시장 데이터를 불러오는 중
전체 종목
ArrowMark Financial Corp. - Closed End Fund 과거 주가
ArrowMark Financial Corp. - Closed End Fund · BANX · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ArrowMark Financial Corp. - Closed End Fund · BANX · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,434 | ₩26,687 | ₩26,140 | ₩26,194 | -0.91% | 2.3만 |
| 2026.10.08 | ₩26,114 | ₩26,794 | ₩25,714 | ₩26,314 | +0.77% | 4.1만 |
| 2026.10.07 | ₩26,607 | ₩26,700 | ₩26,020 | ₩26,154 | -1.70% | 2.7만 |
| 2026.10.06 | ₩26,954 | ₩27,274 | ₩26,620 | ₩26,620 | -1.24% | 2.8만 |
| 2026.10.05 | ₩26,754 | ₩27,207 | ₩26,740 | ₩26,901 | +0.55% | 3만 |
| 2026.10.02 | ₩26,527 | ₩26,981 | ₩26,354 | ₩26,674 | +0.55% | 3만 |
| 2026.10.01 | ₩26,394 | ₩27,007 | ₩25,874 | ₩26,420 | +0.10% | 4.7만 |
| 2026.09.30 | ₩27,234 | ₩27,234 | ₩26,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,487 |
| -2.74% |
| 4.8만 |
| 2026.09.29 | ₩26,354 | ₩27,247 | ₩26,020 | ₩27,141 | +2.99% | 3.7만 |
|---|
| 2026.09.28 | ₩26,540 | ₩26,874 | ₩25,674 | ₩26,327 | -0.80% | 6.6만 |
|---|
| 2026.09.25 | ₩27,327 | ₩27,341 | ₩25,874 | ₩26,567 | -2.78% | 12.1만 |
|---|
| 2026.09.24 | ₩27,861 | ₩27,994 | ₩27,274 | ₩27,407 | -1.63% | 4.5만 |
|---|
| 2026.09.23 | ₩28,208 | ₩28,208 | ₩27,727 | ₩28,034 | -0.61% | 3.8만 |
|---|
| 2026.09.22 | ₩28,061 | ₩28,394 | ₩28,048 | ₩28,301 | +0.86% | 5.2만 |
|---|
| 2026.09.21 | ₩27,941 | ₩28,328 | ₩27,941 | ₩28,114 | +0.62% | 4.5만 |
|---|
| 2026.09.18 | ₩27,994 | ₩28,088 | ₩27,821 | ₩27,874 | -0.43% | 1.4만 |
|---|
| 2026.09.17 | ₩27,807 | ₩28,114 | ₩27,767 | ₩27,834 | +0.10% | 3.3만 |
|---|
| 2026.09.16 | ₩27,901 | ₩28,141 | ₩27,794 | ₩27,834 | -0.24% | 3.6만 |
|---|
| 2026.09.15 | ₩28,088 | ₩28,221 | ₩27,847 | ₩27,901 | -0.66% | 3만 |
|---|
| 2026.09.14 | ₩27,834 | ₩28,141 | ₩27,834 | ₩28,088 | +0.91% | 3.3만 |
|---|
| 2026.09.11 | ₩28,048 | ₩28,114 | ₩27,781 | ₩27,967 | -0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩28,074 | ₩28,088 | ₩27,741 | ₩27,954 | -0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩27,954 | ₩28,141 | ₩27,954 | ₩28,101 | +0.52% | 2.1만 |
|---|
| 2026.09.08 | ₩27,741 | ₩28,061 | ₩27,714 | ₩28,007 | +0.96% | 3.9만 |
|---|
| 2026.09.04 | ₩27,581 | ₩27,767 | ₩27,567 | ₩27,741 | +0.58% | 3.4만 |
|---|
| 2026.09.03 | ₩28,034 | ₩28,034 | ₩27,541 | ₩27,581 | -1.62% | 6만 |
|---|
| 2026.09.02 | ₩28,341 | ₩28,341 | ₩27,954 | ₩28,048 | -1.04% | 5.5만 |
|---|
| 2026.09.01 | ₩27,927 | ₩28,394 | ₩27,874 | ₩28,208 | +1.00% | 13.9만 |
|---|
| 2026.08.31 | ₩27,741 | ₩27,927 | ₩27,487 | ₩27,861 | +0.43% | 8만 |
|---|
| 2026.08.28 | ₩27,581 | ₩27,714 | ₩27,447 | ₩27,541 | -0.15% | 3.5만 |
|---|
| 2026.08.27 | ₩27,741 | ₩27,741 | ₩27,474 | ₩27,541 | -0.72% | 2.1만 |
|---|
| 2026.08.26 | ₩27,447 | ₩27,527 | ₩27,301 | ₩27,421 | -0.10% | 9.4천 |
|---|
| 2026.08.25 | ₩27,661 | ₩27,661 | ₩27,141 | ₩27,434 | -0.82% | 3.1만 |
|---|
| 2026.08.24 | ₩27,674 | ₩27,674 | ₩27,407 | ₩27,567 | -0.39% | 4.2만 |
|---|
| 2026.08.21 | ₩27,741 | ₩27,741 | ₩27,487 | ₩27,621 | -0.43% | 2.7만 |
|---|
| 2026.08.20 | ₩27,487 | ₩27,767 | ₩27,434 | ₩27,621 | +0.49% | 2.7만 |
|---|
| 2026.08.19 | ₩27,714 | ₩27,767 | ₩27,194 | ₩27,354 | -1.30% | 3.3만 |
|---|
| 2026.08.18 | ₩27,661 | ₩27,767 | ₩27,607 | ₩27,701 | +0.14% | 5.2만 |
|---|
| 2026.08.17 | ₩27,994 | ₩27,994 | ₩27,607 | ₩27,647 | -1.24% | 3.5만 |
|---|
| 2026.08.14 | ₩27,554 | ₩27,847 | ₩27,474 | ₩27,781 | +0.82% | 5.5만 |
|---|
| 2026.08.13 | ₩27,527 | ₩27,621 | ₩27,474 | ₩27,554 | +0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩27,447 | ₩27,474 | ₩27,261 | ₩27,474 | +0.10% | 2.1만 |
|---|
| 2026.08.11 | ₩27,141 | ₩27,261 | ₩27,074 | ₩27,247 | +0.39% | 1.3만 |
|---|
| 2026.08.10 | ₩27,221 | ₩27,261 | ₩26,914 | ₩27,074 | -0.54% | 2.6만 |
|---|
| 2026.08.07 | ₩27,207 | ₩27,447 | ₩27,034 | ₩27,367 | +0.59% | 1.8만 |
|---|
| 2026.08.06 | ₩27,021 | ₩27,421 | ₩27,021 | ₩27,194 | +0.64% | 2.5만 |
|---|
| 2026.08.05 | ₩27,461 | ₩27,461 | ₩26,954 | ₩27,221 | -0.87% | 1.7만 |
|---|
| 2026.08.04 | ₩27,461 | ₩27,461 | ₩27,247 | ₩27,394 | -0.24% | 7.1만 |
|---|
| 2026.08.03 | ₩27,301 | ₩27,341 | ₩27,074 | ₩27,327 | +0.10% | 3.6만 |
|---|
| 2026.07.31 | ₩26,981 | ₩27,461 | ₩26,981 | ₩27,207 | +0.84% | 8.1만 |
|---|
| 2026.07.30 | ₩26,927 | ₩27,101 | ₩26,847 | ₩27,034 | +0.40% | 5만 |
|---|
| 2026.07.29 | ₩26,807 | ₩27,007 | ₩26,740 | ₩26,874 | +0.25% | 7.1만 |
|---|
| 2026.07.28 | ₩26,154 | ₩26,727 | ₩26,154 | ₩26,700 | +2.09% | 4.2만 |
|---|
| 2026.07.27 | ₩26,194 | ₩26,474 | ₩26,140 | ₩26,154 | -0.15% | 1.7만 |
|---|
| 2026.07.24 | ₩26,340 | ₩26,407 | ₩25,807 | ₩26,207 | -0.51% | 1.8만 |
|---|
| 2026.07.23 | ₩26,794 | ₩26,794 | ₩26,234 | ₩26,420 | -1.39% | 1.6만 |
|---|
| 2026.07.22 | ₩26,740 | ₩26,740 | ₩26,700 | ₩26,700 | -0.15% | 1.3만 |
|---|
| 2026.07.21 | ₩26,660 | ₩26,807 | ₩26,634 | ₩26,687 | +0.10% | 2.7만 |
|---|
| 2026.07.20 | ₩26,794 | ₩26,807 | ₩26,554 | ₩26,607 | -0.70% | 2.7만 |
|---|
| 2026.07.17 | ₩26,794 | ₩26,807 | ₩26,647 | ₩26,794 | 0.00% | 2.5만 |
|---|
| 2026.07.16 | ₩26,634 | ₩26,807 | ₩26,594 | ₩26,794 | +0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩26,594 | ₩26,780 | ₩26,500 | ₩26,714 | +0.45% | 1.7만 |
|---|
| 2026.07.14 | ₩26,714 | ₩26,874 | ₩26,500 | ₩26,740 | +0.10% | 2.7만 |
|---|
| 2026.07.13 | ₩26,714 | ₩26,874 | ₩26,674 | ₩26,687 | -0.10% | 3.5만 |
|---|
| 2026.07.10 | ₩26,807 | ₩26,994 | ₩26,674 | ₩26,674 | -0.50% | 3.9만 |
|---|
| 2026.07.09 | ₩26,460 | ₩26,780 | ₩26,460 | ₩26,767 | +1.16% | 2.9만 |
|---|
| 2026.07.08 | ₩26,420 | ₩26,674 | ₩26,274 | ₩26,634 | +0.81% | 3.2만 |
|---|
| 2026.07.07 | ₩26,274 | ₩26,634 | ₩26,274 | ₩26,460 | +0.71% | 1.2만 |
|---|
| 2026.07.06 | ₩26,540 | ₩26,674 | ₩26,207 | ₩26,314 | -0.85% | 3.5만 |
|---|
| 2026.07.02 | ₩26,234 | ₩26,514 | ₩26,207 | ₩26,300 | +0.25% | 4.4만 |
|---|
| 2026.07.01 | ₩25,940 | ₩26,300 | ₩25,940 | ₩26,140 | +0.77% | 4.8만 |
|---|
| 2026.06.30 | ₩26,074 | ₩26,100 | ₩25,980 | ₩26,074 | 0.00% | 4.8만 |
|---|
| 2026.06.29 | ₩25,874 | ₩26,074 | ₩25,874 | ₩26,060 | +0.72% | 2.8만 |
|---|
| 2026.06.26 | ₩25,940 | ₩26,074 | ₩25,874 | ₩25,887 | -0.21% | 2.5만 |
|---|
| 2026.06.25 | ₩25,954 | ₩26,074 | ₩25,927 | ₩25,967 | +0.05% | 3.1만 |
|---|
| 2026.06.24 | ₩26,140 | ₩26,234 | ₩25,940 | ₩25,980 | -0.61% | 1.8만 |
|---|
| 2026.06.23 | ₩25,900 | ₩26,154 | ₩25,807 | ₩26,087 | +0.72% | 2.4만 |
|---|
| 2026.06.22 | ₩26,154 | ₩26,207 | ₩25,980 | ₩25,994 | -0.61% | 1.5만 |
|---|
| 2026.06.18 | ₩26,167 | ₩26,207 | ₩26,100 | ₩26,154 | -0.05% | 1만 |
|---|
| 2026.06.17 | ₩26,274 | ₩26,274 | ₩26,114 | ₩26,114 | -0.61% | 1.8만 |
|---|
| 2026.06.16 | ₩25,940 | ₩26,274 | ₩25,914 | ₩26,260 | +1.23% | 3.1만 |
|---|
| 2026.06.15 | ₩25,834 | ₩26,007 | ₩25,674 | ₩25,874 | +0.15% | 5.5만 |
|---|
| 2026.06.12 | ₩25,967 | ₩25,980 | ₩25,794 | ₩25,847 | -0.46% | 2.3만 |
|---|
| 2026.06.11 | ₩25,994 | ₩26,060 | ₩25,820 | ₩25,887 | -0.41% | 2.1만 |
|---|
| 2026.06.10 | ₩25,994 | ₩26,114 | ₩25,807 | ₩25,994 | 0.00% | 2.1만 |
|---|
| 2026.06.09 | ₩26,247 | ₩26,380 | ₩25,887 | ₩25,900 | -1.32% | 4.7만 |
|---|
| 2026.06.08 | ₩26,407 | ₩26,407 | ₩26,140 | ₩26,247 | -0.61% | 2만 |
|---|
| 2026.06.05 | ₩26,340 | ₩26,674 | ₩26,140 | ₩26,154 | -0.71% | 3.1만 |
|---|
| 2026.06.04 | ₩26,380 | ₩26,474 | ₩26,220 | ₩26,287 | -0.35% | 2.7만 |
|---|
| 2026.06.03 | ₩26,447 | ₩26,447 | ₩26,154 | ₩26,354 | -0.35% | 1.2만 |
|---|
| 2026.06.02 | ₩26,460 | ₩26,460 | ₩26,207 | ₩26,314 | -0.55% | 2만 |
|---|
| 2026.06.01 | ₩26,447 | ₩26,447 | ₩25,980 | ₩26,234 | -0.81% | 6.6만 |
|---|
| 2026.05.29 | ₩26,327 | ₩26,460 | ₩26,114 | ₩26,407 | +0.30% | 5.8만 |
|---|
| 2026.05.28 | ₩26,660 | ₩26,767 | ₩26,327 | ₩26,474 | -0.70% | 7.3만 |
|---|
| 2026.05.27 | ₩26,620 | ₩26,647 | ₩26,367 | ₩26,527 | -0.35% | 3.9만 |
|---|
| 2026.05.26 | ₩26,260 | ₩27,061 | ₩26,074 | ₩26,647 | +1.47% | 12.9만 |
|---|
| 2026.05.22 | ₩26,194 | ₩26,274 | ₩26,087 | ₩26,260 | +0.25% | 2.6만 |
|---|
| 2026.05.21 | ₩26,274 | ₩26,447 | ₩26,114 | ₩26,300 | +0.10% | 4.1만 |
|---|
| 2026.05.20 | ₩26,380 | ₩26,460 | ₩26,167 | ₩26,260 | -0.46% | 2.4만 |
|---|
| 2026.05.19 | ₩26,380 | ₩26,394 | ₩26,114 | ₩26,394 | +0.05% | 2.9만 |
|---|
| 2026.05.18 | ₩26,100 | ₩26,354 | ₩25,927 | ₩26,287 | +0.72% | 6.2만 |
|---|
| 2026.05.15 | ₩26,234 | ₩26,527 | ₩25,940 | ₩26,074 | -0.61% | 4.9만 |
|---|
| 2026.05.14 | ₩26,234 | ₩26,474 | ₩26,194 | ₩26,220 | -0.05% | 2.3만 |
|---|
| 2026.05.13 | ₩26,274 | ₩26,300 | ₩25,927 | ₩26,167 | -0.41% | 3만 |
|---|
| 2026.05.12 | ₩26,114 | ₩26,260 | ₩25,914 | ₩26,207 | +0.36% | 3.8만 |
|---|
| 2026.05.11 | ₩26,447 | ₩26,447 | ₩25,940 | ₩26,020 | -1.61% | 4.1만 |
|---|
| 2026.05.08 | ₩26,460 | ₩26,554 | ₩26,154 | ₩26,460 | 0.00% | 5.5만 |
|---|
| 2026.05.07 | ₩26,380 | ₩26,540 | ₩26,140 | ₩26,367 | -0.05% | 2.9만 |
|---|
| 2026.05.06 | ₩26,194 | ₩26,434 | ₩26,020 | ₩26,354 | +0.61% | 2.9만 |
|---|
| 2026.05.05 | ₩26,007 | ₩26,314 | ₩25,887 | ₩26,234 | +0.87% | 5.1만 |
|---|
| 2026.05.04 | ₩26,007 | ₩26,100 | ₩25,874 | ₩26,100 | +0.36% | 5만 |
|---|
| 2026.05.01 | ₩26,020 | ₩26,167 | ₩25,847 | ₩26,100 | +0.31% | 6.6만 |
|---|
| 2026.04.30 | ₩25,940 | ₩26,194 | ₩25,847 | ₩26,007 | +0.26% | 8.4만 |
|---|
| 2026.04.29 | ₩26,127 | ₩26,154 | ₩25,807 | ₩26,140 | +0.05% | 2.7만 |
|---|
| 2026.04.28 | ₩25,994 | ₩26,247 | ₩25,794 | ₩26,060 | +0.26% | 3.2만 |
|---|
| 2026.04.27 | ₩25,874 | ₩26,247 | ₩25,874 | ₩25,994 | +0.46% | 3만 |
|---|
| 2026.04.24 | ₩25,967 | ₩26,447 | ₩25,634 | ₩25,887 | -0.31% | 3.9만 |
|---|
| 2026.04.23 | ₩26,140 | ₩26,167 | ₩25,767 | ₩25,834 | -1.17% | 3.6만 |
|---|
| 2026.04.22 | ₩26,367 | ₩26,487 | ₩26,340 | ₩26,380 | +0.05% | 2.4만 |
|---|
| 2026.04.21 | ₩26,447 | ₩26,540 | ₩26,087 | ₩26,314 | -0.50% | 3.7만 |
|---|
| 2026.04.20 | ₩26,394 | ₩26,487 | ₩26,327 | ₩26,407 | +0.05% | 4만 |
|---|
| 2026.04.17 | ₩26,367 | ₩26,607 | ₩26,247 | ₩26,247 | -0.46% | 3.2만 |
|---|
| 2026.04.16 | ₩26,354 | ₩26,447 | ₩26,234 | ₩26,327 | -0.10% | 4.6만 |
|---|
| 2026.04.15 | ₩26,140 | ₩26,380 | ₩26,074 | ₩26,300 | +0.61% | 6.1만 |
|---|
| 2026.04.14 | ₩25,874 | ₩26,140 | ₩25,874 | ₩26,140 | +1.03% | 2.9만 |
|---|
| 2026.04.13 | ₩25,887 | ₩25,980 | ₩25,820 | ₩25,847 | -0.15% | 2.2만 |
|---|
| 2026.04.10 | ₩26,047 | ₩26,060 | ₩25,794 | ₩25,980 | -0.26% | 2.5만 |
|---|
| 2026.04.09 | ₩25,940 | ₩26,060 | ₩25,834 | ₩25,914 | -0.10% | 2.9만 |
|---|
| 2026.04.08 | ₩25,674 | ₩26,020 | ₩25,674 | ₩25,940 | +1.04% | 3.9만 |
|---|
| 2026.04.07 | ₩25,874 | ₩25,927 | ₩25,554 | ₩25,554 | -1.24% | 3.3만 |
|---|
| 2026.04.06 | ₩25,940 | ₩26,100 | ₩25,620 | ₩25,940 | 0.00% | 5.9만 |
|---|
| 2026.04.02 | ₩25,473 | ₩25,847 | ₩25,433 | ₩25,847 | +1.47% | 4.4만 |
|---|
| 2026.04.01 | ₩25,567 | ₩25,780 | ₩25,460 | ₩25,634 | +0.26% | 6.5만 |
|---|
| 2026.03.31 | ₩25,447 | ₩25,607 | ₩25,140 | ₩25,420 | -0.10% | 7.2만 |
|---|
| 2026.03.30 | ₩24,940 | ₩25,247 | ₩24,913 | ₩25,060 | +0.48% | 4만 |
|---|
| 2026.03.27 | ₩25,407 | ₩25,407 | ₩24,873 | ₩24,913 | -1.94% | 3.4만 |
|---|
| 2026.03.26 | ₩25,447 | ₩25,767 | ₩25,207 | ₩25,300 | -0.58% | 5.7만 |
|---|
| 2026.03.25 | ₩25,594 | ₩25,594 | ₩25,207 | ₩25,540 | -0.21% | 3만 |
|---|
| 2026.03.24 | ₩25,393 | ₩25,447 | ₩25,207 | ₩25,420 | +0.11% | 3.1만 |
|---|
| 2026.03.23 | ₩25,473 | ₩25,554 | ₩25,300 | ₩25,460 | -0.05% | 2.8만 |
|---|
| 2026.03.20 | ₩25,794 | ₩25,860 | ₩25,460 | ₩25,513 | -1.09% | 3.2만 |
|---|
| 2026.03.19 | ₩25,754 | ₩25,820 | ₩25,607 | ₩25,820 | +0.26% | 2.8만 |
|---|
| 2026.03.18 | ₩25,900 | ₩25,994 | ₩25,740 | ₩25,740 | -0.62% | 2.6만 |
|---|
| 2026.03.17 | ₩25,674 | ₩26,034 | ₩25,674 | ₩25,727 | +0.21% | 2.3만 |
|---|
| 2026.03.16 | ₩25,473 | ₩25,874 | ₩25,473 | ₩25,660 | +0.73% | 3.4만 |
|---|
| 2026.03.13 | ₩25,727 | ₩25,927 | ₩25,473 | ₩25,487 | -0.93% | 2.8만 |
|---|
| 2026.03.12 | ₩25,914 | ₩25,954 | ₩25,607 | ₩25,634 | -1.08% | 5.2만 |
|---|
| 2026.03.11 | ₩25,687 | ₩25,980 | ₩25,513 | ₩25,980 | +1.14% | 7.9만 |
|---|
| 2026.03.10 | ₩25,834 | ₩25,874 | ₩25,340 | ₩25,687 | -0.57% | 7만 |
|---|
| 2026.03.09 | ₩25,313 | ₩25,313 | ₩24,607 | ₩25,220 | -0.37% | 7.2만 |
|---|
| 2026.03.06 | ₩25,554 | ₩25,594 | ₩25,207 | ₩25,207 | -1.36% | 6.7만 |
|---|
| 2026.03.05 | ₩25,860 | ₩25,927 | ₩25,554 | ₩25,727 | -0.52% | 5만 |
|---|
| 2026.03.04 | ₩25,580 | ₩25,940 | ₩25,580 | ₩25,780 | +0.78% | 3.9만 |
|---|
| 2026.03.03 | ₩26,140 | ₩26,140 | ₩25,554 | ₩25,580 | -2.14% | 8.3만 |
|---|
| 2026.03.02 | ₩26,140 | ₩26,287 | ₩25,927 | ₩26,140 | 0.00% | 7.2만 |
|---|
| 2026.02.27 | ₩26,380 | ₩26,420 | ₩26,167 | ₩26,314 | -0.25% | 5.6만 |
|---|
| 2026.02.26 | ₩26,474 | ₩26,580 | ₩26,340 | ₩26,380 | -0.35% | 9.5만 |
|---|
| 2026.02.25 | ₩26,407 | ₩26,500 | ₩26,074 | ₩26,460 | +0.20% | 18만 |
|---|
| 2026.02.24 | ₩26,474 | ₩26,567 | ₩26,260 | ₩26,314 | -0.60% | 11.4만 |
|---|
| 2026.02.23 | ₩26,514 | ₩26,540 | ₩26,274 | ₩26,500 | -0.05% | 4.7만 |
|---|
| 2026.02.20 | ₩26,407 | ₩26,634 | ₩26,340 | ₩26,540 | +0.51% | 8.8만 |
|---|
| 2026.02.19 | ₩26,340 | ₩26,500 | ₩26,314 | ₩26,407 | +0.25% | 4.8만 |
|---|
| 2026.02.18 | ₩26,540 | ₩26,634 | ₩26,287 | ₩26,447 | -0.35% | 18.2만 |
|---|
| 2026.02.17 | ₩26,647 | ₩26,941 | ₩26,647 | ₩26,767 | +0.45% | 7.5만 |
|---|
| 2026.02.13 | ₩26,807 | ₩26,914 | ₩26,674 | ₩26,687 | -0.45% | 6.2만 |
|---|
| 2026.02.12 | ₩26,660 | ₩26,941 | ₩26,634 | ₩26,727 | +0.25% | 4.1만 |
|---|
| 2026.02.11 | ₩26,740 | ₩26,874 | ₩26,607 | ₩26,660 | -0.30% | 4.3만 |
|---|
| 2026.02.10 | ₩26,941 | ₩27,194 | ₩26,740 | ₩26,740 | -0.74% | 4.1만 |
|---|
| 2026.02.09 | ₩27,474 | ₩27,541 | ₩26,807 | ₩26,981 | -1.80% | 2.9만 |
|---|
| 2026.02.06 | ₩27,221 | ₩27,701 | ₩26,927 | ₩27,701 | +1.76% | 5.1만 |
|---|
| 2026.02.05 | ₩27,807 | ₩27,807 | ₩27,087 | ₩27,127 | -2.45% | 3.8만 |
|---|
| 2026.02.04 | ₩28,408 | ₩28,408 | ₩27,554 | ₩27,981 | -1.50% | 4.8만 |
|---|
| 2026.02.03 | ₩28,754 | ₩28,754 | ₩28,141 | ₩28,421 | -1.16% | 2.8만 |
|---|
| 2026.02.02 | ₩28,301 | ₩28,674 | ₩27,741 | ₩28,674 | +1.32% | 4.6만 |
|---|
| 2026.01.30 | ₩28,328 | ₩28,341 | ₩27,741 | ₩28,314 | -0.05% | 2.9만 |
|---|
| 2026.01.29 | ₩28,048 | ₩28,341 | ₩27,807 | ₩28,261 | +0.76% | 6.6만 |
|---|
| 2026.01.28 | ₩28,274 | ₩28,341 | ₩27,994 | ₩28,274 | 0.00% | 5.1만 |
|---|
| 2026.01.27 | ₩27,741 | ₩28,288 | ₩27,741 | ₩28,274 | +1.92% | 3만 |
|---|
| 2026.01.26 | ₩27,967 | ₩27,967 | ₩27,567 | ₩27,714 | -0.91% | 3.2만 |
|---|
| 2026.01.23 | ₩28,154 | ₩28,234 | ₩27,727 | ₩27,861 | -1.04% | 4.3만 |
|---|
| 2026.01.22 | ₩28,248 | ₩28,474 | ₩28,128 | ₩28,248 | 0.00% | 1.8만 |
|---|
| 2026.01.21 | ₩28,568 | ₩28,888 | ₩28,408 | ₩28,568 | 0.00% | 14.3만 |
|---|
| 2026.01.20 | ₩28,328 | ₩29,061 | ₩28,274 | ₩28,768 | +1.55% | 14.5만 |
|---|
| 2026.01.16 | ₩28,634 | ₩28,888 | ₩28,314 | ₩28,461 | -0.61% | 14.7만 |
|---|
| 2026.01.15 | ₩27,994 | ₩28,914 | ₩27,447 | ₩28,314 | +1.14% | 27.9만 |
|---|
| 2026.01.14 | ₩28,621 | ₩28,621 | ₩27,807 | ₩28,007 | -2.14% | 35.1만 |
|---|
| 2026.01.13 | ₩29,368 | ₩29,408 | ₩29,141 | ₩29,408 | +0.14% | 2.6만 |
|---|
| 2026.01.12 | ₩29,355 | ₩29,555 | ₩29,328 | ₩29,475 | +0.41% | 1.9만 |
|---|
| 2026.01.09 | ₩29,315 | ₩29,595 | ₩29,274 | ₩29,395 | +0.27% | 1.2만 |
|---|
| 2026.01.08 | ₩29,168 | ₩29,341 | ₩29,074 | ₩29,301 | +0.46% | 1.2만 |
|---|
| 2026.01.07 | ₩29,328 | ₩29,435 | ₩29,141 | ₩29,194 | -0.45% | 8.6천 |
|---|
| 2026.01.06 | ₩29,341 | ₩29,475 | ₩29,208 | ₩29,328 | -0.05% | 1.3만 |
|---|
| 2026.01.05 | ₩29,448 | ₩29,595 | ₩29,168 | ₩29,368 | -0.27% | 3.7만 |
|---|
| 2026.01.02 | ₩29,181 | ₩29,581 | ₩29,181 | ₩29,328 | +0.50% | 2.8만 |
|---|
| 2025.12.31 | ₩29,221 | ₩29,274 | ₩29,074 | ₩29,101 | -0.41% | 1.3만 |
|---|
| 2025.12.30 | ₩29,128 | ₩29,341 | ₩28,981 | ₩29,208 | +0.27% | 1.8만 |
|---|
| 2025.12.29 | ₩29,088 | ₩29,221 | ₩28,741 | ₩28,981 | -0.37% | 3.5만 |
|---|
| 2025.12.26 | ₩29,301 | ₩29,528 | ₩28,981 | ₩29,088 | -0.73% | 2.5만 |
|---|
| 2025.12.24 | ₩29,888 | ₩29,995 | ₩29,835 | ₩29,861 | -0.09% | 2만 |
|---|
| 2025.12.23 | ₩29,995 | ₩30,008 | ₩29,768 | ₩29,795 | -0.67% | 2.1만 |
|---|
| 2025.12.22 | ₩29,861 | ₩30,008 | ₩29,715 | ₩29,768 | -0.31% | 6.1만 |
|---|
| 2025.12.19 | ₩29,421 | ₩29,888 | ₩29,421 | ₩29,808 | +1.31% | 2.6만 |
|---|
| 2025.12.18 | ₩29,675 | ₩29,808 | ₩29,555 | ₩29,715 | +0.13% | 2.1만 |
|---|
| 2025.12.17 | ₩29,648 | ₩29,675 | ₩29,341 | ₩29,555 | -0.31% | 1.1만 |
|---|
| 2025.12.16 | ₩29,621 | ₩29,621 | ₩29,328 | ₩29,621 | 0.00% | 1.6만 |
|---|
| 2025.12.15 | ₩29,608 | ₩29,608 | ₩29,355 | ₩29,581 | -0.09% | 2.3만 |
|---|
| 2025.12.12 | ₩29,141 | ₩29,608 | ₩29,141 | ₩29,608 | +1.60% | 2.3만 |
|---|
| 2025.12.11 | ₩29,808 | ₩29,808 | ₩29,234 | ₩29,234 | -1.92% | 2.6만 |
|---|
| 2025.12.10 | ₩29,221 | ₩30,008 | ₩28,821 | ₩30,008 | +2.69% | 8.8만 |
|---|
| 2025.12.09 | ₩28,621 | ₩29,008 | ₩28,608 | ₩28,994 | +1.30% | 1.7만 |
|---|
| 2025.12.08 | ₩28,661 | ₩28,754 | ₩28,541 | ₩28,621 | -0.14% | 1.6만 |
|---|
| 2025.12.05 | ₩28,648 | ₩28,888 | ₩28,621 | ₩28,621 | -0.09% | 1.5만 |
|---|
| 2025.12.04 | ₩28,674 | ₩28,861 | ₩28,621 | ₩28,754 | +0.28% | 1.1만 |
|---|
| 2025.12.03 | ₩28,594 | ₩28,888 | ₩28,021 | ₩28,621 | +0.09% | 4.5만 |
|---|
| 2025.12.02 | ₩29,395 | ₩29,741 | ₩29,168 | ₩29,435 | +0.14% | 4.6만 |
|---|
| 2025.12.01 | ₩29,288 | ₩29,635 | ₩29,274 | ₩29,301 | +0.05% | 3.7만 |
|---|
| 2025.11.28 | ₩28,981 | ₩29,288 | ₩28,954 | ₩29,288 | +1.06% | 1.4만 |
|---|
| 2025.11.26 | ₩28,714 | ₩29,008 | ₩28,648 | ₩28,981 | +0.93% | 5.4천 |
|---|
| 2025.11.25 | ₩28,581 | ₩28,728 | ₩28,541 | ₩28,621 | +0.14% | 4.8천 |
|---|
| 2025.11.24 | ₩28,381 | ₩28,714 | ₩28,261 | ₩28,674 | +1.03% | 1.5만 |
|---|
| 2025.11.21 | ₩28,661 | ₩28,661 | ₩28,234 | ₩28,261 | -1.40% | 1.9만 |
|---|
| 2025.11.20 | ₩28,554 | ₩28,554 | ₩28,208 | ₩28,314 | -0.84% | 4.7천 |
|---|
| 2025.11.19 | ₩28,741 | ₩28,741 | ₩28,181 | ₩28,208 | -1.86% | 1.5만 |
|---|
| 2025.11.18 | ₩28,048 | ₩29,008 | ₩28,048 | ₩29,008 | +3.42% | 2.4만 |
|---|
| 2025.11.17 | ₩28,074 | ₩28,341 | ₩28,074 | ₩28,208 | +0.48% | 1만 |
|---|
| 2025.11.14 | ₩28,074 | ₩28,594 | ₩28,007 | ₩28,061 | -0.05% | 7.1천 |
|---|
| 2025.11.13 | ₩28,141 | ₩28,594 | ₩27,994 | ₩28,034 | -0.38% | 1.3만 |
|---|
| 2025.11.12 | ₩28,301 | ₩28,408 | ₩27,861 | ₩28,114 | -0.66% | 1.9만 |
|---|
| 2025.11.11 | ₩28,328 | ₩28,408 | ₩28,061 | ₩28,301 | -0.09% | 6.8천 |
|---|
| 2025.11.10 | ₩28,194 | ₩28,368 | ₩28,007 | ₩28,168 | -0.09% | 9.1천 |
|---|
| 2025.11.07 | ₩28,274 | ₩28,288 | ₩27,954 | ₩28,021 | -0.90% | 1.2만 |
|---|
| 2025.11.06 | ₩28,368 | ₩28,514 | ₩28,034 | ₩28,061 | -1.08% | 8.8천 |
|---|
| 2025.11.05 | ₩28,288 | ₩28,461 | ₩28,208 | ₩28,368 | +0.28% | 4.4천 |
|---|
| 2025.11.04 | ₩28,261 | ₩28,474 | ₩28,208 | ₩28,474 | +0.76% | 5.3천 |
|---|
| 2025.11.03 | ₩28,261 | ₩28,528 | ₩28,007 | ₩28,288 | +0.09% | 1.5만 |
|---|
| 2025.10.31 | ₩28,208 | ₩28,701 | ₩28,208 | ₩28,221 | +0.05% | 9천 |
|---|
| 2025.10.30 | ₩28,461 | ₩28,461 | ₩28,088 | ₩28,301 | -0.56% | 1.5만 |
|---|
| 2025.10.29 | ₩28,608 | ₩28,608 | ₩28,208 | ₩28,301 | -1.07% | 1.1만 |
|---|
| 2025.10.28 | ₩28,861 | ₩28,861 | ₩28,554 | ₩28,581 | -0.97% | 5.8천 |
|---|
| 2025.10.27 | ₩29,074 | ₩29,074 | ₩28,648 | ₩28,861 | -0.73% | 5.1천 |
|---|
| 2025.10.24 | ₩29,074 | ₩29,208 | ₩28,821 | ₩28,954 | -0.41% | 1.2만 |
|---|
| 2025.10.23 | ₩28,941 | ₩29,208 | ₩28,821 | ₩29,088 | +0.51% | 5.8천 |
|---|
| 2025.10.22 | ₩29,074 | ₩29,208 | ₩28,928 | ₩29,061 | -0.05% | 8.8천 |
|---|
| 2025.10.21 | ₩28,821 | ₩29,315 | ₩28,741 | ₩29,288 | +1.62% | 1.2만 |
|---|
| 2025.10.20 | ₩28,741 | ₩28,968 | ₩28,674 | ₩28,714 | -0.09% | 6.2천 |
|---|
| 2025.10.17 | ₩28,874 | ₩29,008 | ₩28,714 | ₩28,901 | +0.09% | 6.1천 |
|---|
| 2025.10.16 | ₩28,594 | ₩28,674 | ₩28,341 | ₩28,488 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩28,768 | ₩29,008 | ₩28,474 | ₩28,541 | -0.79% | 1.8만 |
|---|
| 2025.10.14 | ₩28,874 | ₩28,981 | ₩28,688 | ₩28,861 | -0.05% | 1.6만 |
|---|
| 2025.10.13 | ₩29,008 | ₩29,181 | ₩28,888 | ₩28,914 | -0.32% | 7.4천 |
|---|
| 2025.10.10 | ₩28,874 | ₩29,261 | ₩28,741 | ₩28,794 | -0.28% | 8.6천 |
|---|