55만 |
|---|
| 2026.08.19 | ₩287,778 | ₩287,778 | ₩273,115 | ₩275,015 | -4.44% | 53.1만 |
|---|
| 2026.08.18 | ₩288,447 | ₩289,638 | ₩277,637 | ₩285,651 | -0.97% | 86만 |
|---|
| 2026.08.17 | ₩286,427 | ₩295,725 | ₩286,052 | ₩294,815 | +2.93% | 89.7만 |
|---|
| 2026.08.14 | ₩279,028 | ₩286,373 | ₩276,245 | ₩286,293 | +2.60% | 41.7만 |
|---|
| 2026.08.13 | ₩282,319 | ₩283,644 | ₩278,868 | ₩279,871 | -0.87% | 38.8만 |
|---|
| 2026.08.12 | ₩282,025 | ₩283,309 | ₩279,403 | ₩281,356 | -0.24% | 48.4만 |
|---|
| 2026.08.11 | ₩273,315 | ₩278,239 | ₩272,058 | ₩276,232 | +1.07% | 68.7만 |
|---|
| 2026.08.10 | ₩273,356 | ₩278,868 | ₩269,329 | ₩271,014 | -0.86% | 94.8만 |
|---|
| 2026.08.07 | ₩280,420 | ₩280,420 | ₩260,151 | ₩272,272 | -2.91% | 116.8만 |
|---|
| 2026.08.06 | ₩302,789 | ₩306,535 | ₩295,511 | ₩297,397 | -1.78% | 75.8만 |
|---|
| 2026.08.05 | ₩304,956 | ₩308,314 | ₩295,578 | ₩303,498 | -0.48% | 56.8만 |
|---|
| 2026.08.04 | ₩294,280 | ₩306,696 | ₩294,280 | ₩304,595 | +3.51% | 78.8만 |
|---|
| 2026.08.03 | ₩283,965 | ₩295,150 | ₩283,176 | ₩290,066 | +2.15% | 56.8만 |
|---|
| 2026.07.31 | ₩290,454 | ₩293,036 | ₩283,604 | ₩289,745 | -0.24% | 46만 |
|---|
| 2026.07.30 | ₩281,289 | ₩287,939 | ₩278,961 | ₩284,768 | +1.24% | 51.6만 |
|---|
| 2026.07.29 | ₩281,222 | ₩283,189 | ₩271,309 | ₩274,199 | -2.50% | 63.8만 |
|---|
| 2026.07.28 | ₩280,955 | ₩283,577 | ₩273,235 | ₩282,814 | +0.66% | 55.4만 |
|---|
| 2026.07.27 | ₩284,968 | ₩287,270 | ₩274,827 | ₩285,276 | +0.11% | 54.6만 |
|---|
| 2026.07.24 | ₩286,895 | ₩289,785 | ₩282,547 | ₩283,992 | -1.01% | 32.6만 |
|---|
| 2026.07.23 | ₩289,531 | ₩295,618 | ₩285,932 | ₩287,791 | -0.60% | 48만 |
|---|
| 2026.07.22 | ₩288,327 | ₩295,498 | ₩288,260 | ₩292,715 | +1.52% | 54.3만 |
|---|
| 2026.07.21 | ₩281,651 | ₩289,651 | ₩279,363 | ₩289,290 | +2.71% | 51.8만 |
|---|
| 2026.07.20 | ₩279,737 | ₩280,941 | ₩273,115 | ₩275,082 | -1.66% | 40.6만 |
|---|
| 2026.07.17 | ₩268,018 | ₩278,948 | ₩265,476 | ₩276,419 | +3.13% | 43.7만 |
|---|
| 2026.07.16 | ₩271,014 | ₩276,205 | ₩269,008 | ₩273,061 | +0.76% | 44.5만 |
|---|
| 2026.07.15 | ₩277,543 | ₩279,456 | ₩269,984 | ₩275,737 | -0.65% | 56.4만 |
|---|
| 2026.07.14 | ₩276,433 | ₩279,483 | ₩271,964 | ₩276,272 | -0.06% | 40.6만 |
|---|
| 2026.07.13 | ₩273,035 | ₩275,684 | ₩269,342 | ₩269,957 | -1.13% | 46.5만 |
|---|
| 2026.07.10 | ₩273,195 | ₩279,724 | ₩272,111 | ₩276,152 | +1.08% | 43.1만 |
|---|
| 2026.07.09 | ₩272,245 | ₩282,641 | ₩270,988 | ₩274,653 | +0.88% | 78.3만 |
|---|
| 2026.07.08 | ₩259,468 | ₩265,690 | ₩259,415 | ₩265,596 | +2.36% | 59.4만 |
|---|
| 2026.07.07 | ₩260,887 | ₩260,887 | ₩254,010 | ₩259,388 | -0.57% | 64만 |
|---|
| 2026.07.06 | ₩266,639 | ₩270,774 | ₩262,064 | ₩264,659 | -0.74% | 59.4만 |
|---|
| 2026.07.02 | ₩279,109 | ₩279,109 | ₩261,729 | ₩264,205 | -5.34% | 79.8만 |
|---|
| 2026.07.01 | ₩284,968 | ₩287,631 | ₩278,092 | ₩280,433 | -1.59% | 69.4만 |
|---|
| 2026.06.30 | ₩286,266 | ₩287,310 | ₩278,707 | ₩285,517 | -0.26% | 81.1만 |
|---|
| 2026.06.29 | ₩287,082 | ₩290,467 | ₩280,781 | ₩287,551 | +0.16% | 76.9만 |
|---|
| 2026.06.26 | ₩300,996 | ₩301,852 | ₩286,775 | ₩287,845 | -4.37% | 95.3만 |
|---|
| 2026.06.25 | ₩305,692 | ₩311,632 | ₩302,535 | ₩306,415 | +0.24% | 87만 |
|---|
| 2026.06.24 | ₩300,608 | ₩304,314 | ₩294,869 | ₩300,715 | +0.04% | 57.2만 |
|---|
| 2026.06.23 | ₩305,331 | ₩309,478 | ₩301,210 | ₩301,612 | -1.22% | 45만 |
|---|
| 2026.06.22 | ₩314,790 | ₩317,519 | ₩311,806 | ₩314,174 | -0.20% | 50.9만 |
|---|
| 2026.06.18 | ₩308,836 | ₩311,739 | ₩305,184 | ₩311,325 | +0.81% | 87.6만 |
|---|
| 2026.06.17 | ₩309,224 | ₩311,017 | ₩302,093 | ₩302,348 | -2.22% | 42.2만 |
|---|
| 2026.06.16 | ₩307,712 | ₩313,679 | ₩306,053 | ₩306,053 | -0.54% | 54.7만 |
|---|
| 2026.06.15 | ₩307,953 | ₩310,656 | ₩305,746 | ₩306,736 | -0.40% | 39.9만 |
|---|
| 2026.06.12 | ₩299,578 | ₩305,023 | ₩295,671 | ₩303,404 | +1.28% | 35.4만 |
|---|
| 2026.06.11 | ₩291,992 | ₩298,347 | ₩288,955 | ₩298,160 | +2.11% | 35.5만 |
|---|
| 2026.06.10 | ₩292,554 | ₩299,056 | ₩287,510 | ₩288,300 | -1.45% | 36.9만 |
|---|
| 2026.06.09 | ₩298,347 | ₩301,023 | ₩281,075 | ₩293,531 | -1.61% | 59.4만 |
|---|
| 2026.06.08 | ₩297,692 | ₩299,190 | ₩291,658 | ₩293,839 | -1.29% | 43.1만 |
|---|
| 2026.06.05 | ₩294,668 | ₩301,465 | ₩291,176 | ₩293,116 | -0.53% | 44.1만 |
|---|
| 2026.06.04 | ₩300,394 | ₩308,957 | ₩293,009 | ₩300,207 | -0.06% | 55.3만 |
|---|
| 2026.06.03 | ₩312,127 | ₩312,127 | ₩301,291 | ₩306,843 | -1.69% | 65.1만 |
|---|
| 2026.06.02 | ₩294,788 | ₩309,893 | ₩294,788 | ₩305,572 | +3.66% | 80만 |
|---|
| 2026.06.01 | ₩284,393 | ₩292,581 | ₩284,072 | ₩291,002 | +2.32% | 90.6만 |
|---|
| 2026.05.29 | ₩291,578 | ₩294,788 | ₩285,637 | ₩287,149 | -1.52% | 106만 |
|---|
| 2026.05.28 | ₩291,056 | ₩293,156 | ₩285,731 | ₩288,995 | -0.71% | 99만 |
|---|
| 2026.05.27 | ₩300,635 | ₩300,635 | ₩287,484 | ₩291,002 | -3.20% | 117.4만 |
|---|
| 2026.05.26 | ₩292,902 | ₩300,796 | ₩290,373 | ₩298,387 | +1.87% | 71.4만 |
|---|
| 2026.05.22 | ₩287,644 | ₩293,009 | ₩283,590 | ₩290,761 | +1.08% | 43.5만 |
|---|
| 2026.05.21 | ₩285,785 | ₩286,427 | ₩281,811 | ₩284,754 | -0.36% | 55.5만 |
|---|
| 2026.05.20 | ₩280,099 | ₩287,537 | ₩278,614 | ₩286,908 | +2.43% | 57.1만 |
|---|
| 2026.05.19 | ₩274,346 | ₩281,731 | ₩269,757 | ₩275,965 | +0.59% | 112.8만 |
|---|
| 2026.05.18 | ₩282,119 | ₩284,045 | ₩275,429 | ₩278,185 | -1.39% | 91.2만 |
|---|
| 2026.05.15 | ₩280,928 | ₩284,968 | ₩277,423 | ₩278,774 | -0.77% | 77.8만 |
|---|
| 2026.05.14 | ₩285,932 | ₩288,554 | ₩280,513 | ₩286,627 | +0.24% | 80.1만 |
|---|
| 2026.05.13 | ₩275,536 | ₩284,219 | ₩275,041 | ₩283,390 | +2.85% | 80.1만 |
|---|
| 2026.05.12 | ₩269,957 | ₩270,493 | ₩263,041 | ₩269,529 | -0.16% | 76.8만 |
|---|
| 2026.05.11 | ₩263,776 | ₩275,697 | ₩261,408 | ₩271,001 | +2.74% | 77.2만 |
|---|
| 2026.05.08 | ₩256,739 | ₩266,867 | ₩256,338 | ₩260,820 | +1.59% | 95.2만 |
|---|
| 2026.05.07 | ₩262,425 | ₩263,322 | ₩245,969 | ₩253,970 | -3.22% | 176.9만 |
|---|
| 2026.05.06 | ₩251,896 | ₩260,084 | ₩248,966 | ₩256,672 | +1.90% | 220만 |
|---|
| 2026.05.05 | ₩250,331 | ₩254,973 | ₩248,297 | ₩249,394 | -0.37% | 52.4만 |
|---|
| 2026.05.04 | ₩248,337 | ₩251,254 | ₩244,471 | ₩248,204 | -0.05% | 59.9만 |
|---|
| 2026.05.01 | ₩259,107 | ₩259,107 | ₩244,551 | ₩246,866 | -4.72% | 65만 |
|---|
| 2026.04.30 | ₩250,799 | ₩252,766 | ₩247,187 | ₩251,294 | +0.20% | 64만 |
|---|
| 2026.04.29 | ₩256,177 | ₩256,940 | ₩246,866 | ₩248,819 | -2.87% | 79.6만 |
|---|
| 2026.04.28 | ₩247,227 | ₩250,638 | ₩242,183 | ₩246,197 | -0.42% | 40.9만 |
|---|
| 2026.04.27 | ₩251,628 | ₩252,659 | ₩246,050 | ₩249,528 | -0.83% | 52.5만 |
|---|
| 2026.04.24 | ₩253,729 | ₩254,291 | ₩250,143 | ₩250,210 | -1.39% | 68.3만 |
|---|
| 2026.04.23 | ₩244,498 | ₩254,023 | ₩243,026 | ₩250,853 | +2.60% | 98.1만 |
|---|
| 2026.04.22 | ₩240,818 | ₩243,400 | ₩239,293 | ₩242,879 | +0.86% | 50.7만 |
|---|
| 2026.04.21 | ₩236,310 | ₩240,444 | ₩235,601 | ₩238,290 | +0.84% | 43.3만 |
|---|
| 2026.04.20 | ₩234,303 | ₩237,126 | ₩232,644 | ₩235,427 | +0.48% | 49.2만 |
|---|
| 2026.04.17 | ₩230,985 | ₩236,069 | ₩230,985 | ₩234,089 | +1.34% | 44.9만 |
|---|
| 2026.04.16 | ₩225,620 | ₩230,463 | ₩224,349 | ₩229,901 | +1.90% | 43.8만 |
|---|
| 2026.04.15 | ₩231,079 | ₩232,042 | ₩224,764 | ₩226,075 | -2.17% | 48.2만 |
|---|
| 2026.04.14 | ₩237,046 | ₩239,855 | ₩231,253 | ₩232,336 | -1.99% | 94.6만 |
|---|
| 2026.04.13 | ₩214,542 | ₩234,490 | ₩213,352 | ₩233,995 | +9.07% | 116.9만 |
|---|
| 2026.04.10 | ₩212,188 | ₩212,188 | ₩208,736 | ₩211,639 | -0.26% | 40.5만 |
|---|
| 2026.04.09 | ₩207,305 | ₩211,439 | ₩207,090 | ₩210,622 | +1.60% | 89.5만 |
|---|
| 2026.04.08 | ₩204,495 | ₩208,468 | ₩202,488 | ₩207,345 | +1.39% | 67.8만 |
|---|
| 2026.04.07 | ₩196,133 | ₩201,217 | ₩196,133 | ₩197,685 | +0.79% | 44.9만 |
|---|
| 2026.04.06 | ₩194,662 | ₩196,989 | ₩193,765 | ₩196,976 | +1.19% | 44.8만 |
|---|
| 2026.04.02 | ₩191,798 | ₩198,515 | ₩190,474 | ₩195,130 | +1.74% | 37만 |
|---|
| 2026.04.01 | ₩193,324 | ₩198,180 | ₩193,324 | ₩196,173 | +1.47% | 38.3만 |
|---|
| 2026.03.31 | ₩183,544 | ₩192,307 | ₩182,861 | ₩191,865 | +4.53% | 38.5만 |
|---|
| 2026.03.30 | ₩189,377 | ₩189,377 | ₩181,002 | ₩182,340 | -3.72% | 59.1만 |
|---|
| 2026.03.27 | ₩190,354 | ₩191,959 | ₩184,815 | ₩186,808 | -1.86% | 54.9만 |
|---|
| 2026.03.26 | ₩192,789 | ₩194,247 | ₩190,447 | ₩191,638 | -0.60% | 26.7만 |
|---|
| 2026.03.25 | ₩195,491 | ₩196,668 | ₩192,213 | ₩195,504 | +0.01% | 32.8만 |
|---|
| 2026.03.24 | ₩187,611 | ₩194,876 | ₩184,454 | ₩192,976 | +2.86% | 45.4만 |
|---|
| 2026.03.23 | ₩188,481 | ₩190,915 | ₩185,684 | ₩187,169 | -0.70% | 48.7만 |
|---|
| 2026.03.20 | ₩187,852 | ₩188,374 | ₩181,684 | ₩182,808 | -2.68% | 66.9만 |
|---|
| 2026.03.19 | ₩185,189 | ₩189,083 | ₩184,775 | ₩188,066 | +1.55% | 38.8만 |
|---|
| 2026.03.18 | ₩187,852 | ₩190,099 | ₩185,296 | ₩187,464 | -0.21% | 49.7만 |
|---|
| 2026.03.17 | ₩190,273 | ₩191,170 | ₩186,166 | ₩188,494 | -0.94% | 47.4만 |
|---|
| 2026.03.16 | ₩190,367 | ₩192,013 | ₩188,039 | ₩188,681 | -0.89% | 31.6만 |
|---|
| 2026.03.13 | ₩189,752 | ₩191,183 | ₩186,701 | ₩187,892 | -0.98% | 40.7만 |
|---|
| 2026.03.12 | ₩187,263 | ₩190,969 | ₩183,704 | ₩188,012 | +0.40% | 50.2만 |
|---|
| 2026.03.11 | ₩187,250 | ₩190,795 | ₩186,153 | ₩190,113 | +1.53% | 75.6만 |
|---|
| 2026.03.10 | ₩185,631 | ₩191,143 | ₩184,922 | ₩187,250 | +0.87% | 49.5만 |
|---|
| 2026.03.09 | ₩183,089 | ₩188,414 | ₩177,430 | ₩187,089 | +2.18% | 64.7만 |
|---|
| 2026.03.06 | ₩187,317 | ₩189,270 | ₩183,959 | ₩185,109 | -1.18% | 42.4만 |
|---|
| 2026.03.05 | ₩189,243 | ₩194,447 | ₩189,176 | ₩191,491 | +1.19% | 53만 |
|---|
| 2026.03.04 | ₩196,655 | ₩196,722 | ₩190,701 | ₩191,932 | -2.40% | 63.9만 |
|---|
| 2026.03.03 | ₩194,608 | ₩196,200 | ₩190,889 | ₩195,130 | +0.27% | 35.8만 |
|---|
| 2026.03.02 | ₩201,324 | ₩203,264 | ₩197,337 | ₩200,628 | -0.35% | 47.9만 |
|---|
| 2026.02.27 | ₩203,438 | ₩204,575 | ₩200,508 | ₩203,572 | +0.07% | 80.7만 |
|---|
| 2026.02.26 | ₩207,278 | ₩209,071 | ₩203,371 | ₩205,833 | -0.70% | 45만 |
|---|
| 2026.02.25 | ₩211,425 | ₩212,710 | ₩203,585 | ₩206,435 | -2.36% | 70.1만 |
|---|
| 2026.02.24 | ₩214,703 | ₩217,553 | ₩208,522 | ₩209,913 | -2.23% | 75.8만 |
|---|
| 2026.02.23 | ₩214,061 | ₩215,439 | ₩210,234 | ₩213,606 | -0.21% | 69.9만 |
|---|
| 2026.02.20 | ₩204,843 | ₩213,044 | ₩204,843 | ₩210,087 | +2.56% | 61.9만 |
|---|
| 2026.02.19 | ₩204,575 | ₩206,314 | ₩200,682 | ₩205,873 | +0.63% | 55.8만 |
|---|
| 2026.02.18 | ₩204,468 | ₩207,987 | ₩200,709 | ₩204,736 | +0.13% | 46만 |
|---|
| 2026.02.17 | ₩207,800 | ₩207,866 | ₩203,411 | ₩204,415 | -1.63% | 52.7만 |
|---|
| 2026.02.13 | ₩206,181 | ₩209,405 | ₩203,385 | ₩208,963 | +1.35% | 59.5만 |
|---|
| 2026.02.12 | ₩211,479 | ₩213,659 | ₩204,736 | ₩208,228 | -1.54% | 61.9만 |
|---|
| 2026.02.11 | ₩212,067 | ₩212,562 | ₩207,438 | ₩211,131 | -0.44% | 73.5만 |
|---|
| 2026.02.10 | ₩211,813 | ₩212,054 | ₩206,930 | ₩208,736 | -1.45% | 54.5만 |
|---|
| 2026.02.09 | ₩210,663 | ₩213,218 | ₩206,890 | ₩211,532 | +0.41% | 105.5만 |
|---|
| 2026.02.06 | ₩194,167 | ₩214,904 | ₩191,317 | ₩212,188 | +9.28% | 279.1만 |
|---|
| 2026.02.05 | ₩183,102 | ₩189,604 | ₩180,614 | ₩188,775 | +3.10% | 133만 |
|---|
| 2026.02.04 | ₩183,343 | ₩186,915 | ₩180,748 | ₩184,614 | +0.69% | 76만 |
|---|
| 2026.02.03 | ₩180,467 | ₩182,407 | ₩177,282 | ₩181,095 | +0.35% | 64.7만 |
|---|
| 2026.02.02 | ₩176,159 | ₩180,614 | ₩172,078 | ₩178,768 | +1.48% | 67.7만 |
|---|
| 2026.01.30 | ₩175,731 | ₩179,129 | ₩174,192 | ₩177,256 | +0.87% | 84.3만 |
|---|
| 2026.01.29 | ₩172,479 | ₩177,951 | ₩169,830 | ₩177,818 | +3.09% | 104만 |
|---|
| 2026.01.28 | ₩162,659 | ₩172,466 | ₩162,659 | ₩171,797 | +5.62% | 125.4만 |
|---|
| 2026.01.27 | ₩157,415 | ₩162,178 | ₩156,519 | ₩162,017 | +2.92% | 79.6만 |
|---|
| 2026.01.26 | ₩156,345 | ₩158,097 | ₩155,274 | ₩157,522 | +0.75% | 40.7만 |
|---|
| 2026.01.23 | ₩158,151 | ₩158,539 | ₩154,860 | ₩156,077 | -1.31% | 45.2만 |
|---|
| 2026.01.22 | ₩159,582 | ₩160,546 | ₩157,375 | ₩158,499 | -0.68% | 53.7만 |
|---|
| 2026.01.21 | ₩153,348 | ₩159,984 | ₩152,732 | ₩158,178 | +3.15% | 32.7만 |
|---|
| 2026.01.20 | ₩155,301 | ₩156,639 | ₩151,328 | ₩151,675 | -2.33% | 46.9만 |
|---|
| 2026.01.16 | ₩158,539 | ₩159,596 | ₩156,452 | ₩158,137 | -0.25% | 31.6만 |
|---|
| 2026.01.15 | ₩156,465 | ₩159,877 | ₩156,465 | ₩158,739 | +1.45% | 34.1만 |
|---|
| 2026.01.14 | ₩155,529 | ₩156,318 | ₩153,963 | ₩155,194 | -0.22% | 34만 |
|---|
| 2026.01.13 | ₩153,883 | ₩156,385 | ₩153,883 | ₩155,127 | +0.81% | 48.7만 |
|---|
| 2026.01.12 | ₩153,428 | ₩155,034 | ₩152,063 | ₩154,258 | +0.54% | 52.7만 |
|---|
| 2026.01.09 | ₩152,050 | ₩154,753 | ₩148,799 | ₩153,843 | +1.18% | 49.5만 |
|---|
| 2026.01.08 | ₩148,545 | ₩151,756 | ₩148,197 | ₩151,675 | +2.11% | 38.5만 |
|---|
| 2026.01.07 | ₩151,555 | ₩152,063 | ₩147,247 | ₩149,214 | -1.54% | 53.5만 |
|---|
| 2026.01.06 | ₩149,963 | ₩153,094 | ₩149,762 | ₩151,849 | +1.26% | 73.7만 |
|---|
| 2026.01.05 | ₩151,609 | ₩155,448 | ₩149,615 | ₩151,154 | -0.30% | 47.7만 |
|---|
| 2026.01.02 | ₩148,759 | ₩151,890 | ₩147,983 | ₩151,234 | +1.66% | 33.6만 |
|---|
| 2025.12.31 | ₩150,926 | ₩151,274 | ₩146,939 | ₩147,408 | -2.33% | 56.1만 |
|---|
| 2025.12.30 | ₩151,247 | ₩151,287 | ₩149,896 | ₩151,194 | -0.04% | 38.3만 |
|---|
| 2025.12.29 | ₩151,368 | ₩152,063 | ₩150,244 | ₩151,234 | -0.09% | 33.6만 |
|---|
| 2025.12.26 | ₩150,739 | ₩151,849 | ₩150,431 | ₩151,702 | +0.64% | 17.1만 |
|---|
| 2025.12.24 | ₩150,726 | ₩151,689 | ₩149,348 | ₩150,538 | -0.12% | 17.2만 |
|---|
| 2025.12.23 | ₩151,395 | ₩152,023 | ₩149,682 | ₩150,418 | -0.65% | 26.2만 |
|---|
| 2025.12.22 | ₩152,117 | ₩153,254 | ₩150,284 | ₩151,595 | -0.34% | 49.3만 |
|---|
| 2025.12.19 | ₩148,344 | ₩153,120 | ₩148,237 | ₩151,448 | +2.09% | 73.4만 |
|---|
| 2025.12.18 | ₩149,374 | ₩150,257 | ₩147,729 | ₩148,853 | -0.35% | 51.7만 |
|---|
| 2025.12.17 | ₩150,766 | ₩152,264 | ₩147,622 | ₩149,548 | -0.81% | 34.9만 |
|---|
| 2025.12.16 | ₩151,716 | ₩152,732 | ₩149,521 | ₩150,859 | -0.56% | 49.7만 |
|---|
| 2025.12.15 | ₩152,117 | ₩153,361 | ₩150,873 | ₩151,796 | -0.21% | 52.6만 |
|---|
| 2025.12.12 | ₩154,819 | ₩156,211 | ₩151,247 | ₩151,970 | -1.84% | 47.8만 |
|---|
| 2025.12.11 | ₩155,676 | ₩156,452 | ₩152,987 | ₩154,124 | -1.00% | 54.9만 |
|---|
| 2025.12.10 | ₩150,899 | ₩156,037 | ₩150,899 | ₩155,636 | +3.14% | 63.3만 |
|---|
| 2025.12.09 | ₩150,739 | ₩153,201 | ₩150,485 | ₩152,090 | +0.90% | 59.6만 |
|---|
| 2025.12.08 | ₩151,395 | ₩153,522 | ₩148,264 | ₩151,087 | -0.20% | 51.5만 |
|---|
| 2025.12.05 | ₩149,348 | ₩151,221 | ₩148,478 | ₩150,485 | +0.76% | 45.6만 |
|---|
| 2025.12.04 | ₩148,478 | ₩149,909 | ₩147,515 | ₩148,919 | +0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩145,842 | ₩148,598 | ₩144,531 | ₩148,438 | +1.78% | 43.3만 |
|---|
| 2025.12.02 | ₩145,160 | ₩146,297 | ₩143,956 | ₩145,695 | +0.37% | 41.7만 |
|---|
| 2025.12.01 | ₩143,782 | ₩145,106 | ₩143,541 | ₩144,157 | +0.26% | 41만 |
|---|
| 2025.11.28 | ₩143,407 | ₩145,053 | ₩143,407 | ₩144,504 | +0.76% | 17.8만 |
|---|
| 2025.11.26 | ₩142,993 | ₩145,481 | ₩142,297 | ₩144,357 | +0.95% | 44.6만 |
|---|
| 2025.11.25 | ₩142,324 | ₩144,250 | ₩141,842 | ₩142,926 | +0.42% | 57.1만 |
|---|
| 2025.11.24 | ₩141,347 | ₩143,381 | ₩140,718 | ₩141,655 | +0.22% | 57.5만 |
|---|
| 2025.11.21 | ₩136,771 | ₩142,150 | ₩136,771 | ₩141,467 | +3.43% | 59.9만 |
|---|
| 2025.11.20 | ₩141,414 | ₩142,043 | ₩136,183 | ₩136,290 | -3.62% | 45.9만 |
|---|
| 2025.11.19 | ₩140,384 | ₩141,133 | ₩138,631 | ₩139,541 | -0.60% | 37.3만 |
|---|
| 2025.11.18 | ₩139,956 | ₩142,752 | ₩139,956 | ₩140,879 | +0.66% | 41만 |
|---|
| 2025.11.17 | ₩143,782 | ₩143,795 | ₩139,461 | ₩140,290 | -2.43% | 43.7만 |
|---|
| 2025.11.14 | ₩146,391 | ₩147,903 | ₩144,090 | ₩144,705 | -1.15% | 53.8만 |
|---|
| 2025.11.13 | ₩148,371 | ₩150,311 | ₩147,073 | ₩147,448 | -0.62% | 64만 |
|---|
| 2025.11.12 | ₩148,291 | ₩150,552 | ₩147,354 | ₩148,866 | +0.39% | 50.7만 |
|---|
| 2025.11.11 | ₩150,538 | ₩150,752 | ₩147,167 | ₩147,755 | -1.85% | 64.3만 |
|---|
| 2025.11.10 | ₩150,819 | ₩151,435 | ₩148,933 | ₩150,244 | -0.38% | 63만 |
|---|
| 2025.11.07 | ₩151,207 | ₩151,207 | ₩146,846 | ₩149,455 | -1.16% | 74.5만 |
|---|
| 2025.11.06 | ₩151,140 | ₩152,960 | ₩148,545 | ₩148,772 | -1.57% | 56.1만 |
|---|
| 2025.11.05 | ₩149,682 | ₩151,287 | ₩146,739 | ₩150,953 | +0.85% | 73.2만 |
|---|
| 2025.11.04 | ₩146,953 | ₩150,886 | ₩146,244 | ₩149,348 | +1.63% | 112.1만 |
|---|
| 2025.11.03 | ₩148,077 | ₩152,291 | ₩146,632 | ₩149,107 | +0.70% | 141.7만 |
|---|
| 2025.10.31 | ₩146,792 | ₩149,843 | ₩142,591 | ₩149,241 | +1.67% | 221.6만 |
|---|
| 2025.10.30 | ₩156,987 | ₩158,445 | ₩150,953 | ₩151,488 | -3.50% | 109.3만 |
|---|
| 2025.10.29 | ₩156,438 | ₩158,418 | ₩154,873 | ₩155,328 | -0.71% | 88.9만 |
|---|
| 2025.10.28 | ₩159,328 | ₩161,081 | ₩156,465 | ₩158,231 | -0.69% | 81.8만 |
|---|
| 2025.10.27 | ₩160,907 | ₩162,619 | ₩159,408 | ₩159,663 | -0.77% | 105만 |
|---|
| 2025.10.24 | ₩163,864 | ₩164,586 | ₩160,305 | ₩160,505 | -2.05% | 37.7만 |
|---|
| 2025.10.23 | ₩160,586 | ₩163,663 | ₩157,549 | ₩162,031 | +0.90% | 62.6만 |
|---|
| 2025.10.22 | ₩167,168 | ₩167,382 | ₩160,238 | ₩160,639 | -3.91% | 50만 |
|---|
| 2025.10.21 | ₩166,901 | ₩169,389 | ₩166,513 | ₩167,690 | +0.47% | 55만 |
|---|
| 2025.10.20 | ₩160,546 | ₩167,101 | ₩160,546 | ₩166,901 | +3.96% | 58.2만 |
|---|
| 2025.10.17 | ₩157,522 | ₩159,582 | ₩156,104 | ₩159,408 | +1.20% | 68.9만 |
|---|
| 2025.10.16 | ₩157,321 | ₩159,342 | ₩156,572 | ₩157,950 | +0.40% | 60만 |
|---|
| 2025.10.15 | ₩156,171 | ₩157,535 | ₩154,418 | ₩157,174 | +0.64% | 49.3만 |
|---|
| 2025.10.14 | ₩150,150 | ₩156,131 | ₩149,990 | ₩154,993 | +3.23% | 64.3만 |
|---|
| 2025.10.13 | ₩154,552 | ₩154,552 | ₩150,980 | ₩152,050 | -1.62% | 74.9만 |
|---|
| 2025.10.10 | ₩157,923 | ₩158,378 | ₩151,809 | ₩151,849 | -3.85% | 47.8만 |
|---|