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 | ₩29,043 | ₩29,070 | ₩28,682 | ₩28,789 | -0.88% | 27.3만 |
| 2026.10.08 | ₩28,722 | ₩28,909 | ₩28,495 | ₩28,909 | +0.65% | 46.8만 |
| 2026.10.07 | ₩28,628 | ₩28,976 | ₩28,602 | ₩28,709 | +0.28% | 46.1만 |
| 2026.10.06 | ₩28,709 | ₩29,030 | ₩28,615 | ₩28,762 | +0.19% | 49만 |
| 2026.10.05 | ₩28,709 | ₩28,909 | ₩28,495 | ₩28,562 | -0.51% | 33.7만 |
| 2026.10.02 | ₩28,936 | ₩29,164 | ₩28,615 | ₩28,829 | -0.37% | 38.7만 |
| 2026.10.01 | ₩28,401 | ₩28,655 | ₩28,134 | ₩28,615 | +0.75% | 47.7만 |
| 2026.09.30 | ₩28,562 | ₩28,642 | ₩28,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,441 |
| -0.42% |
| 66만 |
| 2026.09.29 | ₩28,856 | ₩29,150 | ₩28,174 | ₩28,548 | -1.07% | 67.5만 |
|---|
| 2026.09.28 | ₩28,883 | ₩29,083 | ₩28,695 | ₩28,936 | +0.19% | 87.5만 |
|---|
| 2026.09.25 | ₩28,856 | ₩29,016 | ₩28,388 | ₩28,869 | +0.05% | 37.9만 |
|---|
| 2026.09.24 | ₩28,843 | ₩28,883 | ₩28,495 | ₩28,749 | -0.32% | 29.1만 |
|---|
| 2026.09.23 | ₩29,257 | ₩29,311 | ₩28,669 | ₩28,749 | -1.74% | 35.8만 |
|---|
| 2026.09.22 | ₩29,578 | ₩29,685 | ₩29,391 | ₩29,445 | -0.45% | 34.1만 |
|---|
| 2026.09.21 | ₩29,578 | ₩29,605 | ₩29,271 | ₩29,404 | -0.59% | 39.4만 |
|---|
| 2026.09.18 | ₩29,458 | ₩29,458 | ₩29,164 | ₩29,364 | -0.32% | 80.7만 |
|---|
| 2026.09.17 | ₩29,364 | ₩29,739 | ₩29,164 | ₩29,605 | +0.82% | 75.5만 |
|---|
| 2026.09.16 | ₩28,950 | ₩29,378 | ₩28,856 | ₩29,150 | +0.69% | 39.2만 |
|---|
| 2026.09.15 | ₩28,762 | ₩29,016 | ₩28,669 | ₩28,923 | +0.56% | 48.3만 |
|---|
| 2026.09.14 | ₩28,762 | ₩29,057 | ₩28,736 | ₩28,950 | +0.65% | 54.5만 |
|---|
| 2026.09.11 | ₩28,883 | ₩28,976 | ₩28,736 | ₩28,762 | -0.42% | 50.5만 |
|---|
| 2026.09.10 | ₩28,963 | ₩29,110 | ₩28,602 | ₩28,602 | -1.25% | 35.1만 |
|---|
| 2026.09.09 | ₩29,164 | ₩29,338 | ₩28,628 | ₩28,869 | -1.01% | 47.5만 |
|---|
| 2026.09.08 | ₩29,498 | ₩29,739 | ₩29,043 | ₩29,204 | -1.00% | 49.6만 |
|---|
| 2026.09.04 | ₩29,458 | ₩29,980 | ₩29,364 | ₩29,485 | +0.09% | 48만 |
|---|
| 2026.09.03 | ₩29,725 | ₩29,953 | ₩29,605 | ₩29,645 | -0.27% | 37.1만 |
|---|
| 2026.09.02 | ₩30,113 | ₩30,234 | ₩29,873 | ₩29,966 | -0.49% | 56.3만 |
|---|
| 2026.09.01 | ₩29,819 | ₩30,073 | ₩29,672 | ₩29,980 | +0.54% | 39.9만 |
|---|
| 2026.08.31 | ₩30,006 | ₩30,100 | ₩29,739 | ₩30,047 | +0.13% | 66만 |
|---|
| 2026.08.28 | ₩30,234 | ₩30,408 | ₩30,006 | ₩30,006 | -0.75% | 43.3만 |
|---|
| 2026.08.27 | ₩30,689 | ₩30,689 | ₩30,047 | ₩30,100 | -1.92% | 59.2만 |
|---|
| 2026.08.26 | ₩30,889 | ₩30,970 | ₩30,421 | ₩30,421 | -1.52% | 48만 |
|---|
| 2026.08.25 | ₩30,916 | ₩30,970 | ₩30,635 | ₩30,889 | -0.09% | 34.3만 |
|---|
| 2026.08.24 | ₩30,702 | ₩30,916 | ₩30,368 | ₩30,769 | +0.22% | 61.7만 |
|---|
| 2026.08.21 | ₩30,515 | ₩30,622 | ₩30,354 | ₩30,542 | +0.09% | 56.7만 |
|---|
| 2026.08.20 | ₩30,555 | ₩30,756 | ₩30,247 | ₩30,542 | -0.04% | 20만 |
|---|
| 2026.08.19 | ₩30,327 | ₩30,689 | ₩30,247 | ₩30,501 | +0.57% | 22.2만 |
|---|
| 2026.08.18 | ₩30,408 | ₩30,461 | ₩30,180 | ₩30,234 | -0.57% | 20.5만 |
|---|
| 2026.08.17 | ₩30,528 | ₩30,528 | ₩30,047 | ₩30,301 | -0.74% | 41.2만 |
|---|
| 2026.08.14 | ₩30,635 | ₩30,983 | ₩30,354 | ₩30,461 | -0.57% | 31.6만 |
|---|
| 2026.08.13 | ₩30,488 | ₩30,769 | ₩30,381 | ₩30,715 | +0.75% | 41.1만 |
|---|
| 2026.08.12 | ₩30,047 | ₩30,234 | ₩29,752 | ₩30,180 | +0.45% | 28.2만 |
|---|
| 2026.08.11 | ₩30,274 | ₩30,301 | ₩29,752 | ₩29,859 | -1.37% | 43.2만 |
|---|
| 2026.08.10 | ₩30,568 | ₩30,608 | ₩29,832 | ₩30,154 | -1.36% | 40.1만 |
|---|
| 2026.08.07 | ₩30,287 | ₩30,702 | ₩30,127 | ₩30,542 | +0.84% | 34.1만 |
|---|
| 2026.08.06 | ₩31,077 | ₩31,157 | ₩29,966 | ₩30,127 | -3.06% | 51.2만 |
|---|
| 2026.08.05 | ₩30,836 | ₩31,023 | ₩30,488 | ₩30,863 | +0.09% | 35만 |
|---|
| 2026.08.04 | ₩31,719 | ₩31,719 | ₩30,822 | ₩30,996 | -2.28% | 62.5만 |
|---|
| 2026.08.03 | ₩31,759 | ₩32,093 | ₩31,585 | ₩31,933 | +0.55% | 36.7만 |
|---|
| 2026.07.31 | ₩32,000 | ₩32,174 | ₩31,344 | ₩31,558 | -1.38% | 43.8만 |
|---|
| 2026.07.30 | ₩31,973 | ₩32,187 | ₩31,478 | ₩32,147 | +0.54% | 54.7만 |
|---|
| 2026.07.29 | ₩30,876 | ₩31,986 | ₩30,876 | ₩31,732 | +2.77% | 61.6만 |
|---|
| 2026.07.28 | ₩32,816 | ₩32,829 | ₩32,133 | ₩32,254 | -1.71% | 35.2만 |
|---|
| 2026.07.27 | ₩32,695 | ₩32,990 | ₩32,455 | ₩32,548 | -0.45% | 37.6만 |
|---|
| 2026.07.24 | ₩32,642 | ₩32,695 | ₩32,374 | ₩32,508 | -0.41% | 49.4만 |
|---|
| 2026.07.23 | ₩32,267 | ₩32,655 | ₩32,120 | ₩32,428 | +0.50% | 51.1만 |
|---|
| 2026.07.22 | ₩33,792 | ₩33,792 | ₩32,321 | ₩32,468 | -3.92% | 38만 |
|---|
| 2026.07.21 | ₩33,792 | ₩34,060 | ₩33,578 | ₩33,832 | +0.12% | 32만 |
|---|
| 2026.07.20 | ₩34,154 | ₩34,274 | ₩33,645 | ₩33,792 | -1.06% | 21.8만 |
|---|
| 2026.07.17 | ₩34,582 | ₩34,662 | ₩33,819 | ₩34,127 | -1.32% | 34.6만 |
|---|
| 2026.07.16 | ₩34,180 | ₩34,742 | ₩34,180 | ₩34,582 | +1.17% | 49.9만 |
|---|
| 2026.07.15 | ₩33,859 | ₩34,341 | ₩33,859 | ₩34,060 | +0.59% | 25만 |
|---|
| 2026.07.14 | ₩33,779 | ₩34,020 | ₩33,431 | ₩33,685 | -0.28% | 28.2만 |
|---|
| 2026.07.13 | ₩33,792 | ₩34,100 | ₩33,378 | ₩33,632 | -0.48% | 33.1만 |
|---|
| 2026.07.10 | ₩33,712 | ₩33,766 | ₩33,284 | ₩33,605 | -0.32% | 21.3만 |
|---|
| 2026.07.09 | ₩33,632 | ₩33,766 | ₩33,230 | ₩33,538 | -0.28% | 31.6만 |
|---|
| 2026.07.08 | ₩33,230 | ₩33,485 | ₩32,762 | ₩33,458 | +0.68% | 62.6만 |
|---|
| 2026.07.07 | ₩33,899 | ₩34,087 | ₩33,351 | ₩33,445 | -1.34% | 40만 |
|---|
| 2026.07.06 | ₩34,180 | ₩34,180 | ₩33,659 | ₩33,659 | -1.53% | 33.3만 |
|---|
| 2026.07.02 | ₩33,685 | ₩34,127 | ₩33,685 | ₩34,127 | +1.31% | 32.3만 |
|---|
| 2026.07.01 | ₩32,762 | ₩33,899 | ₩32,762 | ₩33,739 | +2.98% | 26.6만 |
|---|
| 2026.06.30 | ₩33,110 | ₩33,311 | ₩32,495 | ₩33,030 | -0.24% | 41.6만 |
|---|
| 2026.06.29 | ₩33,485 | ₩33,485 | ₩33,123 | ₩33,230 | -0.76% | 46.4만 |
|---|
| 2026.06.26 | ₩32,883 | ₩33,792 | ₩32,883 | ₩33,685 | +2.44% | 98.8만 |
|---|
| 2026.06.25 | ₩32,575 | ₩33,030 | ₩32,254 | ₩32,869 | +0.90% | 43.9만 |
|---|
| 2026.06.24 | ₩32,749 | ₩33,030 | ₩32,535 | ₩32,602 | -0.45% | 41.1만 |
|---|
| 2026.06.23 | ₩32,481 | ₩32,909 | ₩32,481 | ₩32,575 | +0.29% | 54.3만 |
|---|
| 2026.06.22 | ₩32,187 | ₩32,709 | ₩31,906 | ₩32,428 | +0.75% | 46만 |
|---|
| 2026.06.18 | ₩32,107 | ₩32,307 | ₩31,960 | ₩32,174 | +0.21% | 94만 |
|---|
| 2026.06.17 | ₩32,575 | ₩32,642 | ₩31,692 | ₩31,906 | -2.05% | 41.8만 |
|---|
| 2026.06.16 | ₩32,722 | ₩33,030 | ₩32,455 | ₩32,642 | -0.25% | 38.8만 |
|---|
| 2026.06.15 | ₩32,615 | ₩32,709 | ₩32,160 | ₩32,481 | -0.41% | 37.9만 |
|---|
| 2026.06.12 | ₩32,950 | ₩33,230 | ₩32,615 | ₩32,655 | -0.89% | 33.3만 |
|---|
| 2026.06.11 | ₩33,123 | ₩33,244 | ₩32,562 | ₩32,735 | -1.17% | 38.5만 |
|---|
| 2026.06.10 | ₩32,909 | ₩33,190 | ₩32,776 | ₩32,776 | -0.41% | 39만 |
|---|
| 2026.06.09 | ₩32,388 | ₩33,003 | ₩32,361 | ₩32,669 | +0.87% | 52.8만 |
|---|
| 2026.06.08 | ₩31,879 | ₩32,428 | ₩31,652 | ₩32,147 | +0.84% | 47.9만 |
|---|
| 2026.06.05 | ₩31,732 | ₩32,254 | ₩31,558 | ₩31,652 | -0.25% | 53.7만 |
|---|
| 2026.06.04 | ₩31,438 | ₩32,067 | ₩31,197 | ₩31,919 | +1.53% | 53.9만 |
|---|
| 2026.06.03 | ₩31,144 | ₩31,478 | ₩31,023 | ₩31,197 | +0.17% | 45.4만 |
|---|
| 2026.06.02 | ₩31,291 | ₩31,598 | ₩31,010 | ₩31,224 | -0.21% | 61.8만 |
|---|
| 2026.06.01 | ₩31,103 | ₩31,652 | ₩30,956 | ₩31,331 | +0.73% | 54.7만 |
|---|
| 2026.05.29 | ₩31,157 | ₩31,652 | ₩31,050 | ₩31,170 | +0.04% | 57.6만 |
|---|
| 2026.05.28 | ₩30,207 | ₩31,331 | ₩29,926 | ₩31,264 | +3.50% | 47.8만 |
|---|
| 2026.05.27 | ₩30,087 | ₩30,314 | ₩29,953 | ₩30,140 | +0.18% | 68.2만 |
|---|
| 2026.05.26 | ₩30,542 | ₩30,729 | ₩29,926 | ₩29,953 | -1.93% | 49.1만 |
|---|
| 2026.05.22 | ₩29,966 | ₩30,501 | ₩29,712 | ₩30,475 | +1.70% | 34.1만 |
|---|
| 2026.05.21 | ₩29,083 | ₩29,752 | ₩28,816 | ₩29,632 | +1.89% | 41.6만 |
|---|
| 2026.05.20 | ₩28,348 | ₩29,137 | ₩28,241 | ₩29,110 | +2.69% | 39만 |
|---|
| 2026.05.19 | ₩28,214 | ₩28,455 | ₩27,973 | ₩28,455 | +0.85% | 28.9만 |
|---|
| 2026.05.18 | ₩27,919 | ₩28,334 | ₩27,866 | ₩28,174 | +0.91% | 33.6만 |
|---|
| 2026.05.15 | ₩27,933 | ₩27,933 | ₩27,491 | ₩27,786 | -0.53% | 30.4만 |
|---|
| 2026.05.14 | ₩27,906 | ₩28,348 | ₩27,853 | ₩27,893 | -0.05% | 29.7만 |
|---|
| 2026.05.13 | ₩28,107 | ₩28,174 | ₩27,598 | ₩27,759 | -1.24% | 35.2만 |
|---|
| 2026.05.12 | ₩28,134 | ₩28,401 | ₩27,639 | ₩28,254 | +0.43% | 26.6만 |
|---|
| 2026.05.11 | ₩28,307 | ₩28,321 | ₩27,960 | ₩28,067 | -0.85% | 16.3만 |
|---|
| 2026.05.08 | ₩28,307 | ₩28,468 | ₩28,107 | ₩28,147 | -0.57% | 19.4만 |
|---|
| 2026.05.07 | ₩28,227 | ₩28,575 | ₩28,147 | ₩28,241 | +0.05% | 43.5만 |
|---|
| 2026.05.06 | ₩28,093 | ₩28,428 | ₩28,067 | ₩28,267 | +0.62% | 34.3만 |
|---|
| 2026.05.05 | ₩27,572 | ₩28,040 | ₩27,532 | ₩27,906 | +1.21% | 24.8만 |
|---|
| 2026.05.04 | ₩27,585 | ₩27,919 | ₩27,304 | ₩27,532 | -0.19% | 39.2만 |
|---|
| 2026.05.01 | ₩27,786 | ₩27,879 | ₩27,545 | ₩27,799 | +0.05% | 27.5만 |
|---|
| 2026.04.30 | ₩27,317 | ₩28,013 | ₩27,304 | ₩27,746 | +1.57% | 40.1만 |
|---|
| 2026.04.29 | ₩28,013 | ₩28,548 | ₩27,130 | ₩27,358 | -2.34% | 42.8만 |
|---|
| 2026.04.28 | ₩28,575 | ₩28,909 | ₩28,227 | ₩28,856 | +0.98% | 39만 |
|---|
| 2026.04.27 | ₩27,973 | ₩28,428 | ₩27,906 | ₩28,348 | +1.34% | 25.2만 |
|---|
| 2026.04.24 | ₩27,612 | ₩28,026 | ₩27,612 | ₩27,973 | +1.31% | 21.5만 |
|---|
| 2026.04.23 | ₩27,639 | ₩27,839 | ₩27,451 | ₩27,692 | +0.19% | 21.6만 |
|---|
| 2026.04.22 | ₩27,759 | ₩27,853 | ₩27,532 | ₩27,612 | -0.53% | 34.1만 |
|---|
| 2026.04.21 | ₩27,933 | ₩27,986 | ₩27,598 | ₩27,692 | -0.86% | 31.7만 |
|---|
| 2026.04.20 | ₩27,759 | ₩27,946 | ₩27,719 | ₩27,866 | +0.39% | 26.6만 |
|---|
| 2026.04.17 | ₩27,371 | ₩27,853 | ₩27,344 | ₩27,839 | +1.71% | 27.4만 |
|---|
| 2026.04.16 | ₩26,943 | ₩27,237 | ₩26,863 | ₩27,197 | +0.94% | 30.6만 |
|---|
| 2026.04.15 | ₩26,849 | ₩27,023 | ₩26,729 | ₩26,996 | +0.55% | 23.3만 |
|---|
| 2026.04.14 | ₩26,207 | ₩26,983 | ₩26,100 | ₩26,956 | +2.86% | 40.3만 |
|---|
| 2026.04.13 | ₩25,953 | ₩26,261 | ₩25,739 | ₩26,261 | +1.19% | 32.1만 |
|---|
| 2026.04.10 | ₩25,819 | ₩26,073 | ₩25,779 | ₩25,980 | +0.62% | 16.6만 |
|---|
| 2026.04.09 | ₩25,538 | ₩26,006 | ₩25,538 | ₩25,752 | +0.84% | 35.5만 |
|---|
| 2026.04.08 | ₩25,712 | ₩25,899 | ₩25,632 | ₩25,685 | -0.10% | 46만 |
|---|
| 2026.04.07 | ₩24,736 | ₩25,418 | ₩24,736 | ₩25,338 | +2.43% | 39.5만 |
|---|
| 2026.04.06 | ₩24,802 | ₩25,030 | ₩24,736 | ₩24,749 | -0.22% | 43.9만 |
|---|
| 2026.04.02 | ₩24,441 | ₩25,057 | ₩24,374 | ₩24,976 | +2.19% | 35.6만 |
|---|
| 2026.04.01 | ₩24,615 | ₩24,816 | ₩24,468 | ₩24,548 | -0.27% | 47.9만 |
|---|
| 2026.03.31 | ₩24,963 | ₩24,963 | ₩24,441 | ₩24,629 | -1.34% | 56만 |
|---|
| 2026.03.30 | ₩24,615 | ₩24,829 | ₩24,455 | ₩24,575 | -0.16% | 33.2만 |
|---|
| 2026.03.27 | ₩24,642 | ₩24,736 | ₩24,294 | ₩24,321 | -1.30% | 44.3만 |
|---|
| 2026.03.26 | ₩24,602 | ₩25,003 | ₩24,495 | ₩24,802 | +0.82% | 35.4만 |
|---|
| 2026.03.25 | ₩24,802 | ₩24,802 | ₩24,334 | ₩24,562 | -0.97% | 33.6만 |
|---|
| 2026.03.24 | ₩24,829 | ₩25,083 | ₩24,588 | ₩24,588 | -0.97% | 35만 |
|---|
| 2026.03.23 | ₩25,003 | ₩25,445 | ₩24,695 | ₩25,057 | +0.21% | 40.5만 |
|---|
| 2026.03.20 | ₩25,445 | ₩25,471 | ₩24,468 | ₩24,522 | -3.63% | 90.1만 |
|---|
| 2026.03.19 | ₩25,231 | ₩25,511 | ₩25,070 | ₩25,284 | +0.21% | 31.4만 |
|---|
| 2026.03.18 | ₩25,391 | ₩25,511 | ₩25,204 | ₩25,324 | -0.26% | 43.7만 |
|---|
| 2026.03.17 | ₩25,726 | ₩25,953 | ₩25,511 | ₩25,538 | -0.73% | 31.7만 |
|---|
| 2026.03.16 | ₩25,445 | ₩25,833 | ₩25,404 | ₩25,592 | +0.58% | 29.1만 |
|---|
| 2026.03.13 | ₩25,485 | ₩25,726 | ₩24,856 | ₩25,124 | -1.42% | 34.7만 |
|---|
| 2026.03.12 | ₩24,896 | ₩25,418 | ₩24,869 | ₩25,244 | +1.40% | 33.4만 |
|---|
| 2026.03.11 | ₩25,445 | ₩25,552 | ₩24,896 | ₩25,150 | -1.16% | 32.6만 |
|---|
| 2026.03.10 | ₩25,297 | ₩25,712 | ₩25,137 | ₩25,485 | +0.74% | 33만 |
|---|
| 2026.03.09 | ₩25,311 | ₩25,552 | ₩24,602 | ₩25,485 | +0.69% | 47.4만 |
|---|
| 2026.03.06 | ₩26,006 | ₩26,033 | ₩25,338 | ₩25,538 | -1.80% | 41.1만 |
|---|
| 2026.03.05 | ₩25,953 | ₩26,301 | ₩25,846 | ₩26,220 | +1.03% | 46.8만 |
|---|
| 2026.03.04 | ₩26,113 | ₩26,756 | ₩25,899 | ₩26,622 | +1.95% | 41.7만 |
|---|
| 2026.03.03 | ₩25,940 | ₩26,394 | ₩25,471 | ₩26,127 | +0.72% | 44.6만 |
|---|
| 2026.03.02 | ₩25,940 | ₩26,461 | ₩25,819 | ₩26,301 | +1.39% | 34.3만 |
|---|
| 2026.02.27 | ₩26,943 | ₩26,943 | ₩26,060 | ₩26,113 | -3.08% | 70.3만 |
|---|
| 2026.02.26 | ₩26,381 | ₩26,943 | ₩26,381 | ₩26,836 | +1.72% | 43.9만 |
|---|
| 2026.02.25 | ₩25,833 | ₩26,381 | ₩25,685 | ₩26,328 | +1.92% | 34.5만 |
|---|
| 2026.02.24 | ₩26,033 | ₩26,087 | ₩25,712 | ₩25,752 | -1.08% | 43만 |
|---|
| 2026.02.23 | ₩25,966 | ₩26,328 | ₩25,913 | ₩25,966 | 0.00% | 49.2만 |
|---|
| 2026.02.20 | ₩25,739 | ₩26,167 | ₩25,552 | ₩26,154 | +1.61% | 52.1만 |
|---|
| 2026.02.19 | ₩25,070 | ₩25,364 | ₩25,070 | ₩25,244 | +0.69% | 46.8만 |
|---|
| 2026.02.18 | ₩24,896 | ₩25,297 | ₩24,843 | ₩25,137 | +0.97% | 46.9만 |
|---|
| 2026.02.17 | ₩25,030 | ₩25,124 | ₩24,655 | ₩25,070 | +0.16% | 28.6만 |
|---|
| 2026.02.13 | ₩24,615 | ₩25,070 | ₩24,481 | ₩24,829 | +0.87% | 30.8만 |
|---|
| 2026.02.12 | ₩24,950 | ₩25,083 | ₩23,812 | ₩24,414 | -2.14% | 50.1만 |
|---|
| 2026.02.11 | ₩25,538 | ₩25,538 | ₩24,736 | ₩24,749 | -3.09% | 51.2만 |
|---|
| 2026.02.10 | ₩25,190 | ₩25,538 | ₩25,190 | ₩25,471 | +1.12% | 37.8만 |
|---|
| 2026.02.09 | ₩25,217 | ₩25,391 | ₩24,843 | ₩25,177 | -0.16% | 33.2만 |
|---|
| 2026.02.06 | ₩25,685 | ₩25,846 | ₩25,297 | ₩25,338 | -1.35% | 52.9만 |
|---|
| 2026.02.05 | ₩25,057 | ₩25,766 | ₩24,869 | ₩25,592 | +2.14% | 73.7만 |
|---|
| 2026.02.04 | ₩24,722 | ₩25,177 | ₩24,321 | ₩25,124 | +1.62% | 125.5만 |
|---|
| 2026.02.03 | ₩23,893 | ₩24,428 | ₩23,866 | ₩24,187 | +1.23% | 47.1만 |
|---|
| 2026.02.02 | ₩24,093 | ₩24,294 | ₩23,946 | ₩24,120 | +0.11% | 40.4만 |
|---|
| 2026.01.30 | ₩23,853 | ₩24,214 | ₩23,786 | ₩24,160 | +1.29% | 60만 |
|---|
| 2026.01.29 | ₩23,933 | ₩24,134 | ₩23,799 | ₩24,093 | +0.67% | 43.7만 |
|---|
| 2026.01.28 | ₩24,200 | ₩24,348 | ₩23,719 | ₩23,759 | -1.82% | 56.5만 |
|---|
| 2026.01.27 | ₩23,920 | ₩24,214 | ₩23,879 | ₩24,147 | +0.95% | 39.9만 |
|---|
| 2026.01.26 | ₩24,027 | ₩24,227 | ₩23,786 | ₩23,839 | -0.78% | 102.4만 |
|---|
| 2026.01.23 | ₩24,093 | ₩24,241 | ₩23,799 | ₩24,053 | -0.17% | 84.1만 |
|---|
| 2026.01.22 | ₩24,522 | ₩24,749 | ₩24,093 | ₩24,227 | -1.20% | 35.8만 |
|---|
| 2026.01.21 | ₩24,307 | ₩24,468 | ₩24,120 | ₩24,468 | +0.66% | 56.4만 |
|---|
| 2026.01.20 | ₩23,759 | ₩24,267 | ₩23,705 | ₩24,160 | +1.69% | 48.7만 |
|---|
| 2026.01.16 | ₩24,843 | ₩24,843 | ₩24,053 | ₩24,053 | -3.18% | 78.6만 |
|---|
| 2026.01.15 | ₩24,909 | ₩25,164 | ₩24,695 | ₩25,003 | +0.38% | 34.4만 |
|---|
| 2026.01.14 | ₩24,776 | ₩24,950 | ₩24,548 | ₩24,749 | -0.11% | 43.5만 |
|---|
| 2026.01.13 | ₩25,418 | ₩25,485 | ₩24,749 | ₩24,762 | -2.58% | 41만 |
|---|
| 2026.01.12 | ₩25,057 | ₩25,632 | ₩24,950 | ₩25,404 | +1.39% | 34.5만 |
|---|
| 2026.01.09 | ₩25,057 | ₩25,271 | ₩24,936 | ₩25,204 | +0.59% | 35.7만 |
|---|
| 2026.01.08 | ₩24,495 | ₩25,231 | ₩24,495 | ₩25,164 | +2.73% | 39.4만 |
|---|
| 2026.01.07 | ₩24,976 | ₩24,976 | ₩24,562 | ₩24,682 | -1.18% | 33.2만 |
|---|
| 2026.01.06 | ₩24,495 | ₩24,950 | ₩24,361 | ₩24,856 | +1.47% | 47만 |
|---|
| 2026.01.05 | ₩25,003 | ₩25,204 | ₩24,762 | ₩24,776 | -0.91% | 40만 |
|---|
| 2026.01.02 | ₩25,271 | ₩25,284 | ₩24,896 | ₩25,124 | -0.58% | 23.6만 |
|---|
| 2025.12.31 | ₩25,498 | ₩25,511 | ₩25,284 | ₩25,324 | -0.68% | 27.1만 |
|---|
| 2025.12.30 | ₩25,471 | ₩25,699 | ₩25,445 | ₩25,485 | +0.05% | 30.4만 |
|---|
| 2025.12.29 | ₩25,338 | ₩25,618 | ₩25,338 | ₩25,525 | +0.74% | 33.8만 |
|---|
| 2025.12.26 | ₩25,070 | ₩25,351 | ₩25,070 | ₩25,284 | +0.85% | 31.5만 |
|---|
| 2025.12.24 | ₩24,896 | ₩25,244 | ₩24,883 | ₩25,204 | +1.24% | 23.2만 |
|---|
| 2025.12.23 | ₩25,016 | ₩25,190 | ₩24,843 | ₩24,883 | -0.53% | 91.8만 |
|---|
| 2025.12.22 | ₩25,030 | ₩25,297 | ₩24,909 | ₩25,030 | 0.00% | 34.9만 |
|---|
| 2025.12.19 | ₩25,257 | ₩25,565 | ₩25,043 | ₩25,083 | -0.69% | 160.4만 |
|---|
| 2025.12.18 | ₩25,565 | ₩25,752 | ₩25,391 | ₩25,431 | -0.52% | 36.7만 |
|---|
| 2025.12.17 | ₩25,685 | ₩26,033 | ₩25,391 | ₩25,525 | -0.63% | 44만 |
|---|
| 2025.12.16 | ₩25,886 | ₩25,899 | ₩25,538 | ₩25,672 | -0.83% | 34.8만 |
|---|
| 2025.12.15 | ₩25,752 | ₩25,913 | ₩25,632 | ₩25,859 | +0.42% | 46.2만 |
|---|
| 2025.12.12 | ₩25,886 | ₩25,886 | ₩25,498 | ₩25,632 | -0.98% | 49.7만 |
|---|
| 2025.12.11 | ₩25,645 | ₩26,020 | ₩25,592 | ₩25,726 | +0.31% | 41.4만 |
|---|
| 2025.12.10 | ₩25,418 | ₩25,752 | ₩25,271 | ₩25,485 | +0.26% | 49.2만 |
|---|
| 2025.12.09 | ₩24,990 | ₩25,739 | ₩24,990 | ₩25,445 | +1.82% | 47.2만 |
|---|
| 2025.12.08 | ₩25,137 | ₩25,137 | ₩24,762 | ₩24,816 | -1.28% | 39.6만 |
|---|
| 2025.12.05 | ₩25,150 | ₩25,391 | ₩24,963 | ₩25,057 | -0.37% | 31.8만 |
|---|
| 2025.12.04 | ₩25,592 | ₩25,618 | ₩25,177 | ₩25,257 | -1.31% | 40.2만 |
|---|
| 2025.12.03 | ₩26,060 | ₩26,247 | ₩25,886 | ₩26,087 | +0.10% | 40.4만 |
|---|
| 2025.12.02 | ₩26,207 | ₩26,207 | ₩25,940 | ₩26,006 | -0.77% | 35.1만 |
|---|
| 2025.12.01 | ₩25,899 | ₩26,167 | ₩25,899 | ₩26,006 | +0.41% | 31.8만 |
|---|
| 2025.11.28 | ₩25,940 | ₩26,113 | ₩25,873 | ₩26,087 | +0.57% | 20.5만 |
|---|
| 2025.11.26 | ₩25,886 | ₩26,328 | ₩25,886 | ₩26,033 | +0.57% | 67.6만 |
|---|
| 2025.11.25 | ₩25,819 | ₩26,301 | ₩25,819 | ₩25,993 | +0.67% | 36.2만 |
|---|
| 2025.11.24 | ₩25,552 | ₩25,779 | ₩25,431 | ₩25,739 | +0.73% | 27.4만 |
|---|
| 2025.11.21 | ₩25,003 | ₩25,672 | ₩24,829 | ₩25,645 | +2.57% | 35.8만 |
|---|
| 2025.11.20 | ₩25,124 | ₩25,351 | ₩24,776 | ₩24,829 | -1.17% | 43.5만 |
|---|
| 2025.11.19 | ₩25,231 | ₩25,364 | ₩25,030 | ₩25,030 | -0.80% | 28만 |
|---|
| 2025.11.18 | ₩25,391 | ₩25,391 | ₩25,124 | ₩25,244 | -0.58% | 38.6만 |
|---|
| 2025.11.17 | ₩25,819 | ₩25,859 | ₩25,070 | ₩25,164 | -2.54% | 35.5만 |
|---|
| 2025.11.14 | ₩25,632 | ₩25,886 | ₩25,311 | ₩25,859 | +0.89% | 33.8만 |
|---|
| 2025.11.13 | ₩25,846 | ₩26,154 | ₩25,538 | ₩25,632 | -0.83% | 31.2만 |
|---|
| 2025.11.12 | ₩26,127 | ₩26,220 | ₩25,859 | ₩25,859 | -1.02% | 51.8만 |
|---|
| 2025.11.11 | ₩25,806 | ₩26,274 | ₩25,752 | ₩26,154 | +1.35% | 27.4만 |
|---|
| 2025.11.10 | ₩25,859 | ₩25,886 | ₩25,511 | ₩25,672 | -0.72% | 25.6만 |
|---|
| 2025.11.07 | ₩25,284 | ₩25,966 | ₩25,284 | ₩25,846 | +2.22% | 52.3만 |
|---|
| 2025.11.06 | ₩25,338 | ₩25,445 | ₩25,030 | ₩25,271 | -0.26% | 35.8만 |
|---|
| 2025.11.05 | ₩25,364 | ₩25,378 | ₩24,909 | ₩25,217 | -0.58% | 57.4만 |
|---|
| 2025.11.04 | ₩25,284 | ₩25,471 | ₩25,137 | ₩25,391 | +0.42% | 56만 |
|---|
| 2025.11.03 | ₩25,431 | ₩25,431 | ₩25,030 | ₩25,364 | -0.26% | 50.5만 |
|---|
| 2025.10.31 | ₩25,364 | ₩25,752 | ₩25,190 | ₩25,565 | +0.79% | 54.7만 |
|---|
| 2025.10.30 | ₩25,244 | ₩25,592 | ₩25,164 | ₩25,552 | +1.22% | 44.4만 |
|---|
| 2025.10.29 | ₩26,595 | ₩26,595 | ₩25,257 | ₩25,351 | -4.68% | 77.1만 |
|---|
| 2025.10.28 | ₩26,675 | ₩27,050 | ₩26,408 | ₩26,903 | +0.85% | 55.5만 |
|---|
| 2025.10.27 | ₩26,595 | ₩26,903 | ₩26,528 | ₩26,863 | +1.01% | 30.5만 |
|---|
| 2025.10.24 | ₩26,715 | ₩26,889 | ₩26,635 | ₩26,689 | -0.10% | 30.7만 |
|---|
| 2025.10.23 | ₩26,916 | ₩26,970 | ₩26,635 | ₩26,649 | -0.99% | 29.3만 |
|---|
| 2025.10.22 | ₩26,715 | ₩27,130 | ₩26,649 | ₩26,903 | +0.70% | 32.3만 |
|---|
| 2025.10.21 | ₩26,247 | ₩26,715 | ₩26,234 | ₩26,608 | +1.38% | 26.7만 |
|---|
| 2025.10.20 | ₩26,100 | ₩26,314 | ₩25,792 | ₩26,220 | +0.46% | 22.5만 |
|---|
| 2025.10.17 | ₩26,073 | ₩26,287 | ₩25,899 | ₩26,020 | -0.21% | 29.3만 |
|---|
| 2025.10.16 | ₩26,287 | ₩26,448 | ₩26,020 | ₩26,154 | -0.51% | 29만 |
|---|
| 2025.10.15 | ₩25,792 | ₩26,354 | ₩25,792 | ₩26,127 | +1.30% | 35.3만 |
|---|
| 2025.10.14 | ₩25,458 | ₩25,766 | ₩25,338 | ₩25,752 | +1.16% | 27.2만 |
|---|
| 2025.10.13 | ₩25,739 | ₩25,819 | ₩25,391 | ₩25,552 | -0.73% | 27.4만 |
|---|
| 2025.10.10 | ₩26,635 | ₩26,635 | ₩25,471 | ₩25,498 | -4.27% | 31.3만 |
|---|