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 | ₩305,814 | ₩310,012 | ₩298,397 | ₩305,680 | -0.04% | 31.4만 |
| 2026.10.08 | ₩308,188 | ₩311,984 | ₩303,467 | ₩304,138 | -1.31% | 35.4만 |
| 2026.10.07 | ₩318,369 | ₩319,992 | ₩310,495 | ₩311,179 | -2.26% | 42.2만 |
| 2026.10.06 | ₩320,863 | ₩324,324 | ₩320,488 | ₩322,446 | +0.49% | 56.8만 |
| 2026.10.05 | ₩334,558 | ₩334,558 | ₩322,030 | ₩322,205 | -3.69% | 77.3만 |
| 2026.10.02 | ₩315,176 | ₩331,634 | ₩314,600 | ₩324,606 | +2.99% | 113.1만 |
| 2026.10.01 | ₩303,883 | ₩312,454 | ₩302,193 | ₩310,683 | +2.24% | 47.2만 |
| 2026.09.30 | ₩307,947 | ₩311,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,473 |
| -1.13% |
| 51.9만 |
| 2026.09.29 | ₩311,474 | ₩312,614 | ₩304,352 | ₩308,805 | -0.86% | 54.3만 |
|---|
| 2026.09.28 | ₩310,951 | ₩312,614 | ₩305,318 | ₩309,114 | -0.59% | 34.7만 |
|---|
| 2026.09.25 | ₩307,732 | ₩313,781 | ₩306,927 | ₩312,252 | +1.47% | 33만 |
|---|
| 2026.09.24 | ₩299,108 | ₩306,230 | ₩296,693 | ₩304,915 | +1.94% | 44.4만 |
|---|
| 2026.09.23 | ₩296,425 | ₩308,658 | ₩294,722 | ₩304,231 | +2.63% | 42.9만 |
|---|
| 2026.09.22 | ₩293,743 | ₩299,671 | ₩293,246 | ₩297,538 | +1.29% | 38.4만 |
|---|
| 2026.09.21 | ₩298,893 | ₩300,275 | ₩291,207 | ₩293,877 | -1.68% | 40.9만 |
|---|
| 2026.09.18 | ₩289,625 | ₩295,084 | ₩286,741 | ₩294,158 | +1.57% | 108.9만 |
|---|
| 2026.09.17 | ₩288,592 | ₩292,012 | ₩287,693 | ₩288,404 | -0.07% | 39.1만 |
|---|
| 2026.09.16 | ₩290,993 | ₩290,993 | ₩278,827 | ₩283,951 | -2.42% | 46.1만 |
|---|
| 2026.09.15 | ₩291,140 | ₩295,044 | ₩284,863 | ₩285,467 | -1.95% | 55.4만 |
|---|
| 2026.09.14 | ₩296,036 | ₩296,693 | ₩284,085 | ₩286,835 | -3.11% | 76.5만 |
|---|
| 2026.09.11 | ₩290,523 | ₩309,087 | ₩290,523 | ₩306,082 | +5.36% | 79.4만 |
|---|
| 2026.09.10 | ₩286,406 | ₩290,161 | ₩285,091 | ₩286,285 | -0.04% | 90.4만 |
|---|
| 2026.09.09 | ₩289,973 | ₩292,388 | ₩286,942 | ₩288,015 | -0.68% | 41.1만 |
|---|
| 2026.09.08 | ₩292,267 | ₩292,401 | ₩287,868 | ₩291,610 | -0.22% | 77.5만 |
|---|
| 2026.09.04 | ₩280,705 | ₩290,443 | ₩280,705 | ₩289,678 | +3.20% | 46.4만 |
|---|
| 2026.09.03 | ₩277,379 | ₩283,361 | ₩272,389 | ₩282,838 | +1.97% | 28.8만 |
|---|
| 2026.09.02 | ₩274,790 | ₩280,786 | ₩269,707 | ₩279,163 | +1.59% | 50.5만 |
|---|
| 2026.09.01 | ₩272,215 | ₩276,695 | ₩269,586 | ₩276,279 | +1.49% | 46.2만 |
|---|
| 2026.08.31 | ₩275,394 | ₩277,365 | ₩271,262 | ₩274,200 | -0.43% | 50.3만 |
|---|
| 2026.08.28 | ₩282,315 | ₩282,315 | ₩272,751 | ₩273,516 | -3.12% | 44.3만 |
|---|
| 2026.08.27 | ₩278,452 | ₩282,556 | ₩276,279 | ₩280,276 | +0.66% | 35.8만 |
|---|
| 2026.08.26 | ₩272,845 | ₩279,324 | ₩270,645 | ₩277,781 | +1.81% | 57.5만 |
|---|
| 2026.08.25 | ₩275,246 | ₩275,246 | ₩268,178 | ₩271,692 | -1.29% | 44만 |
|---|
| 2026.08.24 | ₩279,176 | ₩279,914 | ₩270,605 | ₩270,726 | -3.03% | 38.3만 |
|---|
| 2026.08.21 | ₩279,659 | ₩283,106 | ₩275,528 | ₩282,811 | +1.13% | 54.5만 |
|---|
| 2026.08.20 | ₩274,294 | ₩280,289 | ₩273,677 | ₩277,164 | +1.05% | 55만 |
|---|
| 2026.08.19 | ₩288,511 | ₩288,511 | ₩273,811 | ₩275,716 | -4.44% | 53.1만 |
|---|
| 2026.08.18 | ₩289,182 | ₩290,376 | ₩278,345 | ₩286,379 | -0.97% | 86만 |
|---|
| 2026.08.17 | ₩287,157 | ₩296,479 | ₩286,781 | ₩295,567 | +2.93% | 89.7만 |
|---|
| 2026.08.14 | ₩279,739 | ₩287,103 | ₩276,950 | ₩287,023 | +2.60% | 41.7만 |
|---|
| 2026.08.13 | ₩283,039 | ₩284,367 | ₩279,578 | ₩280,584 | -0.87% | 38.8만 |
|---|
| 2026.08.12 | ₩282,744 | ₩284,032 | ₩280,115 | ₩282,073 | -0.24% | 48.4만 |
|---|
| 2026.08.11 | ₩274,012 | ₩278,948 | ₩272,751 | ₩276,936 | +1.07% | 68.7만 |
|---|
| 2026.08.10 | ₩274,052 | ₩279,578 | ₩270,015 | ₩271,705 | -0.86% | 94.8만 |
|---|
| 2026.08.07 | ₩281,134 | ₩281,134 | ₩260,814 | ₩272,966 | -2.91% | 116.8만 |
|---|
| 2026.08.06 | ₩303,561 | ₩307,316 | ₩296,264 | ₩298,155 | -1.78% | 75.8만 |
|---|
| 2026.08.05 | ₩305,734 | ₩309,100 | ₩296,331 | ₩304,272 | -0.48% | 56.8만 |
|---|
| 2026.08.04 | ₩295,030 | ₩307,477 | ₩295,030 | ₩305,371 | +3.51% | 78.8만 |
|---|
| 2026.08.03 | ₩284,689 | ₩295,902 | ₩283,897 | ₩290,805 | +2.15% | 56.8만 |
|---|
| 2026.07.31 | ₩291,194 | ₩293,783 | ₩284,327 | ₩290,483 | -0.24% | 46만 |
|---|
| 2026.07.30 | ₩282,006 | ₩288,672 | ₩279,672 | ₩285,494 | +1.24% | 51.6만 |
|---|
| 2026.07.29 | ₩281,939 | ₩283,911 | ₩272,000 | ₩274,897 | -2.50% | 63.8만 |
|---|
| 2026.07.28 | ₩281,671 | ₩284,300 | ₩273,932 | ₩283,535 | +0.66% | 55.4만 |
|---|
| 2026.07.27 | ₩285,695 | ₩288,002 | ₩275,528 | ₩286,003 | +0.11% | 54.6만 |
|---|
| 2026.07.24 | ₩287,626 | ₩290,523 | ₩283,267 | ₩284,716 | -1.01% | 32.6만 |
|---|
| 2026.07.23 | ₩290,269 | ₩296,371 | ₩286,661 | ₩288,525 | -0.60% | 48만 |
|---|
| 2026.07.22 | ₩289,061 | ₩296,251 | ₩288,994 | ₩293,461 | +1.52% | 54.3만 |
|---|
| 2026.07.21 | ₩282,368 | ₩290,389 | ₩280,075 | ₩290,027 | +2.71% | 51.8만 |
|---|
| 2026.07.20 | ₩280,450 | ₩281,657 | ₩273,811 | ₩275,783 | -1.66% | 40.6만 |
|---|
| 2026.07.17 | ₩268,701 | ₩279,659 | ₩266,152 | ₩277,124 | +3.13% | 43.7만 |
|---|
| 2026.07.16 | ₩271,705 | ₩276,909 | ₩269,693 | ₩273,757 | +0.76% | 44.5만 |
|---|
| 2026.07.15 | ₩278,251 | ₩280,169 | ₩270,672 | ₩276,440 | -0.65% | 56.4만 |
|---|
| 2026.07.14 | ₩277,137 | ₩280,195 | ₩272,657 | ₩276,976 | -0.06% | 40.6만 |
|---|
| 2026.07.13 | ₩273,730 | ₩276,386 | ₩270,029 | ₩270,645 | -1.13% | 46.5만 |
|---|
| 2026.07.10 | ₩273,891 | ₩280,437 | ₩272,805 | ₩276,856 | +1.08% | 43.1만 |
|---|
| 2026.07.09 | ₩272,939 | ₩283,361 | ₩271,678 | ₩275,353 | +0.88% | 78.3만 |
|---|
| 2026.07.08 | ₩260,130 | ₩266,367 | ₩260,076 | ₩266,273 | +2.36% | 59.4만 |
|---|
| 2026.07.07 | ₩261,552 | ₩261,552 | ₩254,657 | ₩260,049 | -0.57% | 64만 |
|---|
| 2026.07.06 | ₩267,319 | ₩271,464 | ₩262,732 | ₩265,334 | -0.74% | 59.4만 |
|---|
| 2026.07.02 | ₩279,820 | ₩279,820 | ₩262,397 | ₩264,878 | -5.34% | 79.8만 |
|---|
| 2026.07.01 | ₩285,695 | ₩288,364 | ₩278,801 | ₩281,148 | -1.59% | 69.4만 |
|---|
| 2026.06.30 | ₩286,996 | ₩288,042 | ₩279,418 | ₩286,245 | -0.26% | 81.1만 |
|---|
| 2026.06.29 | ₩287,814 | ₩291,207 | ₩281,497 | ₩288,283 | +0.16% | 76.9만 |
|---|
| 2026.06.26 | ₩301,763 | ₩302,622 | ₩287,506 | ₩288,579 | -4.37% | 95.3만 |
|---|
| 2026.06.25 | ₩306,471 | ₩312,427 | ₩303,306 | ₩307,196 | +0.24% | 87만 |
|---|
| 2026.06.24 | ₩301,374 | ₩305,090 | ₩295,620 | ₩301,482 | +0.04% | 57.2만 |
|---|
| 2026.06.23 | ₩306,109 | ₩310,267 | ₩301,978 | ₩302,380 | -1.22% | 45만 |
|---|
| 2026.06.22 | ₩315,592 | ₩318,328 | ₩312,601 | ₩314,975 | -0.20% | 50.9만 |
|---|
| 2026.06.18 | ₩309,623 | ₩312,534 | ₩305,962 | ₩312,118 | +0.81% | 87.6만 |
|---|
| 2026.06.17 | ₩310,012 | ₩311,810 | ₩302,863 | ₩303,118 | -2.22% | 42.2만 |
|---|
| 2026.06.16 | ₩308,497 | ₩314,479 | ₩306,833 | ₩306,833 | -0.54% | 54.7만 |
|---|
| 2026.06.15 | ₩308,738 | ₩311,448 | ₩306,525 | ₩307,518 | -0.40% | 39.9만 |
|---|
| 2026.06.12 | ₩300,342 | ₩305,801 | ₩296,425 | ₩304,178 | +1.28% | 35.4만 |
|---|
| 2026.06.11 | ₩292,737 | ₩299,108 | ₩289,692 | ₩298,920 | +2.11% | 35.5만 |
|---|
| 2026.06.10 | ₩293,300 | ₩299,819 | ₩288,243 | ₩289,035 | -1.45% | 36.9만 |
|---|
| 2026.06.09 | ₩299,108 | ₩301,790 | ₩281,792 | ₩294,279 | -1.61% | 59.4만 |
|---|
| 2026.06.08 | ₩298,450 | ₩299,953 | ₩292,401 | ₩294,588 | -1.29% | 43.1만 |
|---|
| 2026.06.05 | ₩295,419 | ₩302,233 | ₩291,918 | ₩293,863 | -0.53% | 44.1만 |
|---|
| 2026.06.04 | ₩301,160 | ₩309,744 | ₩293,756 | ₩300,972 | -0.06% | 55.3만 |
|---|
| 2026.06.03 | ₩312,923 | ₩312,923 | ₩302,059 | ₩307,625 | -1.69% | 65.1만 |
|---|
| 2026.06.02 | ₩295,540 | ₩310,683 | ₩295,540 | ₩306,351 | +3.66% | 80만 |
|---|
| 2026.06.01 | ₩285,118 | ₩293,327 | ₩284,796 | ₩291,744 | +2.32% | 90.6만 |
|---|
| 2026.05.29 | ₩292,321 | ₩295,540 | ₩286,365 | ₩287,881 | -1.52% | 106만 |
|---|
| 2026.05.28 | ₩291,798 | ₩293,903 | ₩286,459 | ₩289,732 | -0.71% | 99만 |
|---|
| 2026.05.27 | ₩301,401 | ₩301,401 | ₩288,216 | ₩291,744 | -3.20% | 117.4만 |
|---|
| 2026.05.26 | ₩293,649 | ₩301,562 | ₩291,114 | ₩299,148 | +1.87% | 71.4만 |
|---|
| 2026.05.22 | ₩288,377 | ₩293,756 | ₩284,313 | ₩291,503 | +1.08% | 43.5만 |
|---|
| 2026.05.21 | ₩286,513 | ₩287,157 | ₩282,529 | ₩285,480 | -0.36% | 55.5만 |
|---|
| 2026.05.20 | ₩280,812 | ₩288,270 | ₩279,324 | ₩287,640 | +2.43% | 57.1만 |
|---|
| 2026.05.19 | ₩275,045 | ₩282,449 | ₩270,444 | ₩276,668 | +0.59% | 112.8만 |
|---|
| 2026.05.18 | ₩282,838 | ₩284,769 | ₩276,131 | ₩278,894 | -1.39% | 91.2만 |
|---|
| 2026.05.15 | ₩281,644 | ₩285,695 | ₩278,130 | ₩279,485 | -0.77% | 77.8만 |
|---|
| 2026.05.14 | ₩286,661 | ₩289,289 | ₩281,228 | ₩287,358 | +0.24% | 80.1만 |
|---|
| 2026.05.13 | ₩276,239 | ₩284,944 | ₩275,742 | ₩284,112 | +2.85% | 80.1만 |
|---|
| 2026.05.12 | ₩270,645 | ₩271,182 | ₩263,711 | ₩270,216 | -0.16% | 76.8만 |
|---|
| 2026.05.11 | ₩264,449 | ₩276,400 | ₩262,075 | ₩271,692 | +2.74% | 77.2만 |
|---|
| 2026.05.08 | ₩257,394 | ₩267,547 | ₩256,991 | ₩261,484 | +1.59% | 95.2만 |
|---|
| 2026.05.07 | ₩263,094 | ₩263,993 | ₩246,596 | ₩254,617 | -3.22% | 176.9만 |
|---|
| 2026.05.06 | ₩252,538 | ₩260,747 | ₩249,601 | ₩257,326 | +1.90% | 220만 |
|---|
| 2026.05.05 | ₩250,969 | ₩255,623 | ₩248,930 | ₩250,030 | -0.37% | 52.4만 |
|---|
| 2026.05.04 | ₩248,970 | ₩251,894 | ₩245,094 | ₩248,836 | -0.05% | 59.9만 |
|---|
| 2026.05.01 | ₩259,768 | ₩259,768 | ₩245,174 | ₩247,495 | -4.72% | 65만 |
|---|
| 2026.04.30 | ₩251,438 | ₩253,410 | ₩247,817 | ₩251,935 | +0.20% | 64만 |
|---|
| 2026.04.29 | ₩256,830 | ₩257,595 | ₩247,495 | ₩249,453 | -2.87% | 79.6만 |
|---|
| 2026.04.28 | ₩247,857 | ₩251,277 | ₩242,800 | ₩246,824 | -0.42% | 40.9만 |
|---|
| 2026.04.27 | ₩252,270 | ₩253,303 | ₩246,677 | ₩250,164 | -0.83% | 52.5만 |
|---|
| 2026.04.24 | ₩254,376 | ₩254,939 | ₩250,781 | ₩250,848 | -1.39% | 68.3만 |
|---|
| 2026.04.23 | ₩245,121 | ₩254,671 | ₩243,645 | ₩251,492 | +2.60% | 98.1만 |
|---|
| 2026.04.22 | ₩241,432 | ₩244,021 | ₩239,903 | ₩243,498 | +0.86% | 50.7만 |
|---|
| 2026.04.21 | ₩236,912 | ₩241,057 | ₩236,201 | ₩238,897 | +0.84% | 43.3만 |
|---|
| 2026.04.20 | ₩234,900 | ₩237,730 | ₩233,237 | ₩236,027 | +0.48% | 49.2만 |
|---|
| 2026.04.17 | ₩231,574 | ₩236,671 | ₩231,574 | ₩234,686 | +1.34% | 44.9만 |
|---|
| 2026.04.16 | ₩226,195 | ₩231,051 | ₩224,921 | ₩230,487 | +1.90% | 43.8만 |
|---|
| 2026.04.15 | ₩231,668 | ₩232,633 | ₩225,337 | ₩226,651 | -2.17% | 48.2만 |
|---|
| 2026.04.14 | ₩237,650 | ₩240,466 | ₩231,842 | ₩232,928 | -1.99% | 94.6만 |
|---|
| 2026.04.13 | ₩215,089 | ₩235,088 | ₩213,896 | ₩234,592 | +9.07% | 116.9만 |
|---|
| 2026.04.10 | ₩212,729 | ₩212,729 | ₩209,268 | ₩212,179 | -0.26% | 40.5만 |
|---|
| 2026.04.09 | ₩207,833 | ₩211,977 | ₩207,618 | ₩211,159 | +1.60% | 89.5만 |
|---|
| 2026.04.08 | ₩205,016 | ₩209,000 | ₩203,004 | ₩207,873 | +1.39% | 67.8만 |
|---|
| 2026.04.07 | ₩196,633 | ₩201,730 | ₩196,633 | ₩198,189 | +0.79% | 44.9만 |
|---|
| 2026.04.06 | ₩195,158 | ₩197,492 | ₩194,259 | ₩197,478 | +1.19% | 44.8만 |
|---|
| 2026.04.02 | ₩192,287 | ₩199,021 | ₩190,959 | ₩195,627 | +1.74% | 37만 |
|---|
| 2026.04.01 | ₩193,816 | ₩198,685 | ₩193,816 | ₩196,673 | +1.47% | 38.3만 |
|---|
| 2026.03.31 | ₩184,012 | ₩192,797 | ₩183,328 | ₩192,354 | +4.53% | 38.5만 |
|---|
| 2026.03.30 | ₩189,860 | ₩189,860 | ₩181,463 | ₩182,804 | -3.72% | 59.1만 |
|---|
| 2026.03.27 | ₩190,839 | ₩192,448 | ₩185,286 | ₩187,284 | -1.86% | 54.9만 |
|---|
| 2026.03.26 | ₩193,280 | ₩194,742 | ₩190,933 | ₩192,126 | -0.60% | 26.7만 |
|---|
| 2026.03.25 | ₩195,989 | ₩197,170 | ₩192,703 | ₩196,003 | +0.01% | 32.8만 |
|---|
| 2026.03.24 | ₩188,089 | ₩195,372 | ₩184,924 | ₩193,468 | +2.86% | 45.4만 |
|---|
| 2026.03.23 | ₩188,961 | ₩191,402 | ₩186,158 | ₩187,646 | -0.70% | 48.7만 |
|---|
| 2026.03.20 | ₩188,331 | ₩188,854 | ₩182,147 | ₩183,274 | -2.68% | 66.9만 |
|---|
| 2026.03.19 | ₩185,661 | ₩189,565 | ₩185,246 | ₩188,545 | +1.55% | 38.8만 |
|---|
| 2026.03.18 | ₩188,331 | ₩190,584 | ₩185,769 | ₩187,942 | -0.21% | 49.7만 |
|---|
| 2026.03.17 | ₩190,758 | ₩191,657 | ₩186,640 | ₩188,974 | -0.94% | 47.4만 |
|---|
| 2026.03.16 | ₩190,852 | ₩192,502 | ₩188,518 | ₩189,162 | -0.89% | 31.6만 |
|---|
| 2026.03.13 | ₩190,235 | ₩191,670 | ₩187,177 | ₩188,371 | -0.98% | 40.7만 |
|---|
| 2026.03.12 | ₩187,740 | ₩191,456 | ₩184,173 | ₩188,491 | +0.40% | 50.2만 |
|---|
| 2026.03.11 | ₩187,727 | ₩191,281 | ₩186,627 | ₩190,597 | +1.53% | 75.6만 |
|---|
| 2026.03.10 | ₩186,104 | ₩191,630 | ₩185,393 | ₩187,727 | +0.87% | 49.5만 |
|---|
| 2026.03.09 | ₩183,556 | ₩188,894 | ₩177,882 | ₩187,566 | +2.18% | 64.7만 |
|---|
| 2026.03.06 | ₩187,794 | ₩189,752 | ₩184,427 | ₩185,581 | -1.18% | 42.4만 |
|---|
| 2026.03.05 | ₩189,725 | ₩194,943 | ₩189,658 | ₩191,979 | +1.19% | 53만 |
|---|
| 2026.03.04 | ₩197,156 | ₩197,223 | ₩191,187 | ₩192,421 | -2.40% | 63.9만 |
|---|
| 2026.03.03 | ₩195,104 | ₩196,700 | ₩191,375 | ₩195,627 | +0.27% | 35.8만 |
|---|
| 2026.03.02 | ₩201,837 | ₩203,782 | ₩197,840 | ₩201,140 | -0.35% | 47.9만 |
|---|
| 2026.02.27 | ₩203,957 | ₩205,097 | ₩201,019 | ₩204,091 | +0.07% | 80.7만 |
|---|
| 2026.02.26 | ₩207,806 | ₩209,603 | ₩203,889 | ₩206,357 | -0.70% | 45만 |
|---|
| 2026.02.25 | ₩211,964 | ₩213,252 | ₩204,104 | ₩206,961 | -2.36% | 70.1만 |
|---|
| 2026.02.24 | ₩215,250 | ₩218,107 | ₩209,053 | ₩210,448 | -2.23% | 75.8만 |
|---|
| 2026.02.23 | ₩214,606 | ₩215,988 | ₩210,770 | ₩214,150 | -0.21% | 69.9만 |
|---|
| 2026.02.20 | ₩205,365 | ₩213,587 | ₩205,365 | ₩210,623 | +2.56% | 61.9만 |
|---|
| 2026.02.19 | ₩205,097 | ₩206,840 | ₩201,194 | ₩206,398 | +0.63% | 55.8만 |
|---|
| 2026.02.18 | ₩204,989 | ₩208,517 | ₩201,220 | ₩205,258 | +0.13% | 46만 |
|---|
| 2026.02.17 | ₩208,329 | ₩208,396 | ₩203,930 | ₩204,936 | -1.63% | 52.7만 |
|---|
| 2026.02.13 | ₩206,706 | ₩209,939 | ₩203,903 | ₩209,496 | +1.35% | 59.5만 |
|---|
| 2026.02.12 | ₩212,018 | ₩214,204 | ₩205,258 | ₩208,758 | -1.54% | 61.9만 |
|---|
| 2026.02.11 | ₩212,608 | ₩213,104 | ₩207,967 | ₩211,669 | -0.44% | 73.5만 |
|---|
| 2026.02.10 | ₩212,353 | ₩212,594 | ₩207,457 | ₩209,268 | -1.45% | 54.5만 |
|---|
| 2026.02.09 | ₩211,200 | ₩213,761 | ₩207,417 | ₩212,071 | +0.41% | 105.5만 |
|---|
| 2026.02.06 | ₩194,661 | ₩215,451 | ₩191,804 | ₩212,729 | +9.28% | 279.1만 |
|---|
| 2026.02.05 | ₩183,569 | ₩190,088 | ₩181,074 | ₩189,256 | +3.10% | 133만 |
|---|
| 2026.02.04 | ₩183,810 | ₩187,392 | ₩181,208 | ₩185,085 | +0.69% | 76만 |
|---|
| 2026.02.03 | ₩180,927 | ₩182,871 | ₩177,734 | ₩181,557 | +0.35% | 64.7만 |
|---|
| 2026.02.02 | ₩176,608 | ₩181,074 | ₩172,517 | ₩179,223 | +1.48% | 67.7만 |
|---|
| 2026.01.30 | ₩176,178 | ₩179,585 | ₩174,636 | ₩177,708 | +0.87% | 84.3만 |
|---|
| 2026.01.29 | ₩172,919 | ₩178,405 | ₩170,263 | ₩178,271 | +3.09% | 104만 |
|---|
| 2026.01.28 | ₩163,074 | ₩172,906 | ₩163,074 | ₩172,235 | +5.62% | 125.4만 |
|---|
| 2026.01.27 | ₩157,816 | ₩162,591 | ₩156,918 | ₩162,430 | +2.92% | 79.6만 |
|---|
| 2026.01.26 | ₩156,743 | ₩158,500 | ₩155,670 | ₩157,923 | +0.75% | 40.7만 |
|---|
| 2026.01.23 | ₩158,554 | ₩158,943 | ₩155,254 | ₩156,475 | -1.31% | 45.2만 |
|---|
| 2026.01.22 | ₩159,989 | ₩160,955 | ₩157,776 | ₩158,903 | -0.68% | 53.7만 |
|---|
| 2026.01.21 | ₩153,739 | ₩160,391 | ₩153,122 | ₩158,581 | +3.15% | 32.7만 |
|---|
| 2026.01.20 | ₩155,697 | ₩157,038 | ₩151,713 | ₩152,062 | -2.33% | 46.9만 |
|---|
| 2026.01.16 | ₩158,943 | ₩160,002 | ₩156,850 | ₩158,540 | -0.25% | 31.6만 |
|---|
| 2026.01.15 | ₩156,864 | ₩160,284 | ₩156,864 | ₩159,144 | +1.45% | 34.1만 |
|---|
| 2026.01.14 | ₩155,925 | ₩156,716 | ₩154,356 | ₩155,590 | -0.22% | 34만 |
|---|
| 2026.01.13 | ₩154,275 | ₩156,783 | ₩154,275 | ₩155,523 | +0.81% | 48.7만 |
|---|
| 2026.01.12 | ₩153,819 | ₩155,429 | ₩152,451 | ₩154,651 | +0.54% | 52.7만 |
|---|
| 2026.01.09 | ₩152,438 | ₩155,147 | ₩149,178 | ₩154,235 | +1.18% | 49.5만 |
|---|
| 2026.01.08 | ₩148,923 | ₩152,143 | ₩148,575 | ₩152,062 | +2.11% | 38.5만 |
|---|
| 2026.01.07 | ₩151,941 | ₩152,451 | ₩147,622 | ₩149,594 | -1.54% | 53.5만 |
|---|
| 2026.01.06 | ₩150,345 | ₩153,484 | ₩150,144 | ₩152,236 | +1.26% | 73.7만 |
|---|
| 2026.01.05 | ₩151,995 | ₩155,844 | ₩149,996 | ₩151,539 | -0.30% | 47.7만 |
|---|
| 2026.01.02 | ₩149,138 | ₩152,277 | ₩148,360 | ₩151,619 | +1.66% | 33.6만 |
|---|
| 2025.12.31 | ₩151,311 | ₩151,660 | ₩147,314 | ₩147,783 | -2.33% | 56.1만 |
|---|
| 2025.12.30 | ₩151,633 | ₩151,673 | ₩150,278 | ₩151,579 | -0.04% | 38.3만 |
|---|
| 2025.12.29 | ₩151,754 | ₩152,451 | ₩150,627 | ₩151,619 | -0.09% | 33.6만 |
|---|
| 2025.12.26 | ₩151,123 | ₩152,236 | ₩150,815 | ₩152,089 | +0.64% | 17.1만 |
|---|
| 2025.12.24 | ₩151,110 | ₩152,075 | ₩149,728 | ₩150,922 | -0.12% | 17.2만 |
|---|
| 2025.12.23 | ₩151,780 | ₩152,411 | ₩150,064 | ₩150,801 | -0.65% | 26.2만 |
|---|
| 2025.12.22 | ₩152,505 | ₩153,645 | ₩150,667 | ₩151,982 | -0.34% | 49.3만 |
|---|
| 2025.12.19 | ₩148,722 | ₩153,511 | ₩148,615 | ₩151,834 | +2.09% | 73.4만 |
|---|
| 2025.12.18 | ₩149,755 | ₩150,640 | ₩148,105 | ₩149,232 | -0.35% | 51.7만 |
|---|
| 2025.12.17 | ₩151,150 | ₩152,652 | ₩147,998 | ₩149,929 | -0.81% | 34.9만 |
|---|
| 2025.12.16 | ₩152,102 | ₩153,122 | ₩149,903 | ₩151,244 | -0.56% | 49.7만 |
|---|
| 2025.12.15 | ₩152,505 | ₩153,752 | ₩151,257 | ₩152,183 | -0.21% | 52.6만 |
|---|
| 2025.12.12 | ₩155,214 | ₩156,609 | ₩151,633 | ₩152,357 | -1.84% | 47.8만 |
|---|
| 2025.12.11 | ₩156,073 | ₩156,850 | ₩153,377 | ₩154,517 | -1.00% | 54.9만 |
|---|
| 2025.12.10 | ₩151,284 | ₩156,435 | ₩151,284 | ₩156,032 | +3.14% | 63.3만 |
|---|
| 2025.12.09 | ₩151,123 | ₩153,591 | ₩150,868 | ₩152,478 | +0.90% | 59.6만 |
|---|
| 2025.12.08 | ₩151,780 | ₩153,913 | ₩148,642 | ₩151,472 | -0.20% | 51.5만 |
|---|
| 2025.12.05 | ₩149,728 | ₩151,606 | ₩148,856 | ₩150,868 | +0.76% | 45.6만 |
|---|
| 2025.12.04 | ₩148,856 | ₩150,292 | ₩147,891 | ₩149,299 | +0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩146,214 | ₩148,977 | ₩144,900 | ₩148,816 | +1.78% | 43.3만 |
|---|
| 2025.12.02 | ₩145,530 | ₩146,670 | ₩144,323 | ₩146,066 | +0.37% | 41.7만 |
|---|
| 2025.12.01 | ₩144,148 | ₩145,476 | ₩143,907 | ₩144,524 | +0.26% | 41만 |
|---|
| 2025.11.28 | ₩143,773 | ₩145,423 | ₩143,773 | ₩144,873 | +0.76% | 17.8만 |
|---|
| 2025.11.26 | ₩143,357 | ₩145,852 | ₩142,660 | ₩144,725 | +0.95% | 44.6만 |
|---|
| 2025.11.25 | ₩142,686 | ₩144,618 | ₩142,204 | ₩143,290 | +0.42% | 57.1만 |
|---|
| 2025.11.24 | ₩141,707 | ₩143,746 | ₩141,077 | ₩142,016 | +0.22% | 57.5만 |
|---|
| 2025.11.21 | ₩137,120 | ₩142,512 | ₩137,120 | ₩141,828 | +3.43% | 59.9만 |
|---|
| 2025.11.20 | ₩141,774 | ₩142,405 | ₩136,530 | ₩136,637 | -3.62% | 45.9만 |
|---|
| 2025.11.19 | ₩140,742 | ₩141,493 | ₩138,984 | ₩139,897 | -0.60% | 37.3만 |
|---|
| 2025.11.18 | ₩140,312 | ₩143,116 | ₩140,312 | ₩141,238 | +0.66% | 41만 |
|---|
| 2025.11.17 | ₩144,148 | ₩144,162 | ₩139,816 | ₩140,648 | -2.43% | 43.7만 |
|---|
| 2025.11.14 | ₩146,764 | ₩148,280 | ₩144,457 | ₩145,074 | -1.15% | 53.8만 |
|---|
| 2025.11.13 | ₩148,749 | ₩150,694 | ₩147,448 | ₩147,824 | -0.62% | 64만 |
|---|
| 2025.11.12 | ₩148,669 | ₩150,935 | ₩147,730 | ₩149,245 | +0.39% | 50.7만 |
|---|
| 2025.11.11 | ₩150,922 | ₩151,137 | ₩147,542 | ₩148,132 | -1.85% | 64.3만 |
|---|
| 2025.11.10 | ₩151,204 | ₩151,821 | ₩149,312 | ₩150,627 | -0.38% | 63만 |
|---|
| 2025.11.07 | ₩151,593 | ₩151,593 | ₩147,220 | ₩149,836 | -1.16% | 74.5만 |
|---|
| 2025.11.06 | ₩151,526 | ₩153,350 | ₩148,923 | ₩149,151 | -1.57% | 56.1만 |
|---|
| 2025.11.05 | ₩150,064 | ₩151,673 | ₩147,113 | ₩151,338 | +0.85% | 73.2만 |
|---|
| 2025.11.04 | ₩147,327 | ₩151,271 | ₩146,616 | ₩149,728 | +1.63% | 112.1만 |
|---|
| 2025.11.03 | ₩148,454 | ₩152,679 | ₩147,005 | ₩149,487 | +0.70% | 141.7만 |
|---|
| 2025.10.31 | ₩147,166 | ₩150,224 | ₩142,955 | ₩149,621 | +1.67% | 221.6만 |
|---|
| 2025.10.30 | ₩157,387 | ₩158,849 | ₩151,338 | ₩151,874 | -3.50% | 109.3만 |
|---|
| 2025.10.29 | ₩156,837 | ₩158,822 | ₩155,268 | ₩155,724 | -0.71% | 88.9만 |
|---|
| 2025.10.28 | ₩159,734 | ₩161,491 | ₩156,864 | ₩158,634 | -0.69% | 81.8만 |
|---|
| 2025.10.27 | ₩161,317 | ₩163,034 | ₩159,815 | ₩160,070 | -0.77% | 105만 |
|---|
| 2025.10.24 | ₩164,281 | ₩165,005 | ₩160,713 | ₩160,915 | -2.05% | 37.7만 |
|---|
| 2025.10.23 | ₩160,995 | ₩164,080 | ₩157,950 | ₩162,444 | +0.90% | 62.6만 |
|---|
| 2025.10.22 | ₩167,594 | ₩167,809 | ₩160,646 | ₩161,049 | -3.91% | 50만 |
|---|
| 2025.10.21 | ₩167,326 | ₩169,821 | ₩166,937 | ₩168,117 | +0.47% | 55만 |
|---|
| 2025.10.20 | ₩160,955 | ₩167,527 | ₩160,955 | ₩167,326 | +3.96% | 58.2만 |
|---|
| 2025.10.17 | ₩157,923 | ₩159,989 | ₩156,502 | ₩159,815 | +1.20% | 68.9만 |
|---|
| 2025.10.16 | ₩157,722 | ₩159,748 | ₩156,971 | ₩158,353 | +0.40% | 60만 |
|---|
| 2025.10.15 | ₩156,569 | ₩157,937 | ₩154,812 | ₩157,575 | +0.64% | 49.3만 |
|---|
| 2025.10.14 | ₩150,533 | ₩156,529 | ₩150,372 | ₩155,388 | +3.23% | 64.3만 |
|---|
| 2025.10.13 | ₩154,946 | ₩154,946 | ₩151,365 | ₩152,438 | -1.62% | 74.9만 |
|---|
| 2025.10.10 | ₩158,326 | ₩158,782 | ₩152,196 | ₩152,236 | -3.85% | 47.8만 |
|---|