시장 데이터를 불러오는 중
전체 종목
A.O. Smith Corporation Common Stock 과거 주가
A.O. Smith Corporation Common Stock · AOS · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
A.O. Smith Corporation Common Stock · AOS · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,956 | ₩76,450 | ₩74,981 | ₩75,262 | -0.91% | 226.5만 |
| 2026.10.08 | ₩73,219 | ₩75,555 | ₩73,206 | ₩75,502 | +3.12% | 161.5만 |
| 2026.10.07 | ₩74,955 | ₩75,208 | ₩72,819 | ₩73,873 | -1.44% | 137.2만 |
| 2026.10.06 | ₩76,410 | ₩77,264 | ₩75,782 | ₩75,956 | -0.59% | 111.8만 |
| 2026.10.05 | ₩75,061 | ₩76,410 | ₩74,220 | ₩76,049 | +1.32% | 145.6만 |
| 2026.10.02 | ₩76,370 | ₩76,463 | ₩75,582 | ₩75,756 | -0.80% | 109.1만 |
| 2026.10.01 | ₩74,955 | ₩76,049 | ₩74,060 | ₩75,649 | +0.93% | 211.4만 |
| 2026.09.30 | ₩77,678 | ₩77,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,248 |
| -3.13% |
| 227.6만 |
| 2026.09.29 | ₩78,145 | ₩78,492 | ₩77,064 | ₩77,451 | -0.89% | 116.5만 |
|---|
| 2026.09.28 | ₩77,651 | ₩78,345 | ₩76,930 | ₩77,931 | +0.36% | 113.9만 |
|---|
| 2026.09.25 | ₩77,237 | ₩78,692 | ₩76,316 | ₩78,292 | +1.37% | 99.6만 |
|---|
| 2026.09.24 | ₩76,984 | ₩78,372 | ₩76,930 | ₩77,024 | +0.05% | 220.3만 |
|---|
| 2026.09.23 | ₩77,064 | ₩77,958 | ₩76,944 | ₩77,077 | +0.02% | 109.7만 |
|---|
| 2026.09.22 | ₩77,398 | ₩77,718 | ₩76,516 | ₩77,638 | +0.31% | 146.7만 |
|---|
| 2026.09.21 | ₩76,930 | ₩76,930 | ₩75,489 | ₩76,036 | -1.16% | 147.9만 |
|---|
| 2026.09.18 | ₩75,969 | ₩76,396 | ₩75,409 | ₩76,023 | +0.07% | 327.1만 |
|---|
| 2026.09.17 | ₩77,157 | ₩77,584 | ₩75,542 | ₩75,996 | -1.51% | 105.8만 |
|---|
| 2026.09.16 | ₩76,677 | ₩77,157 | ₩75,489 | ₩75,942 | -0.96% | 135.3만 |
|---|
| 2026.09.15 | ₩76,730 | ₩76,730 | ₩75,595 | ₩76,383 | -0.45% | 122.4만 |
|---|
| 2026.09.14 | ₩75,822 | ₩77,157 | ₩75,702 | ₩76,597 | +1.02% | 139.1만 |
|---|
| 2026.09.11 | ₩76,543 | ₩77,478 | ₩76,063 | ₩76,610 | +0.09% | 151.3만 |
|---|
| 2026.09.10 | ₩76,089 | ₩76,463 | ₩75,422 | ₩75,702 | -0.51% | 124.8만 |
|---|
| 2026.09.09 | ₩77,985 | ₩78,572 | ₩77,050 | ₩77,197 | -1.01% | 131.4만 |
|---|
| 2026.09.08 | ₩80,575 | ₩80,588 | ₩78,479 | ₩78,519 | -2.55% | 131.8만 |
|---|
| 2026.09.04 | ₩80,374 | ₩81,576 | ₩80,308 | ₩80,735 | +0.45% | 131.2만 |
|---|
| 2026.09.03 | ₩80,094 | ₩81,215 | ₩79,680 | ₩80,801 | +0.88% | 133.3만 |
|---|
| 2026.09.02 | ₩78,465 | ₩79,600 | ₩77,998 | ₩79,106 | +0.82% | 105.5만 |
|---|
| 2026.09.01 | ₩78,412 | ₩79,547 | ₩77,972 | ₩78,078 | -0.43% | 102만 |
|---|
| 2026.08.31 | ₩80,014 | ₩80,494 | ₩78,826 | ₩78,933 | -1.35% | 216.8만 |
|---|
| 2026.08.28 | ₩83,017 | ₩84,085 | ₩79,427 | ₩80,601 | -2.91% | 181.2만 |
|---|
| 2026.08.27 | ₩82,670 | ₩83,204 | ₩81,950 | ₩82,697 | +0.03% | 104.5만 |
|---|
| 2026.08.26 | ₩83,378 | ₩84,472 | ₩83,017 | ₩83,405 | +0.03% | 101.3만 |
|---|
| 2026.08.25 | ₩84,633 | ₩84,646 | ₩82,323 | ₩82,964 | -1.97% | 132.3만 |
|---|
| 2026.08.24 | ₩84,686 | ₩85,554 | ₩82,844 | ₩83,725 | -1.13% | 117만 |
|---|
| 2026.08.21 | ₩83,792 | ₩84,659 | ₩82,951 | ₩84,205 | +0.49% | 114.1만 |
|---|
| 2026.08.20 | ₩83,712 | ₩84,886 | ₩83,191 | ₩83,338 | -0.45% | 119.5만 |
|---|
| 2026.08.19 | ₩82,457 | ₩85,247 | ₩82,070 | ₩85,167 | +3.29% | 163만 |
|---|
| 2026.08.18 | ₩82,270 | ₩82,350 | ₩80,842 | ₩81,242 | -1.25% | 97.7만 |
|---|
| 2026.08.17 | ₩82,297 | ₩82,550 | ₩81,295 | ₩81,963 | -0.41% | 95만 |
|---|
| 2026.08.14 | ₩83,338 | ₩83,792 | ₩82,857 | ₩82,991 | -0.42% | 74.8만 |
|---|
| 2026.08.13 | ₩84,032 | ₩84,326 | ₩82,737 | ₩83,431 | -0.71% | 104.5만 |
|---|
| 2026.08.12 | ₩84,846 | ₩84,846 | ₩82,777 | ₩83,551 | -1.53% | 126.3만 |
|---|
| 2026.08.11 | ₩83,445 | ₩85,354 | ₩83,378 | ₩84,993 | +1.86% | 138.6만 |
|---|
| 2026.08.10 | ₩84,913 | ₩85,033 | ₩82,977 | ₩83,311 | -1.89% | 122.9만 |
|---|
| 2026.08.07 | ₩84,099 | ₩85,861 | ₩83,551 | ₩85,407 | +1.56% | 128.1만 |
|---|
| 2026.08.06 | ₩84,352 | ₩84,766 | ₩83,498 | ₩84,085 | -0.32% | 155.3만 |
|---|
| 2026.08.05 | ₩84,192 | ₩84,900 | ₩83,685 | ₩84,339 | +0.17% | 158.2만 |
|---|
| 2026.08.04 | ₩81,095 | ₩84,673 | ₩80,374 | ₩84,593 | +4.31% | 181.6만 |
|---|
| 2026.08.03 | ₩80,922 | ₩82,016 | ₩80,254 | ₩81,068 | +0.18% | 226만 |
|---|
| 2026.07.31 | ₩78,946 | ₩80,721 | ₩78,572 | ₩80,268 | +1.67% | 293.9만 |
|---|
| 2026.07.30 | ₩86,021 | ₩86,461 | ₩78,826 | ₩79,840 | -7.18% | 304.5만 |
|---|
| 2026.07.29 | ₩84,579 | ₩84,913 | ₩82,056 | ₩82,817 | -2.08% | 250만 |
|---|
| 2026.07.28 | ₩84,219 | ₩85,928 | ₩84,045 | ₩85,447 | +1.46% | 163.4만 |
|---|
| 2026.07.27 | ₩81,562 | ₩83,698 | ₩81,562 | ₩83,351 | +2.19% | 156.7만 |
|---|
| 2026.07.24 | ₩79,346 | ₩81,736 | ₩78,959 | ₩81,135 | +2.25% | 150.8만 |
|---|
| 2026.07.23 | ₩79,320 | ₩80,054 | ₩78,292 | ₩79,413 | +0.12% | 163.3만 |
|---|
| 2026.07.22 | ₩79,106 | ₩79,560 | ₩78,519 | ₩79,226 | +0.15% | 108.8만 |
|---|
| 2026.07.21 | ₩78,706 | ₩79,266 | ₩77,598 | ₩78,439 | -0.34% | 196.9만 |
|---|
| 2026.07.20 | ₩79,079 | ₩79,079 | ₩77,424 | ₩78,599 | -0.61% | 181.8만 |
|---|
| 2026.07.17 | ₩80,615 | ₩81,669 | ₩78,332 | ₩78,559 | -2.55% | 202만 |
|---|
| 2026.07.16 | ₩79,907 | ₩82,363 | ₩79,427 | ₩80,801 | +1.12% | 199.2만 |
|---|
| 2026.07.15 | ₩80,748 | ₩81,669 | ₩79,734 | ₩80,508 | -0.30% | 177.7만 |
|---|
| 2026.07.14 | ₩80,321 | ₩81,402 | ₩79,266 | ₩81,255 | +1.16% | 143.1만 |
|---|
| 2026.07.13 | ₩80,681 | ₩81,189 | ₩78,879 | ₩79,467 | -1.51% | 156.8만 |
|---|
| 2026.07.10 | ₩79,333 | ₩81,950 | ₩78,946 | ₩80,681 | +1.70% | 161만 |
|---|
| 2026.07.09 | ₩79,600 | ₩79,827 | ₩78,439 | ₩78,786 | -1.02% | 206.1만 |
|---|
| 2026.07.08 | ₩80,454 | ₩80,842 | ₩78,639 | ₩79,387 | -1.33% | 174.6만 |
|---|
| 2026.07.07 | ₩83,298 | ₩83,338 | ₩81,629 | ₩81,843 | -1.75% | 148.9만 |
|---|
| 2026.07.06 | ₩83,551 | ₩83,685 | ₩82,257 | ₩83,365 | -0.22% | 144.2만 |
|---|
| 2026.07.02 | ₩83,391 | ₩83,778 | ₩82,310 | ₩83,725 | +0.40% | 170만 |
|---|
| 2026.07.01 | ₩83,378 | ₩84,112 | ₩82,430 | ₩82,951 | -0.51% | 150.3만 |
|---|
| 2026.06.30 | ₩82,524 | ₩84,165 | ₩81,909 | ₩83,725 | +1.46% | 145.3만 |
|---|
| 2026.06.29 | ₩81,829 | ₩82,443 | ₩80,815 | ₩82,337 | +0.62% | 147.4만 |
|---|
| 2026.06.26 | ₩82,203 | ₩83,231 | ₩80,815 | ₩82,390 | +0.23% | 306.2만 |
|---|
| 2026.06.25 | ₩81,162 | ₩83,471 | ₩80,748 | ₩81,602 | +0.54% | 160만 |
|---|
| 2026.06.24 | ₩77,664 | ₩81,389 | ₩77,664 | ₩80,334 | +3.44% | 170.3만 |
|---|
| 2026.06.23 | ₩76,343 | ₩77,891 | ₩76,263 | ₩76,677 | +0.44% | 158.6만 |
|---|
| 2026.06.22 | ₩77,558 | ₩78,412 | ₩76,904 | ₩78,345 | +1.02% | 290.3만 |
|---|
| 2026.06.18 | ₩78,719 | ₩80,227 | ₩77,518 | ₩77,718 | -1.27% | 422.5만 |
|---|
| 2026.06.17 | ₩80,281 | ₩81,162 | ₩77,050 | ₩77,264 | -3.76% | 183.5만 |
|---|
| 2026.06.16 | ₩80,388 | ₩81,736 | ₩80,321 | ₩80,414 | +0.03% | 134.2만 |
|---|
| 2026.06.15 | ₩80,174 | ₩81,229 | ₩79,600 | ₩80,121 | -0.07% | 184.8만 |
|---|
| 2026.06.12 | ₩78,959 | ₩79,587 | ₩77,985 | ₩78,866 | -0.12% | 164.7만 |
|---|
| 2026.06.11 | ₩77,344 | ₩78,759 | ₩76,303 | ₩78,305 | +1.24% | 165.7만 |
|---|
| 2026.06.10 | ₩78,132 | ₩78,826 | ₩76,356 | ₩76,383 | -2.24% | 193.8만 |
|---|
| 2026.06.09 | ₩77,090 | ₩79,106 | ₩76,757 | ₩79,066 | +2.56% | 179.9만 |
|---|
| 2026.06.08 | ₩76,143 | ₩77,344 | ₩75,729 | ₩76,530 | +0.51% | 182.5만 |
|---|
| 2026.06.05 | ₩76,129 | ₩76,984 | ₩75,489 | ₩76,356 | +0.30% | 181.1만 |
|---|
| 2026.06.04 | ₩76,837 | ₩77,424 | ₩75,302 | ₩76,103 | -0.96% | 214.1만 |
|---|
| 2026.06.03 | ₩75,502 | ₩76,490 | ₩75,328 | ₩75,729 | +0.30% | 108.5만 |
|---|
| 2026.06.02 | ₩75,061 | ₩76,049 | ₩74,834 | ₩75,769 | +0.94% | 126.2만 |
|---|
| 2026.06.01 | ₩75,315 | ₩75,796 | ₩73,980 | ₩74,461 | -1.13% | 168.3만 |
|---|
| 2026.05.29 | ₩76,490 | ₩76,810 | ₩75,635 | ₩75,716 | -1.01% | 174.2만 |
|---|
| 2026.05.28 | ₩76,570 | ₩77,117 | ₩76,036 | ₩76,917 | +0.45% | 134.3만 |
|---|
| 2026.05.27 | ₩78,639 | ₩79,387 | ₩77,304 | ₩77,438 | -1.53% | 134.2만 |
|---|
| 2026.05.26 | ₩76,970 | ₩78,212 | ₩76,530 | ₩77,865 | +1.16% | 167.3만 |
|---|
| 2026.05.22 | ₩76,650 | ₩77,050 | ₩75,796 | ₩76,463 | -0.24% | 137.4만 |
|---|
| 2026.05.21 | ₩74,928 | ₩76,410 | ₩73,753 | ₩76,316 | +1.85% | 140.8만 |
|---|
| 2026.05.20 | ₩73,046 | ₩75,822 | ₩72,298 | ₩75,662 | +3.58% | 163.7만 |
|---|
| 2026.05.19 | ₩75,021 | ₩75,275 | ₩73,526 | ₩74,688 | -0.44% | 138.5만 |
|---|
| 2026.05.18 | ₩74,941 | ₩76,476 | ₩74,848 | ₩75,689 | +1.00% | 159.2만 |
|---|
| 2026.05.15 | ₩76,063 | ₩76,583 | ₩74,728 | ₩74,768 | -1.70% | 182.9만 |
|---|
| 2026.05.14 | ₩76,930 | ₩77,438 | ₩76,156 | ₩77,384 | +0.59% | 186.8만 |
|---|
| 2026.05.13 | ₩77,211 | ₩77,731 | ₩75,782 | ₩76,063 | -1.49% | 155.8만 |
|---|
| 2026.05.12 | ₩78,319 | ₩78,586 | ₩76,743 | ₩77,544 | -0.99% | 139.1만 |
|---|
| 2026.05.11 | ₩78,305 | ₩79,039 | ₩77,798 | ₩78,118 | -0.24% | 176.5만 |
|---|
| 2026.05.08 | ₩80,641 | ₩81,028 | ₩78,212 | ₩78,225 | -3.00% | 185.9만 |
|---|
| 2026.05.07 | ₩81,709 | ₩81,976 | ₩79,774 | ₩80,401 | -1.60% | 197.3만 |
|---|
| 2026.05.06 | ₩80,001 | ₩82,016 | ₩79,854 | ₩81,509 | +1.89% | 185.8만 |
|---|
| 2026.05.05 | ₩78,919 | ₩78,999 | ₩77,718 | ₩78,599 | -0.41% | 146.2만 |
|---|
| 2026.05.04 | ₩79,640 | ₩80,214 | ₩78,052 | ₩78,572 | -1.34% | 208만 |
|---|
| 2026.05.01 | ₩82,764 | ₩83,071 | ₩80,121 | ₩80,561 | -2.66% | 236.8만 |
|---|
| 2026.04.30 | ₩86,288 | ₩87,169 | ₩79,867 | ₩82,550 | -4.33% | 455.7만 |
|---|
| 2026.04.29 | ₩85,313 | ₩85,941 | ₩84,259 | ₩85,006 | -0.36% | 261.6만 |
|---|
| 2026.04.28 | ₩86,795 | ₩86,795 | ₩84,566 | ₩85,313 | -1.71% | 126.1만 |
|---|
| 2026.04.27 | ₩86,275 | ₩87,116 | ₩85,674 | ₩86,341 | +0.08% | 135.4만 |
|---|
| 2026.04.24 | ₩86,728 | ₩87,236 | ₩85,607 | ₩85,941 | -0.91% | 114.5만 |
|---|
| 2026.04.23 | ₩87,035 | ₩87,997 | ₩86,448 | ₩86,889 | -0.17% | 145.6만 |
|---|
| 2026.04.22 | ₩87,436 | ₩87,623 | ₩85,794 | ₩86,515 | -1.05% | 137.2만 |
|---|
| 2026.04.21 | ₩87,556 | ₩88,344 | ₩86,595 | ₩86,755 | -0.91% | 85.3만 |
|---|
| 2026.04.20 | ₩86,275 | ₩87,676 | ₩86,021 | ₩87,569 | +1.50% | 140.3만 |
|---|
| 2026.04.17 | ₩85,340 | ₩88,491 | ₩85,340 | ₩86,528 | +1.39% | 242.3만 |
|---|
| 2026.04.16 | ₩84,686 | ₩85,754 | ₩84,099 | ₩84,472 | -0.25% | 174.6만 |
|---|
| 2026.04.15 | ₩88,197 | ₩88,851 | ₩82,951 | ₩84,593 | -4.09% | 240.6만 |
|---|
| 2026.04.14 | ₩89,518 | ₩89,812 | ₩88,771 | ₩89,345 | -0.19% | 105.9만 |
|---|
| 2026.04.13 | ₩87,823 | ₩89,719 | ₩87,343 | ₩89,679 | +2.11% | 112.6만 |
|---|
| 2026.04.10 | ₩90,026 | ₩90,253 | ₩87,930 | ₩87,997 | -2.25% | 165.9만 |
|---|
| 2026.04.09 | ₩88,531 | ₩90,626 | ₩88,357 | ₩89,799 | +1.43% | 139.6만 |
|---|
| 2026.04.08 | ₩88,704 | ₩89,732 | ₩88,130 | ₩89,131 | +0.48% | 143.9만 |
|---|
| 2026.04.07 | ₩85,994 | ₩86,328 | ₩85,020 | ₩85,687 | -0.36% | 112.9만 |
|---|
| 2026.04.06 | ₩85,260 | ₩86,528 | ₩85,020 | ₩86,341 | +1.27% | 91.3만 |
|---|
| 2026.04.02 | ₩85,127 | ₩87,383 | ₩84,619 | ₩85,901 | +0.91% | 113.2만 |
|---|
| 2026.04.01 | ₩88,170 | ₩88,944 | ₩86,782 | ₩86,875 | -1.47% | 161만 |
|---|
| 2026.03.31 | ₩86,168 | ₩88,611 | ₩85,354 | ₩88,023 | +2.15% | 113.9만 |
|---|
| 2026.03.30 | ₩87,049 | ₩87,062 | ₩84,940 | ₩85,006 | -2.35% | 121.3만 |
|---|
| 2026.03.27 | ₩87,276 | ₩87,716 | ₩85,687 | ₩85,994 | -1.47% | 121.2만 |
|---|
| 2026.03.26 | ₩88,504 | ₩89,679 | ₩87,156 | ₩87,583 | -1.04% | 130.5만 |
|---|
| 2026.03.25 | ₩88,197 | ₩89,639 | ₩87,182 | ₩89,305 | +1.26% | 187.5만 |
|---|
| 2026.03.24 | ₩85,834 | ₩87,863 | ₩85,620 | ₩87,369 | +1.79% | 115.2만 |
|---|
| 2026.03.23 | ₩87,529 | ₩87,636 | ₩86,315 | ₩86,862 | -0.76% | 175.1만 |
|---|
| 2026.03.20 | ₩86,008 | ₩86,648 | ₩84,553 | ₩85,554 | -0.53% | 286.4만 |
|---|
| 2026.03.19 | ₩84,860 | ₩86,235 | ₩84,472 | ₩86,154 | +1.53% | 191.9만 |
|---|
| 2026.03.18 | ₩86,942 | ₩87,583 | ₩85,327 | ₩85,460 | -1.70% | 118.7만 |
|---|
| 2026.03.17 | ₩89,251 | ₩89,251 | ₩86,555 | ₩87,756 | -1.68% | 142만 |
|---|
| 2026.03.16 | ₩90,026 | ₩90,560 | ₩88,290 | ₩88,637 | -1.54% | 134.5만 |
|---|
| 2026.03.13 | ₩89,812 | ₩90,186 | ₩88,397 | ₩89,225 | -0.65% | 120.8만 |
|---|
| 2026.03.12 | ₩89,759 | ₩91,000 | ₩88,704 | ₩88,864 | -1.00% | 149.7만 |
|---|
| 2026.03.11 | ₩92,722 | ₩92,722 | ₩89,171 | ₩90,920 | -1.94% | 187.5만 |
|---|
| 2026.03.10 | ₩93,617 | ₩95,392 | ₩92,669 | ₩93,203 | -0.44% | 133.5만 |
|---|
| 2026.03.09 | ₩93,630 | ₩94,644 | ₩90,680 | ₩94,057 | +0.46% | 145만 |
|---|
| 2026.03.06 | ₩94,778 | ₩95,499 | ₩93,376 | ₩94,791 | +0.01% | 125.2만 |
|---|
| 2026.03.05 | ₩96,420 | ₩97,862 | ₩95,272 | ₩96,139 | -0.29% | 148.8만 |
|---|
| 2026.03.04 | ₩101,212 | ₩101,212 | ₩96,980 | ₩97,915 | -3.26% | 223.4만 |
|---|
| 2026.03.03 | ₩101,773 | ₩102,640 | ₩100,158 | ₩100,958 | -0.80% | 160.5만 |
|---|
| 2026.03.02 | ₩103,081 | ₩104,643 | ₩102,253 | ₩104,029 | +0.92% | 101.6만 |
|---|
| 2026.02.27 | ₩102,414 | ₩104,296 | ₩101,826 | ₩104,122 | +1.67% | 149.1만 |
|---|
| 2026.02.26 | ₩102,467 | ₩103,335 | ₩101,172 | ₩102,988 | +0.51% | 82.2만 |
|---|
| 2026.02.25 | ₩103,041 | ₩103,588 | ₩100,131 | ₩101,853 | -1.15% | 114.5만 |
|---|
| 2026.02.24 | ₩102,801 | ₩104,055 | ₩102,721 | ₩103,054 | +0.25% | 68.2만 |
|---|
| 2026.02.23 | ₩103,829 | ₩104,643 | ₩102,360 | ₩102,480 | -1.30% | 99만 |
|---|
| 2026.02.20 | ₩103,882 | ₩105,711 | ₩102,734 | ₩103,869 | -0.01% | 112.5만 |
|---|
| 2026.02.19 | ₩104,923 | ₩105,551 | ₩103,241 | ₩103,708 | -1.16% | 129.6만 |
|---|
| 2026.02.18 | ₩105,764 | ₩106,659 | ₩105,097 | ₩105,404 | -0.34% | 87.3만 |
|---|
| 2026.02.17 | ₩106,925 | ₩107,993 | ₩105,177 | ₩106,085 | -0.79% | 125만 |
|---|
| 2026.02.13 | ₩106,311 | ₩107,580 | ₩105,697 | ₩107,406 | +1.03% | 107.8만 |
|---|
| 2026.02.12 | ₩107,660 | ₩109,288 | ₩106,258 | ₩106,285 | -1.28% | 91.3만 |
|---|
| 2026.02.11 | ₩107,206 | ₩108,834 | ₩106,392 | ₩107,086 | -0.11% | 112.7만 |
|---|
| 2026.02.10 | ₩105,777 | ₩107,633 | ₩105,284 | ₩107,419 | +1.55% | 134.9만 |
|---|
| 2026.02.09 | ₩105,017 | ₩106,512 | ₩104,643 | ₩105,564 | +0.52% | 112.5만 |
|---|
| 2026.02.06 | ₩105,070 | ₩105,764 | ₩104,656 | ₩105,430 | +0.34% | 110.3만 |
|---|
| 2026.02.05 | ₩103,935 | ₩104,896 | ₩103,748 | ₩104,269 | +0.32% | 135.1만 |
|---|
| 2026.02.04 | ₩102,934 | ₩105,310 | ₩102,040 | ₩104,616 | +1.63% | 342.2만 |
|---|
| 2026.02.03 | ₩99,904 | ₩103,094 | ₩99,503 | ₩101,906 | +2.00% | 195.7만 |
|---|
| 2026.02.02 | ₩97,808 | ₩99,971 | ₩97,141 | ₩99,730 | +1.97% | 179.3만 |
|---|
| 2026.01.30 | ₩98,195 | ₩98,329 | ₩96,180 | ₩98,102 | -0.10% | 193.9만 |
|---|
| 2026.01.29 | ₩96,353 | ₩99,343 | ₩94,965 | ₩97,675 | +1.37% | 373.4만 |
|---|
| 2026.01.28 | ₩93,590 | ₩94,377 | ₩92,589 | ₩92,762 | -0.88% | 282.3만 |
|---|
| 2026.01.27 | ₩94,778 | ₩96,193 | ₩93,950 | ₩94,297 | -0.51% | 141.9만 |
|---|
| 2026.01.26 | ₩96,740 | ₩97,207 | ₩94,524 | ₩94,805 | -2.00% | 118.2만 |
|---|
| 2026.01.23 | ₩97,514 | ₩97,701 | ₩96,086 | ₩96,727 | -0.81% | 94.4만 |
|---|
| 2026.01.22 | ₩97,087 | ₩97,968 | ₩96,500 | ₩97,568 | +0.49% | 112.6만 |
|---|
| 2026.01.21 | ₩95,152 | ₩97,154 | ₩94,765 | ₩96,433 | +1.35% | 91만 |
|---|
| 2026.01.20 | ₩95,312 | ₩95,993 | ₩93,643 | ₩94,191 | -1.18% | 118만 |
|---|
| 2026.01.16 | ₩96,006 | ₩96,847 | ₩95,619 | ₩96,754 | +0.78% | 115.4만 |
|---|
| 2026.01.15 | ₩96,033 | ₩96,220 | ₩95,205 | ₩96,099 | +0.07% | 105.5만 |
|---|
| 2026.01.14 | ₩94,110 | ₩95,646 | ₩94,110 | ₩95,018 | +0.96% | 99.6만 |
|---|
| 2026.01.13 | ₩95,392 | ₩95,539 | ₩93,403 | ₩94,204 | -1.25% | 99.1만 |
|---|
| 2026.01.12 | ₩93,256 | ₩95,592 | ₩93,256 | ₩94,791 | +1.65% | 128.5만 |
|---|
| 2026.01.09 | ₩94,738 | ₩95,686 | ₩92,829 | ₩94,137 | -0.63% | 147.8만 |
|---|
| 2026.01.08 | ₩89,024 | ₩94,538 | ₩89,024 | ₩93,977 | +5.56% | 185.9만 |
|---|
| 2026.01.07 | ₩91,854 | ₩92,121 | ₩89,585 | ₩89,598 | -2.46% | 111.1만 |
|---|
| 2026.01.06 | ₩90,466 | ₩92,161 | ₩89,959 | ₩91,641 | +1.30% | 106.6만 |
|---|
| 2026.01.05 | ₩90,493 | ₩92,108 | ₩90,319 | ₩91,454 | +1.06% | 149.4만 |
|---|
| 2026.01.02 | ₩89,518 | ₩91,481 | ₩88,971 | ₩91,200 | +1.88% | 131.9만 |
|---|
| 2025.12.31 | ₩90,159 | ₩90,439 | ₩89,225 | ₩89,278 | -0.98% | 66.7만 |
|---|
| 2025.12.30 | ₩90,626 | ₩91,107 | ₩90,279 | ₩90,426 | -0.22% | 69.5만 |
|---|
| 2025.12.29 | ₩90,172 | ₩90,947 | ₩89,999 | ₩90,880 | +0.78% | 106만 |
|---|
| 2025.12.26 | ₩90,600 | ₩90,787 | ₩90,106 | ₩90,453 | -0.16% | 54.3만 |
|---|
| 2025.12.24 | ₩90,506 | ₩91,107 | ₩90,092 | ₩90,720 | +0.24% | 56.2만 |
|---|
| 2025.12.23 | ₩91,054 | ₩91,280 | ₩89,906 | ₩90,426 | -0.69% | 74.8만 |
|---|
| 2025.12.22 | ₩90,506 | ₩91,454 | ₩90,426 | ₩90,920 | +0.46% | 88.4만 |
|---|
| 2025.12.19 | ₩91,334 | ₩91,441 | ₩90,386 | ₩90,787 | -0.60% | 228.8만 |
|---|
| 2025.12.18 | ₩91,187 | ₩92,295 | ₩90,800 | ₩91,027 | -0.18% | 98.5만 |
|---|
| 2025.12.17 | ₩90,092 | ₩91,828 | ₩89,679 | ₩90,880 | +0.87% | 118.6만 |
|---|
| 2025.12.16 | ₩92,001 | ₩92,095 | ₩90,253 | ₩90,693 | -1.42% | 114.7만 |
|---|
| 2025.12.15 | ₩91,948 | ₩92,575 | ₩90,907 | ₩91,868 | -0.09% | 119.5만 |
|---|
| 2025.12.12 | ₩91,961 | ₩92,776 | ₩91,027 | ₩91,734 | -0.25% | 129만 |
|---|
| 2025.12.11 | ₩91,721 | ₩92,282 | ₩90,787 | ₩91,547 | -0.19% | 109.5만 |
|---|
| 2025.12.10 | ₩88,984 | ₩91,067 | ₩88,904 | ₩90,666 | +1.89% | 114.6만 |
|---|
| 2025.12.09 | ₩89,318 | ₩89,759 | ₩88,344 | ₩88,677 | -0.72% | 114.3만 |
|---|
| 2025.12.08 | ₩90,600 | ₩90,600 | ₩88,904 | ₩89,639 | -1.06% | 193.5만 |
|---|
| 2025.12.05 | ₩90,119 | ₩91,307 | ₩89,785 | ₩90,813 | +0.77% | 193.1만 |
|---|
| 2025.12.04 | ₩90,359 | ₩91,988 | ₩89,185 | ₩89,705 | -0.72% | 172.9만 |
|---|
| 2025.12.03 | ₩87,890 | ₩90,039 | ₩87,796 | ₩89,865 | +2.25% | 118.8만 |
|---|
| 2025.12.02 | ₩88,117 | ₩88,597 | ₩87,076 | ₩88,050 | -0.08% | 116.4만 |
|---|
| 2025.12.01 | ₩87,262 | ₩88,744 | ₩86,835 | ₩88,130 | +0.99% | 155.9만 |
|---|
| 2025.11.28 | ₩88,864 | ₩89,051 | ₩88,063 | ₩88,077 | -0.89% | 77.3만 |
|---|
| 2025.11.26 | ₩87,009 | ₩88,757 | ₩87,009 | ₩88,544 | +1.76% | 233.9만 |
|---|
| 2025.11.25 | ₩86,395 | ₩87,609 | ₩85,794 | ₩87,316 | +1.07% | 143.5만 |
|---|
| 2025.11.24 | ₩86,395 | ₩86,782 | ₩85,460 | ₩85,567 | -0.96% | 164.4만 |
|---|
| 2025.11.21 | ₩84,806 | ₩88,237 | ₩84,806 | ₩86,902 | +2.47% | 202.4만 |
|---|
| 2025.11.20 | ₩85,754 | ₩86,368 | ₩84,059 | ₩84,432 | -1.54% | 137.5만 |
|---|
| 2025.11.19 | ₩84,966 | ₩85,434 | ₩84,246 | ₩84,913 | -0.06% | 127만 |
|---|
| 2025.11.18 | ₩84,352 | ₩85,180 | ₩84,045 | ₩84,606 | +0.30% | 125.8만 |
|---|
| 2025.11.17 | ₩86,261 | ₩86,488 | ₩84,406 | ₩84,513 | -2.03% | 96.4만 |
|---|
| 2025.11.14 | ₩87,903 | ₩88,464 | ₩86,301 | ₩86,421 | -1.69% | 116.9만 |
|---|
| 2025.11.13 | ₩88,784 | ₩89,932 | ₩87,903 | ₩88,224 | -0.63% | 132.3만 |
|---|
| 2025.11.12 | ₩88,544 | ₩89,091 | ₩88,130 | ₩88,597 | +0.06% | 115만 |
|---|
| 2025.11.11 | ₩88,664 | ₩88,944 | ₩87,369 | ₩87,823 | -0.95% | 105.6만 |
|---|
| 2025.11.10 | ₩88,264 | ₩88,597 | ₩87,302 | ₩88,330 | +0.08% | 106.3만 |
|---|
| 2025.11.07 | ₩87,209 | ₩88,624 | ₩87,209 | ₩88,450 | +1.42% | 117.3만 |
|---|
| 2025.11.06 | ₩88,597 | ₩89,185 | ₩87,529 | ₩87,543 | -1.19% | 109.3만 |
|---|
| 2025.11.05 | ₩86,969 | ₩88,357 | ₩86,915 | ₩88,143 | +1.35% | 141.8만 |
|---|
| 2025.11.04 | ₩87,743 | ₩88,531 | ₩86,662 | ₩86,969 | -0.88% | 130.3만 |
|---|
| 2025.11.03 | ₩87,663 | ₩88,130 | ₩87,049 | ₩87,650 | -0.02% | 133.1만 |
|---|
| 2025.10.31 | ₩88,037 | ₩89,265 | ₩87,623 | ₩88,090 | +0.06% | 223.6만 |
|---|
| 2025.10.30 | ₩87,543 | ₩89,839 | ₩87,503 | ₩89,038 | +1.71% | 185.9만 |
|---|
| 2025.10.29 | ₩88,344 | ₩89,332 | ₩86,849 | ₩87,543 | -0.91% | 184.1만 |
|---|
| 2025.10.28 | ₩91,134 | ₩92,976 | ₩87,436 | ₩89,225 | -2.09% | 324.9만 |
|---|
| 2025.10.27 | ₩92,148 | ₩92,829 | ₩91,361 | ₩91,587 | -0.61% | 152.8만 |
|---|
| 2025.10.24 | ₩93,269 | ₩93,697 | ₩91,948 | ₩91,975 | -1.39% | 129.5만 |
|---|
| 2025.10.23 | ₩90,987 | ₩92,589 | ₩90,773 | ₩92,161 | +1.29% | 86.9만 |
|---|
| 2025.10.22 | ₩94,551 | ₩94,564 | ₩90,933 | ₩91,040 | -3.71% | 155.5만 |
|---|
| 2025.10.21 | ₩93,269 | ₩94,818 | ₩92,736 | ₩94,778 | +1.62% | 115.2만 |
|---|
| 2025.10.20 | ₩93,216 | ₩93,697 | ₩92,442 | ₩93,189 | -0.03% | 107.5만 |
|---|
| 2025.10.17 | ₩92,695 | ₩93,256 | ₩92,148 | ₩93,056 | +0.39% | 98.9만 |
|---|
| 2025.10.16 | ₩92,789 | ₩92,829 | ₩91,774 | ₩92,589 | -0.22% | 101.2만 |
|---|
| 2025.10.15 | ₩91,868 | ₩92,882 | ₩91,587 | ₩92,388 | +0.57% | 107.3만 |
|---|
| 2025.10.14 | ₩90,052 | ₩92,255 | ₩89,759 | ₩91,868 | +2.02% | 92.8만 |
|---|
| 2025.10.13 | ₩90,893 | ₩91,734 | ₩90,159 | ₩90,346 | -0.60% | 102.8만 |
|---|
| 2025.10.10 | ₩93,109 | ₩93,643 | ₩90,333 | ₩90,439 | -2.87% | 133.8만 |
|---|