시장 데이터를 불러오는 중
전체 종목
아메리칸 워터웍스 과거 주가
American Water Works Company, Inc. Common Stock · AWK · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Water Works Company, Inc. Common Stock · AWK · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,647 | ₩173,672 | ₩170,735 | ₩172,841 | +0.70% | 112.9만 |
| 2026.10.08 | ₩171,138 | ₩172,747 | ₩169,435 | ₩171,902 | +0.45% | 212.4만 |
| 2026.10.07 | ₩171,781 | ₩172,693 | ₩169,663 | ₩170,829 | -0.55% | 235.4만 |
| 2026.10.06 | ₩171,755 | ₩172,988 | ₩170,347 | ₩171,714 | -0.02% | 206.7만 |
| 2026.10.05 | ₩174,853 | ₩175,550 | ₩170,695 | ₩171,446 | -1.95% | 182.1만 |
| 2026.10.02 | ₩172,854 | ₩174,853 | ₩171,942 | ₩174,678 | +1.06% | 215만 |
| 2026.10.01 | ₩173,082 | ₩173,096 | ₩169,448 | ₩171,473 | -0.93% | 242.4만 |
| 2026.09.30 | ₩174,987 | ₩176,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,632 |
| -0.77% |
| 168.8만 |
| 2026.09.29 | ₩171,433 | ₩175,040 | ₩170,762 | ₩174,075 | +1.54% | 159.9만 |
|---|
| 2026.09.28 | ₩174,933 | ₩175,751 | ₩172,291 | ₩172,908 | -1.16% | 174.5만 |
|---|
| 2026.09.25 | ₩176,489 | ₩176,650 | ₩174,075 | ₩175,563 | -0.52% | 123.3만 |
|---|
| 2026.09.24 | ₩179,493 | ₩180,713 | ₩176,221 | ₩176,395 | -1.73% | 128.7만 |
|---|
| 2026.09.23 | ₩178,742 | ₩180,137 | ₩177,119 | ₩178,447 | -0.17% | 212만 |
|---|
| 2026.09.22 | ₩179,788 | ₩181,156 | ₩179,064 | ₩179,466 | -0.18% | 207.1만 |
|---|
| 2026.09.21 | ₩181,464 | ₩182,430 | ₩179,345 | ₩179,667 | -0.99% | 144.2만 |
|---|
| 2026.09.18 | ₩183,530 | ₩184,160 | ₩181,639 | ₩182,255 | -0.69% | 358.3만 |
|---|
| 2026.09.17 | ₩185,206 | ₩185,796 | ₩182,779 | ₩185,394 | +0.10% | 196.1만 |
|---|
| 2026.09.16 | ₩185,488 | ₩186,426 | ₩184,066 | ₩184,750 | -0.40% | 138.2만 |
|---|
| 2026.09.15 | ₩186,091 | ₩186,869 | ₩184,468 | ₩185,099 | -0.53% | 166.2만 |
|---|
| 2026.09.14 | ₩186,252 | ₩187,392 | ₩184,441 | ₩186,306 | +0.03% | 157.7만 |
|---|
| 2026.09.11 | ₩188,384 | ₩189,028 | ₩184,093 | ₩184,656 | -1.98% | 140.4만 |
|---|
| 2026.09.10 | ₩190,181 | ₩190,932 | ₩187,378 | ₩187,539 | -1.39% | 201.6만 |
|---|
| 2026.09.09 | ₩188,465 | ₩190,490 | ₩187,446 | ₩188,197 | -0.14% | 213.2만 |
|---|
| 2026.09.08 | ₩188,827 | ₩190,235 | ₩188,237 | ₩188,264 | -0.30% | 205.8만 |
|---|
| 2026.09.04 | ₩187,754 | ₩189,471 | ₩186,990 | ₩188,693 | +0.50% | 207.4만 |
|---|
| 2026.09.03 | ₩187,432 | ₩189,457 | ₩187,432 | ₩188,948 | +0.81% | 183.6만 |
|---|
| 2026.09.02 | ₩183,972 | ₩190,798 | ₩182,685 | ₩187,070 | +1.68% | 238.7만 |
|---|
| 2026.09.01 | ₩186,641 | ₩187,164 | ₩183,369 | ₩184,267 | -1.27% | 166.2만 |
|---|
| 2026.08.31 | ₩183,704 | ₩186,265 | ₩182,872 | ₩185,380 | +0.91% | 242만 |
|---|
| 2026.08.28 | ₩183,731 | ₩185,675 | ₩182,698 | ₩185,474 | +0.95% | 190.8만 |
|---|
| 2026.08.27 | ₩182,457 | ₩185,420 | ₩181,411 | ₩183,315 | +0.47% | 236.4만 |
|---|
| 2026.08.26 | ₩184,374 | ₩185,903 | ₩184,039 | ₩184,388 | +0.01% | 136.2만 |
|---|
| 2026.08.25 | ₩186,413 | ₩187,486 | ₩183,865 | ₩184,535 | -1.01% | 194만 |
|---|
| 2026.08.24 | ₩182,390 | ₩187,928 | ₩181,102 | ₩187,633 | +2.88% | 240.6만 |
|---|
| 2026.08.21 | ₩183,476 | ₩184,254 | ₩181,397 | ₩181,572 | -1.04% | 194.2만 |
|---|
| 2026.08.20 | ₩185,018 | ₩186,869 | ₩183,851 | ₩184,012 | -0.54% | 166.2만 |
|---|
| 2026.08.19 | ₩182,939 | ₩186,896 | ₩182,792 | ₩186,024 | +1.69% | 302.9만 |
|---|
| 2026.08.18 | ₩182,296 | ₩184,737 | ₩181,531 | ₩182,752 | +0.25% | 189.3만 |
|---|
| 2026.08.17 | ₩181,303 | ₩182,309 | ₩178,702 | ₩180,177 | -0.62% | 210.6만 |
|---|
| 2026.08.14 | ₩183,060 | ₩183,717 | ₩181,156 | ₩182,658 | -0.22% | 172.8만 |
|---|
| 2026.08.13 | ₩181,116 | ₩183,932 | ₩181,116 | ₩183,007 | +1.04% | 340.9만 |
|---|
| 2026.08.12 | ₩181,880 | ₩182,913 | ₩179,962 | ₩180,941 | -0.52% | 290.3만 |
|---|
| 2026.08.11 | ₩179,614 | ₩182,577 | ₩178,460 | ₩182,470 | +1.59% | 173만 |
|---|
| 2026.08.10 | ₩179,962 | ₩182,202 | ₩176,891 | ₩181,652 | +0.94% | 247.9만 |
|---|
| 2026.08.07 | ₩179,090 | ₩182,711 | ₩178,661 | ₩181,464 | +1.33% | 120만 |
|---|
| 2026.08.06 | ₩181,169 | ₩181,612 | ₩178,795 | ₩180,807 | -0.20% | 147.1만 |
|---|
| 2026.08.05 | ₩180,244 | ₩181,478 | ₩177,387 | ₩179,922 | -0.18% | 196.3만 |
|---|
| 2026.08.04 | ₩174,276 | ₩180,458 | ₩173,994 | ₩179,721 | +3.12% | 367.3만 |
|---|
| 2026.08.03 | ₩179,359 | ₩183,865 | ₩175,563 | ₩176,086 | -1.82% | 249.8만 |
|---|
| 2026.07.31 | ₩183,261 | ₩183,597 | ₩179,882 | ₩179,935 | -1.81% | 325.4만 |
|---|
| 2026.07.30 | ₩187,754 | ₩189,430 | ₩181,867 | ₩183,476 | -2.28% | 358만 |
|---|
| 2026.07.29 | ₩185,876 | ₩188,156 | ₩183,825 | ₩185,192 | -0.37% | 303.5만 |
|---|
| 2026.07.28 | ₩182,416 | ₩188,344 | ₩181,706 | ₩185,125 | +1.49% | 466.7만 |
|---|
| 2026.07.27 | ₩179,077 | ₩183,181 | ₩178,930 | ₩180,458 | +0.77% | 254.1만 |
|---|
| 2026.07.24 | ₩181,437 | ₩182,135 | ₩179,640 | ₩180,593 | -0.47% | 146.8만 |
|---|
| 2026.07.23 | ₩178,339 | ₩181,639 | ₩177,575 | ₩180,257 | +1.08% | 202만 |
|---|
| 2026.07.22 | ₩177,964 | ₩179,587 | ₩177,065 | ₩179,479 | +0.85% | 178.9만 |
|---|
| 2026.07.21 | ₩178,044 | ₩178,836 | ₩175,322 | ₩176,395 | -0.93% | 197.1만 |
|---|
| 2026.07.20 | ₩180,418 | ₩182,068 | ₩177,562 | ₩179,238 | -0.65% | 154.3만 |
|---|
| 2026.07.17 | ₩182,805 | ₩184,750 | ₩180,029 | ₩181,196 | -0.88% | 239.1만 |
|---|
| 2026.07.16 | ₩173,605 | ₩180,740 | ₩173,605 | ₩180,150 | +3.77% | 184.7만 |
|---|
| 2026.07.15 | ₩175,925 | ₩177,723 | ₩172,935 | ₩173,284 | -1.50% | 151만 |
|---|
| 2026.07.14 | ₩176,247 | ₩177,897 | ₩175,523 | ₩176,449 | +0.11% | 117.3만 |
|---|
| 2026.07.13 | ₩176,167 | ₩178,809 | ₩175,751 | ₩176,395 | +0.13% | 123.6만 |
|---|
| 2026.07.10 | ₩175,335 | ₩176,623 | ₩173,860 | ₩175,268 | -0.04% | 167.9만 |
|---|
| 2026.07.09 | ₩175,818 | ₩176,837 | ₩174,464 | ₩175,081 | -0.42% | 137.3만 |
|---|
| 2026.07.08 | ₩182,336 | ₩182,336 | ₩176,690 | ₩176,864 | -3.00% | 165.4만 |
|---|
| 2026.07.07 | ₩180,619 | ₩185,635 | ₩180,056 | ₩180,807 | +0.10% | 209.9만 |
|---|
| 2026.07.06 | ₩182,054 | ₩182,564 | ₩177,025 | ₩178,487 | -1.96% | 363만 |
|---|
| 2026.07.02 | ₩178,407 | ₩183,637 | ₩177,119 | ₩183,543 | +2.88% | 326.9만 |
|---|
| 2026.07.01 | ₩176,489 | ₩178,943 | ₩175,671 | ₩176,744 | +0.14% | 246.2만 |
|---|
| 2026.06.30 | ₩177,428 | ₩178,956 | ₩175,577 | ₩176,462 | -0.54% | 281.8만 |
|---|
| 2026.06.29 | ₩176,167 | ₩178,554 | ₩175,389 | ₩177,696 | +0.87% | 217.1만 |
|---|
| 2026.06.26 | ₩176,086 | ₩177,937 | ₩173,941 | ₩177,937 | +1.05% | 353.9만 |
|---|
| 2026.06.25 | ₩175,014 | ₩176,207 | ₩172,492 | ₩174,343 | -0.38% | 222.8만 |
|---|
| 2026.06.24 | ₩171,580 | ₩174,155 | ₩169,475 | ₩173,860 | +1.33% | 192.7만 |
|---|
| 2026.06.23 | ₩169,984 | ₩170,642 | ₩168,563 | ₩169,783 | -0.12% | 155.8만 |
|---|
| 2026.06.22 | ₩168,080 | ₩171,258 | ₩167,168 | ₩167,530 | -0.33% | 245.7만 |
|---|
| 2026.06.18 | ₩168,576 | ₩171,057 | ₩167,007 | ₩167,731 | -0.50% | 499.2만 |
|---|
| 2026.06.17 | ₩171,326 | ₩172,385 | ₩166,940 | ₩168,187 | -1.83% | 233.4만 |
|---|
| 2026.06.16 | ₩171,071 | ₩172,653 | ₩170,172 | ₩172,291 | +0.71% | 255.5만 |
|---|
| 2026.06.15 | ₩166,028 | ₩171,580 | ₩165,398 | ₩170,145 | +2.48% | 311.2만 |
|---|
| 2026.06.12 | ₩167,289 | ₩169,703 | ₩166,551 | ₩169,394 | +1.26% | 238만 |
|---|
| 2026.06.11 | ₩168,697 | ₩170,588 | ₩166,390 | ₩166,900 | -1.07% | 212만 |
|---|
| 2026.06.10 | ₩170,253 | ₩171,714 | ₩168,442 | ₩169,596 | -0.39% | 165.1만 |
|---|
| 2026.06.09 | ₩164,285 | ₩169,958 | ₩163,628 | ₩168,348 | +2.47% | 158.7만 |
|---|
| 2026.06.08 | ₩165,706 | ₩167,235 | ₩163,976 | ₩164,271 | -0.87% | 132.8만 |
|---|
| 2026.06.05 | ₩165,411 | ₩169,917 | ₩164,446 | ₩166,927 | +0.92% | 258만 |
|---|
| 2026.06.04 | ₩167,812 | ₩168,777 | ₩163,547 | ₩163,949 | -2.30% | 187.1만 |
|---|
| 2026.06.03 | ₩165,639 | ₩167,986 | ₩164,955 | ₩166,042 | +0.24% | 316.7만 |
|---|
| 2026.06.02 | ₩163,547 | ₩165,894 | ₩161,696 | ₩165,867 | +1.42% | 223.7만 |
|---|
| 2026.06.01 | ₩164,942 | ₩165,344 | ₩161,750 | ₩162,447 | -1.51% | 174.7만 |
|---|
| 2026.05.29 | ₩165,036 | ₩166,967 | ₩163,762 | ₩165,317 | +0.17% | 552.3만 |
|---|
| 2026.05.28 | ₩165,921 | ₩167,865 | ₩163,990 | ₩164,084 | -1.11% | 196.7만 |
|---|
| 2026.05.27 | ₩165,773 | ₩168,643 | ₩165,250 | ₩166,001 | +0.14% | 116.6만 |
|---|
| 2026.05.26 | ₩167,584 | ₩168,026 | ₩166,028 | ₩166,095 | -0.89% | 144.9만 |
|---|
| 2026.05.22 | ₩166,296 | ₩168,536 | ₩165,559 | ₩167,906 | +0.97% | 112.1만 |
|---|
| 2026.05.21 | ₩164,285 | ₩166,471 | ₩163,534 | ₩166,135 | +1.13% | 128.8만 |
|---|
| 2026.05.20 | ₩165,827 | ₩167,410 | ₩163,601 | ₩164,097 | -1.04% | 185.2만 |
|---|
| 2026.05.19 | ₩167,597 | ₩169,408 | ₩166,095 | ₩166,511 | -0.65% | 166.2만 |
|---|
| 2026.05.18 | ₩167,825 | ₩169,823 | ₩165,653 | ₩167,410 | -0.25% | 191.4만 |
|---|
| 2026.05.15 | ₩169,394 | ₩170,132 | ₩166,645 | ₩166,685 | -1.60% | 299.5만 |
|---|
| 2026.05.14 | ₩170,642 | ₩171,379 | ₩168,912 | ₩168,952 | -0.99% | 128.6만 |
|---|
| 2026.05.13 | ₩169,314 | ₩171,218 | ₩168,254 | ₩170,816 | +0.89% | 167만 |
|---|
| 2026.05.12 | ₩168,134 | ₩171,634 | ₩167,503 | ₩171,191 | +1.82% | 268.8만 |
|---|
| 2026.05.11 | ₩168,737 | ₩169,274 | ₩167,624 | ₩168,992 | +0.15% | 157.4만 |
|---|
| 2026.05.08 | ₩169,582 | ₩170,870 | ₩167,557 | ₩167,705 | -1.11% | 130.6만 |
|---|
| 2026.05.07 | ₩167,450 | ₩170,212 | ₩165,693 | ₩169,247 | +1.07% | 209.9만 |
|---|
| 2026.05.06 | ₩167,638 | ₩170,548 | ₩167,222 | ₩168,549 | +0.54% | 165.9만 |
|---|
| 2026.05.05 | ₩169,435 | ₩170,320 | ₩167,436 | ₩169,046 | -0.23% | 139.5만 |
|---|
| 2026.05.04 | ₩170,105 | ₩171,098 | ₩168,201 | ₩170,119 | +0.01% | 171.4만 |
|---|
| 2026.05.01 | ₩173,646 | ₩173,646 | ₩170,239 | ₩170,829 | -1.62% | 198.1만 |
|---|
| 2026.04.30 | ₩181,303 | ₩183,395 | ₩169,140 | ₩172,224 | -5.01% | 302.6만 |
|---|
| 2026.04.29 | ₩176,797 | ₩178,970 | ₩176,395 | ₩176,985 | +0.11% | 181.2만 |
|---|
| 2026.04.28 | ₩179,399 | ₩180,525 | ₩176,422 | ₩177,924 | -0.82% | 125.4만 |
|---|
| 2026.04.27 | ₩177,535 | ₩178,715 | ₩176,837 | ₩176,972 | -0.32% | 135.8만 |
|---|
| 2026.04.24 | ₩180,137 | ₩181,692 | ₩177,495 | ₩177,588 | -1.41% | 178.1만 |
|---|
| 2026.04.23 | ₩177,588 | ₩181,759 | ₩176,891 | ₩181,008 | +1.93% | 153.1만 |
|---|
| 2026.04.22 | ₩177,669 | ₩179,681 | ₩175,134 | ₩175,858 | -1.02% | 139.6만 |
|---|
| 2026.04.21 | ₩179,614 | ₩179,868 | ₩175,309 | ₩177,092 | -1.40% | 175.3만 |
|---|
| 2026.04.20 | ₩178,018 | ₩181,907 | ₩177,092 | ₩178,702 | +0.38% | 167.3만 |
|---|
| 2026.04.17 | ₩173,659 | ₩176,770 | ₩172,331 | ₩176,502 | +1.64% | 209.7만 |
|---|
| 2026.04.16 | ₩174,759 | ₩175,335 | ₩172,747 | ₩175,282 | +0.30% | 228.6만 |
|---|
| 2026.04.15 | ₩177,159 | ₩177,387 | ₩172,720 | ₩174,759 | -1.36% | 295.1만 |
|---|
| 2026.04.14 | ₩179,962 | ₩180,512 | ₩177,280 | ₩178,889 | -0.60% | 188만 |
|---|
| 2026.04.13 | ₩182,430 | ₩183,637 | ₩178,997 | ₩180,257 | -1.19% | 182.9만 |
|---|
| 2026.04.10 | ₩186,399 | ₩187,258 | ₩183,181 | ₩184,026 | -1.27% | 172.7만 |
|---|
| 2026.04.09 | ₩182,457 | ₩187,070 | ₩181,853 | ₩186,748 | +2.35% | 272.9만 |
|---|
| 2026.04.08 | ₩178,366 | ₩182,953 | ₩175,496 | ₩182,872 | +2.53% | 300.6만 |
|---|
| 2026.04.07 | ₩185,300 | ₩185,917 | ₩181,464 | ₩181,545 | -2.03% | 165.8만 |
|---|
| 2026.04.06 | ₩184,951 | ₩185,823 | ₩183,999 | ₩184,951 | 0.00% | 105.1만 |
|---|
| 2026.04.02 | ₩184,965 | ₩186,748 | ₩184,254 | ₩185,260 | +0.16% | 160.8만 |
|---|
| 2026.04.01 | ₩181,156 | ₩184,348 | ₩181,156 | ₩183,449 | +1.27% | 172.9만 |
|---|
| 2026.03.31 | ₩186,560 | ₩186,815 | ₩180,727 | ₩182,510 | -2.17% | 190.1만 |
|---|
| 2026.03.30 | ₩185,300 | ₩187,070 | ₩183,731 | ₩186,172 | +0.47% | 115만 |
|---|
| 2026.03.27 | ₩184,696 | ₩186,064 | ₩183,208 | ₩183,543 | -0.62% | 160.9만 |
|---|
| 2026.03.26 | ₩180,981 | ₩185,340 | ₩179,171 | ₩184,415 | +1.90% | 145.7만 |
|---|
| 2026.03.25 | ₩180,163 | ₩181,585 | ₩176,381 | ₩180,499 | +0.19% | 178.3만 |
|---|
| 2026.03.24 | ₩181,504 | ₩184,669 | ₩179,104 | ₩179,144 | -1.30% | 188.7만 |
|---|
| 2026.03.23 | ₩182,001 | ₩183,677 | ₩181,330 | ₩182,027 | +0.01% | 172.8만 |
|---|
| 2026.03.20 | ₩183,851 | ₩184,723 | ₩181,236 | ₩182,108 | -0.95% | 409.2만 |
|---|
| 2026.03.19 | ₩182,242 | ₩184,227 | ₩180,445 | ₩183,865 | +0.89% | 210.5만 |
|---|
| 2026.03.18 | ₩185,072 | ₩185,823 | ₩181,773 | ₩183,395 | -0.91% | 148.1만 |
|---|
| 2026.03.17 | ₩187,861 | ₩187,861 | ₩184,978 | ₩185,380 | -1.32% | 166.3만 |
|---|
| 2026.03.16 | ₩188,344 | ₩188,344 | ₩184,374 | ₩186,574 | -0.94% | 159.9만 |
|---|
| 2026.03.13 | ₩187,526 | ₩188,599 | ₩185,488 | ₩187,338 | -0.10% | 160.4만 |
|---|
| 2026.03.12 | ₩180,418 | ₩189,377 | ₩178,420 | ₩185,407 | +2.77% | 270.7만 |
|---|
| 2026.03.11 | ₩177,615 | ₩180,566 | ₩177,079 | ₩180,163 | +1.43% | 143.2만 |
|---|
| 2026.03.10 | ₩183,489 | ₩184,763 | ₩177,830 | ₩178,152 | -2.91% | 163.7만 |
|---|
| 2026.03.09 | ₩183,731 | ₩185,863 | ₩180,941 | ₩184,710 | +0.53% | 265.8만 |
|---|
| 2026.03.06 | ₩180,110 | ₩184,817 | ₩178,192 | ₩184,388 | +2.38% | 166.2만 |
|---|
| 2026.03.05 | ₩181,545 | ₩183,583 | ₩180,338 | ₩180,552 | -0.55% | 192.7만 |
|---|
| 2026.03.04 | ₩181,585 | ₩183,409 | ₩179,721 | ₩182,939 | +0.75% | 178.2만 |
|---|
| 2026.03.03 | ₩180,029 | ₩183,047 | ₩176,636 | ₩182,135 | +1.17% | 200.7만 |
|---|
| 2026.03.02 | ₩181,746 | ₩184,093 | ₩181,169 | ₩181,639 | -0.06% | 146.5만 |
|---|
| 2026.02.27 | ₩181,397 | ₩184,696 | ₩180,338 | ₩182,430 | +0.57% | 256.5만 |
|---|
| 2026.02.26 | ₩180,593 | ₩181,290 | ₩178,661 | ₩180,137 | -0.25% | 161.6만 |
|---|
| 2026.02.25 | ₩179,198 | ₩180,137 | ₩176,153 | ₩180,002 | +0.45% | 160.4만 |
|---|
| 2026.02.24 | ₩178,715 | ₩179,855 | ₩176,690 | ₩179,815 | +0.62% | 170.6만 |
|---|
| 2026.02.23 | ₩174,893 | ₩178,621 | ₩174,611 | ₩178,259 | +1.92% | 202.3만 |
|---|
| 2026.02.20 | ₩177,401 | ₩177,696 | ₩173,297 | ₩173,498 | -2.20% | 233.3만 |
|---|
| 2026.02.19 | ₩177,159 | ₩179,989 | ₩173,243 | ₩176,167 | -0.56% | 157.7만 |
|---|
| 2026.02.18 | ₩177,521 | ₩180,512 | ₩174,933 | ₩175,899 | -0.91% | 235.8만 |
|---|
| 2026.02.17 | ₩179,761 | ₩181,049 | ₩177,106 | ₩179,050 | -0.40% | 217.7만 |
|---|
| 2026.02.13 | ₩171,460 | ₩179,278 | ₩171,460 | ₩179,037 | +4.42% | 317.7만 |
|---|
| 2026.02.12 | ₩165,961 | ₩174,195 | ₩165,626 | ₩172,157 | +3.73% | 344.9만 |
|---|
| 2026.02.11 | ₩167,088 | ₩167,611 | ₩164,902 | ₩165,881 | -0.72% | 165만 |
|---|
| 2026.02.10 | ₩164,392 | ₩169,488 | ₩163,614 | ₩167,678 | +2.00% | 171.4만 |
|---|
| 2026.02.09 | ₩166,739 | ₩167,021 | ₩162,649 | ₩164,888 | -1.11% | 182.8만 |
|---|
| 2026.02.06 | ₩169,596 | ₩170,682 | ₩166,498 | ₩166,739 | -1.68% | 137만 |
|---|
| 2026.02.05 | ₩167,570 | ₩170,990 | ₩167,061 | ₩168,549 | +0.58% | 205.2만 |
|---|
| 2026.02.04 | ₩170,360 | ₩170,883 | ₩166,296 | ₩166,699 | -2.15% | 215만 |
|---|
| 2026.02.03 | ₩169,743 | ₩174,236 | ₩168,335 | ₩168,831 | -0.54% | 264.4만 |
|---|
| 2026.02.02 | ₩173,820 | ₩174,195 | ₩169,488 | ₩169,743 | -2.35% | 165.6만 |
|---|
| 2026.01.30 | ₩173,351 | ₩173,351 | ₩171,004 | ₩173,176 | -0.10% | 103.9만 |
|---|
| 2026.01.29 | ₩170,387 | ₩174,410 | ₩170,387 | ₩173,002 | +1.53% | 137.7만 |
|---|
| 2026.01.28 | ₩175,000 | ₩175,952 | ₩169,461 | ₩170,387 | -2.64% | 148.9만 |
|---|
| 2026.01.27 | ₩174,866 | ₩176,529 | ₩173,498 | ₩175,054 | +0.11% | 128.4만 |
|---|
| 2026.01.26 | ₩174,946 | ₩177,200 | ₩174,558 | ₩175,335 | +0.22% | 129.2만 |
|---|
| 2026.01.23 | ₩176,435 | ₩176,864 | ₩173,364 | ₩173,954 | -1.41% | 118.5만 |
|---|
| 2026.01.22 | ₩175,791 | ₩177,937 | ₩174,115 | ₩176,435 | +0.37% | 120.5만 |
|---|
| 2026.01.21 | ₩177,334 | ₩178,179 | ₩175,054 | ₩175,671 | -0.94% | 133.5만 |
|---|
| 2026.01.20 | ₩178,044 | ₩179,037 | ₩174,209 | ₩176,247 | -1.01% | 145.5만 |
|---|
| 2026.01.16 | ₩177,951 | ₩179,345 | ₩177,454 | ₩178,822 | +0.49% | 153.2만 |
|---|
| 2026.01.15 | ₩177,307 | ₩179,238 | ₩176,864 | ₩178,836 | +0.86% | 168.2만 |
|---|
| 2026.01.14 | ₩176,314 | ₩178,192 | ₩175,483 | ₩177,629 | +0.75% | 151.6만 |
|---|
| 2026.01.13 | ₩173,900 | ₩176,194 | ₩172,573 | ₩176,033 | +1.23% | 220.2만 |
|---|
| 2026.01.12 | ₩174,759 | ₩177,387 | ₩173,351 | ₩174,745 | -0.01% | 169.1만 |
|---|
| 2026.01.09 | ₩172,425 | ₩174,236 | ₩171,084 | ₩171,634 | -0.46% | 146.8만 |
|---|
| 2026.01.08 | ₩169,944 | ₩174,249 | ₩169,944 | ₩173,364 | +2.01% | 174.3만 |
|---|
| 2026.01.07 | ₩173,753 | ₩175,067 | ₩170,548 | ₩170,682 | -1.77% | 141.9만 |
|---|
| 2026.01.06 | ₩170,561 | ₩174,249 | ₩170,119 | ₩172,962 | +1.41% | 166.2만 |
|---|
| 2026.01.05 | ₩173,780 | ₩174,477 | ₩168,389 | ₩170,856 | -1.68% | 239.2만 |
|---|
| 2026.01.02 | ₩174,651 | ₩176,167 | ₩173,176 | ₩174,772 | +0.07% | 86.5만 |
|---|
| 2025.12.31 | ₩175,577 | ₩176,194 | ₩174,826 | ₩175,014 | -0.32% | 65.9만 |
|---|
| 2025.12.30 | ₩175,604 | ₩176,811 | ₩175,282 | ₩175,858 | +0.15% | 78.9만 |
|---|
| 2025.12.29 | ₩175,523 | ₩176,381 | ₩173,753 | ₩175,617 | +0.05% | 73.2만 |
|---|
| 2025.12.26 | ₩176,127 | ₩176,381 | ₩174,651 | ₩175,081 | -0.59% | 56.3만 |
|---|
| 2025.12.24 | ₩175,228 | ₩176,221 | ₩175,174 | ₩176,060 | +0.47% | 36.9만 |
|---|
| 2025.12.23 | ₩176,422 | ₩176,663 | ₩174,960 | ₩175,349 | -0.61% | 86.9만 |
|---|
| 2025.12.22 | ₩174,075 | ₩177,280 | ₩173,123 | ₩176,583 | +1.44% | 103.9만 |
|---|
| 2025.12.19 | ₩177,937 | ₩177,937 | ₩174,638 | ₩174,678 | -1.83% | 298.5만 |
|---|
| 2025.12.18 | ₩178,044 | ₩180,566 | ₩177,763 | ₩178,393 | +0.20% | 176.6만 |
|---|
| 2025.12.17 | ₩177,293 | ₩179,989 | ₩176,462 | ₩179,721 | +1.37% | 179.7만 |
|---|
| 2025.12.16 | ₩180,619 | ₩181,759 | ₩176,958 | ₩177,991 | -1.46% | 264.2만 |
|---|
| 2025.12.15 | ₩177,106 | ₩180,257 | ₩176,355 | ₩179,882 | +1.57% | 218.8만 |
|---|
| 2025.12.12 | ₩175,054 | ₩177,293 | ₩174,906 | ₩176,422 | +0.78% | 194.7만 |
|---|
| 2025.12.11 | ₩173,860 | ₩177,293 | ₩173,002 | ₩174,464 | +0.35% | 206.5만 |
|---|
| 2025.12.10 | ₩171,862 | ₩173,230 | ₩171,004 | ₩172,626 | +0.44% | 279.9만 |
|---|
| 2025.12.09 | ₩172,908 | ₩174,491 | ₩171,500 | ₩171,862 | -0.60% | 218.3만 |
|---|
| 2025.12.08 | ₩173,176 | ₩174,343 | ₩171,178 | ₩172,278 | -0.52% | 225.7만 |
|---|
| 2025.12.05 | ₩172,170 | ₩174,719 | ₩171,755 | ₩173,672 | +0.87% | 194.3만 |
|---|
| 2025.12.04 | ₩175,496 | ₩176,422 | ₩171,661 | ₩172,908 | -1.47% | 261.3만 |
|---|
| 2025.12.03 | ₩175,979 | ₩177,629 | ₩173,847 | ₩175,644 | -0.19% | 218.3만 |
|---|
| 2025.12.02 | ₩176,663 | ₩178,863 | ₩173,646 | ₩175,349 | -0.74% | 273.5만 |
|---|
| 2025.12.01 | ₩174,061 | ₩176,998 | ₩173,056 | ₩175,684 | +0.93% | 329.4만 |
|---|
| 2025.11.28 | ₩173,243 | ₩175,242 | ₩172,331 | ₩174,437 | +0.69% | 84.5만 |
|---|
| 2025.11.26 | ₩175,684 | ₩176,609 | ₩174,115 | ₩174,142 | -0.88% | 151.6만 |
|---|
| 2025.11.25 | ₩177,897 | ₩178,366 | ₩174,678 | ₩174,866 | -1.70% | 149.4만 |
|---|
| 2025.11.24 | ₩178,018 | ₩178,165 | ₩175,698 | ₩176,368 | -0.93% | 546만 |
|---|
| 2025.11.21 | ₩173,082 | ₩179,681 | ₩171,580 | ₩178,018 | +2.85% | 364.3만 |
|---|
| 2025.11.20 | ₩170,735 | ₩172,090 | ₩168,858 | ₩171,835 | +0.64% | 205.9만 |
|---|
| 2025.11.19 | ₩173,941 | ₩174,665 | ₩169,971 | ₩170,481 | -1.99% | 195.6만 |
|---|
| 2025.11.18 | ₩178,232 | ₩178,782 | ₩173,686 | ₩174,222 | -2.25% | 178.4만 |
|---|
| 2025.11.17 | ₩177,441 | ₩178,715 | ₩176,301 | ₩177,937 | +0.28% | 208.2만 |
|---|
| 2025.11.14 | ₩177,897 | ₩179,681 | ₩175,335 | ₩176,516 | -0.78% | 201.9만 |
|---|
| 2025.11.13 | ₩172,479 | ₩177,320 | ₩171,661 | ₩176,301 | +2.22% | 219.4만 |
|---|
| 2025.11.12 | ₩174,289 | ₩174,826 | ₩173,015 | ₩174,035 | -0.15% | 151.2만 |
|---|
| 2025.11.11 | ₩173,525 | ₩175,402 | ₩172,935 | ₩174,356 | +0.48% | 142만 |
|---|
| 2025.11.10 | ₩173,954 | ₩174,826 | ₩171,138 | ₩172,921 | -0.59% | 177.8만 |
|---|
| 2025.11.07 | ₩174,598 | ₩176,475 | ₩173,954 | ₩175,470 | +0.50% | 144.6만 |
|---|
| 2025.11.06 | ₩175,912 | ₩177,615 | ₩173,418 | ₩173,672 | -1.27% | 141.6만 |
|---|
| 2025.11.05 | ₩174,370 | ₩177,803 | ₩173,538 | ₩175,644 | +0.73% | 295.2만 |
|---|
| 2025.11.04 | ₩170,856 | ₩173,887 | ₩170,038 | ₩171,768 | +0.53% | 279.7만 |
|---|
| 2025.11.03 | ₩172,036 | ₩172,224 | ₩168,295 | ₩168,938 | -1.80% | 190.7만 |
|---|
| 2025.10.31 | ₩168,670 | ₩172,667 | ₩166,162 | ₩172,237 | +2.11% | 281.2만 |
|---|
| 2025.10.30 | ₩174,517 | ₩175,751 | ₩169,582 | ₩169,917 | -2.64% | 229.9만 |
|---|
| 2025.10.29 | ₩179,520 | ₩180,324 | ₩174,289 | ₩174,423 | -2.84% | 221.1만 |
|---|
| 2025.10.28 | ₩184,938 | ₩187,204 | ₩180,123 | ₩180,794 | -2.24% | 203.1만 |
|---|
| 2025.10.27 | ₩186,453 | ₩188,425 | ₩181,585 | ₩185,058 | -0.75% | 343.9만 |
|---|
| 2025.10.24 | ₩192,434 | ₩192,434 | ₩189,779 | ₩189,886 | -1.32% | 96.7만 |
|---|
| 2025.10.23 | ₩193,440 | ₩194,299 | ₩189,967 | ₩191,214 | -1.15% | 74.6만 |
|---|
| 2025.10.22 | ₩192,220 | ₩195,023 | ₩191,576 | ₩192,756 | +0.28% | 82.8만 |
|---|
| 2025.10.21 | ₩195,063 | ₩195,318 | ₩191,509 | ₩193,333 | -0.89% | 109.6만 |
|---|
| 2025.10.20 | ₩193,105 | ₩195,278 | ₩191,804 | ₩195,036 | +1.00% | 110.7만 |
|---|
| 2025.10.17 | ₩192,488 | ₩194,218 | ₩191,536 | ₩192,864 | +0.20% | 130.7만 |
|---|
| 2025.10.16 | ₩190,745 | ₩193,507 | ₩190,745 | ₩192,059 | +0.69% | 84.6만 |
|---|
| 2025.10.15 | ₩189,752 | ₩191,925 | ₩189,122 | ₩191,147 | +0.74% | 100.8만 |
|---|
| 2025.10.14 | ₩187,700 | ₩192,488 | ₩187,083 | ₩189,846 | +1.14% | 162.9만 |
|---|
| 2025.10.13 | ₩189,095 | ₩190,423 | ₩186,695 | ₩187,258 | -0.97% | 132.2만 |
|---|
| 2025.10.10 | ₩190,101 | ₩193,172 | ₩187,942 | ₩191,750 | +0.87% | 151.3만 |
|---|