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 | ₩29,125 | ₩29,152 | ₩28,763 | ₩28,870 | -0.88% | 27.3만 |
| 2026.10.08 | ₩28,803 | ₩28,991 | ₩28,575 | ₩28,991 | +0.65% | 46.8만 |
| 2026.10.07 | ₩28,709 | ₩29,058 | ₩28,683 | ₩28,790 | +0.28% | 46.1만 |
| 2026.10.06 | ₩28,790 | ₩29,112 | ₩28,696 | ₩28,844 | +0.19% | 49만 |
| 2026.10.05 | ₩28,790 | ₩28,991 | ₩28,575 | ₩28,642 | -0.51% | 33.7만 |
| 2026.10.02 | ₩29,018 | ₩29,246 | ₩28,696 | ₩28,911 | -0.37% | 38.7만 |
| 2026.10.01 | ₩28,481 | ₩28,736 | ₩28,213 | ₩28,696 | +0.75% | 47.7만 |
| 2026.09.30 | ₩28,642 | ₩28,723 | ₩28,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,522 |
| -0.42% |
| 66만 |
| 2026.09.29 | ₩28,937 | ₩29,233 | ₩28,253 | ₩28,629 | -1.07% | 67.5만 |
|---|
| 2026.09.28 | ₩28,964 | ₩29,166 | ₩28,776 | ₩29,018 | +0.19% | 87.5만 |
|---|
| 2026.09.25 | ₩28,937 | ₩29,098 | ₩28,468 | ₩28,951 | +0.05% | 37.9만 |
|---|
| 2026.09.24 | ₩28,924 | ₩28,964 | ₩28,575 | ₩28,830 | -0.32% | 29.1만 |
|---|
| 2026.09.23 | ₩29,340 | ₩29,394 | ₩28,750 | ₩28,830 | -1.74% | 35.8만 |
|---|
| 2026.09.21 | ₩29,662 | ₩29,689 | ₩29,353 | ₩29,487 | -0.59% | 39.4만 |
|---|
| 2026.09.18 | ₩29,541 | ₩29,541 | ₩29,246 | ₩29,447 | -0.32% | 80.7만 |
|---|
| 2026.09.17 | ₩29,447 | ₩29,823 | ₩29,246 | ₩29,689 | +0.82% | 75.5만 |
|---|
| 2026.09.16 | ₩29,031 | ₩29,461 | ₩28,937 | ₩29,233 | +0.69% | 39.2만 |
|---|
| 2026.09.15 | ₩28,844 | ₩29,098 | ₩28,750 | ₩29,005 | +0.56% | 48.3만 |
|---|
| 2026.09.14 | ₩28,844 | ₩29,139 | ₩28,817 | ₩29,031 | +0.65% | 54.5만 |
|---|
| 2026.09.11 | ₩28,964 | ₩29,058 | ₩28,817 | ₩28,844 | -0.42% | 50.5만 |
|---|
| 2026.09.10 | ₩29,045 | ₩29,192 | ₩28,683 | ₩28,683 | -1.25% | 35.1만 |
|---|
| 2026.09.09 | ₩29,246 | ₩29,420 | ₩28,709 | ₩28,951 | -1.01% | 47.5만 |
|---|
| 2026.09.08 | ₩29,581 | ₩29,823 | ₩29,125 | ₩29,286 | -1.00% | 49.6만 |
|---|
| 2026.09.04 | ₩29,541 | ₩30,064 | ₩29,447 | ₩29,568 | +0.09% | 48만 |
|---|
| 2026.09.03 | ₩29,809 | ₩30,038 | ₩29,689 | ₩29,729 | -0.27% | 37.1만 |
|---|
| 2026.09.02 | ₩30,199 | ₩30,319 | ₩29,957 | ₩30,051 | -0.49% | 56.3만 |
|---|
| 2026.09.01 | ₩29,903 | ₩30,158 | ₩29,756 | ₩30,064 | +0.54% | 39.9만 |
|---|
| 2026.08.31 | ₩30,091 | ₩30,185 | ₩29,823 | ₩30,131 | +0.13% | 66만 |
|---|
| 2026.08.28 | ₩30,319 | ₩30,494 | ₩30,091 | ₩30,091 | -0.75% | 43.3만 |
|---|
| 2026.08.27 | ₩30,775 | ₩30,775 | ₩30,131 | ₩30,185 | -1.92% | 59.2만 |
|---|
| 2026.08.26 | ₩30,977 | ₩31,057 | ₩30,507 | ₩30,507 | -1.52% | 48만 |
|---|
| 2026.08.25 | ₩31,003 | ₩31,057 | ₩30,722 | ₩30,977 | -0.09% | 34.3만 |
|---|
| 2026.08.24 | ₩30,789 | ₩31,003 | ₩30,453 | ₩30,856 | +0.22% | 61.7만 |
|---|
| 2026.08.21 | ₩30,601 | ₩30,708 | ₩30,440 | ₩30,628 | +0.09% | 56.7만 |
|---|
| 2026.08.20 | ₩30,641 | ₩30,842 | ₩30,333 | ₩30,628 | -0.04% | 20만 |
|---|
| 2026.08.19 | ₩30,413 | ₩30,775 | ₩30,333 | ₩30,588 | +0.57% | 22.2만 |
|---|
| 2026.08.18 | ₩30,494 | ₩30,547 | ₩30,266 | ₩30,319 | -0.57% | 20.5만 |
|---|
| 2026.08.17 | ₩30,614 | ₩30,614 | ₩30,131 | ₩30,386 | -0.74% | 41.2만 |
|---|
| 2026.08.14 | ₩30,722 | ₩31,071 | ₩30,440 | ₩30,547 | -0.57% | 31.6만 |
|---|
| 2026.08.13 | ₩30,574 | ₩30,856 | ₩30,467 | ₩30,802 | +0.75% | 41.1만 |
|---|
| 2026.08.12 | ₩30,131 | ₩30,319 | ₩29,836 | ₩30,266 | +0.45% | 28.2만 |
|---|
| 2026.08.11 | ₩30,360 | ₩30,386 | ₩29,836 | ₩29,944 | -1.37% | 43.2만 |
|---|
| 2026.08.10 | ₩30,655 | ₩30,695 | ₩29,917 | ₩30,239 | -1.36% | 40.1만 |
|---|
| 2026.08.07 | ₩30,373 | ₩30,789 | ₩30,212 | ₩30,628 | +0.84% | 34.1만 |
|---|
| 2026.08.06 | ₩31,164 | ₩31,245 | ₩30,051 | ₩30,212 | -3.06% | 51.2만 |
|---|
| 2026.08.05 | ₩30,923 | ₩31,111 | ₩30,574 | ₩30,950 | +0.09% | 35만 |
|---|
| 2026.08.04 | ₩31,808 | ₩31,808 | ₩30,910 | ₩31,084 | -2.28% | 62.5만 |
|---|
| 2026.08.03 | ₩31,849 | ₩32,184 | ₩31,674 | ₩32,023 | +0.55% | 36.7만 |
|---|
| 2026.07.31 | ₩32,090 | ₩32,265 | ₩31,433 | ₩31,647 | -1.38% | 43.8만 |
|---|
| 2026.07.30 | ₩32,063 | ₩32,278 | ₩31,567 | ₩32,238 | +0.54% | 54.7만 |
|---|
| 2026.07.29 | ₩30,963 | ₩32,077 | ₩30,963 | ₩31,822 | +2.77% | 61.6만 |
|---|
| 2026.07.28 | ₩32,908 | ₩32,922 | ₩32,224 | ₩32,345 | -1.71% | 35.2만 |
|---|
| 2026.07.27 | ₩32,788 | ₩33,083 | ₩32,546 | ₩32,640 | -0.45% | 37.6만 |
|---|
| 2026.07.24 | ₩32,734 | ₩32,788 | ₩32,466 | ₩32,600 | -0.41% | 49.4만 |
|---|
| 2026.07.23 | ₩32,358 | ₩32,747 | ₩32,211 | ₩32,519 | +0.50% | 51.1만 |
|---|
| 2026.07.22 | ₩33,888 | ₩33,888 | ₩32,412 | ₩32,560 | -3.92% | 38만 |
|---|
| 2026.07.21 | ₩33,888 | ₩34,156 | ₩33,673 | ₩33,928 | +0.12% | 32만 |
|---|
| 2026.07.20 | ₩34,250 | ₩34,371 | ₩33,740 | ₩33,888 | -1.06% | 21.8만 |
|---|
| 2026.07.17 | ₩34,679 | ₩34,760 | ₩33,915 | ₩34,223 | -1.32% | 34.6만 |
|---|
| 2026.07.16 | ₩34,277 | ₩34,840 | ₩34,277 | ₩34,679 | +1.17% | 49.9만 |
|---|
| 2026.07.15 | ₩33,955 | ₩34,438 | ₩33,955 | ₩34,156 | +0.59% | 25만 |
|---|
| 2026.07.14 | ₩33,874 | ₩34,116 | ₩33,526 | ₩33,780 | -0.28% | 28.2만 |
|---|
| 2026.07.13 | ₩33,888 | ₩34,196 | ₩33,472 | ₩33,727 | -0.48% | 33.1만 |
|---|
| 2026.07.10 | ₩33,807 | ₩33,861 | ₩33,378 | ₩33,700 | -0.32% | 21.3만 |
|---|
| 2026.07.09 | ₩33,727 | ₩33,861 | ₩33,324 | ₩33,633 | -0.28% | 31.6만 |
|---|
| 2026.07.08 | ₩33,324 | ₩33,579 | ₩32,855 | ₩33,552 | +0.68% | 62.6만 |
|---|
| 2026.07.07 | ₩33,995 | ₩34,183 | ₩33,445 | ₩33,539 | -1.34% | 40만 |
|---|
| 2026.07.06 | ₩34,277 | ₩34,277 | ₩33,754 | ₩33,754 | -1.53% | 33.3만 |
|---|
| 2026.07.02 | ₩33,780 | ₩34,223 | ₩33,780 | ₩34,223 | +1.31% | 32.3만 |
|---|
| 2026.07.01 | ₩32,855 | ₩33,995 | ₩32,855 | ₩33,834 | +2.98% | 26.6만 |
|---|
| 2026.06.30 | ₩33,204 | ₩33,405 | ₩32,586 | ₩33,123 | -0.24% | 41.6만 |
|---|
| 2026.06.29 | ₩33,579 | ₩33,579 | ₩33,217 | ₩33,324 | -0.76% | 46.4만 |
|---|
| 2026.06.26 | ₩32,976 | ₩33,888 | ₩32,976 | ₩33,780 | +2.44% | 98.8만 |
|---|
| 2026.06.25 | ₩32,667 | ₩33,123 | ₩32,345 | ₩32,962 | +0.90% | 43.9만 |
|---|
| 2026.06.24 | ₩32,841 | ₩33,123 | ₩32,627 | ₩32,694 | -0.45% | 41.1만 |
|---|
| 2026.06.23 | ₩32,573 | ₩33,002 | ₩32,573 | ₩32,667 | +0.29% | 54.3만 |
|---|
| 2026.06.22 | ₩32,278 | ₩32,801 | ₩31,996 | ₩32,519 | +0.75% | 46만 |
|---|
| 2026.06.18 | ₩32,197 | ₩32,399 | ₩32,050 | ₩32,265 | +0.21% | 94만 |
|---|
| 2026.06.17 | ₩32,667 | ₩32,734 | ₩31,782 | ₩31,996 | -2.05% | 41.8만 |
|---|
| 2026.06.16 | ₩32,815 | ₩33,123 | ₩32,546 | ₩32,734 | -0.25% | 38.8만 |
|---|
| 2026.06.15 | ₩32,707 | ₩32,801 | ₩32,251 | ₩32,573 | -0.41% | 37.9만 |
|---|
| 2026.06.12 | ₩33,043 | ₩33,324 | ₩32,707 | ₩32,747 | -0.89% | 33.3만 |
|---|
| 2026.06.11 | ₩33,217 | ₩33,338 | ₩32,654 | ₩32,828 | -1.17% | 38.5만 |
|---|
| 2026.06.10 | ₩33,002 | ₩33,284 | ₩32,868 | ₩32,868 | -0.41% | 39만 |
|---|
| 2026.06.09 | ₩32,479 | ₩33,096 | ₩32,452 | ₩32,761 | +0.87% | 52.8만 |
|---|
| 2026.06.08 | ₩31,969 | ₩32,519 | ₩31,741 | ₩32,238 | +0.84% | 47.9만 |
|---|
| 2026.06.05 | ₩31,822 | ₩32,345 | ₩31,647 | ₩31,741 | -0.25% | 53.7만 |
|---|
| 2026.06.04 | ₩31,527 | ₩32,157 | ₩31,285 | ₩32,010 | +1.53% | 53.9만 |
|---|
| 2026.06.03 | ₩31,232 | ₩31,567 | ₩31,111 | ₩31,285 | +0.17% | 45.4만 |
|---|
| 2026.06.02 | ₩31,379 | ₩31,688 | ₩31,097 | ₩31,312 | -0.21% | 61.8만 |
|---|
| 2026.06.01 | ₩31,191 | ₩31,741 | ₩31,044 | ₩31,419 | +0.73% | 54.7만 |
|---|
| 2026.05.29 | ₩31,245 | ₩31,741 | ₩31,138 | ₩31,258 | +0.04% | 57.6만 |
|---|
| 2026.05.28 | ₩30,292 | ₩31,419 | ₩30,011 | ₩31,352 | +3.50% | 47.8만 |
|---|
| 2026.05.27 | ₩30,172 | ₩30,400 | ₩30,038 | ₩30,225 | +0.18% | 68.2만 |
|---|
| 2026.05.26 | ₩30,628 | ₩30,816 | ₩30,011 | ₩30,038 | -1.93% | 49.1만 |
|---|
| 2026.05.22 | ₩30,051 | ₩30,588 | ₩29,796 | ₩30,561 | +1.70% | 34.1만 |
|---|
| 2026.05.21 | ₩29,166 | ₩29,836 | ₩28,897 | ₩29,716 | +1.89% | 41.6만 |
|---|
| 2026.05.20 | ₩28,428 | ₩29,219 | ₩28,320 | ₩29,192 | +2.69% | 39만 |
|---|
| 2026.05.19 | ₩28,294 | ₩28,535 | ₩28,052 | ₩28,535 | +0.85% | 28.9만 |
|---|
| 2026.05.18 | ₩27,998 | ₩28,414 | ₩27,945 | ₩28,253 | +0.91% | 33.6만 |
|---|
| 2026.05.15 | ₩28,012 | ₩28,012 | ₩27,569 | ₩27,864 | -0.53% | 30.4만 |
|---|
| 2026.05.14 | ₩27,985 | ₩28,428 | ₩27,931 | ₩27,972 | -0.05% | 29.7만 |
|---|
| 2026.05.13 | ₩28,186 | ₩28,253 | ₩27,676 | ₩27,837 | -1.24% | 35.2만 |
|---|
| 2026.05.12 | ₩28,213 | ₩28,481 | ₩27,717 | ₩28,334 | +0.43% | 26.6만 |
|---|
| 2026.05.11 | ₩28,387 | ₩28,401 | ₩28,039 | ₩28,146 | -0.85% | 16.3만 |
|---|
| 2026.05.08 | ₩28,387 | ₩28,548 | ₩28,186 | ₩28,226 | -0.57% | 19.4만 |
|---|
| 2026.05.07 | ₩28,307 | ₩28,656 | ₩28,226 | ₩28,320 | +0.05% | 43.5만 |
|---|
| 2026.05.06 | ₩28,173 | ₩28,508 | ₩28,146 | ₩28,347 | +0.62% | 34.3만 |
|---|
| 2026.05.05 | ₩27,650 | ₩28,119 | ₩27,609 | ₩27,985 | +1.21% | 24.8만 |
|---|
| 2026.05.04 | ₩27,663 | ₩27,998 | ₩27,381 | ₩27,609 | -0.19% | 39.2만 |
|---|
| 2026.05.01 | ₩27,864 | ₩27,958 | ₩27,623 | ₩27,878 | +0.05% | 27.5만 |
|---|
| 2026.04.30 | ₩27,395 | ₩28,092 | ₩27,381 | ₩27,824 | +1.57% | 40.1만 |
|---|
| 2026.04.29 | ₩28,092 | ₩28,629 | ₩27,207 | ₩27,435 | -2.34% | 42.8만 |
|---|
| 2026.04.28 | ₩28,656 | ₩28,991 | ₩28,307 | ₩28,937 | +0.98% | 39만 |
|---|
| 2026.04.27 | ₩28,052 | ₩28,508 | ₩27,985 | ₩28,428 | +1.34% | 25.2만 |
|---|
| 2026.04.24 | ₩27,690 | ₩28,106 | ₩27,690 | ₩28,052 | +1.31% | 21.5만 |
|---|
| 2026.04.23 | ₩27,717 | ₩27,918 | ₩27,529 | ₩27,770 | +0.19% | 21.6만 |
|---|
| 2026.04.22 | ₩27,837 | ₩27,931 | ₩27,609 | ₩27,690 | -0.53% | 34.1만 |
|---|
| 2026.04.21 | ₩28,012 | ₩28,065 | ₩27,676 | ₩27,770 | -0.86% | 31.7만 |
|---|
| 2026.04.20 | ₩27,837 | ₩28,025 | ₩27,797 | ₩27,945 | +0.39% | 26.6만 |
|---|
| 2026.04.17 | ₩27,448 | ₩27,931 | ₩27,421 | ₩27,918 | +1.71% | 27.4만 |
|---|
| 2026.04.16 | ₩27,019 | ₩27,314 | ₩26,939 | ₩27,274 | +0.94% | 30.6만 |
|---|
| 2026.04.15 | ₩26,925 | ₩27,100 | ₩26,804 | ₩27,073 | +0.55% | 23.3만 |
|---|
| 2026.04.14 | ₩26,281 | ₩27,059 | ₩26,174 | ₩27,032 | +2.86% | 40.3만 |
|---|
| 2026.04.13 | ₩26,026 | ₩26,335 | ₩25,812 | ₩26,335 | +1.19% | 32.1만 |
|---|
| 2026.04.10 | ₩25,892 | ₩26,147 | ₩25,852 | ₩26,053 | +0.62% | 16.6만 |
|---|
| 2026.04.09 | ₩25,610 | ₩26,080 | ₩25,610 | ₩25,825 | +0.84% | 35.5만 |
|---|
| 2026.04.08 | ₩25,785 | ₩25,973 | ₩25,704 | ₩25,758 | -0.10% | 46만 |
|---|
| 2026.04.07 | ₩24,805 | ₩25,490 | ₩24,805 | ₩25,409 | +2.43% | 39.5만 |
|---|
| 2026.04.06 | ₩24,873 | ₩25,101 | ₩24,805 | ₩24,819 | -0.22% | 43.9만 |
|---|
| 2026.04.02 | ₩24,510 | ₩25,127 | ₩24,443 | ₩25,047 | +2.19% | 35.6만 |
|---|
| 2026.04.01 | ₩24,685 | ₩24,886 | ₩24,537 | ₩24,618 | -0.27% | 47.9만 |
|---|
| 2026.03.31 | ₩25,034 | ₩25,034 | ₩24,510 | ₩24,698 | -1.34% | 56만 |
|---|
| 2026.03.30 | ₩24,685 | ₩24,899 | ₩24,524 | ₩24,644 | -0.16% | 33.2만 |
|---|
| 2026.03.27 | ₩24,712 | ₩24,805 | ₩24,363 | ₩24,390 | -1.30% | 44.3만 |
|---|
| 2026.03.26 | ₩24,671 | ₩25,074 | ₩24,564 | ₩24,873 | +0.82% | 35.4만 |
|---|
| 2026.03.25 | ₩24,873 | ₩24,873 | ₩24,403 | ₩24,631 | -0.97% | 33.6만 |
|---|
| 2026.03.24 | ₩24,899 | ₩25,154 | ₩24,658 | ₩24,658 | -0.97% | 35만 |
|---|
| 2026.03.23 | ₩25,074 | ₩25,516 | ₩24,765 | ₩25,127 | +0.21% | 40.5만 |
|---|
| 2026.03.20 | ₩25,516 | ₩25,543 | ₩24,537 | ₩24,591 | -3.63% | 90.1만 |
|---|
| 2026.03.19 | ₩25,302 | ₩25,584 | ₩25,141 | ₩25,355 | +0.21% | 31.4만 |
|---|
| 2026.03.18 | ₩25,463 | ₩25,584 | ₩25,275 | ₩25,396 | -0.26% | 43.7만 |
|---|
| 2026.03.17 | ₩25,798 | ₩26,026 | ₩25,584 | ₩25,610 | -0.73% | 31.7만 |
|---|
| 2026.03.16 | ₩25,516 | ₩25,906 | ₩25,476 | ₩25,664 | +0.58% | 29.1만 |
|---|
| 2026.03.13 | ₩25,557 | ₩25,798 | ₩24,926 | ₩25,194 | -1.42% | 34.7만 |
|---|
| 2026.03.12 | ₩24,966 | ₩25,490 | ₩24,940 | ₩25,315 | +1.40% | 33.4만 |
|---|
| 2026.03.11 | ₩25,516 | ₩25,624 | ₩24,966 | ₩25,221 | -1.16% | 32.6만 |
|---|
| 2026.03.10 | ₩25,369 | ₩25,785 | ₩25,208 | ₩25,557 | +0.74% | 33만 |
|---|
| 2026.03.09 | ₩25,382 | ₩25,624 | ₩24,671 | ₩25,557 | +0.69% | 47.4만 |
|---|
| 2026.03.06 | ₩26,080 | ₩26,107 | ₩25,409 | ₩25,610 | -1.80% | 41.1만 |
|---|
| 2026.03.05 | ₩26,026 | ₩26,375 | ₩25,919 | ₩26,295 | +1.03% | 46.8만 |
|---|
| 2026.03.04 | ₩26,187 | ₩26,831 | ₩25,973 | ₩26,697 | +1.95% | 41.7만 |
|---|
| 2026.03.03 | ₩26,013 | ₩26,469 | ₩25,543 | ₩26,201 | +0.72% | 44.6만 |
|---|
| 2026.03.02 | ₩26,013 | ₩26,536 | ₩25,892 | ₩26,375 | +1.39% | 34.3만 |
|---|
| 2026.02.27 | ₩27,019 | ₩27,019 | ₩26,134 | ₩26,187 | -3.08% | 70.3만 |
|---|
| 2026.02.26 | ₩26,456 | ₩27,019 | ₩26,456 | ₩26,912 | +1.72% | 43.9만 |
|---|
| 2026.02.25 | ₩25,906 | ₩26,456 | ₩25,758 | ₩26,402 | +1.92% | 34.5만 |
|---|
| 2026.02.24 | ₩26,107 | ₩26,160 | ₩25,785 | ₩25,825 | -1.08% | 43만 |
|---|
| 2026.02.23 | ₩26,040 | ₩26,402 | ₩25,986 | ₩26,040 | 0.00% | 49.2만 |
|---|
| 2026.02.20 | ₩25,812 | ₩26,241 | ₩25,624 | ₩26,227 | +1.61% | 52.1만 |
|---|
| 2026.02.19 | ₩25,141 | ₩25,436 | ₩25,141 | ₩25,315 | +0.69% | 46.8만 |
|---|
| 2026.02.18 | ₩24,966 | ₩25,369 | ₩24,913 | ₩25,208 | +0.97% | 46.9만 |
|---|
| 2026.02.17 | ₩25,101 | ₩25,194 | ₩24,725 | ₩25,141 | +0.16% | 28.6만 |
|---|
| 2026.02.13 | ₩24,685 | ₩25,141 | ₩24,551 | ₩24,899 | +0.87% | 30.8만 |
|---|
| 2026.02.12 | ₩25,020 | ₩25,154 | ₩23,880 | ₩24,483 | -2.14% | 50.1만 |
|---|
| 2026.02.11 | ₩25,610 | ₩25,610 | ₩24,805 | ₩24,819 | -3.09% | 51.2만 |
|---|
| 2026.02.10 | ₩25,262 | ₩25,610 | ₩25,262 | ₩25,543 | +1.12% | 37.8만 |
|---|
| 2026.02.09 | ₩25,288 | ₩25,463 | ₩24,913 | ₩25,248 | -0.16% | 33.2만 |
|---|
| 2026.02.06 | ₩25,758 | ₩25,919 | ₩25,369 | ₩25,409 | -1.35% | 52.9만 |
|---|
| 2026.02.05 | ₩25,127 | ₩25,838 | ₩24,940 | ₩25,664 | +2.14% | 73.7만 |
|---|
| 2026.02.04 | ₩24,792 | ₩25,248 | ₩24,390 | ₩25,194 | +1.62% | 125.5만 |
|---|
| 2026.02.03 | ₩23,960 | ₩24,497 | ₩23,933 | ₩24,255 | +1.23% | 47.1만 |
|---|
| 2026.02.02 | ₩24,161 | ₩24,363 | ₩24,014 | ₩24,188 | +0.11% | 40.4만 |
|---|
| 2026.01.30 | ₩23,920 | ₩24,282 | ₩23,853 | ₩24,229 | +1.29% | 60만 |
|---|
| 2026.01.29 | ₩24,001 | ₩24,202 | ₩23,866 | ₩24,161 | +0.67% | 43.7만 |
|---|
| 2026.01.28 | ₩24,269 | ₩24,416 | ₩23,786 | ₩23,826 | -1.82% | 56.5만 |
|---|
| 2026.01.27 | ₩23,987 | ₩24,282 | ₩23,947 | ₩24,215 | +0.95% | 39.9만 |
|---|
| 2026.01.26 | ₩24,094 | ₩24,296 | ₩23,853 | ₩23,907 | -0.78% | 102.4만 |
|---|
| 2026.01.23 | ₩24,161 | ₩24,309 | ₩23,866 | ₩24,121 | -0.17% | 84.1만 |
|---|
| 2026.01.22 | ₩24,591 | ₩24,819 | ₩24,161 | ₩24,296 | -1.20% | 35.8만 |
|---|
| 2026.01.21 | ₩24,376 | ₩24,537 | ₩24,188 | ₩24,537 | +0.66% | 56.4만 |
|---|
| 2026.01.20 | ₩23,826 | ₩24,336 | ₩23,772 | ₩24,229 | +1.69% | 48.7만 |
|---|
| 2026.01.16 | ₩24,913 | ₩24,913 | ₩24,121 | ₩24,121 | -3.18% | 78.6만 |
|---|
| 2026.01.15 | ₩24,980 | ₩25,235 | ₩24,765 | ₩25,074 | +0.38% | 34.4만 |
|---|
| 2026.01.14 | ₩24,846 | ₩25,020 | ₩24,618 | ₩24,819 | -0.11% | 43.5만 |
|---|
| 2026.01.13 | ₩25,490 | ₩25,557 | ₩24,819 | ₩24,832 | -2.58% | 41만 |
|---|
| 2026.01.12 | ₩25,127 | ₩25,704 | ₩25,020 | ₩25,476 | +1.39% | 34.5만 |
|---|
| 2026.01.09 | ₩25,127 | ₩25,342 | ₩25,007 | ₩25,275 | +0.59% | 35.7만 |
|---|
| 2026.01.08 | ₩24,564 | ₩25,302 | ₩24,564 | ₩25,235 | +2.73% | 39.4만 |
|---|
| 2026.01.07 | ₩25,047 | ₩25,047 | ₩24,631 | ₩24,752 | -1.18% | 33.2만 |
|---|
| 2026.01.06 | ₩24,564 | ₩25,020 | ₩24,430 | ₩24,926 | +1.47% | 47만 |
|---|
| 2026.01.05 | ₩25,074 | ₩25,275 | ₩24,832 | ₩24,846 | -0.91% | 40만 |
|---|
| 2026.01.02 | ₩25,342 | ₩25,355 | ₩24,966 | ₩25,194 | -0.58% | 23.6만 |
|---|
| 2025.12.31 | ₩25,570 | ₩25,584 | ₩25,355 | ₩25,396 | -0.68% | 27.1만 |
|---|
| 2025.12.30 | ₩25,543 | ₩25,771 | ₩25,516 | ₩25,557 | +0.05% | 30.4만 |
|---|
| 2025.12.29 | ₩25,409 | ₩25,691 | ₩25,409 | ₩25,597 | +0.74% | 33.8만 |
|---|
| 2025.12.26 | ₩25,141 | ₩25,423 | ₩25,141 | ₩25,355 | +0.85% | 31.5만 |
|---|
| 2025.12.24 | ₩24,966 | ₩25,315 | ₩24,953 | ₩25,275 | +1.24% | 23.2만 |
|---|
| 2025.12.23 | ₩25,087 | ₩25,262 | ₩24,913 | ₩24,953 | -0.53% | 91.8만 |
|---|
| 2025.12.22 | ₩25,101 | ₩25,369 | ₩24,980 | ₩25,101 | 0.00% | 34.9만 |
|---|
| 2025.12.19 | ₩25,329 | ₩25,637 | ₩25,114 | ₩25,154 | -0.69% | 160.4만 |
|---|
| 2025.12.18 | ₩25,637 | ₩25,825 | ₩25,463 | ₩25,503 | -0.52% | 36.7만 |
|---|
| 2025.12.17 | ₩25,758 | ₩26,107 | ₩25,463 | ₩25,597 | -0.63% | 44만 |
|---|
| 2025.12.16 | ₩25,959 | ₩25,973 | ₩25,610 | ₩25,745 | -0.83% | 34.8만 |
|---|
| 2025.12.15 | ₩25,825 | ₩25,986 | ₩25,704 | ₩25,932 | +0.42% | 46.2만 |
|---|
| 2025.12.12 | ₩25,959 | ₩25,959 | ₩25,570 | ₩25,704 | -0.98% | 49.7만 |
|---|
| 2025.12.11 | ₩25,718 | ₩26,093 | ₩25,664 | ₩25,798 | +0.31% | 41.4만 |
|---|
| 2025.12.10 | ₩25,490 | ₩25,825 | ₩25,342 | ₩25,557 | +0.26% | 49.2만 |
|---|
| 2025.12.09 | ₩25,060 | ₩25,812 | ₩25,060 | ₩25,516 | +1.82% | 47.2만 |
|---|
| 2025.12.08 | ₩25,208 | ₩25,208 | ₩24,832 | ₩24,886 | -1.28% | 39.6만 |
|---|
| 2025.12.05 | ₩25,221 | ₩25,463 | ₩25,034 | ₩25,127 | -0.37% | 31.8만 |
|---|
| 2025.12.04 | ₩25,664 | ₩25,691 | ₩25,248 | ₩25,329 | -1.31% | 40.2만 |
|---|
| 2025.12.03 | ₩26,134 | ₩26,321 | ₩25,959 | ₩26,160 | +0.10% | 40.4만 |
|---|
| 2025.12.02 | ₩26,281 | ₩26,281 | ₩26,013 | ₩26,080 | -0.77% | 35.1만 |
|---|
| 2025.12.01 | ₩25,973 | ₩26,241 | ₩25,973 | ₩26,080 | +0.41% | 31.8만 |
|---|
| 2025.11.28 | ₩26,013 | ₩26,187 | ₩25,946 | ₩26,160 | +0.57% | 20.5만 |
|---|
| 2025.11.26 | ₩25,959 | ₩26,402 | ₩25,959 | ₩26,107 | +0.57% | 67.6만 |
|---|
| 2025.11.25 | ₩25,892 | ₩26,375 | ₩25,892 | ₩26,067 | +0.67% | 36.2만 |
|---|
| 2025.11.24 | ₩25,624 | ₩25,852 | ₩25,503 | ₩25,812 | +0.73% | 27.4만 |
|---|
| 2025.11.21 | ₩25,074 | ₩25,745 | ₩24,899 | ₩25,718 | +2.57% | 35.8만 |
|---|
| 2025.11.20 | ₩25,194 | ₩25,423 | ₩24,846 | ₩24,899 | -1.17% | 43.5만 |
|---|
| 2025.11.19 | ₩25,302 | ₩25,436 | ₩25,101 | ₩25,101 | -0.80% | 28만 |
|---|
| 2025.11.18 | ₩25,463 | ₩25,463 | ₩25,194 | ₩25,315 | -0.58% | 38.6만 |
|---|
| 2025.11.17 | ₩25,892 | ₩25,932 | ₩25,141 | ₩25,235 | -2.54% | 35.5만 |
|---|
| 2025.11.14 | ₩25,704 | ₩25,959 | ₩25,382 | ₩25,932 | +0.89% | 33.8만 |
|---|
| 2025.11.13 | ₩25,919 | ₩26,227 | ₩25,610 | ₩25,704 | -0.83% | 31.2만 |
|---|
| 2025.11.12 | ₩26,201 | ₩26,295 | ₩25,932 | ₩25,932 | -1.02% | 51.8만 |
|---|
| 2025.11.11 | ₩25,879 | ₩26,348 | ₩25,825 | ₩26,227 | +1.35% | 27.4만 |
|---|
| 2025.11.10 | ₩25,932 | ₩25,959 | ₩25,584 | ₩25,745 | -0.72% | 25.6만 |
|---|
| 2025.11.07 | ₩25,355 | ₩26,040 | ₩25,355 | ₩25,919 | +2.22% | 52.3만 |
|---|
| 2025.11.06 | ₩25,409 | ₩25,516 | ₩25,101 | ₩25,342 | -0.26% | 35.8만 |
|---|
| 2025.11.05 | ₩25,436 | ₩25,449 | ₩24,980 | ₩25,288 | -0.58% | 57.4만 |
|---|
| 2025.11.04 | ₩25,355 | ₩25,543 | ₩25,208 | ₩25,463 | +0.42% | 56만 |
|---|
| 2025.11.03 | ₩25,503 | ₩25,503 | ₩25,101 | ₩25,436 | -0.26% | 50.5만 |
|---|
| 2025.10.31 | ₩25,436 | ₩25,825 | ₩25,262 | ₩25,637 | +0.79% | 54.7만 |
|---|
| 2025.10.30 | ₩25,315 | ₩25,664 | ₩25,235 | ₩25,624 | +1.22% | 44.4만 |
|---|
| 2025.10.29 | ₩26,670 | ₩26,670 | ₩25,329 | ₩25,423 | -4.68% | 77.1만 |
|---|
| 2025.10.28 | ₩26,751 | ₩27,126 | ₩26,482 | ₩26,979 | +0.85% | 55.5만 |
|---|
| 2025.10.27 | ₩26,670 | ₩26,979 | ₩26,603 | ₩26,939 | +1.01% | 30.5만 |
|---|
| 2025.10.24 | ₩26,791 | ₩26,965 | ₩26,710 | ₩26,764 | -0.10% | 30.7만 |
|---|
| 2025.10.23 | ₩26,992 | ₩27,046 | ₩26,710 | ₩26,724 | -0.99% | 29.3만 |
|---|
| 2025.10.22 | ₩26,791 | ₩27,207 | ₩26,724 | ₩26,979 | +0.70% | 32.3만 |
|---|
| 2025.10.21 | ₩26,321 | ₩26,791 | ₩26,308 | ₩26,684 | +1.38% | 26.7만 |
|---|
| 2025.10.20 | ₩26,174 | ₩26,388 | ₩25,865 | ₩26,295 | +0.46% | 22.5만 |
|---|
| 2025.10.17 | ₩26,147 | ₩26,362 | ₩25,973 | ₩26,093 | -0.21% | 29.3만 |
|---|
| 2025.10.16 | ₩26,362 | ₩26,523 | ₩26,093 | ₩26,227 | -0.51% | 29만 |
|---|
| 2025.10.15 | ₩25,865 | ₩26,429 | ₩25,865 | ₩26,201 | +1.30% | 35.3만 |
|---|
| 2025.10.14 | ₩25,530 | ₩25,838 | ₩25,409 | ₩25,825 | +1.16% | 27.2만 |
|---|
| 2025.10.13 | ₩25,812 | ₩25,892 | ₩25,463 | ₩25,624 | -0.73% | 27.4만 |
|---|
| 2025.10.10 | ₩26,710 | ₩26,710 | ₩25,543 | ₩25,570 | -4.27% | 31.3만 |
|---|
| 2025.10.09 | ₩26,818 | ₩26,912 | ₩26,402 | ₩26,549 | -1.00% | 33.2만 |
|---|
| 2025.10.08 | ₩26,939 | ₩26,939 | ₩26,590 | ₩26,818 | -0.45% | 34.7만 |
|---|
| 2025.10.07 | ₩27,059 | ₩27,167 | ₩26,831 | ₩26,845 | -0.79% | 51.3만 |
|---|
| 2025.10.06 | ₩27,368 | ₩27,596 | ₩26,979 | ₩27,059 | -1.13% | 35.5만 |
|---|
| 2025.10.03 | ₩27,260 | ₩27,770 | ₩27,260 | ₩27,368 | +0.39% | 37.9만 |
|---|
| 2025.10.02 | ₩27,113 | ₩27,314 | ₩26,871 | ₩27,207 | +0.35% | 31.2만 |
|---|
| 2025.10.01 | ₩27,167 | ₩27,395 | ₩27,019 | ₩27,274 | +0.40% | 50.4만 |
|---|
| 2025.09.30 | ₩27,086 | ₩27,287 | ₩26,898 | ₩27,260 | +0.64% | 23만 |
|---|
| 2025.09.29 | ₩27,247 | ₩27,462 | ₩26,965 | ₩27,100 | -0.54% | 20.5만 |
|---|
| 2025.09.26 | ₩27,113 | ₩27,274 | ₩27,046 | ₩27,220 | +0.40% | 22.6만 |
|---|
| 2025.09.25 | ₩27,328 | ₩27,368 | ₩26,898 | ₩26,992 | -1.23% | 29.7만 |
|---|
| 2025.09.24 | ₩28,065 | ₩28,146 | ₩27,341 | ₩27,341 | -2.58% | 38.2만 |
|---|
| 2025.09.23 | ₩27,891 | ₩28,240 | ₩27,891 | ₩28,025 | +0.48% | 25.2만 |
|---|
| 2025.09.22 | ₩27,878 | ₩27,972 | ₩27,636 | ₩27,837 | -0.14% | 23.5만 |
|---|
| 2025.09.19 | ₩28,294 | ₩28,320 | ₩27,797 | ₩27,837 | -1.61% | 88.1만 |
|---|
| 2025.09.18 | ₩27,690 | ₩28,347 | ₩27,676 | ₩28,186 | +1.79% | 32.1만 |
|---|
| 2025.09.17 | ₩28,012 | ₩28,280 | ₩27,569 | ₩27,609 | -1.44% | 48.6만 |
|---|
| 2025.09.16 | ₩27,556 | ₩27,878 | ₩27,435 | ₩27,864 | +1.12% | 30.2만 |
|---|
| 2025.09.15 | ₩27,904 | ₩27,972 | ₩27,596 | ₩27,703 | -0.72% | 21.4만 |
|---|
| 2025.09.12 | ₩27,931 | ₩28,012 | ₩27,676 | ₩27,851 | -0.29% | 20.9만 |
|---|
| 2025.09.11 | ₩27,274 | ₩28,079 | ₩27,274 | ₩28,012 | +2.71% | 25.3만 |
|---|
| 2025.09.10 | ₩27,100 | ₩27,368 | ₩26,804 | ₩27,328 | +0.84% | 47.9만 |
|---|
| 2025.09.09 | ₩27,757 | ₩27,878 | ₩27,019 | ₩27,019 | -2.66% | 27.6만 |
|---|
| 2025.09.08 | ₩27,690 | ₩27,931 | ₩27,448 | ₩27,837 | +0.53% | 27.7만 |
|---|
| 2025.09.05 | ₩27,770 | ₩28,173 | ₩27,770 | ₩28,065 | +1.06% | 36.9만 |
|---|
| 2025.09.04 | ₩27,529 | ₩27,824 | ₩27,301 | ₩27,636 | +0.39% | 29.5만 |
|---|
| 2025.09.03 | ₩27,489 | ₩28,092 | ₩27,475 | ₩27,985 | +1.81% | 31.1만 |
|---|
| 2025.09.02 | ₩27,878 | ₩27,931 | ₩27,515 | ₩27,569 | -1.11% | 32.8만 |
|---|
| 2025.08.29 | ₩28,200 | ₩28,213 | ₩27,851 | ₩28,039 | -0.57% | 30.1만 |
|---|