시장 데이터를 불러오는 중
전체 종목
American Assets Trust Inc. 과거 주가
American Assets Trust, Inc. Common Stock · AAT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Assets Trust, Inc. Common Stock · AAT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,092 | ₩29,119 | ₩28,730 | ₩28,837 | -0.88% | 27.3만 |
| 2026.10.08 | ₩28,770 | ₩28,958 | ₩28,542 | ₩28,958 | +0.65% | 46.8만 |
| 2026.10.07 | ₩28,676 | ₩29,025 | ₩28,650 | ₩28,757 | +0.28% | 46.1만 |
| 2026.10.06 | ₩28,757 | ₩29,078 | ₩28,663 | ₩28,810 | +0.19% | 49만 |
| 2026.10.05 | ₩28,757 | ₩28,958 | ₩28,542 | ₩28,609 | -0.51% | 33.7만 |
| 2026.10.02 | ₩28,985 | ₩29,212 | ₩28,663 | ₩28,877 | -0.37% | 38.7만 |
| 2026.10.01 | ₩28,449 | ₩28,703 | ₩28,181 | ₩28,663 | +0.75% | 47.7만 |
| 2026.09.30 | ₩28,609 | ₩28,690 | ₩28,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,489 |
| -0.42% |
| 66만 |
| 2026.09.29 | ₩28,904 | ₩29,199 | ₩28,221 | ₩28,596 | -1.07% | 67.5만 |
|---|
| 2026.09.28 | ₩28,931 | ₩29,132 | ₩28,743 | ₩28,985 | +0.19% | 87.5만 |
|---|
| 2026.09.25 | ₩28,904 | ₩29,065 | ₩28,435 | ₩28,918 | +0.05% | 37.9만 |
|---|
| 2026.09.24 | ₩28,891 | ₩28,931 | ₩28,542 | ₩28,797 | -0.32% | 29.1만 |
|---|
| 2026.09.23 | ₩29,306 | ₩29,360 | ₩28,717 | ₩28,797 | -1.74% | 35.8만 |
|---|
| 2026.09.22 | ₩29,628 | ₩29,735 | ₩29,440 | ₩29,494 | -0.45% | 34.1만 |
|---|
| 2026.09.21 | ₩29,628 | ₩29,655 | ₩29,320 | ₩29,454 | -0.59% | 39.4만 |
|---|
| 2026.09.18 | ₩29,507 | ₩29,507 | ₩29,212 | ₩29,413 | -0.32% | 80.7만 |
|---|
| 2026.09.17 | ₩29,413 | ₩29,789 | ₩29,212 | ₩29,655 | +0.82% | 75.5만 |
|---|
| 2026.09.16 | ₩28,998 | ₩29,427 | ₩28,904 | ₩29,199 | +0.69% | 39.2만 |
|---|
| 2026.09.15 | ₩28,810 | ₩29,065 | ₩28,717 | ₩28,971 | +0.56% | 48.3만 |
|---|
| 2026.09.14 | ₩28,810 | ₩29,105 | ₩28,784 | ₩28,998 | +0.65% | 54.5만 |
|---|
| 2026.09.11 | ₩28,931 | ₩29,025 | ₩28,784 | ₩28,810 | -0.42% | 50.5만 |
|---|
| 2026.09.10 | ₩29,011 | ₩29,159 | ₩28,650 | ₩28,650 | -1.25% | 35.1만 |
|---|
| 2026.09.09 | ₩29,212 | ₩29,387 | ₩28,676 | ₩28,918 | -1.01% | 47.5만 |
|---|
| 2026.09.08 | ₩29,547 | ₩29,789 | ₩29,092 | ₩29,253 | -1.00% | 49.6만 |
|---|
| 2026.09.04 | ₩29,507 | ₩30,030 | ₩29,413 | ₩29,534 | +0.09% | 48만 |
|---|
| 2026.09.03 | ₩29,775 | ₩30,003 | ₩29,655 | ₩29,695 | -0.27% | 37.1만 |
|---|
| 2026.09.02 | ₩30,164 | ₩30,284 | ₩29,923 | ₩30,016 | -0.49% | 56.3만 |
|---|
| 2026.09.01 | ₩29,869 | ₩30,124 | ₩29,722 | ₩30,030 | +0.54% | 39.9만 |
|---|
| 2026.08.31 | ₩30,057 | ₩30,150 | ₩29,789 | ₩30,097 | +0.13% | 66만 |
|---|
| 2026.08.28 | ₩30,284 | ₩30,459 | ₩30,057 | ₩30,057 | -0.75% | 43.3만 |
|---|
| 2026.08.27 | ₩30,740 | ₩30,740 | ₩30,097 | ₩30,150 | -1.92% | 59.2만 |
|---|
| 2026.08.26 | ₩30,941 | ₩31,021 | ₩30,472 | ₩30,472 | -1.52% | 48만 |
|---|
| 2026.08.25 | ₩30,968 | ₩31,021 | ₩30,686 | ₩30,941 | -0.09% | 34.3만 |
|---|
| 2026.08.24 | ₩30,753 | ₩30,968 | ₩30,418 | ₩30,820 | +0.22% | 61.7만 |
|---|
| 2026.08.21 | ₩30,566 | ₩30,673 | ₩30,405 | ₩30,593 | +0.09% | 56.7만 |
|---|
| 2026.08.20 | ₩30,606 | ₩30,807 | ₩30,298 | ₩30,593 | -0.04% | 20만 |
|---|
| 2026.08.19 | ₩30,378 | ₩30,740 | ₩30,298 | ₩30,552 | +0.57% | 22.2만 |
|---|
| 2026.08.18 | ₩30,459 | ₩30,512 | ₩30,231 | ₩30,284 | -0.57% | 20.5만 |
|---|
| 2026.08.17 | ₩30,579 | ₩30,579 | ₩30,097 | ₩30,351 | -0.74% | 41.2만 |
|---|
| 2026.08.14 | ₩30,686 | ₩31,035 | ₩30,405 | ₩30,512 | -0.57% | 31.6만 |
|---|
| 2026.08.13 | ₩30,539 | ₩30,820 | ₩30,432 | ₩30,767 | +0.75% | 41.1만 |
|---|
| 2026.08.12 | ₩30,097 | ₩30,284 | ₩29,802 | ₩30,231 | +0.45% | 28.2만 |
|---|
| 2026.08.11 | ₩30,325 | ₩30,351 | ₩29,802 | ₩29,909 | -1.37% | 43.2만 |
|---|
| 2026.08.10 | ₩30,619 | ₩30,660 | ₩29,882 | ₩30,204 | -1.36% | 40.1만 |
|---|
| 2026.08.07 | ₩30,338 | ₩30,753 | ₩30,177 | ₩30,593 | +0.84% | 34.1만 |
|---|
| 2026.08.06 | ₩31,129 | ₩31,209 | ₩30,016 | ₩30,177 | -3.06% | 51.2만 |
|---|
| 2026.08.05 | ₩30,887 | ₩31,075 | ₩30,539 | ₩30,914 | +0.09% | 35만 |
|---|
| 2026.08.04 | ₩31,772 | ₩31,772 | ₩30,874 | ₩31,048 | -2.28% | 62.5만 |
|---|
| 2026.08.03 | ₩31,812 | ₩32,147 | ₩31,638 | ₩31,986 | +0.55% | 36.7만 |
|---|
| 2026.07.31 | ₩32,053 | ₩32,227 | ₩31,397 | ₩31,611 | -1.38% | 43.8만 |
|---|
| 2026.07.30 | ₩32,026 | ₩32,241 | ₩31,531 | ₩32,201 | +0.54% | 54.7만 |
|---|
| 2026.07.29 | ₩30,928 | ₩32,040 | ₩30,928 | ₩31,785 | +2.77% | 61.6만 |
|---|
| 2026.07.28 | ₩32,871 | ₩32,884 | ₩32,187 | ₩32,308 | -1.71% | 35.2만 |
|---|
| 2026.07.27 | ₩32,750 | ₩33,045 | ₩32,509 | ₩32,603 | -0.45% | 37.6만 |
|---|
| 2026.07.24 | ₩32,696 | ₩32,750 | ₩32,428 | ₩32,562 | -0.41% | 49.4만 |
|---|
| 2026.07.23 | ₩32,321 | ₩32,710 | ₩32,174 | ₩32,482 | +0.50% | 51.1만 |
|---|
| 2026.07.22 | ₩33,849 | ₩33,849 | ₩32,375 | ₩32,522 | -3.92% | 38만 |
|---|
| 2026.07.21 | ₩33,849 | ₩34,117 | ₩33,635 | ₩33,889 | +0.12% | 32만 |
|---|
| 2026.07.20 | ₩34,211 | ₩34,331 | ₩33,702 | ₩33,849 | -1.06% | 21.8만 |
|---|
| 2026.07.17 | ₩34,640 | ₩34,720 | ₩33,876 | ₩34,184 | -1.32% | 34.6만 |
|---|
| 2026.07.16 | ₩34,238 | ₩34,800 | ₩34,238 | ₩34,640 | +1.17% | 49.9만 |
|---|
| 2026.07.15 | ₩33,916 | ₩34,398 | ₩33,916 | ₩34,117 | +0.59% | 25만 |
|---|
| 2026.07.14 | ₩33,836 | ₩34,077 | ₩33,487 | ₩33,742 | -0.28% | 28.2만 |
|---|
| 2026.07.13 | ₩33,849 | ₩34,157 | ₩33,434 | ₩33,688 | -0.48% | 33.1만 |
|---|
| 2026.07.10 | ₩33,769 | ₩33,822 | ₩33,340 | ₩33,661 | -0.32% | 21.3만 |
|---|
| 2026.07.09 | ₩33,688 | ₩33,822 | ₩33,286 | ₩33,594 | -0.28% | 31.6만 |
|---|
| 2026.07.08 | ₩33,286 | ₩33,541 | ₩32,817 | ₩33,514 | +0.68% | 62.6만 |
|---|
| 2026.07.07 | ₩33,956 | ₩34,144 | ₩33,407 | ₩33,501 | -1.34% | 40만 |
|---|
| 2026.07.06 | ₩34,238 | ₩34,238 | ₩33,715 | ₩33,715 | -1.53% | 33.3만 |
|---|
| 2026.07.02 | ₩33,742 | ₩34,184 | ₩33,742 | ₩34,184 | +1.31% | 32.3만 |
|---|
| 2026.07.01 | ₩32,817 | ₩33,956 | ₩32,817 | ₩33,795 | +2.98% | 26.6만 |
|---|
| 2026.06.30 | ₩33,165 | ₩33,366 | ₩32,549 | ₩33,085 | -0.24% | 41.6만 |
|---|
| 2026.06.29 | ₩33,541 | ₩33,541 | ₩33,179 | ₩33,286 | -0.76% | 46.4만 |
|---|
| 2026.06.26 | ₩32,938 | ₩33,849 | ₩32,938 | ₩33,742 | +2.44% | 98.8만 |
|---|
| 2026.06.25 | ₩32,629 | ₩33,085 | ₩32,308 | ₩32,924 | +0.90% | 43.9만 |
|---|
| 2026.06.24 | ₩32,804 | ₩33,085 | ₩32,589 | ₩32,656 | -0.45% | 41.1만 |
|---|
| 2026.06.23 | ₩32,536 | ₩32,964 | ₩32,536 | ₩32,629 | +0.29% | 54.3만 |
|---|
| 2026.06.22 | ₩32,241 | ₩32,763 | ₩31,959 | ₩32,482 | +0.75% | 46만 |
|---|
| 2026.06.18 | ₩32,160 | ₩32,361 | ₩32,013 | ₩32,227 | +0.21% | 94만 |
|---|
| 2026.06.17 | ₩32,629 | ₩32,696 | ₩31,745 | ₩31,959 | -2.05% | 41.8만 |
|---|
| 2026.06.16 | ₩32,777 | ₩33,085 | ₩32,509 | ₩32,696 | -0.25% | 38.8만 |
|---|
| 2026.06.15 | ₩32,670 | ₩32,763 | ₩32,214 | ₩32,536 | -0.41% | 37.9만 |
|---|
| 2026.06.12 | ₩33,005 | ₩33,286 | ₩32,670 | ₩32,710 | -0.89% | 33.3만 |
|---|
| 2026.06.11 | ₩33,179 | ₩33,299 | ₩32,616 | ₩32,790 | -1.17% | 38.5만 |
|---|
| 2026.06.10 | ₩32,964 | ₩33,246 | ₩32,830 | ₩32,830 | -0.41% | 39만 |
|---|
| 2026.06.09 | ₩32,442 | ₩33,058 | ₩32,415 | ₩32,723 | +0.87% | 52.8만 |
|---|
| 2026.06.08 | ₩31,933 | ₩32,482 | ₩31,705 | ₩32,201 | +0.84% | 47.9만 |
|---|
| 2026.06.05 | ₩31,785 | ₩32,308 | ₩31,611 | ₩31,705 | -0.25% | 53.7만 |
|---|
| 2026.06.04 | ₩31,490 | ₩32,120 | ₩31,249 | ₩31,973 | +1.53% | 53.9만 |
|---|
| 2026.06.03 | ₩31,196 | ₩31,531 | ₩31,075 | ₩31,249 | +0.17% | 45.4만 |
|---|
| 2026.06.02 | ₩31,343 | ₩31,651 | ₩31,062 | ₩31,276 | -0.21% | 61.8만 |
|---|
| 2026.06.01 | ₩31,155 | ₩31,705 | ₩31,008 | ₩31,383 | +0.73% | 54.7만 |
|---|
| 2026.05.29 | ₩31,209 | ₩31,705 | ₩31,102 | ₩31,222 | +0.04% | 57.6만 |
|---|
| 2026.05.28 | ₩30,258 | ₩31,383 | ₩29,976 | ₩31,316 | +3.50% | 47.8만 |
|---|
| 2026.05.27 | ₩30,137 | ₩30,365 | ₩30,003 | ₩30,191 | +0.18% | 68.2만 |
|---|
| 2026.05.26 | ₩30,593 | ₩30,780 | ₩29,976 | ₩30,003 | -1.93% | 49.1만 |
|---|
| 2026.05.22 | ₩30,016 | ₩30,552 | ₩29,762 | ₩30,526 | +1.70% | 34.1만 |
|---|
| 2026.05.21 | ₩29,132 | ₩29,802 | ₩28,864 | ₩29,681 | +1.89% | 41.6만 |
|---|
| 2026.05.20 | ₩28,395 | ₩29,186 | ₩28,288 | ₩29,159 | +2.69% | 39만 |
|---|
| 2026.05.19 | ₩28,261 | ₩28,502 | ₩28,020 | ₩28,502 | +0.85% | 28.9만 |
|---|
| 2026.05.18 | ₩27,966 | ₩28,382 | ₩27,913 | ₩28,221 | +0.91% | 33.6만 |
|---|
| 2026.05.15 | ₩27,980 | ₩27,980 | ₩27,537 | ₩27,832 | -0.53% | 30.4만 |
|---|
| 2026.05.14 | ₩27,953 | ₩28,395 | ₩27,899 | ₩27,939 | -0.05% | 29.7만 |
|---|
| 2026.05.13 | ₩28,154 | ₩28,221 | ₩27,645 | ₩27,805 | -1.24% | 35.2만 |
|---|
| 2026.05.12 | ₩28,181 | ₩28,449 | ₩27,685 | ₩28,301 | +0.43% | 26.6만 |
|---|
| 2026.05.11 | ₩28,355 | ₩28,368 | ₩28,006 | ₩28,114 | -0.85% | 16.3만 |
|---|
| 2026.05.08 | ₩28,355 | ₩28,516 | ₩28,154 | ₩28,194 | -0.57% | 19.4만 |
|---|
| 2026.05.07 | ₩28,274 | ₩28,623 | ₩28,194 | ₩28,288 | +0.05% | 43.5만 |
|---|
| 2026.05.06 | ₩28,140 | ₩28,475 | ₩28,114 | ₩28,315 | +0.62% | 34.3만 |
|---|
| 2026.05.05 | ₩27,618 | ₩28,087 | ₩27,578 | ₩27,953 | +1.21% | 24.8만 |
|---|
| 2026.05.04 | ₩27,631 | ₩27,966 | ₩27,350 | ₩27,578 | -0.19% | 39.2만 |
|---|
| 2026.05.01 | ₩27,832 | ₩27,926 | ₩27,591 | ₩27,846 | +0.05% | 27.5만 |
|---|
| 2026.04.30 | ₩27,363 | ₩28,060 | ₩27,350 | ₩27,792 | +1.57% | 40.1만 |
|---|
| 2026.04.29 | ₩28,060 | ₩28,596 | ₩27,176 | ₩27,403 | -2.34% | 42.8만 |
|---|
| 2026.04.28 | ₩28,623 | ₩28,958 | ₩28,274 | ₩28,904 | +0.98% | 39만 |
|---|
| 2026.04.27 | ₩28,020 | ₩28,475 | ₩27,953 | ₩28,395 | +1.34% | 25.2만 |
|---|
| 2026.04.24 | ₩27,658 | ₩28,073 | ₩27,658 | ₩28,020 | +1.31% | 21.5만 |
|---|
| 2026.04.23 | ₩27,685 | ₩27,886 | ₩27,497 | ₩27,738 | +0.19% | 21.6만 |
|---|
| 2026.04.22 | ₩27,805 | ₩27,899 | ₩27,578 | ₩27,658 | -0.53% | 34.1만 |
|---|
| 2026.04.21 | ₩27,980 | ₩28,033 | ₩27,645 | ₩27,738 | -0.86% | 31.7만 |
|---|
| 2026.04.20 | ₩27,805 | ₩27,993 | ₩27,765 | ₩27,913 | +0.39% | 26.6만 |
|---|
| 2026.04.17 | ₩27,417 | ₩27,899 | ₩27,390 | ₩27,886 | +1.71% | 27.4만 |
|---|
| 2026.04.16 | ₩26,988 | ₩27,283 | ₩26,908 | ₩27,243 | +0.94% | 30.6만 |
|---|
| 2026.04.15 | ₩26,894 | ₩27,068 | ₩26,774 | ₩27,042 | +0.55% | 23.3만 |
|---|
| 2026.04.14 | ₩26,251 | ₩27,028 | ₩26,144 | ₩27,001 | +2.86% | 40.3만 |
|---|
| 2026.04.13 | ₩25,996 | ₩26,305 | ₩25,782 | ₩26,305 | +1.19% | 32.1만 |
|---|
| 2026.04.10 | ₩25,862 | ₩26,117 | ₩25,822 | ₩26,023 | +0.62% | 16.6만 |
|---|
| 2026.04.09 | ₩25,581 | ₩26,050 | ₩25,581 | ₩25,795 | +0.84% | 35.5만 |
|---|
| 2026.04.08 | ₩25,755 | ₩25,943 | ₩25,675 | ₩25,728 | -0.10% | 46만 |
|---|
| 2026.04.07 | ₩24,777 | ₩25,460 | ₩24,777 | ₩25,380 | +2.43% | 39.5만 |
|---|
| 2026.04.06 | ₩24,844 | ₩25,072 | ₩24,777 | ₩24,790 | -0.22% | 43.9만 |
|---|
| 2026.04.02 | ₩24,482 | ₩25,099 | ₩24,415 | ₩25,018 | +2.19% | 35.6만 |
|---|
| 2026.04.01 | ₩24,656 | ₩24,857 | ₩24,509 | ₩24,589 | -0.27% | 47.9만 |
|---|
| 2026.03.31 | ₩25,005 | ₩25,005 | ₩24,482 | ₩24,670 | -1.34% | 56만 |
|---|
| 2026.03.30 | ₩24,656 | ₩24,871 | ₩24,496 | ₩24,616 | -0.16% | 33.2만 |
|---|
| 2026.03.27 | ₩24,683 | ₩24,777 | ₩24,335 | ₩24,362 | -1.30% | 44.3만 |
|---|
| 2026.03.26 | ₩24,643 | ₩25,045 | ₩24,536 | ₩24,844 | +0.82% | 35.4만 |
|---|
| 2026.03.25 | ₩24,844 | ₩24,844 | ₩24,375 | ₩24,603 | -0.97% | 33.6만 |
|---|
| 2026.03.24 | ₩24,871 | ₩25,125 | ₩24,630 | ₩24,630 | -0.97% | 35만 |
|---|
| 2026.03.23 | ₩25,045 | ₩25,487 | ₩24,737 | ₩25,099 | +0.21% | 40.5만 |
|---|
| 2026.03.20 | ₩25,487 | ₩25,514 | ₩24,509 | ₩24,563 | -3.63% | 90.1만 |
|---|
| 2026.03.19 | ₩25,273 | ₩25,554 | ₩25,112 | ₩25,326 | +0.21% | 31.4만 |
|---|
| 2026.03.18 | ₩25,434 | ₩25,554 | ₩25,246 | ₩25,367 | -0.26% | 43.7만 |
|---|
| 2026.03.17 | ₩25,769 | ₩25,996 | ₩25,554 | ₩25,581 | -0.73% | 31.7만 |
|---|
| 2026.03.16 | ₩25,487 | ₩25,876 | ₩25,447 | ₩25,635 | +0.58% | 29.1만 |
|---|
| 2026.03.13 | ₩25,527 | ₩25,769 | ₩24,898 | ₩25,166 | -1.42% | 34.7만 |
|---|
| 2026.03.12 | ₩24,938 | ₩25,460 | ₩24,911 | ₩25,286 | +1.40% | 33.4만 |
|---|
| 2026.03.11 | ₩25,487 | ₩25,594 | ₩24,938 | ₩25,192 | -1.16% | 32.6만 |
|---|
| 2026.03.10 | ₩25,340 | ₩25,755 | ₩25,179 | ₩25,527 | +0.74% | 33만 |
|---|
| 2026.03.09 | ₩25,353 | ₩25,594 | ₩24,643 | ₩25,527 | +0.69% | 47.4만 |
|---|
| 2026.03.06 | ₩26,050 | ₩26,077 | ₩25,380 | ₩25,581 | -1.80% | 41.1만 |
|---|
| 2026.03.05 | ₩25,996 | ₩26,345 | ₩25,889 | ₩26,264 | +1.03% | 46.8만 |
|---|
| 2026.03.04 | ₩26,157 | ₩26,800 | ₩25,943 | ₩26,666 | +1.95% | 41.7만 |
|---|
| 2026.03.03 | ₩25,983 | ₩26,439 | ₩25,514 | ₩26,171 | +0.72% | 44.6만 |
|---|
| 2026.03.02 | ₩25,983 | ₩26,506 | ₩25,862 | ₩26,345 | +1.39% | 34.3만 |
|---|
| 2026.02.27 | ₩26,988 | ₩26,988 | ₩26,104 | ₩26,157 | -3.08% | 70.3만 |
|---|
| 2026.02.26 | ₩26,425 | ₩26,988 | ₩26,425 | ₩26,881 | +1.72% | 43.9만 |
|---|
| 2026.02.25 | ₩25,876 | ₩26,425 | ₩25,728 | ₩26,372 | +1.92% | 34.5만 |
|---|
| 2026.02.24 | ₩26,077 | ₩26,130 | ₩25,755 | ₩25,795 | -1.08% | 43만 |
|---|
| 2026.02.23 | ₩26,010 | ₩26,372 | ₩25,956 | ₩26,010 | 0.00% | 49.2만 |
|---|
| 2026.02.20 | ₩25,782 | ₩26,211 | ₩25,594 | ₩26,197 | +1.61% | 52.1만 |
|---|
| 2026.02.19 | ₩25,112 | ₩25,407 | ₩25,112 | ₩25,286 | +0.69% | 46.8만 |
|---|
| 2026.02.18 | ₩24,938 | ₩25,340 | ₩24,884 | ₩25,179 | +0.97% | 46.9만 |
|---|
| 2026.02.17 | ₩25,072 | ₩25,166 | ₩24,697 | ₩25,112 | +0.16% | 28.6만 |
|---|
| 2026.02.13 | ₩24,656 | ₩25,112 | ₩24,522 | ₩24,871 | +0.87% | 30.8만 |
|---|
| 2026.02.12 | ₩24,991 | ₩25,125 | ₩23,852 | ₩24,455 | -2.14% | 50.1만 |
|---|
| 2026.02.11 | ₩25,581 | ₩25,581 | ₩24,777 | ₩24,790 | -3.09% | 51.2만 |
|---|
| 2026.02.10 | ₩25,233 | ₩25,581 | ₩25,233 | ₩25,514 | +1.12% | 37.8만 |
|---|
| 2026.02.09 | ₩25,259 | ₩25,434 | ₩24,884 | ₩25,219 | -0.16% | 33.2만 |
|---|
| 2026.02.06 | ₩25,728 | ₩25,889 | ₩25,340 | ₩25,380 | -1.35% | 52.9만 |
|---|
| 2026.02.05 | ₩25,099 | ₩25,809 | ₩24,911 | ₩25,635 | +2.14% | 73.7만 |
|---|
| 2026.02.04 | ₩24,764 | ₩25,219 | ₩24,362 | ₩25,166 | +1.62% | 125.5만 |
|---|
| 2026.02.03 | ₩23,933 | ₩24,469 | ₩23,906 | ₩24,228 | +1.23% | 47.1만 |
|---|
| 2026.02.02 | ₩24,134 | ₩24,335 | ₩23,986 | ₩24,161 | +0.11% | 40.4만 |
|---|
| 2026.01.30 | ₩23,893 | ₩24,254 | ₩23,826 | ₩24,201 | +1.29% | 60만 |
|---|
| 2026.01.29 | ₩23,973 | ₩24,174 | ₩23,839 | ₩24,134 | +0.67% | 43.7만 |
|---|
| 2026.01.28 | ₩24,241 | ₩24,388 | ₩23,759 | ₩23,799 | -1.82% | 56.5만 |
|---|
| 2026.01.27 | ₩23,960 | ₩24,254 | ₩23,919 | ₩24,187 | +0.95% | 39.9만 |
|---|
| 2026.01.26 | ₩24,067 | ₩24,268 | ₩23,826 | ₩23,879 | -0.78% | 102.4만 |
|---|
| 2026.01.23 | ₩24,134 | ₩24,281 | ₩23,839 | ₩24,094 | -0.17% | 84.1만 |
|---|
| 2026.01.22 | ₩24,563 | ₩24,790 | ₩24,134 | ₩24,268 | -1.20% | 35.8만 |
|---|
| 2026.01.21 | ₩24,348 | ₩24,509 | ₩24,161 | ₩24,509 | +0.66% | 56.4만 |
|---|
| 2026.01.20 | ₩23,799 | ₩24,308 | ₩23,745 | ₩24,201 | +1.69% | 48.7만 |
|---|
| 2026.01.16 | ₩24,884 | ₩24,884 | ₩24,094 | ₩24,094 | -3.18% | 78.6만 |
|---|
| 2026.01.15 | ₩24,951 | ₩25,206 | ₩24,737 | ₩25,045 | +0.38% | 34.4만 |
|---|
| 2026.01.14 | ₩24,817 | ₩24,991 | ₩24,589 | ₩24,790 | -0.11% | 43.5만 |
|---|
| 2026.01.13 | ₩25,460 | ₩25,527 | ₩24,790 | ₩24,804 | -2.58% | 41만 |
|---|
| 2026.01.12 | ₩25,099 | ₩25,675 | ₩24,991 | ₩25,447 | +1.39% | 34.5만 |
|---|
| 2026.01.09 | ₩25,099 | ₩25,313 | ₩24,978 | ₩25,246 | +0.59% | 35.7만 |
|---|
| 2026.01.08 | ₩24,536 | ₩25,273 | ₩24,536 | ₩25,206 | +2.73% | 39.4만 |
|---|
| 2026.01.07 | ₩25,018 | ₩25,018 | ₩24,603 | ₩24,723 | -1.18% | 33.2만 |
|---|
| 2026.01.06 | ₩24,536 | ₩24,991 | ₩24,402 | ₩24,898 | +1.47% | 47만 |
|---|
| 2026.01.05 | ₩25,045 | ₩25,246 | ₩24,804 | ₩24,817 | -0.91% | 40만 |
|---|
| 2026.01.02 | ₩25,313 | ₩25,326 | ₩24,938 | ₩25,166 | -0.58% | 23.6만 |
|---|
| 2025.12.31 | ₩25,541 | ₩25,554 | ₩25,326 | ₩25,367 | -0.68% | 27.1만 |
|---|
| 2025.12.30 | ₩25,514 | ₩25,742 | ₩25,487 | ₩25,527 | +0.05% | 30.4만 |
|---|
| 2025.12.29 | ₩25,380 | ₩25,661 | ₩25,380 | ₩25,568 | +0.74% | 33.8만 |
|---|
| 2025.12.26 | ₩25,112 | ₩25,393 | ₩25,112 | ₩25,326 | +0.85% | 31.5만 |
|---|
| 2025.12.24 | ₩24,938 | ₩25,286 | ₩24,924 | ₩25,246 | +1.24% | 23.2만 |
|---|
| 2025.12.23 | ₩25,058 | ₩25,233 | ₩24,884 | ₩24,924 | -0.53% | 91.8만 |
|---|
| 2025.12.22 | ₩25,072 | ₩25,340 | ₩24,951 | ₩25,072 | 0.00% | 34.9만 |
|---|
| 2025.12.19 | ₩25,300 | ₩25,608 | ₩25,085 | ₩25,125 | -0.69% | 160.4만 |
|---|
| 2025.12.18 | ₩25,608 | ₩25,795 | ₩25,434 | ₩25,474 | -0.52% | 36.7만 |
|---|
| 2025.12.17 | ₩25,728 | ₩26,077 | ₩25,434 | ₩25,568 | -0.63% | 44만 |
|---|
| 2025.12.16 | ₩25,929 | ₩25,943 | ₩25,581 | ₩25,715 | -0.83% | 34.8만 |
|---|
| 2025.12.15 | ₩25,795 | ₩25,956 | ₩25,675 | ₩25,903 | +0.42% | 46.2만 |
|---|
| 2025.12.12 | ₩25,929 | ₩25,929 | ₩25,541 | ₩25,675 | -0.98% | 49.7만 |
|---|
| 2025.12.11 | ₩25,688 | ₩26,063 | ₩25,635 | ₩25,769 | +0.31% | 41.4만 |
|---|
| 2025.12.10 | ₩25,460 | ₩25,795 | ₩25,313 | ₩25,527 | +0.26% | 49.2만 |
|---|
| 2025.12.09 | ₩25,032 | ₩25,782 | ₩25,032 | ₩25,487 | +1.82% | 47.2만 |
|---|
| 2025.12.08 | ₩25,179 | ₩25,179 | ₩24,804 | ₩24,857 | -1.28% | 39.6만 |
|---|
| 2025.12.05 | ₩25,192 | ₩25,434 | ₩25,005 | ₩25,099 | -0.37% | 31.8만 |
|---|
| 2025.12.04 | ₩25,635 | ₩25,661 | ₩25,219 | ₩25,300 | -1.31% | 40.2만 |
|---|
| 2025.12.03 | ₩26,104 | ₩26,291 | ₩25,929 | ₩26,130 | +0.10% | 40.4만 |
|---|
| 2025.12.02 | ₩26,251 | ₩26,251 | ₩25,983 | ₩26,050 | -0.77% | 35.1만 |
|---|
| 2025.12.01 | ₩25,943 | ₩26,211 | ₩25,943 | ₩26,050 | +0.41% | 31.8만 |
|---|
| 2025.11.28 | ₩25,983 | ₩26,157 | ₩25,916 | ₩26,130 | +0.57% | 20.5만 |
|---|
| 2025.11.26 | ₩25,929 | ₩26,372 | ₩25,929 | ₩26,077 | +0.57% | 67.6만 |
|---|
| 2025.11.25 | ₩25,862 | ₩26,345 | ₩25,862 | ₩26,037 | +0.67% | 36.2만 |
|---|
| 2025.11.24 | ₩25,594 | ₩25,822 | ₩25,474 | ₩25,782 | +0.73% | 27.4만 |
|---|
| 2025.11.21 | ₩25,045 | ₩25,715 | ₩24,871 | ₩25,688 | +2.57% | 35.8만 |
|---|
| 2025.11.20 | ₩25,166 | ₩25,393 | ₩24,817 | ₩24,871 | -1.17% | 43.5만 |
|---|
| 2025.11.19 | ₩25,273 | ₩25,407 | ₩25,072 | ₩25,072 | -0.80% | 28만 |
|---|
| 2025.11.18 | ₩25,434 | ₩25,434 | ₩25,166 | ₩25,286 | -0.58% | 38.6만 |
|---|
| 2025.11.17 | ₩25,862 | ₩25,903 | ₩25,112 | ₩25,206 | -2.54% | 35.5만 |
|---|
| 2025.11.14 | ₩25,675 | ₩25,929 | ₩25,353 | ₩25,903 | +0.89% | 33.8만 |
|---|
| 2025.11.13 | ₩25,889 | ₩26,197 | ₩25,581 | ₩25,675 | -0.83% | 31.2만 |
|---|
| 2025.11.12 | ₩26,171 | ₩26,264 | ₩25,903 | ₩25,903 | -1.02% | 51.8만 |
|---|
| 2025.11.11 | ₩25,849 | ₩26,318 | ₩25,795 | ₩26,197 | +1.35% | 27.4만 |
|---|
| 2025.11.10 | ₩25,903 | ₩25,929 | ₩25,554 | ₩25,715 | -0.72% | 25.6만 |
|---|
| 2025.11.07 | ₩25,326 | ₩26,010 | ₩25,326 | ₩25,889 | +2.22% | 52.3만 |
|---|
| 2025.11.06 | ₩25,380 | ₩25,487 | ₩25,072 | ₩25,313 | -0.26% | 35.8만 |
|---|
| 2025.11.05 | ₩25,407 | ₩25,420 | ₩24,951 | ₩25,259 | -0.58% | 57.4만 |
|---|
| 2025.11.04 | ₩25,326 | ₩25,514 | ₩25,179 | ₩25,434 | +0.42% | 56만 |
|---|
| 2025.11.03 | ₩25,474 | ₩25,474 | ₩25,072 | ₩25,407 | -0.26% | 50.5만 |
|---|
| 2025.10.31 | ₩25,407 | ₩25,795 | ₩25,233 | ₩25,608 | +0.79% | 54.7만 |
|---|
| 2025.10.30 | ₩25,286 | ₩25,635 | ₩25,206 | ₩25,594 | +1.22% | 44.4만 |
|---|
| 2025.10.29 | ₩26,640 | ₩26,640 | ₩25,300 | ₩25,393 | -4.68% | 77.1만 |
|---|
| 2025.10.28 | ₩26,720 | ₩27,095 | ₩26,452 | ₩26,948 | +0.85% | 55.5만 |
|---|
| 2025.10.27 | ₩26,640 | ₩26,948 | ₩26,573 | ₩26,908 | +1.01% | 30.5만 |
|---|
| 2025.10.24 | ₩26,760 | ₩26,934 | ₩26,680 | ₩26,733 | -0.10% | 30.7만 |
|---|
| 2025.10.23 | ₩26,961 | ₩27,015 | ₩26,680 | ₩26,693 | -0.99% | 29.3만 |
|---|
| 2025.10.22 | ₩26,760 | ₩27,176 | ₩26,693 | ₩26,948 | +0.70% | 32.3만 |
|---|
| 2025.10.21 | ₩26,291 | ₩26,760 | ₩26,278 | ₩26,653 | +1.38% | 26.7만 |
|---|
| 2025.10.20 | ₩26,144 | ₩26,358 | ₩25,836 | ₩26,264 | +0.46% | 22.5만 |
|---|
| 2025.10.17 | ₩26,117 | ₩26,331 | ₩25,943 | ₩26,063 | -0.21% | 29.3만 |
|---|
| 2025.10.16 | ₩26,331 | ₩26,492 | ₩26,063 | ₩26,197 | -0.51% | 29만 |
|---|
| 2025.10.15 | ₩25,836 | ₩26,398 | ₩25,836 | ₩26,171 | +1.30% | 35.3만 |
|---|
| 2025.10.14 | ₩25,501 | ₩25,809 | ₩25,380 | ₩25,795 | +1.16% | 27.2만 |
|---|
| 2025.10.13 | ₩25,782 | ₩25,862 | ₩25,434 | ₩25,594 | -0.73% | 27.4만 |
|---|
| 2025.10.10 | ₩26,680 | ₩26,680 | ₩25,514 | ₩25,541 | -4.27% | 31.3만 |
|---|