시장 데이터를 불러오는 중
전체 종목
아메리칸 스테이츠 워터 과거 주가
American States Water Company Common Stock · AWR · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American States Water Company Common Stock · AWR · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,640 | ₩110,672 | ₩109,640 | ₩110,230 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,520 | ₩110,753 | ₩108,622 | ₩109,654 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,525 | ₩110,592 | ₩108,729 | ₩109,158 | -1.24% | 22.4만 |
| 2026.10.06 | ₩110,297 | ₩111,181 | ₩108,622 | ₩109,292 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,868 | ₩110,967 | ₩108,796 | ₩109,560 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,846 | ₩111,289 | ₩109,439 | ₩110,980 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,841 | ₩111,101 | ₩108,542 | ₩108,796 | -0.95% | 28만 |
| 2026.09.30 | ₩110,257 | ₩110,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,324 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩108,448 | ₩109,828 | ₩107,992 | ₩109,801 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,980 | ₩111,168 | ₩108,582 | ₩109,011 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,766 | ₩111,007 | ₩109,453 | ₩110,954 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,543 | ₩112,240 | ₩110,471 | ₩110,552 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,575 | ₩112,655 | ₩110,672 | ₩111,543 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,620 | ₩114,411 | ₩112,615 | ₩113,084 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩115,362 | ₩115,362 | ₩113,580 | ₩113,701 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩115,188 | ₩115,322 | ₩113,728 | ₩114,666 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩117,171 | ₩117,413 | ₩115,617 | ₩116,260 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩117,386 | ₩117,386 | ₩115,671 | ₩116,810 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩115,148 | ₩117,788 | ₩115,148 | ₩115,845 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩117,037 | ₩117,413 | ₩115,979 | ₩116,743 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩118,471 | ₩118,471 | ₩115,242 | ₩115,885 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,557 | ₩120,066 | ₩117,158 | ₩117,212 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩119,047 | ₩119,235 | ₩117,600 | ₩118,297 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩118,284 | ₩119,101 | ₩118,069 | ₩118,833 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩119,356 | ₩119,583 | ₩118,217 | ₩118,632 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩119,235 | ₩120,615 | ₩118,123 | ₩120,133 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,922 | ₩119,436 | ₩117,640 | ₩118,257 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩120,307 | ₩120,588 | ₩118,605 | ₩119,516 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,677 | ₩120,334 | ₩119,088 | ₩119,650 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,691 | ₩120,722 | ₩118,900 | ₩120,441 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩119,262 | ₩119,664 | ₩117,386 | ₩119,088 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,602 | ₩121,406 | ₩119,784 | ₩120,374 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩122,196 | ₩122,907 | ₩120,186 | ₩120,923 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩119,315 | ₩122,089 | ₩119,128 | ₩122,076 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,650 | ₩119,650 | ₩118,565 | ₩118,766 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩119,168 | ₩121,165 | ₩119,168 | ₩119,677 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩119,141 | ₩120,883 | ₩118,860 | ₩119,503 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,927 | ₩120,428 | ₩118,444 | ₩119,141 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,801 | ₩118,444 | ₩116,863 | ₩117,748 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,686 | ₩119,610 | ₩117,935 | ₩119,222 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩118,404 | ₩119,275 | ₩117,922 | ₩118,900 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩117,319 | ₩118,056 | ₩116,716 | ₩117,855 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩116,300 | ₩117,654 | ₩115,443 | ₩117,305 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,528 | ₩116,877 | ₩114,813 | ₩116,006 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,955 | ₩117,171 | ₩113,513 | ₩117,104 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,738 | ₩116,863 | ₩113,701 | ₩114,800 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,599 | ₩114,800 | ₩112,776 | ₩113,821 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩113,285 | ₩114,679 | ₩111,490 | ₩114,438 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩114,478 | ₩116,542 | ₩113,312 | ₩113,567 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,738 | ₩116,300 | ₩114,264 | ₩114,759 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩118,337 | ₩118,538 | ₩114,880 | ₩115,188 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩118,284 | ₩119,798 | ₩116,501 | ₩117,734 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩116,394 | ₩120,387 | ₩116,193 | ₩118,002 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,952 | ₩116,461 | ₩114,572 | ₩115,362 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,721 | ₩118,377 | ₩115,563 | ₩115,791 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩116,032 | ₩117,707 | ₩115,510 | ₩116,810 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩117,011 | ₩117,131 | ₩115,831 | ₩116,622 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩117,305 | ₩118,029 | ₩116,006 | ₩116,046 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,967 | ₩120,749 | ₩117,815 | ₩118,458 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩119,007 | ₩119,985 | ₩117,640 | ₩119,637 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,701 | ₩117,868 | ₩113,701 | ₩117,828 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,687 | ₩114,759 | ₩112,830 | ₩113,406 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,888 | ₩114,813 | ₩113,071 | ₩113,915 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,687 | ₩114,612 | ₩113,607 | ₩113,969 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,763 | ₩113,768 | ₩112,387 | ₩113,245 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩112,079 | ₩112,923 | ₩111,114 | ₩112,374 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,672 | ₩112,816 | ₩110,659 | ₩111,999 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩112,401 | ₩114,746 | ₩111,141 | ₩111,463 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩113,406 | ₩113,406 | ₩111,047 | ₩111,409 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,784 | ₩114,304 | ₩111,784 | ₩113,580 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,927 | ₩112,990 | ₩110,498 | ₩111,677 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,538 | ₩112,200 | ₩109,989 | ₩110,726 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩110,351 | ₩111,248 | ₩109,372 | ₩110,940 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩109,104 | ₩110,672 | ₩108,434 | ₩110,645 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩107,362 | ₩108,662 | ₩105,486 | ₩108,113 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩106,317 | ₩107,349 | ₩105,714 | ₩107,027 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,460 | ₩106,357 | ₩105,125 | ₩105,902 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩103,088 | ₩104,441 | ₩103,088 | ₩104,066 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩103,356 | ₩104,441 | ₩102,525 | ₩103,329 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩103,423 | ₩104,374 | ₩102,244 | ₩103,034 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,967 | ₩105,084 | ₩102,967 | ₩104,321 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩103,369 | ₩104,830 | ₩102,967 | ₩103,986 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩103,141 | ₩104,937 | ₩102,699 | ₩104,213 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,634 | ₩106,264 | ₩102,485 | ₩103,021 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩107,041 | ₩108,568 | ₩105,111 | ₩105,218 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,744 | ₩106,880 | ₩103,249 | ₩106,103 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩104,347 | ₩105,138 | ₩102,954 | ₩103,034 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,972 | ₩105,929 | ₩102,378 | ₩105,017 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,731 | ₩103,945 | ₩102,512 | ₩103,208 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩103,249 | ₩104,039 | ₩102,136 | ₩102,203 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,547 | ₩103,570 | ₩101,547 | ₩103,557 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,940 | ₩103,409 | ₩101,801 | ₩102,378 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,552 | ₩104,079 | ₩102,351 | ₩103,543 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩103,101 | ₩104,160 | ₩102,257 | ₩102,351 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩102,150 | ₩103,450 | ₩102,150 | ₩102,940 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,793 | ₩103,168 | ₩101,895 | ₩102,123 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩102,230 | ₩103,369 | ₩101,319 | ₩102,699 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩101,292 | ₩102,900 | ₩101,078 | ₩102,230 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩101,426 | ₩101,855 | ₩100,368 | ₩101,788 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩101,105 | ₩102,940 | ₩100,944 | ₩101,185 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,520 | ₩102,552 | ₩101,239 | ₩101,734 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,999 | ₩104,012 | ₩101,346 | ₩101,466 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩104,374 | ₩105,071 | ₩102,860 | ₩103,731 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,450 | ₩104,106 | ₩102,659 | ₩103,892 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,785 | ₩105,527 | ₩103,409 | ₩104,106 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩104,160 | ₩104,160 | ₩102,699 | ₩103,383 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩103,182 | ₩104,589 | ₩103,182 | ₩103,450 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,764 | ₩104,066 | ₩99,014 | ₩102,967 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩101,359 | ₩102,378 | ₩100,542 | ₩101,627 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,882 | ₩102,914 | ₩101,882 | ₩102,110 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩100,166 | ₩102,833 | ₩100,166 | ₩101,935 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,453 | ₩101,895 | ₩100,368 | ₩100,783 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩104,401 | ₩105,232 | ₩100,247 | ₩100,890 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,795 | ₩106,237 | ₩104,227 | ₩104,347 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,630 | ₩108,810 | ₩106,183 | ₩106,478 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,840 | ₩107,724 | ₩106,237 | ₩106,290 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,545 | ₩108,769 | ₩106,009 | ₩106,411 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩106,009 | ₩108,863 | ₩105,661 | ₩108,274 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩103,356 | ₩105,848 | ₩103,356 | ₩105,044 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,473 | ₩106,116 | ₩104,187 | ₩104,294 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩103,423 | ₩106,907 | ₩102,217 | ₩105,486 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,609 | ₩101,949 | ₩99,510 | ₩101,734 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩100,180 | ₩101,346 | ₩99,912 | ₩101,185 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,850 | ₩101,252 | ₩99,872 | ₩100,877 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,528 | ₩101,681 | ₩99,537 | ₩101,654 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,620 | ₩105,781 | ₩100,756 | ₩101,091 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩106,344 | ₩107,094 | ₩105,754 | ₩106,491 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,508 | ₩106,545 | ₩103,007 | ₩106,210 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,525 | ₩103,543 | ₩101,306 | ₩103,302 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩103,409 | ₩104,026 | ₩102,780 | ₩103,034 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,785 | ₩103,811 | ₩102,431 | ₩102,900 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,981 | ₩104,254 | ₩102,900 | ₩103,972 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩100,220 | ₩102,324 | ₩100,220 | ₩102,083 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩103,101 | ₩103,208 | ₩100,823 | ₩101,332 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,641 | ₩103,128 | ₩100,850 | ₩102,806 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩101,078 | ₩102,136 | ₩99,617 | ₩100,635 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,612 | ₩100,609 | ₩98,424 | ₩100,448 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,907 | ₩99,269 | ₩97,151 | ₩98,357 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩98,076 | ₩100,475 | ₩98,076 | ₩98,170 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,599 | ₩99,362 | ₩97,366 | ₩98,585 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,875 | ₩98,103 | ₩96,374 | ₩97,017 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,870 | ₩97,982 | ₩96,790 | ₩97,594 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,733 | ₩99,081 | ₩97,272 | ₩97,527 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩101,426 | ₩101,426 | ₩99,362 | ₩99,443 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩102,056 | ₩102,056 | ₩99,952 | ₩100,904 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,676 | ₩101,346 | ₩99,577 | ₩101,319 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩97,192 | ₩101,158 | ₩97,138 | ₩99,751 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩98,156 | ₩98,371 | ₩96,696 | ₩97,741 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,434 | ₩100,917 | ₩98,465 | ₩98,491 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,502 | ₩101,788 | ₩99,108 | ₩101,399 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,622 | ₩101,480 | ₩99,510 | ₩100,890 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩102,391 | ₩103,048 | ₩101,064 | ₩101,118 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩102,418 | ₩103,731 | ₩101,145 | ₩103,383 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,872 | ₩102,659 | ₩99,081 | ₩102,364 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,510 | ₩101,105 | ₩99,470 | ₩100,220 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩99,041 | ₩100,528 | ₩99,041 | ₩99,872 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩100,059 | ₩100,153 | ₩98,652 | ₩98,840 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,880 | ₩99,537 | ₩96,870 | ₩99,470 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,491 | ₩99,148 | ₩98,103 | ₩99,068 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,419 | ₩99,027 | ₩96,991 | ₩98,491 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,947 | ₩99,282 | ₩97,285 | ₩97,741 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,545 | ₩99,175 | ₩97,151 | ₩98,465 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩100,006 | ₩100,354 | ₩98,331 | ₩98,357 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩100,354 | ₩101,292 | ₩99,831 | ₩100,341 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,674 | ₩100,421 | ₩96,950 | ₩100,354 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,409 | ₩98,223 | ₩95,275 | ₩97,674 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,632 | ₩96,079 | ₩94,538 | ₩95,088 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩94,284 | ₩96,589 | ₩94,177 | ₩96,160 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,431 | ₩95,088 | ₩93,131 | ₩93,935 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,508 | ₩97,098 | ₩94,337 | ₩94,431 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩96,388 | ₩97,607 | ₩95,811 | ₩96,254 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩96,347 | ₩97,527 | ₩95,731 | ₩96,066 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,589 | ₩97,929 | ₩95,302 | ₩95,959 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,666 | ₩98,666 | ₩96,347 | ₩96,589 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩97,044 | ₩98,089 | ₩96,401 | ₩97,768 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,830 | ₩98,585 | ₩96,280 | ₩96,937 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,875 | ₩98,558 | ₩96,575 | ₩96,790 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,451 | ₩99,443 | ₩96,522 | ₩98,103 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,505 | ₩99,577 | ₩97,701 | ₩98,451 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩101,265 | ₩101,265 | ₩97,768 | ₩98,036 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,630 | ₩100,904 | ₩99,175 | ₩100,006 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,716 | ₩101,064 | ₩99,470 | ₩99,872 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩101,011 | ₩101,547 | ₩99,751 | ₩100,327 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩101,426 | ₩102,337 | ₩101,413 | ₩101,801 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩101,319 | ₩102,579 | ₩100,769 | ₩102,150 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩99,389 | ₩101,252 | ₩98,773 | ₩101,252 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩99,416 | ₩99,470 | ₩98,022 | ₩98,920 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩98,089 | ₩100,850 | ₩97,821 | ₩99,590 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,875 | ₩98,304 | ₩97,151 | ₩98,089 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,736 | ₩99,054 | ₩96,736 | ₩97,687 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,862 | ₩97,862 | ₩95,919 | ₩97,178 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,945 | ₩97,527 | ₩95,825 | ₩97,205 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩96,187 | ₩96,763 | ₩95,316 | ₩95,972 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,977 | ₩97,406 | ₩96,120 | ₩96,830 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,955 | ₩98,170 | ₩97,017 | ₩97,125 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,955 | ₩98,491 | ₩97,754 | ₩97,969 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,902 | ₩98,411 | ₩97,594 | ₩97,929 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,719 | ₩98,826 | ₩97,594 | ₩97,875 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,424 | ₩98,880 | ₩98,049 | ₩98,572 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,451 | ₩98,920 | ₩97,915 | ₩98,304 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩97,299 | ₩99,068 | ₩97,299 | ₩98,733 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩99,121 | ₩99,121 | ₩97,352 | ₩97,929 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,934 | ₩99,697 | ₩98,491 | ₩99,108 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩98,344 | ₩100,086 | ₩98,344 | ₩99,322 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩99,242 | ₩99,403 | ₩98,036 | ₩98,800 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩99,094 | ₩99,764 | ₩97,835 | ₩99,121 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,451 | ₩99,644 | ₩97,915 | ₩99,094 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩97,245 | ₩99,041 | ₩97,218 | ₩97,701 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,481 | ₩98,103 | ₩96,146 | ₩97,406 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,656 | ₩97,567 | ₩95,597 | ₩96,294 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,955 | ₩98,277 | ₩96,133 | ₩96,213 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,924 | ₩98,612 | ₩96,669 | ₩98,049 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,634 | ₩98,290 | ₩96,883 | ₩97,071 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,478 | ₩99,161 | ₩97,004 | ₩97,768 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,880 | ₩99,202 | ₩97,352 | ₩97,674 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,478 | ₩99,577 | ₩97,955 | ₩98,424 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,429 | ₩99,470 | ₩98,223 | ₩98,853 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩99,242 | ₩100,314 | ₩99,202 | ₩99,202 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩97,192 | ₩100,515 | ₩97,192 | ₩99,496 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩98,210 | ₩98,733 | ₩97,714 | ₩98,223 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,669 | ₩99,282 | ₩95,865 | ₩98,317 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,481 | ₩96,883 | ₩95,383 | ₩96,307 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,830 | ₩97,821 | ₩95,409 | ₩95,811 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,617 | ₩99,617 | ₩96,803 | ₩96,964 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩100,314 | ₩100,448 | ₩98,505 | ₩98,893 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,528 | ₩100,904 | ₩98,759 | ₩99,952 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,488 | ₩101,225 | ₩99,617 | ₩100,595 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩101,118 | ₩101,694 | ₩100,488 | ₩100,743 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,984 | ₩102,525 | ₩100,515 | ₩101,654 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩99,175 | ₩100,662 | ₩98,411 | ₩100,528 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,520 | ₩102,150 | ₩99,684 | ₩100,287 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,842 | ₩103,208 | ₩99,925 | ₩100,408 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩100,408 | ₩101,158 | ₩98,692 | ₩99,255 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,830 | ₩100,260 | ₩96,160 | ₩99,939 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩95,141 | ₩96,227 | ₩93,064 | ₩96,079 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩95,155 | ₩96,280 | ₩94,270 | ₩95,557 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,419 | ₩98,277 | ₩95,503 | ₩95,919 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩99,416 | ₩100,569 | ₩96,790 | ₩97,352 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,507 | ₩101,922 | ₩99,295 | ₩101,051 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩101,413 | ₩102,766 | ₩99,510 | ₩101,976 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩103,101 | ₩103,222 | ₩101,681 | ₩102,110 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,739 | ₩102,739 | ₩100,756 | ₩102,579 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩102,230 | ₩103,584 | ₩101,614 | ₩102,163 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,726 | ₩103,048 | ₩100,769 | ₩102,404 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩101,252 | ₩103,557 | ₩100,823 | ₩103,249 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,863 | ₩101,654 | ₩100,569 | ₩101,131 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,783 | ₩101,842 | ₩100,126 | ₩100,863 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩99,295 | ₩101,172 | ₩98,585 | ₩100,944 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,692 | ₩100,207 | ₩98,170 | ₩99,322 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩99,068 | ₩100,006 | ₩97,808 | ₩98,009 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩98,304 | ₩99,858 | ₩97,875 | ₩99,778 | +1.50% | 28.8만 |
|---|