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 | ₩29,122 | ₩29,149 | ₩28,760 | ₩28,867 | -0.88% | 27.3만 |
| 2026.10.08 | ₩28,800 | ₩28,988 | ₩28,572 | ₩28,988 | +0.65% | 46.8만 |
| 2026.10.07 | ₩28,706 | ₩29,055 | ₩28,680 | ₩28,787 | +0.28% | 46.1만 |
| 2026.10.06 | ₩28,787 | ₩29,109 | ₩28,693 | ₩28,841 | +0.19% | 49만 |
| 2026.10.05 | ₩28,787 | ₩28,988 | ₩28,572 | ₩28,639 | -0.51% | 33.7만 |
| 2026.10.02 | ₩29,015 | ₩29,243 | ₩28,693 | ₩28,908 | -0.37% | 38.7만 |
| 2026.10.01 | ₩28,478 | ₩28,733 | ₩28,210 | ₩28,693 | +0.75% | 47.7만 |
| 2026.09.30 | ₩28,639 | ₩28,720 | ₩28,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,519 |
| -0.42% |
| 66만 |
| 2026.09.29 | ₩28,934 | ₩29,230 | ₩28,250 | ₩28,626 | -1.07% | 67.5만 |
|---|
| 2026.09.28 | ₩28,961 | ₩29,162 | ₩28,773 | ₩29,015 | +0.19% | 87.5만 |
|---|
| 2026.09.25 | ₩28,934 | ₩29,095 | ₩28,465 | ₩28,948 | +0.05% | 37.9만 |
|---|
| 2026.09.24 | ₩28,921 | ₩28,961 | ₩28,572 | ₩28,827 | -0.32% | 29.1만 |
|---|
| 2026.09.23 | ₩29,337 | ₩29,391 | ₩28,747 | ₩28,827 | -1.74% | 35.8만 |
|---|
| 2026.09.22 | ₩29,659 | ₩29,766 | ₩29,471 | ₩29,525 | -0.45% | 34.1만 |
|---|
| 2026.09.21 | ₩29,659 | ₩29,686 | ₩29,350 | ₩29,484 | -0.59% | 39.4만 |
|---|
| 2026.09.18 | ₩29,538 | ₩29,538 | ₩29,243 | ₩29,444 | -0.32% | 80.7만 |
|---|
| 2026.09.17 | ₩29,444 | ₩29,820 | ₩29,243 | ₩29,686 | +0.82% | 75.5만 |
|---|
| 2026.09.16 | ₩29,028 | ₩29,458 | ₩28,934 | ₩29,230 | +0.69% | 39.2만 |
|---|
| 2026.09.15 | ₩28,841 | ₩29,095 | ₩28,747 | ₩29,002 | +0.56% | 48.3만 |
|---|
| 2026.09.14 | ₩28,841 | ₩29,136 | ₩28,814 | ₩29,028 | +0.65% | 54.5만 |
|---|
| 2026.09.11 | ₩28,961 | ₩29,055 | ₩28,814 | ₩28,841 | -0.42% | 50.5만 |
|---|
| 2026.09.10 | ₩29,042 | ₩29,189 | ₩28,680 | ₩28,680 | -1.25% | 35.1만 |
|---|
| 2026.09.09 | ₩29,243 | ₩29,417 | ₩28,706 | ₩28,948 | -1.01% | 47.5만 |
|---|
| 2026.09.08 | ₩29,578 | ₩29,820 | ₩29,122 | ₩29,283 | -1.00% | 49.6만 |
|---|
| 2026.09.04 | ₩29,538 | ₩30,061 | ₩29,444 | ₩29,565 | +0.09% | 48만 |
|---|
| 2026.09.03 | ₩29,806 | ₩30,034 | ₩29,686 | ₩29,726 | -0.27% | 37.1만 |
|---|
| 2026.09.02 | ₩30,195 | ₩30,316 | ₩29,954 | ₩30,048 | -0.49% | 56.3만 |
|---|
| 2026.09.01 | ₩29,900 | ₩30,155 | ₩29,753 | ₩30,061 | +0.54% | 39.9만 |
|---|
| 2026.08.31 | ₩30,088 | ₩30,182 | ₩29,820 | ₩30,128 | +0.13% | 66만 |
|---|
| 2026.08.28 | ₩30,316 | ₩30,490 | ₩30,088 | ₩30,088 | -0.75% | 43.3만 |
|---|
| 2026.08.27 | ₩30,772 | ₩30,772 | ₩30,128 | ₩30,182 | -1.92% | 59.2만 |
|---|
| 2026.08.26 | ₩30,973 | ₩31,054 | ₩30,504 | ₩30,504 | -1.52% | 48만 |
|---|
| 2026.08.25 | ₩31,000 | ₩31,054 | ₩30,719 | ₩30,973 | -0.09% | 34.3만 |
|---|
| 2026.08.24 | ₩30,786 | ₩31,000 | ₩30,450 | ₩30,853 | +0.22% | 61.7만 |
|---|
| 2026.08.21 | ₩30,598 | ₩30,705 | ₩30,437 | ₩30,625 | +0.09% | 56.7만 |
|---|
| 2026.08.20 | ₩30,638 | ₩30,839 | ₩30,330 | ₩30,625 | -0.04% | 20만 |
|---|
| 2026.08.19 | ₩30,410 | ₩30,772 | ₩30,330 | ₩30,584 | +0.57% | 22.2만 |
|---|
| 2026.08.18 | ₩30,490 | ₩30,544 | ₩30,262 | ₩30,316 | -0.57% | 20.5만 |
|---|
| 2026.08.17 | ₩30,611 | ₩30,611 | ₩30,128 | ₩30,383 | -0.74% | 41.2만 |
|---|
| 2026.08.14 | ₩30,719 | ₩31,067 | ₩30,437 | ₩30,544 | -0.57% | 31.6만 |
|---|
| 2026.08.13 | ₩30,571 | ₩30,853 | ₩30,464 | ₩30,799 | +0.75% | 41.1만 |
|---|
| 2026.08.12 | ₩30,128 | ₩30,316 | ₩29,833 | ₩30,262 | +0.45% | 28.2만 |
|---|
| 2026.08.11 | ₩30,356 | ₩30,383 | ₩29,833 | ₩29,940 | -1.37% | 43.2만 |
|---|
| 2026.08.10 | ₩30,651 | ₩30,692 | ₩29,914 | ₩30,236 | -1.36% | 40.1만 |
|---|
| 2026.08.07 | ₩30,370 | ₩30,786 | ₩30,209 | ₩30,625 | +0.84% | 34.1만 |
|---|
| 2026.08.06 | ₩31,161 | ₩31,242 | ₩30,048 | ₩30,209 | -3.06% | 51.2만 |
|---|
| 2026.08.05 | ₩30,920 | ₩31,108 | ₩30,571 | ₩30,947 | +0.09% | 35만 |
|---|
| 2026.08.04 | ₩31,805 | ₩31,805 | ₩30,906 | ₩31,081 | -2.28% | 62.5만 |
|---|
| 2026.08.03 | ₩31,845 | ₩32,181 | ₩31,671 | ₩32,020 | +0.55% | 36.7만 |
|---|
| 2026.07.31 | ₩32,087 | ₩32,261 | ₩31,429 | ₩31,644 | -1.38% | 43.8만 |
|---|
| 2026.07.30 | ₩32,060 | ₩32,275 | ₩31,564 | ₩32,234 | +0.54% | 54.7만 |
|---|
| 2026.07.29 | ₩30,960 | ₩32,073 | ₩30,960 | ₩31,818 | +2.77% | 61.6만 |
|---|
| 2026.07.28 | ₩32,905 | ₩32,918 | ₩32,221 | ₩32,342 | -1.71% | 35.2만 |
|---|
| 2026.07.27 | ₩32,784 | ₩33,079 | ₩32,543 | ₩32,637 | -0.45% | 37.6만 |
|---|
| 2026.07.24 | ₩32,731 | ₩32,784 | ₩32,462 | ₩32,597 | -0.41% | 49.4만 |
|---|
| 2026.07.23 | ₩32,355 | ₩32,744 | ₩32,207 | ₩32,516 | +0.50% | 51.1만 |
|---|
| 2026.07.22 | ₩33,884 | ₩33,884 | ₩32,409 | ₩32,556 | -3.92% | 38만 |
|---|
| 2026.07.21 | ₩33,884 | ₩34,153 | ₩33,670 | ₩33,925 | +0.12% | 32만 |
|---|
| 2026.07.20 | ₩34,246 | ₩34,367 | ₩33,737 | ₩33,884 | -1.06% | 21.8만 |
|---|
| 2026.07.17 | ₩34,676 | ₩34,756 | ₩33,911 | ₩34,220 | -1.32% | 34.6만 |
|---|
| 2026.07.16 | ₩34,273 | ₩34,837 | ₩34,273 | ₩34,676 | +1.17% | 49.9만 |
|---|
| 2026.07.15 | ₩33,951 | ₩34,434 | ₩33,951 | ₩34,153 | +0.59% | 25만 |
|---|
| 2026.07.14 | ₩33,871 | ₩34,112 | ₩33,522 | ₩33,777 | -0.28% | 28.2만 |
|---|
| 2026.07.13 | ₩33,884 | ₩34,193 | ₩33,468 | ₩33,723 | -0.48% | 33.1만 |
|---|
| 2026.07.10 | ₩33,804 | ₩33,857 | ₩33,375 | ₩33,696 | -0.32% | 21.3만 |
|---|
| 2026.07.09 | ₩33,723 | ₩33,857 | ₩33,321 | ₩33,629 | -0.28% | 31.6만 |
|---|
| 2026.07.08 | ₩33,321 | ₩33,576 | ₩32,851 | ₩33,549 | +0.68% | 62.6만 |
|---|
| 2026.07.07 | ₩33,992 | ₩34,179 | ₩33,442 | ₩33,536 | -1.34% | 40만 |
|---|
| 2026.07.06 | ₩34,273 | ₩34,273 | ₩33,750 | ₩33,750 | -1.53% | 33.3만 |
|---|
| 2026.07.02 | ₩33,777 | ₩34,220 | ₩33,777 | ₩34,220 | +1.31% | 32.3만 |
|---|
| 2026.07.01 | ₩32,851 | ₩33,992 | ₩32,851 | ₩33,831 | +2.98% | 26.6만 |
|---|
| 2026.06.30 | ₩33,200 | ₩33,401 | ₩32,583 | ₩33,120 | -0.24% | 41.6만 |
|---|
| 2026.06.29 | ₩33,576 | ₩33,576 | ₩33,214 | ₩33,321 | -0.76% | 46.4만 |
|---|
| 2026.06.26 | ₩32,972 | ₩33,884 | ₩32,972 | ₩33,777 | +2.44% | 98.8만 |
|---|
| 2026.06.25 | ₩32,664 | ₩33,120 | ₩32,342 | ₩32,959 | +0.90% | 43.9만 |
|---|
| 2026.06.24 | ₩32,838 | ₩33,120 | ₩32,623 | ₩32,690 | -0.45% | 41.1만 |
|---|
| 2026.06.23 | ₩32,570 | ₩32,999 | ₩32,570 | ₩32,664 | +0.29% | 54.3만 |
|---|
| 2026.06.22 | ₩32,275 | ₩32,798 | ₩31,993 | ₩32,516 | +0.75% | 46만 |
|---|
| 2026.06.18 | ₩32,194 | ₩32,395 | ₩32,047 | ₩32,261 | +0.21% | 94만 |
|---|
| 2026.06.17 | ₩32,664 | ₩32,731 | ₩31,778 | ₩31,993 | -2.05% | 41.8만 |
|---|
| 2026.06.16 | ₩32,811 | ₩33,120 | ₩32,543 | ₩32,731 | -0.25% | 38.8만 |
|---|
| 2026.06.15 | ₩32,704 | ₩32,798 | ₩32,248 | ₩32,570 | -0.41% | 37.9만 |
|---|
| 2026.06.12 | ₩33,039 | ₩33,321 | ₩32,704 | ₩32,744 | -0.89% | 33.3만 |
|---|
| 2026.06.11 | ₩33,214 | ₩33,334 | ₩32,650 | ₩32,825 | -1.17% | 38.5만 |
|---|
| 2026.06.10 | ₩32,999 | ₩33,281 | ₩32,865 | ₩32,865 | -0.41% | 39만 |
|---|
| 2026.06.09 | ₩32,476 | ₩33,093 | ₩32,449 | ₩32,757 | +0.87% | 52.8만 |
|---|
| 2026.06.08 | ₩31,966 | ₩32,516 | ₩31,738 | ₩32,234 | +0.84% | 47.9만 |
|---|
| 2026.06.05 | ₩31,818 | ₩32,342 | ₩31,644 | ₩31,738 | -0.25% | 53.7만 |
|---|
| 2026.06.04 | ₩31,523 | ₩32,154 | ₩31,282 | ₩32,006 | +1.53% | 53.9만 |
|---|
| 2026.06.03 | ₩31,228 | ₩31,564 | ₩31,108 | ₩31,282 | +0.17% | 45.4만 |
|---|
| 2026.06.02 | ₩31,376 | ₩31,684 | ₩31,094 | ₩31,309 | -0.21% | 61.8만 |
|---|
| 2026.06.01 | ₩31,188 | ₩31,738 | ₩31,040 | ₩31,416 | +0.73% | 54.7만 |
|---|
| 2026.05.29 | ₩31,242 | ₩31,738 | ₩31,134 | ₩31,255 | +0.04% | 57.6만 |
|---|
| 2026.05.28 | ₩30,289 | ₩31,416 | ₩30,008 | ₩31,349 | +3.50% | 47.8만 |
|---|
| 2026.05.27 | ₩30,169 | ₩30,397 | ₩30,034 | ₩30,222 | +0.18% | 68.2만 |
|---|
| 2026.05.26 | ₩30,625 | ₩30,812 | ₩30,008 | ₩30,034 | -1.93% | 49.1만 |
|---|
| 2026.05.22 | ₩30,048 | ₩30,584 | ₩29,793 | ₩30,558 | +1.70% | 34.1만 |
|---|
| 2026.05.21 | ₩29,162 | ₩29,833 | ₩28,894 | ₩29,712 | +1.89% | 41.6만 |
|---|
| 2026.05.20 | ₩28,425 | ₩29,216 | ₩28,317 | ₩29,189 | +2.69% | 39만 |
|---|
| 2026.05.19 | ₩28,291 | ₩28,532 | ₩28,049 | ₩28,532 | +0.85% | 28.9만 |
|---|
| 2026.05.18 | ₩27,995 | ₩28,411 | ₩27,942 | ₩28,250 | +0.91% | 33.6만 |
|---|
| 2026.05.15 | ₩28,009 | ₩28,009 | ₩27,566 | ₩27,861 | -0.53% | 30.4만 |
|---|
| 2026.05.14 | ₩27,982 | ₩28,425 | ₩27,928 | ₩27,969 | -0.05% | 29.7만 |
|---|
| 2026.05.13 | ₩28,183 | ₩28,250 | ₩27,673 | ₩27,834 | -1.24% | 35.2만 |
|---|
| 2026.05.12 | ₩28,210 | ₩28,478 | ₩27,714 | ₩28,331 | +0.43% | 26.6만 |
|---|
| 2026.05.11 | ₩28,384 | ₩28,398 | ₩28,036 | ₩28,143 | -0.85% | 16.3만 |
|---|
| 2026.05.08 | ₩28,384 | ₩28,545 | ₩28,183 | ₩28,223 | -0.57% | 19.4만 |
|---|
| 2026.05.07 | ₩28,304 | ₩28,653 | ₩28,223 | ₩28,317 | +0.05% | 43.5만 |
|---|
| 2026.05.06 | ₩28,170 | ₩28,505 | ₩28,143 | ₩28,344 | +0.62% | 34.3만 |
|---|
| 2026.05.05 | ₩27,647 | ₩28,116 | ₩27,606 | ₩27,982 | +1.21% | 24.8만 |
|---|
| 2026.05.04 | ₩27,660 | ₩27,995 | ₩27,378 | ₩27,606 | -0.19% | 39.2만 |
|---|
| 2026.05.01 | ₩27,861 | ₩27,955 | ₩27,620 | ₩27,875 | +0.05% | 27.5만 |
|---|
| 2026.04.30 | ₩27,392 | ₩28,089 | ₩27,378 | ₩27,821 | +1.57% | 40.1만 |
|---|
| 2026.04.29 | ₩28,089 | ₩28,626 | ₩27,204 | ₩27,432 | -2.34% | 42.8만 |
|---|
| 2026.04.28 | ₩28,653 | ₩28,988 | ₩28,304 | ₩28,934 | +0.98% | 39만 |
|---|
| 2026.04.27 | ₩28,049 | ₩28,505 | ₩27,982 | ₩28,425 | +1.34% | 25.2만 |
|---|
| 2026.04.24 | ₩27,687 | ₩28,103 | ₩27,687 | ₩28,049 | +1.31% | 21.5만 |
|---|
| 2026.04.23 | ₩27,714 | ₩27,915 | ₩27,526 | ₩27,767 | +0.19% | 21.6만 |
|---|
| 2026.04.22 | ₩27,834 | ₩27,928 | ₩27,606 | ₩27,687 | -0.53% | 34.1만 |
|---|
| 2026.04.21 | ₩28,009 | ₩28,063 | ₩27,673 | ₩27,767 | -0.86% | 31.7만 |
|---|
| 2026.04.20 | ₩27,834 | ₩28,022 | ₩27,794 | ₩27,942 | +0.39% | 26.6만 |
|---|
| 2026.04.17 | ₩27,445 | ₩27,928 | ₩27,419 | ₩27,915 | +1.71% | 27.4만 |
|---|
| 2026.04.16 | ₩27,016 | ₩27,311 | ₩26,936 | ₩27,271 | +0.94% | 30.6만 |
|---|
| 2026.04.15 | ₩26,922 | ₩27,097 | ₩26,802 | ₩27,070 | +0.55% | 23.3만 |
|---|
| 2026.04.14 | ₩26,278 | ₩27,056 | ₩26,171 | ₩27,030 | +2.86% | 40.3만 |
|---|
| 2026.04.13 | ₩26,024 | ₩26,332 | ₩25,809 | ₩26,332 | +1.19% | 32.1만 |
|---|
| 2026.04.10 | ₩25,889 | ₩26,144 | ₩25,849 | ₩26,050 | +0.62% | 16.6만 |
|---|
| 2026.04.09 | ₩25,608 | ₩26,077 | ₩25,608 | ₩25,822 | +0.84% | 35.5만 |
|---|
| 2026.04.08 | ₩25,782 | ₩25,970 | ₩25,702 | ₩25,755 | -0.10% | 46만 |
|---|
| 2026.04.07 | ₩24,803 | ₩25,487 | ₩24,803 | ₩25,406 | +2.43% | 39.5만 |
|---|
| 2026.04.06 | ₩24,870 | ₩25,098 | ₩24,803 | ₩24,816 | -0.22% | 43.9만 |
|---|
| 2026.04.02 | ₩24,508 | ₩25,125 | ₩24,441 | ₩25,044 | +2.19% | 35.6만 |
|---|
| 2026.04.01 | ₩24,682 | ₩24,883 | ₩24,535 | ₩24,615 | -0.27% | 47.9만 |
|---|
| 2026.03.31 | ₩25,031 | ₩25,031 | ₩24,508 | ₩24,696 | -1.34% | 56만 |
|---|
| 2026.03.30 | ₩24,682 | ₩24,897 | ₩24,521 | ₩24,642 | -0.16% | 33.2만 |
|---|
| 2026.03.27 | ₩24,709 | ₩24,803 | ₩24,360 | ₩24,387 | -1.30% | 44.3만 |
|---|
| 2026.03.26 | ₩24,669 | ₩25,071 | ₩24,561 | ₩24,870 | +0.82% | 35.4만 |
|---|
| 2026.03.25 | ₩24,870 | ₩24,870 | ₩24,400 | ₩24,628 | -0.97% | 33.6만 |
|---|
| 2026.03.24 | ₩24,897 | ₩25,152 | ₩24,655 | ₩24,655 | -0.97% | 35만 |
|---|
| 2026.03.23 | ₩25,071 | ₩25,514 | ₩24,763 | ₩25,125 | +0.21% | 40.5만 |
|---|
| 2026.03.20 | ₩25,514 | ₩25,541 | ₩24,535 | ₩24,588 | -3.63% | 90.1만 |
|---|
| 2026.03.19 | ₩25,299 | ₩25,581 | ₩25,138 | ₩25,353 | +0.21% | 31.4만 |
|---|
| 2026.03.18 | ₩25,460 | ₩25,581 | ₩25,272 | ₩25,393 | -0.26% | 43.7만 |
|---|
| 2026.03.17 | ₩25,796 | ₩26,024 | ₩25,581 | ₩25,608 | -0.73% | 31.7만 |
|---|
| 2026.03.16 | ₩25,514 | ₩25,903 | ₩25,474 | ₩25,661 | +0.58% | 29.1만 |
|---|
| 2026.03.13 | ₩25,554 | ₩25,796 | ₩24,924 | ₩25,192 | -1.42% | 34.7만 |
|---|
| 2026.03.12 | ₩24,964 | ₩25,487 | ₩24,937 | ₩25,313 | +1.40% | 33.4만 |
|---|
| 2026.03.11 | ₩25,514 | ₩25,621 | ₩24,964 | ₩25,219 | -1.16% | 32.6만 |
|---|
| 2026.03.10 | ₩25,366 | ₩25,782 | ₩25,205 | ₩25,554 | +0.74% | 33만 |
|---|
| 2026.03.09 | ₩25,380 | ₩25,621 | ₩24,669 | ₩25,554 | +0.69% | 47.4만 |
|---|
| 2026.03.06 | ₩26,077 | ₩26,104 | ₩25,406 | ₩25,608 | -1.80% | 41.1만 |
|---|
| 2026.03.05 | ₩26,024 | ₩26,372 | ₩25,916 | ₩26,292 | +1.03% | 46.8만 |
|---|
| 2026.03.04 | ₩26,185 | ₩26,828 | ₩25,970 | ₩26,694 | +1.95% | 41.7만 |
|---|
| 2026.03.03 | ₩26,010 | ₩26,466 | ₩25,541 | ₩26,198 | +0.72% | 44.6만 |
|---|
| 2026.03.02 | ₩26,010 | ₩26,533 | ₩25,889 | ₩26,372 | +1.39% | 34.3만 |
|---|
| 2026.02.27 | ₩27,016 | ₩27,016 | ₩26,131 | ₩26,185 | -3.08% | 70.3만 |
|---|
| 2026.02.26 | ₩26,453 | ₩27,016 | ₩26,453 | ₩26,909 | +1.72% | 43.9만 |
|---|
| 2026.02.25 | ₩25,903 | ₩26,453 | ₩25,755 | ₩26,399 | +1.92% | 34.5만 |
|---|
| 2026.02.24 | ₩26,104 | ₩26,158 | ₩25,782 | ₩25,822 | -1.08% | 43만 |
|---|
| 2026.02.23 | ₩26,037 | ₩26,399 | ₩25,983 | ₩26,037 | 0.00% | 49.2만 |
|---|
| 2026.02.20 | ₩25,809 | ₩26,238 | ₩25,621 | ₩26,225 | +1.61% | 52.1만 |
|---|
| 2026.02.19 | ₩25,138 | ₩25,433 | ₩25,138 | ₩25,313 | +0.69% | 46.8만 |
|---|
| 2026.02.18 | ₩24,964 | ₩25,366 | ₩24,910 | ₩25,205 | +0.97% | 46.9만 |
|---|
| 2026.02.17 | ₩25,098 | ₩25,192 | ₩24,722 | ₩25,138 | +0.16% | 28.6만 |
|---|
| 2026.02.13 | ₩24,682 | ₩25,138 | ₩24,548 | ₩24,897 | +0.87% | 30.8만 |
|---|
| 2026.02.12 | ₩25,017 | ₩25,152 | ₩23,877 | ₩24,481 | -2.14% | 50.1만 |
|---|
| 2026.02.11 | ₩25,608 | ₩25,608 | ₩24,803 | ₩24,816 | -3.09% | 51.2만 |
|---|
| 2026.02.10 | ₩25,259 | ₩25,608 | ₩25,259 | ₩25,541 | +1.12% | 37.8만 |
|---|
| 2026.02.09 | ₩25,286 | ₩25,460 | ₩24,910 | ₩25,246 | -0.16% | 33.2만 |
|---|
| 2026.02.06 | ₩25,755 | ₩25,916 | ₩25,366 | ₩25,406 | -1.35% | 52.9만 |
|---|
| 2026.02.05 | ₩25,125 | ₩25,836 | ₩24,937 | ₩25,661 | +2.14% | 73.7만 |
|---|
| 2026.02.04 | ₩24,789 | ₩25,246 | ₩24,387 | ₩25,192 | +1.62% | 125.5만 |
|---|
| 2026.02.03 | ₩23,958 | ₩24,494 | ₩23,931 | ₩24,253 | +1.23% | 47.1만 |
|---|
| 2026.02.02 | ₩24,159 | ₩24,360 | ₩24,011 | ₩24,186 | +0.11% | 40.4만 |
|---|
| 2026.01.30 | ₩23,918 | ₩24,280 | ₩23,850 | ₩24,226 | +1.29% | 60만 |
|---|
| 2026.01.29 | ₩23,998 | ₩24,199 | ₩23,864 | ₩24,159 | +0.67% | 43.7만 |
|---|
| 2026.01.28 | ₩24,266 | ₩24,414 | ₩23,783 | ₩23,824 | -1.82% | 56.5만 |
|---|
| 2026.01.27 | ₩23,985 | ₩24,280 | ₩23,944 | ₩24,213 | +0.95% | 39.9만 |
|---|
| 2026.01.26 | ₩24,092 | ₩24,293 | ₩23,850 | ₩23,904 | -0.78% | 102.4만 |
|---|
| 2026.01.23 | ₩24,159 | ₩24,307 | ₩23,864 | ₩24,119 | -0.17% | 84.1만 |
|---|
| 2026.01.22 | ₩24,588 | ₩24,816 | ₩24,159 | ₩24,293 | -1.20% | 35.8만 |
|---|
| 2026.01.21 | ₩24,374 | ₩24,535 | ₩24,186 | ₩24,535 | +0.66% | 56.4만 |
|---|
| 2026.01.20 | ₩23,824 | ₩24,333 | ₩23,770 | ₩24,226 | +1.69% | 48.7만 |
|---|
| 2026.01.16 | ₩24,910 | ₩24,910 | ₩24,119 | ₩24,119 | -3.18% | 78.6만 |
|---|
| 2026.01.15 | ₩24,977 | ₩25,232 | ₩24,763 | ₩25,071 | +0.38% | 34.4만 |
|---|
| 2026.01.14 | ₩24,843 | ₩25,017 | ₩24,615 | ₩24,816 | -0.11% | 43.5만 |
|---|
| 2026.01.13 | ₩25,487 | ₩25,554 | ₩24,816 | ₩24,830 | -2.58% | 41만 |
|---|
| 2026.01.12 | ₩25,125 | ₩25,702 | ₩25,017 | ₩25,474 | +1.39% | 34.5만 |
|---|
| 2026.01.09 | ₩25,125 | ₩25,339 | ₩25,004 | ₩25,272 | +0.59% | 35.7만 |
|---|
| 2026.01.08 | ₩24,561 | ₩25,299 | ₩24,561 | ₩25,232 | +2.73% | 39.4만 |
|---|
| 2026.01.07 | ₩25,044 | ₩25,044 | ₩24,628 | ₩24,749 | -1.18% | 33.2만 |
|---|
| 2026.01.06 | ₩24,561 | ₩25,017 | ₩24,427 | ₩24,924 | +1.47% | 47만 |
|---|
| 2026.01.05 | ₩25,071 | ₩25,272 | ₩24,830 | ₩24,843 | -0.91% | 40만 |
|---|
| 2026.01.02 | ₩25,339 | ₩25,353 | ₩24,964 | ₩25,192 | -0.58% | 23.6만 |
|---|
| 2025.12.31 | ₩25,567 | ₩25,581 | ₩25,353 | ₩25,393 | -0.68% | 27.1만 |
|---|
| 2025.12.30 | ₩25,541 | ₩25,769 | ₩25,514 | ₩25,554 | +0.05% | 30.4만 |
|---|
| 2025.12.29 | ₩25,406 | ₩25,688 | ₩25,406 | ₩25,594 | +0.74% | 33.8만 |
|---|
| 2025.12.26 | ₩25,138 | ₩25,420 | ₩25,138 | ₩25,353 | +0.85% | 31.5만 |
|---|
| 2025.12.24 | ₩24,964 | ₩25,313 | ₩24,950 | ₩25,272 | +1.24% | 23.2만 |
|---|
| 2025.12.23 | ₩25,085 | ₩25,259 | ₩24,910 | ₩24,950 | -0.53% | 91.8만 |
|---|
| 2025.12.22 | ₩25,098 | ₩25,366 | ₩24,977 | ₩25,098 | 0.00% | 34.9만 |
|---|
| 2025.12.19 | ₩25,326 | ₩25,635 | ₩25,111 | ₩25,152 | -0.69% | 160.4만 |
|---|
| 2025.12.18 | ₩25,635 | ₩25,822 | ₩25,460 | ₩25,500 | -0.52% | 36.7만 |
|---|
| 2025.12.17 | ₩25,755 | ₩26,104 | ₩25,460 | ₩25,594 | -0.63% | 44만 |
|---|
| 2025.12.16 | ₩25,956 | ₩25,970 | ₩25,608 | ₩25,742 | -0.83% | 34.8만 |
|---|
| 2025.12.15 | ₩25,822 | ₩25,983 | ₩25,702 | ₩25,930 | +0.42% | 46.2만 |
|---|
| 2025.12.12 | ₩25,956 | ₩25,956 | ₩25,567 | ₩25,702 | -0.98% | 49.7만 |
|---|
| 2025.12.11 | ₩25,715 | ₩26,091 | ₩25,661 | ₩25,796 | +0.31% | 41.4만 |
|---|
| 2025.12.10 | ₩25,487 | ₩25,822 | ₩25,339 | ₩25,554 | +0.26% | 49.2만 |
|---|
| 2025.12.09 | ₩25,058 | ₩25,809 | ₩25,058 | ₩25,514 | +1.82% | 47.2만 |
|---|
| 2025.12.08 | ₩25,205 | ₩25,205 | ₩24,830 | ₩24,883 | -1.28% | 39.6만 |
|---|
| 2025.12.05 | ₩25,219 | ₩25,460 | ₩25,031 | ₩25,125 | -0.37% | 31.8만 |
|---|
| 2025.12.04 | ₩25,661 | ₩25,688 | ₩25,246 | ₩25,326 | -1.31% | 40.2만 |
|---|
| 2025.12.03 | ₩26,131 | ₩26,319 | ₩25,956 | ₩26,158 | +0.10% | 40.4만 |
|---|
| 2025.12.02 | ₩26,278 | ₩26,278 | ₩26,010 | ₩26,077 | -0.77% | 35.1만 |
|---|
| 2025.12.01 | ₩25,970 | ₩26,238 | ₩25,970 | ₩26,077 | +0.41% | 31.8만 |
|---|
| 2025.11.28 | ₩26,010 | ₩26,185 | ₩25,943 | ₩26,158 | +0.57% | 20.5만 |
|---|
| 2025.11.26 | ₩25,956 | ₩26,399 | ₩25,956 | ₩26,104 | +0.57% | 67.6만 |
|---|
| 2025.11.25 | ₩25,889 | ₩26,372 | ₩25,889 | ₩26,064 | +0.67% | 36.2만 |
|---|
| 2025.11.24 | ₩25,621 | ₩25,849 | ₩25,500 | ₩25,809 | +0.73% | 27.4만 |
|---|
| 2025.11.21 | ₩25,071 | ₩25,742 | ₩24,897 | ₩25,715 | +2.57% | 35.8만 |
|---|
| 2025.11.20 | ₩25,192 | ₩25,420 | ₩24,843 | ₩24,897 | -1.17% | 43.5만 |
|---|
| 2025.11.19 | ₩25,299 | ₩25,433 | ₩25,098 | ₩25,098 | -0.80% | 28만 |
|---|
| 2025.11.18 | ₩25,460 | ₩25,460 | ₩25,192 | ₩25,313 | -0.58% | 38.6만 |
|---|
| 2025.11.17 | ₩25,889 | ₩25,930 | ₩25,138 | ₩25,232 | -2.54% | 35.5만 |
|---|
| 2025.11.14 | ₩25,702 | ₩25,956 | ₩25,380 | ₩25,930 | +0.89% | 33.8만 |
|---|
| 2025.11.13 | ₩25,916 | ₩26,225 | ₩25,608 | ₩25,702 | -0.83% | 31.2만 |
|---|
| 2025.11.12 | ₩26,198 | ₩26,292 | ₩25,930 | ₩25,930 | -1.02% | 51.8만 |
|---|
| 2025.11.11 | ₩25,876 | ₩26,345 | ₩25,822 | ₩26,225 | +1.35% | 27.4만 |
|---|
| 2025.11.10 | ₩25,930 | ₩25,956 | ₩25,581 | ₩25,742 | -0.72% | 25.6만 |
|---|
| 2025.11.07 | ₩25,353 | ₩26,037 | ₩25,353 | ₩25,916 | +2.22% | 52.3만 |
|---|
| 2025.11.06 | ₩25,406 | ₩25,514 | ₩25,098 | ₩25,339 | -0.26% | 35.8만 |
|---|
| 2025.11.05 | ₩25,433 | ₩25,447 | ₩24,977 | ₩25,286 | -0.58% | 57.4만 |
|---|
| 2025.11.04 | ₩25,353 | ₩25,541 | ₩25,205 | ₩25,460 | +0.42% | 56만 |
|---|
| 2025.11.03 | ₩25,500 | ₩25,500 | ₩25,098 | ₩25,433 | -0.26% | 50.5만 |
|---|
| 2025.10.31 | ₩25,433 | ₩25,822 | ₩25,259 | ₩25,635 | +0.79% | 54.7만 |
|---|
| 2025.10.30 | ₩25,313 | ₩25,661 | ₩25,232 | ₩25,621 | +1.22% | 44.4만 |
|---|
| 2025.10.29 | ₩26,667 | ₩26,667 | ₩25,326 | ₩25,420 | -4.68% | 77.1만 |
|---|
| 2025.10.28 | ₩26,748 | ₩27,124 | ₩26,480 | ₩26,976 | +0.85% | 55.5만 |
|---|
| 2025.10.27 | ₩26,667 | ₩26,976 | ₩26,600 | ₩26,936 | +1.01% | 30.5만 |
|---|
| 2025.10.24 | ₩26,788 | ₩26,963 | ₩26,708 | ₩26,761 | -0.10% | 30.7만 |
|---|
| 2025.10.23 | ₩26,989 | ₩27,043 | ₩26,708 | ₩26,721 | -0.99% | 29.3만 |
|---|
| 2025.10.22 | ₩26,788 | ₩27,204 | ₩26,721 | ₩26,976 | +0.70% | 32.3만 |
|---|
| 2025.10.21 | ₩26,319 | ₩26,788 | ₩26,305 | ₩26,681 | +1.38% | 26.7만 |
|---|
| 2025.10.20 | ₩26,171 | ₩26,386 | ₩25,863 | ₩26,292 | +0.46% | 22.5만 |
|---|
| 2025.10.17 | ₩26,144 | ₩26,359 | ₩25,970 | ₩26,091 | -0.21% | 29.3만 |
|---|
| 2025.10.16 | ₩26,359 | ₩26,520 | ₩26,091 | ₩26,225 | -0.51% | 29만 |
|---|
| 2025.10.15 | ₩25,863 | ₩26,426 | ₩25,863 | ₩26,198 | +1.30% | 35.3만 |
|---|
| 2025.10.14 | ₩25,527 | ₩25,836 | ₩25,406 | ₩25,822 | +1.16% | 27.2만 |
|---|
| 2025.10.13 | ₩25,809 | ₩25,889 | ₩25,460 | ₩25,621 | -0.73% | 27.4만 |
|---|
| 2025.10.10 | ₩26,708 | ₩26,708 | ₩25,541 | ₩25,567 | -4.27% | 31.3만 |
|---|