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 | ₩29,076 | ₩29,103 | ₩28,714 | ₩28,821 | -0.88% | 27.3만 |
| 2026.10.08 | ₩28,754 | ₩28,942 | ₩28,527 | ₩28,942 | +0.65% | 46.8만 |
| 2026.10.07 | ₩28,661 | ₩29,009 | ₩28,634 | ₩28,741 | +0.28% | 46.1만 |
| 2026.10.06 | ₩28,741 | ₩29,062 | ₩28,647 | ₩28,795 | +0.19% | 49만 |
| 2026.10.05 | ₩28,741 | ₩28,942 | ₩28,527 | ₩28,594 | -0.51% | 33.7만 |
| 2026.10.02 | ₩28,969 | ₩29,196 | ₩28,647 | ₩28,861 | -0.37% | 38.7만 |
| 2026.10.01 | ₩28,433 | ₩28,687 | ₩28,165 | ₩28,647 | +0.75% | 47.7만 |
| 2026.09.30 | ₩28,594 | ₩28,674 | ₩28,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,473 |
| -0.42% |
| 66만 |
| 2026.09.29 | ₩28,888 | ₩29,183 | ₩28,205 | ₩28,580 | -1.07% | 67.5만 |
|---|
| 2026.09.28 | ₩28,915 | ₩29,116 | ₩28,728 | ₩28,969 | +0.19% | 87.5만 |
|---|
| 2026.09.25 | ₩28,888 | ₩29,049 | ₩28,420 | ₩28,902 | +0.05% | 37.9만 |
|---|
| 2026.09.24 | ₩28,875 | ₩28,915 | ₩28,527 | ₩28,781 | -0.32% | 29.1만 |
|---|
| 2026.09.23 | ₩29,290 | ₩29,344 | ₩28,701 | ₩28,781 | -1.74% | 35.8만 |
|---|
| 2026.09.21 | ₩29,611 | ₩29,638 | ₩29,303 | ₩29,437 | -0.59% | 39.4만 |
|---|
| 2026.09.18 | ₩29,491 | ₩29,491 | ₩29,196 | ₩29,397 | -0.32% | 80.7만 |
|---|
| 2026.09.17 | ₩29,397 | ₩29,772 | ₩29,196 | ₩29,638 | +0.82% | 75.5만 |
|---|
| 2026.09.16 | ₩28,982 | ₩29,411 | ₩28,888 | ₩29,183 | +0.69% | 39.2만 |
|---|
| 2026.09.15 | ₩28,795 | ₩29,049 | ₩28,701 | ₩28,955 | +0.56% | 48.3만 |
|---|
| 2026.09.14 | ₩28,795 | ₩29,089 | ₩28,768 | ₩28,982 | +0.65% | 54.5만 |
|---|
| 2026.09.11 | ₩28,915 | ₩29,009 | ₩28,768 | ₩28,795 | -0.42% | 50.5만 |
|---|
| 2026.09.10 | ₩28,995 | ₩29,143 | ₩28,634 | ₩28,634 | -1.25% | 35.1만 |
|---|
| 2026.09.09 | ₩29,196 | ₩29,370 | ₩28,661 | ₩28,902 | -1.01% | 47.5만 |
|---|
| 2026.09.08 | ₩29,531 | ₩29,772 | ₩29,076 | ₩29,236 | -1.00% | 49.6만 |
|---|
| 2026.09.04 | ₩29,491 | ₩30,013 | ₩29,397 | ₩29,518 | +0.09% | 48만 |
|---|
| 2026.09.03 | ₩29,759 | ₩29,986 | ₩29,638 | ₩29,678 | -0.27% | 37.1만 |
|---|
| 2026.09.02 | ₩30,147 | ₩30,268 | ₩29,906 | ₩30,000 | -0.49% | 56.3만 |
|---|
| 2026.09.01 | ₩29,853 | ₩30,107 | ₩29,705 | ₩30,013 | +0.54% | 39.9만 |
|---|
| 2026.08.31 | ₩30,040 | ₩30,134 | ₩29,772 | ₩30,080 | +0.13% | 66만 |
|---|
| 2026.08.28 | ₩30,268 | ₩30,442 | ₩30,040 | ₩30,040 | -0.75% | 43.3만 |
|---|
| 2026.08.27 | ₩30,723 | ₩30,723 | ₩30,080 | ₩30,134 | -1.92% | 59.2만 |
|---|
| 2026.08.26 | ₩30,924 | ₩31,004 | ₩30,455 | ₩30,455 | -1.52% | 48만 |
|---|
| 2026.08.25 | ₩30,951 | ₩31,004 | ₩30,670 | ₩30,924 | -0.09% | 34.3만 |
|---|
| 2026.08.24 | ₩30,736 | ₩30,951 | ₩30,402 | ₩30,803 | +0.22% | 61.7만 |
|---|
| 2026.08.21 | ₩30,549 | ₩30,656 | ₩30,388 | ₩30,576 | +0.09% | 56.7만 |
|---|
| 2026.08.20 | ₩30,589 | ₩30,790 | ₩30,281 | ₩30,576 | -0.04% | 20만 |
|---|
| 2026.08.19 | ₩30,361 | ₩30,723 | ₩30,281 | ₩30,536 | +0.57% | 22.2만 |
|---|
| 2026.08.18 | ₩30,442 | ₩30,495 | ₩30,214 | ₩30,268 | -0.57% | 20.5만 |
|---|
| 2026.08.17 | ₩30,562 | ₩30,562 | ₩30,080 | ₩30,335 | -0.74% | 41.2만 |
|---|
| 2026.08.14 | ₩30,670 | ₩31,018 | ₩30,388 | ₩30,495 | -0.57% | 31.6만 |
|---|
| 2026.08.13 | ₩30,522 | ₩30,803 | ₩30,415 | ₩30,750 | +0.75% | 41.1만 |
|---|
| 2026.08.12 | ₩30,080 | ₩30,268 | ₩29,786 | ₩30,214 | +0.45% | 28.2만 |
|---|
| 2026.08.11 | ₩30,308 | ₩30,335 | ₩29,786 | ₩29,893 | -1.37% | 43.2만 |
|---|
| 2026.08.10 | ₩30,603 | ₩30,643 | ₩29,866 | ₩30,187 | -1.36% | 40.1만 |
|---|
| 2026.08.07 | ₩30,321 | ₩30,736 | ₩30,161 | ₩30,576 | +0.84% | 34.1만 |
|---|
| 2026.08.06 | ₩31,111 | ₩31,192 | ₩30,000 | ₩30,161 | -3.06% | 51.2만 |
|---|
| 2026.08.05 | ₩30,870 | ₩31,058 | ₩30,522 | ₩30,897 | +0.09% | 35만 |
|---|
| 2026.08.04 | ₩31,754 | ₩31,754 | ₩30,857 | ₩31,031 | -2.28% | 62.5만 |
|---|
| 2026.08.03 | ₩31,795 | ₩32,129 | ₩31,620 | ₩31,969 | +0.55% | 36.7만 |
|---|
| 2026.07.31 | ₩32,036 | ₩32,210 | ₩31,379 | ₩31,594 | -1.38% | 43.8만 |
|---|
| 2026.07.30 | ₩32,009 | ₩32,223 | ₩31,513 | ₩32,183 | +0.54% | 54.7만 |
|---|
| 2026.07.29 | ₩30,911 | ₩32,022 | ₩30,911 | ₩31,768 | +2.77% | 61.6만 |
|---|
| 2026.07.28 | ₩32,853 | ₩32,866 | ₩32,170 | ₩32,290 | -1.71% | 35.2만 |
|---|
| 2026.07.27 | ₩32,732 | ₩33,027 | ₩32,491 | ₩32,585 | -0.45% | 37.6만 |
|---|
| 2026.07.24 | ₩32,678 | ₩32,732 | ₩32,411 | ₩32,545 | -0.41% | 49.4만 |
|---|
| 2026.07.23 | ₩32,303 | ₩32,692 | ₩32,156 | ₩32,464 | +0.50% | 51.1만 |
|---|
| 2026.07.22 | ₩33,830 | ₩33,830 | ₩32,357 | ₩32,504 | -3.92% | 38만 |
|---|
| 2026.07.21 | ₩33,830 | ₩34,098 | ₩33,616 | ₩33,870 | +0.12% | 32만 |
|---|
| 2026.07.20 | ₩34,192 | ₩34,312 | ₩33,683 | ₩33,830 | -1.06% | 21.8만 |
|---|
| 2026.07.17 | ₩34,620 | ₩34,701 | ₩33,857 | ₩34,165 | -1.32% | 34.6만 |
|---|
| 2026.07.16 | ₩34,219 | ₩34,781 | ₩34,219 | ₩34,620 | +1.17% | 49.9만 |
|---|
| 2026.07.15 | ₩33,897 | ₩34,379 | ₩33,897 | ₩34,098 | +0.59% | 25만 |
|---|
| 2026.07.14 | ₩33,817 | ₩34,058 | ₩33,469 | ₩33,723 | -0.28% | 28.2만 |
|---|
| 2026.07.13 | ₩33,830 | ₩34,138 | ₩33,415 | ₩33,669 | -0.48% | 33.1만 |
|---|
| 2026.07.10 | ₩33,750 | ₩33,803 | ₩33,321 | ₩33,643 | -0.32% | 21.3만 |
|---|
| 2026.07.09 | ₩33,669 | ₩33,803 | ₩33,268 | ₩33,576 | -0.28% | 31.6만 |
|---|
| 2026.07.08 | ₩33,268 | ₩33,522 | ₩32,799 | ₩33,495 | +0.68% | 62.6만 |
|---|
| 2026.07.07 | ₩33,937 | ₩34,125 | ₩33,388 | ₩33,482 | -1.34% | 40만 |
|---|
| 2026.07.06 | ₩34,219 | ₩34,219 | ₩33,696 | ₩33,696 | -1.53% | 33.3만 |
|---|
| 2026.07.02 | ₩33,723 | ₩34,165 | ₩33,723 | ₩34,165 | +1.31% | 32.3만 |
|---|
| 2026.07.01 | ₩32,799 | ₩33,937 | ₩32,799 | ₩33,777 | +2.98% | 26.6만 |
|---|
| 2026.06.30 | ₩33,147 | ₩33,348 | ₩32,531 | ₩33,067 | -0.24% | 41.6만 |
|---|
| 2026.06.29 | ₩33,522 | ₩33,522 | ₩33,161 | ₩33,268 | -0.76% | 46.4만 |
|---|
| 2026.06.26 | ₩32,920 | ₩33,830 | ₩32,920 | ₩33,723 | +2.44% | 98.8만 |
|---|
| 2026.06.25 | ₩32,611 | ₩33,067 | ₩32,290 | ₩32,906 | +0.90% | 43.9만 |
|---|
| 2026.06.24 | ₩32,786 | ₩33,067 | ₩32,571 | ₩32,638 | -0.45% | 41.1만 |
|---|
| 2026.06.23 | ₩32,518 | ₩32,946 | ₩32,518 | ₩32,611 | +0.29% | 54.3만 |
|---|
| 2026.06.22 | ₩32,223 | ₩32,745 | ₩31,942 | ₩32,464 | +0.75% | 46만 |
|---|
| 2026.06.18 | ₩32,143 | ₩32,344 | ₩31,995 | ₩32,210 | +0.21% | 94만 |
|---|
| 2026.06.17 | ₩32,611 | ₩32,678 | ₩31,728 | ₩31,942 | -2.05% | 41.8만 |
|---|
| 2026.06.16 | ₩32,759 | ₩33,067 | ₩32,491 | ₩32,678 | -0.25% | 38.8만 |
|---|
| 2026.06.15 | ₩32,652 | ₩32,745 | ₩32,196 | ₩32,518 | -0.41% | 37.9만 |
|---|
| 2026.06.12 | ₩32,986 | ₩33,268 | ₩32,652 | ₩32,692 | -0.89% | 33.3만 |
|---|
| 2026.06.11 | ₩33,161 | ₩33,281 | ₩32,598 | ₩32,772 | -1.17% | 38.5만 |
|---|
| 2026.06.10 | ₩32,946 | ₩33,228 | ₩32,812 | ₩32,812 | -0.41% | 39만 |
|---|
| 2026.06.09 | ₩32,424 | ₩33,040 | ₩32,397 | ₩32,705 | +0.87% | 52.8만 |
|---|
| 2026.06.08 | ₩31,915 | ₩32,464 | ₩31,687 | ₩32,183 | +0.84% | 47.9만 |
|---|
| 2026.06.05 | ₩31,768 | ₩32,290 | ₩31,594 | ₩31,687 | -0.25% | 53.7만 |
|---|
| 2026.06.04 | ₩31,473 | ₩32,103 | ₩31,232 | ₩31,955 | +1.53% | 53.9만 |
|---|
| 2026.06.03 | ₩31,178 | ₩31,513 | ₩31,058 | ₩31,232 | +0.17% | 45.4만 |
|---|
| 2026.06.02 | ₩31,326 | ₩31,634 | ₩31,045 | ₩31,259 | -0.21% | 61.8만 |
|---|
| 2026.06.01 | ₩31,138 | ₩31,687 | ₩30,991 | ₩31,366 | +0.73% | 54.7만 |
|---|
| 2026.05.29 | ₩31,192 | ₩31,687 | ₩31,085 | ₩31,205 | +0.04% | 57.6만 |
|---|
| 2026.05.28 | ₩30,241 | ₩31,366 | ₩29,960 | ₩31,299 | +3.50% | 47.8만 |
|---|
| 2026.05.27 | ₩30,120 | ₩30,348 | ₩29,986 | ₩30,174 | +0.18% | 68.2만 |
|---|
| 2026.05.26 | ₩30,576 | ₩30,763 | ₩29,960 | ₩29,986 | -1.93% | 49.1만 |
|---|
| 2026.05.22 | ₩30,000 | ₩30,536 | ₩29,745 | ₩30,509 | +1.70% | 34.1만 |
|---|
| 2026.05.21 | ₩29,116 | ₩29,786 | ₩28,848 | ₩29,665 | +1.89% | 41.6만 |
|---|
| 2026.05.20 | ₩28,379 | ₩29,170 | ₩28,272 | ₩29,143 | +2.69% | 39만 |
|---|
| 2026.05.19 | ₩28,245 | ₩28,486 | ₩28,004 | ₩28,486 | +0.85% | 28.9만 |
|---|
| 2026.05.18 | ₩27,951 | ₩28,366 | ₩27,897 | ₩28,205 | +0.91% | 33.6만 |
|---|
| 2026.05.15 | ₩27,964 | ₩27,964 | ₩27,522 | ₩27,817 | -0.53% | 30.4만 |
|---|
| 2026.05.14 | ₩27,937 | ₩28,379 | ₩27,884 | ₩27,924 | -0.05% | 29.7만 |
|---|
| 2026.05.13 | ₩28,138 | ₩28,205 | ₩27,629 | ₩27,790 | -1.24% | 35.2만 |
|---|
| 2026.05.12 | ₩28,165 | ₩28,433 | ₩27,670 | ₩28,286 | +0.43% | 26.6만 |
|---|
| 2026.05.11 | ₩28,339 | ₩28,353 | ₩27,991 | ₩28,098 | -0.85% | 16.3만 |
|---|
| 2026.05.08 | ₩28,339 | ₩28,500 | ₩28,138 | ₩28,178 | -0.57% | 19.4만 |
|---|
| 2026.05.07 | ₩28,259 | ₩28,607 | ₩28,178 | ₩28,272 | +0.05% | 43.5만 |
|---|
| 2026.05.06 | ₩28,125 | ₩28,460 | ₩28,098 | ₩28,299 | +0.62% | 34.3만 |
|---|
| 2026.05.05 | ₩27,603 | ₩28,071 | ₩27,562 | ₩27,937 | +1.21% | 24.8만 |
|---|
| 2026.05.04 | ₩27,616 | ₩27,951 | ₩27,335 | ₩27,562 | -0.19% | 39.2만 |
|---|
| 2026.05.01 | ₩27,817 | ₩27,911 | ₩27,576 | ₩27,830 | +0.05% | 27.5만 |
|---|
| 2026.04.30 | ₩27,348 | ₩28,045 | ₩27,335 | ₩27,777 | +1.57% | 40.1만 |
|---|
| 2026.04.29 | ₩28,045 | ₩28,580 | ₩27,161 | ₩27,388 | -2.34% | 42.8만 |
|---|
| 2026.04.28 | ₩28,607 | ₩28,942 | ₩28,259 | ₩28,888 | +0.98% | 39만 |
|---|
| 2026.04.27 | ₩28,004 | ₩28,460 | ₩27,937 | ₩28,379 | +1.34% | 25.2만 |
|---|
| 2026.04.24 | ₩27,643 | ₩28,058 | ₩27,643 | ₩28,004 | +1.31% | 21.5만 |
|---|
| 2026.04.23 | ₩27,670 | ₩27,870 | ₩27,482 | ₩27,723 | +0.19% | 21.6만 |
|---|
| 2026.04.22 | ₩27,790 | ₩27,884 | ₩27,562 | ₩27,643 | -0.53% | 34.1만 |
|---|
| 2026.04.21 | ₩27,964 | ₩28,018 | ₩27,629 | ₩27,723 | -0.86% | 31.7만 |
|---|
| 2026.04.20 | ₩27,790 | ₩27,978 | ₩27,750 | ₩27,897 | +0.39% | 26.6만 |
|---|
| 2026.04.17 | ₩27,402 | ₩27,884 | ₩27,375 | ₩27,870 | +1.71% | 27.4만 |
|---|
| 2026.04.16 | ₩26,973 | ₩27,268 | ₩26,893 | ₩27,228 | +0.94% | 30.6만 |
|---|
| 2026.04.15 | ₩26,879 | ₩27,053 | ₩26,759 | ₩27,027 | +0.55% | 23.3만 |
|---|
| 2026.04.14 | ₩26,236 | ₩27,013 | ₩26,129 | ₩26,986 | +2.86% | 40.3만 |
|---|
| 2026.04.13 | ₩25,982 | ₩26,290 | ₩25,768 | ₩26,290 | +1.19% | 32.1만 |
|---|
| 2026.04.10 | ₩25,848 | ₩26,103 | ₩25,808 | ₩26,009 | +0.62% | 16.6만 |
|---|
| 2026.04.09 | ₩25,567 | ₩26,036 | ₩25,567 | ₩25,781 | +0.84% | 35.5만 |
|---|
| 2026.04.08 | ₩25,741 | ₩25,928 | ₩25,661 | ₩25,714 | -0.10% | 46만 |
|---|
| 2026.04.07 | ₩24,763 | ₩25,446 | ₩24,763 | ₩25,366 | +2.43% | 39.5만 |
|---|
| 2026.04.06 | ₩24,830 | ₩25,058 | ₩24,763 | ₩24,777 | -0.22% | 43.9만 |
|---|
| 2026.04.02 | ₩24,469 | ₩25,085 | ₩24,402 | ₩25,004 | +2.19% | 35.6만 |
|---|
| 2026.04.01 | ₩24,643 | ₩24,844 | ₩24,495 | ₩24,576 | -0.27% | 47.9만 |
|---|
| 2026.03.31 | ₩24,991 | ₩24,991 | ₩24,469 | ₩24,656 | -1.34% | 56만 |
|---|
| 2026.03.30 | ₩24,643 | ₩24,857 | ₩24,482 | ₩24,603 | -0.16% | 33.2만 |
|---|
| 2026.03.27 | ₩24,670 | ₩24,763 | ₩24,321 | ₩24,348 | -1.30% | 44.3만 |
|---|
| 2026.03.26 | ₩24,629 | ₩25,031 | ₩24,522 | ₩24,830 | +0.82% | 35.4만 |
|---|
| 2026.03.25 | ₩24,830 | ₩24,830 | ₩24,362 | ₩24,589 | -0.97% | 33.6만 |
|---|
| 2026.03.24 | ₩24,857 | ₩25,112 | ₩24,616 | ₩24,616 | -0.97% | 35만 |
|---|
| 2026.03.23 | ₩25,031 | ₩25,473 | ₩24,723 | ₩25,085 | +0.21% | 40.5만 |
|---|
| 2026.03.20 | ₩25,473 | ₩25,500 | ₩24,495 | ₩24,549 | -3.63% | 90.1만 |
|---|
| 2026.03.19 | ₩25,259 | ₩25,540 | ₩25,098 | ₩25,312 | +0.21% | 31.4만 |
|---|
| 2026.03.18 | ₩25,420 | ₩25,540 | ₩25,232 | ₩25,353 | -0.26% | 43.7만 |
|---|
| 2026.03.17 | ₩25,754 | ₩25,982 | ₩25,540 | ₩25,567 | -0.73% | 31.7만 |
|---|
| 2026.03.16 | ₩25,473 | ₩25,861 | ₩25,433 | ₩25,620 | +0.58% | 29.1만 |
|---|
| 2026.03.13 | ₩25,513 | ₩25,754 | ₩24,884 | ₩25,152 | -1.42% | 34.7만 |
|---|
| 2026.03.12 | ₩24,924 | ₩25,446 | ₩24,897 | ₩25,272 | +1.40% | 33.4만 |
|---|
| 2026.03.11 | ₩25,473 | ₩25,580 | ₩24,924 | ₩25,178 | -1.16% | 32.6만 |
|---|
| 2026.03.10 | ₩25,326 | ₩25,741 | ₩25,165 | ₩25,513 | +0.74% | 33만 |
|---|
| 2026.03.09 | ₩25,339 | ₩25,580 | ₩24,629 | ₩25,513 | +0.69% | 47.4만 |
|---|
| 2026.03.06 | ₩26,036 | ₩26,062 | ₩25,366 | ₩25,567 | -1.80% | 41.1만 |
|---|
| 2026.03.05 | ₩25,982 | ₩26,330 | ₩25,875 | ₩26,250 | +1.03% | 46.8만 |
|---|
| 2026.03.04 | ₩26,143 | ₩26,786 | ₩25,928 | ₩26,652 | +1.95% | 41.7만 |
|---|
| 2026.03.03 | ₩25,969 | ₩26,424 | ₩25,500 | ₩26,156 | +0.72% | 44.6만 |
|---|
| 2026.03.02 | ₩25,969 | ₩26,491 | ₩25,848 | ₩26,330 | +1.39% | 34.3만 |
|---|
| 2026.02.27 | ₩26,973 | ₩26,973 | ₩26,089 | ₩26,143 | -3.08% | 70.3만 |
|---|
| 2026.02.26 | ₩26,411 | ₩26,973 | ₩26,411 | ₩26,866 | +1.72% | 43.9만 |
|---|
| 2026.02.25 | ₩25,861 | ₩26,411 | ₩25,714 | ₩26,357 | +1.92% | 34.5만 |
|---|
| 2026.02.24 | ₩26,062 | ₩26,116 | ₩25,741 | ₩25,781 | -1.08% | 43만 |
|---|
| 2026.02.23 | ₩25,995 | ₩26,357 | ₩25,942 | ₩25,995 | 0.00% | 49.2만 |
|---|
| 2026.02.20 | ₩25,768 | ₩26,196 | ₩25,580 | ₩26,183 | +1.61% | 52.1만 |
|---|
| 2026.02.19 | ₩25,098 | ₩25,393 | ₩25,098 | ₩25,272 | +0.69% | 46.8만 |
|---|
| 2026.02.18 | ₩24,924 | ₩25,326 | ₩24,870 | ₩25,165 | +0.97% | 46.9만 |
|---|
| 2026.02.17 | ₩25,058 | ₩25,152 | ₩24,683 | ₩25,098 | +0.16% | 28.6만 |
|---|
| 2026.02.13 | ₩24,643 | ₩25,098 | ₩24,509 | ₩24,857 | +0.87% | 30.8만 |
|---|
| 2026.02.12 | ₩24,978 | ₩25,112 | ₩23,839 | ₩24,442 | -2.14% | 50.1만 |
|---|
| 2026.02.11 | ₩25,567 | ₩25,567 | ₩24,763 | ₩24,777 | -3.09% | 51.2만 |
|---|
| 2026.02.10 | ₩25,219 | ₩25,567 | ₩25,219 | ₩25,500 | +1.12% | 37.8만 |
|---|
| 2026.02.09 | ₩25,245 | ₩25,420 | ₩24,870 | ₩25,205 | -0.16% | 33.2만 |
|---|
| 2026.02.06 | ₩25,714 | ₩25,875 | ₩25,326 | ₩25,366 | -1.35% | 52.9만 |
|---|
| 2026.02.05 | ₩25,085 | ₩25,795 | ₩24,897 | ₩25,620 | +2.14% | 73.7만 |
|---|
| 2026.02.04 | ₩24,750 | ₩25,205 | ₩24,348 | ₩25,152 | +1.62% | 125.5만 |
|---|
| 2026.02.03 | ₩23,920 | ₩24,455 | ₩23,893 | ₩24,214 | +1.23% | 47.1만 |
|---|
| 2026.02.02 | ₩24,120 | ₩24,321 | ₩23,973 | ₩24,147 | +0.11% | 40.4만 |
|---|
| 2026.01.30 | ₩23,879 | ₩24,241 | ₩23,812 | ₩24,187 | +1.29% | 60만 |
|---|
| 2026.01.29 | ₩23,960 | ₩24,161 | ₩23,826 | ₩24,120 | +0.67% | 43.7만 |
|---|
| 2026.01.28 | ₩24,228 | ₩24,375 | ₩23,745 | ₩23,786 | -1.82% | 56.5만 |
|---|
| 2026.01.27 | ₩23,946 | ₩24,241 | ₩23,906 | ₩24,174 | +0.95% | 39.9만 |
|---|
| 2026.01.26 | ₩24,053 | ₩24,254 | ₩23,812 | ₩23,866 | -0.78% | 102.4만 |
|---|
| 2026.01.23 | ₩24,120 | ₩24,268 | ₩23,826 | ₩24,080 | -0.17% | 84.1만 |
|---|
| 2026.01.22 | ₩24,549 | ₩24,777 | ₩24,120 | ₩24,254 | -1.20% | 35.8만 |
|---|
| 2026.01.21 | ₩24,335 | ₩24,495 | ₩24,147 | ₩24,495 | +0.66% | 56.4만 |
|---|
| 2026.01.20 | ₩23,786 | ₩24,295 | ₩23,732 | ₩24,187 | +1.69% | 48.7만 |
|---|
| 2026.01.16 | ₩24,870 | ₩24,870 | ₩24,080 | ₩24,080 | -3.18% | 78.6만 |
|---|
| 2026.01.15 | ₩24,937 | ₩25,192 | ₩24,723 | ₩25,031 | +0.38% | 34.4만 |
|---|
| 2026.01.14 | ₩24,803 | ₩24,978 | ₩24,576 | ₩24,777 | -0.11% | 43.5만 |
|---|
| 2026.01.13 | ₩25,446 | ₩25,513 | ₩24,777 | ₩24,790 | -2.58% | 41만 |
|---|
| 2026.01.12 | ₩25,085 | ₩25,661 | ₩24,978 | ₩25,433 | +1.39% | 34.5만 |
|---|
| 2026.01.09 | ₩25,085 | ₩25,299 | ₩24,964 | ₩25,232 | +0.59% | 35.7만 |
|---|
| 2026.01.08 | ₩24,522 | ₩25,259 | ₩24,522 | ₩25,192 | +2.73% | 39.4만 |
|---|
| 2026.01.07 | ₩25,004 | ₩25,004 | ₩24,589 | ₩24,710 | -1.18% | 33.2만 |
|---|
| 2026.01.06 | ₩24,522 | ₩24,978 | ₩24,388 | ₩24,884 | +1.47% | 47만 |
|---|
| 2026.01.05 | ₩25,031 | ₩25,232 | ₩24,790 | ₩24,803 | -0.91% | 40만 |
|---|
| 2026.01.02 | ₩25,299 | ₩25,312 | ₩24,924 | ₩25,152 | -0.58% | 23.6만 |
|---|
| 2025.12.31 | ₩25,527 | ₩25,540 | ₩25,312 | ₩25,353 | -0.68% | 27.1만 |
|---|
| 2025.12.30 | ₩25,500 | ₩25,728 | ₩25,473 | ₩25,513 | +0.05% | 30.4만 |
|---|
| 2025.12.29 | ₩25,366 | ₩25,647 | ₩25,366 | ₩25,553 | +0.74% | 33.8만 |
|---|
| 2025.12.26 | ₩25,098 | ₩25,379 | ₩25,098 | ₩25,312 | +0.85% | 31.5만 |
|---|
| 2025.12.24 | ₩24,924 | ₩25,272 | ₩24,911 | ₩25,232 | +1.24% | 23.2만 |
|---|
| 2025.12.23 | ₩25,045 | ₩25,219 | ₩24,870 | ₩24,911 | -0.53% | 91.8만 |
|---|
| 2025.12.22 | ₩25,058 | ₩25,326 | ₩24,937 | ₩25,058 | 0.00% | 34.9만 |
|---|
| 2025.12.19 | ₩25,286 | ₩25,594 | ₩25,071 | ₩25,112 | -0.69% | 160.4만 |
|---|
| 2025.12.18 | ₩25,594 | ₩25,781 | ₩25,420 | ₩25,460 | -0.52% | 36.7만 |
|---|
| 2025.12.17 | ₩25,714 | ₩26,062 | ₩25,420 | ₩25,553 | -0.63% | 44만 |
|---|
| 2025.12.16 | ₩25,915 | ₩25,928 | ₩25,567 | ₩25,701 | -0.83% | 34.8만 |
|---|
| 2025.12.15 | ₩25,781 | ₩25,942 | ₩25,661 | ₩25,888 | +0.42% | 46.2만 |
|---|
| 2025.12.12 | ₩25,915 | ₩25,915 | ₩25,527 | ₩25,661 | -0.98% | 49.7만 |
|---|
| 2025.12.11 | ₩25,674 | ₩26,049 | ₩25,620 | ₩25,754 | +0.31% | 41.4만 |
|---|
| 2025.12.10 | ₩25,446 | ₩25,781 | ₩25,299 | ₩25,513 | +0.26% | 49.2만 |
|---|
| 2025.12.09 | ₩25,018 | ₩25,768 | ₩25,018 | ₩25,473 | +1.82% | 47.2만 |
|---|
| 2025.12.08 | ₩25,165 | ₩25,165 | ₩24,790 | ₩24,844 | -1.28% | 39.6만 |
|---|
| 2025.12.05 | ₩25,178 | ₩25,420 | ₩24,991 | ₩25,085 | -0.37% | 31.8만 |
|---|
| 2025.12.04 | ₩25,620 | ₩25,647 | ₩25,205 | ₩25,286 | -1.31% | 40.2만 |
|---|
| 2025.12.03 | ₩26,089 | ₩26,277 | ₩25,915 | ₩26,116 | +0.10% | 40.4만 |
|---|
| 2025.12.02 | ₩26,236 | ₩26,236 | ₩25,969 | ₩26,036 | -0.77% | 35.1만 |
|---|
| 2025.12.01 | ₩25,928 | ₩26,196 | ₩25,928 | ₩26,036 | +0.41% | 31.8만 |
|---|
| 2025.11.28 | ₩25,969 | ₩26,143 | ₩25,902 | ₩26,116 | +0.57% | 20.5만 |
|---|
| 2025.11.26 | ₩25,915 | ₩26,357 | ₩25,915 | ₩26,062 | +0.57% | 67.6만 |
|---|
| 2025.11.25 | ₩25,848 | ₩26,330 | ₩25,848 | ₩26,022 | +0.67% | 36.2만 |
|---|
| 2025.11.24 | ₩25,580 | ₩25,808 | ₩25,460 | ₩25,768 | +0.73% | 27.4만 |
|---|
| 2025.11.21 | ₩25,031 | ₩25,701 | ₩24,857 | ₩25,674 | +2.57% | 35.8만 |
|---|
| 2025.11.20 | ₩25,152 | ₩25,379 | ₩24,803 | ₩24,857 | -1.17% | 43.5만 |
|---|
| 2025.11.19 | ₩25,259 | ₩25,393 | ₩25,058 | ₩25,058 | -0.80% | 28만 |
|---|
| 2025.11.18 | ₩25,420 | ₩25,420 | ₩25,152 | ₩25,272 | -0.58% | 38.6만 |
|---|
| 2025.11.17 | ₩25,848 | ₩25,888 | ₩25,098 | ₩25,192 | -2.54% | 35.5만 |
|---|
| 2025.11.14 | ₩25,661 | ₩25,915 | ₩25,339 | ₩25,888 | +0.89% | 33.8만 |
|---|
| 2025.11.13 | ₩25,875 | ₩26,183 | ₩25,567 | ₩25,661 | -0.83% | 31.2만 |
|---|
| 2025.11.12 | ₩26,156 | ₩26,250 | ₩25,888 | ₩25,888 | -1.02% | 51.8만 |
|---|
| 2025.11.11 | ₩25,835 | ₩26,303 | ₩25,781 | ₩26,183 | +1.35% | 27.4만 |
|---|
| 2025.11.10 | ₩25,888 | ₩25,915 | ₩25,540 | ₩25,701 | -0.72% | 25.6만 |
|---|
| 2025.11.07 | ₩25,312 | ₩25,995 | ₩25,312 | ₩25,875 | +2.22% | 52.3만 |
|---|
| 2025.11.06 | ₩25,366 | ₩25,473 | ₩25,058 | ₩25,299 | -0.26% | 35.8만 |
|---|
| 2025.11.05 | ₩25,393 | ₩25,406 | ₩24,937 | ₩25,245 | -0.58% | 57.4만 |
|---|
| 2025.11.04 | ₩25,312 | ₩25,500 | ₩25,165 | ₩25,420 | +0.42% | 56만 |
|---|
| 2025.11.03 | ₩25,460 | ₩25,460 | ₩25,058 | ₩25,393 | -0.26% | 50.5만 |
|---|
| 2025.10.31 | ₩25,393 | ₩25,781 | ₩25,219 | ₩25,594 | +0.79% | 54.7만 |
|---|
| 2025.10.30 | ₩25,272 | ₩25,620 | ₩25,192 | ₩25,580 | +1.22% | 44.4만 |
|---|
| 2025.10.29 | ₩26,625 | ₩26,625 | ₩25,286 | ₩25,379 | -4.68% | 77.1만 |
|---|
| 2025.10.28 | ₩26,705 | ₩27,080 | ₩26,437 | ₩26,933 | +0.85% | 55.5만 |
|---|
| 2025.10.27 | ₩26,625 | ₩26,933 | ₩26,558 | ₩26,893 | +1.01% | 30.5만 |
|---|
| 2025.10.24 | ₩26,745 | ₩26,920 | ₩26,665 | ₩26,719 | -0.10% | 30.7만 |
|---|
| 2025.10.23 | ₩26,946 | ₩27,000 | ₩26,665 | ₩26,678 | -0.99% | 29.3만 |
|---|
| 2025.10.22 | ₩26,745 | ₩27,161 | ₩26,678 | ₩26,933 | +0.70% | 32.3만 |
|---|
| 2025.10.21 | ₩26,277 | ₩26,745 | ₩26,263 | ₩26,638 | +1.38% | 26.7만 |
|---|
| 2025.10.20 | ₩26,129 | ₩26,344 | ₩25,821 | ₩26,250 | +0.46% | 22.5만 |
|---|
| 2025.10.17 | ₩26,103 | ₩26,317 | ₩25,928 | ₩26,049 | -0.21% | 29.3만 |
|---|
| 2025.10.16 | ₩26,317 | ₩26,478 | ₩26,049 | ₩26,183 | -0.51% | 29만 |
|---|
| 2025.10.15 | ₩25,821 | ₩26,384 | ₩25,821 | ₩26,156 | +1.30% | 35.3만 |
|---|
| 2025.10.14 | ₩25,486 | ₩25,795 | ₩25,366 | ₩25,781 | +1.16% | 27.2만 |
|---|
| 2025.10.13 | ₩25,768 | ₩25,848 | ₩25,420 | ₩25,580 | -0.73% | 27.4만 |
|---|
| 2025.10.10 | ₩26,665 | ₩26,665 | ₩25,500 | ₩25,527 | -4.27% | 31.3만 |
|---|
| 2025.10.09 | ₩26,772 | ₩26,866 | ₩26,357 | ₩26,504 | -1.00% | 33.2만 |
|---|
| 2025.10.08 | ₩26,893 | ₩26,893 | ₩26,545 | ₩26,772 | -0.45% | 34.7만 |
|---|
| 2025.10.07 | ₩27,013 | ₩27,120 | ₩26,786 | ₩26,799 | -0.79% | 51.3만 |
|---|
| 2025.10.06 | ₩27,321 | ₩27,549 | ₩26,933 | ₩27,013 | -1.13% | 35.5만 |
|---|
| 2025.10.03 | ₩27,214 | ₩27,723 | ₩27,214 | ₩27,321 | +0.39% | 37.9만 |
|---|
| 2025.10.02 | ₩27,067 | ₩27,268 | ₩26,826 | ₩27,161 | +0.35% | 31.2만 |
|---|
| 2025.10.01 | ₩27,120 | ₩27,348 | ₩26,973 | ₩27,228 | +0.40% | 50.4만 |
|---|
| 2025.09.30 | ₩27,040 | ₩27,241 | ₩26,853 | ₩27,214 | +0.64% | 23만 |
|---|
| 2025.09.29 | ₩27,201 | ₩27,415 | ₩26,920 | ₩27,053 | -0.54% | 20.5만 |
|---|
| 2025.09.26 | ₩27,067 | ₩27,228 | ₩27,000 | ₩27,174 | +0.40% | 22.6만 |
|---|
| 2025.09.25 | ₩27,281 | ₩27,321 | ₩26,853 | ₩26,946 | -1.23% | 29.7만 |
|---|
| 2025.09.24 | ₩28,018 | ₩28,098 | ₩27,295 | ₩27,295 | -2.58% | 38.2만 |
|---|
| 2025.09.23 | ₩27,844 | ₩28,192 | ₩27,844 | ₩27,978 | +0.48% | 25.2만 |
|---|
| 2025.09.22 | ₩27,830 | ₩27,924 | ₩27,589 | ₩27,790 | -0.14% | 23.5만 |
|---|
| 2025.09.19 | ₩28,245 | ₩28,272 | ₩27,750 | ₩27,790 | -1.61% | 88.1만 |
|---|
| 2025.09.18 | ₩27,643 | ₩28,299 | ₩27,629 | ₩28,138 | +1.79% | 32.1만 |
|---|
| 2025.09.17 | ₩27,964 | ₩28,232 | ₩27,522 | ₩27,562 | -1.44% | 48.6만 |
|---|
| 2025.09.16 | ₩27,509 | ₩27,830 | ₩27,388 | ₩27,817 | +1.12% | 30.2만 |
|---|
| 2025.09.15 | ₩27,857 | ₩27,924 | ₩27,549 | ₩27,656 | -0.72% | 21.4만 |
|---|
| 2025.09.12 | ₩27,884 | ₩27,964 | ₩27,629 | ₩27,803 | -0.29% | 20.9만 |
|---|
| 2025.09.11 | ₩27,228 | ₩28,031 | ₩27,228 | ₩27,964 | +2.71% | 25.3만 |
|---|
| 2025.09.10 | ₩27,053 | ₩27,321 | ₩26,759 | ₩27,281 | +0.84% | 47.9만 |
|---|
| 2025.09.09 | ₩27,710 | ₩27,830 | ₩26,973 | ₩26,973 | -2.66% | 27.6만 |
|---|
| 2025.09.08 | ₩27,643 | ₩27,884 | ₩27,402 | ₩27,790 | +0.53% | 27.7만 |
|---|
| 2025.09.05 | ₩27,723 | ₩28,125 | ₩27,723 | ₩28,018 | +1.06% | 36.9만 |
|---|
| 2025.09.04 | ₩27,482 | ₩27,777 | ₩27,254 | ₩27,589 | +0.39% | 29.5만 |
|---|
| 2025.09.03 | ₩27,442 | ₩28,045 | ₩27,428 | ₩27,937 | +1.81% | 31.1만 |
|---|
| 2025.09.02 | ₩27,830 | ₩27,884 | ₩27,469 | ₩27,522 | -1.11% | 32.8만 |
|---|
| 2025.08.29 | ₩28,152 | ₩28,165 | ₩27,803 | ₩27,991 | -0.57% | 30.1만 |
|---|