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 | ₩109,189 | ₩110,216 | ₩109,189 | ₩109,776 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,069 | ₩110,296 | ₩108,175 | ₩109,202 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,070 | ₩110,136 | ₩108,281 | ₩108,708 | -1.24% | 22.4만 |
| 2026.10.06 | ₩109,843 | ₩110,723 | ₩108,175 | ₩108,842 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,416 | ₩110,510 | ₩108,348 | ₩109,109 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,390 | ₩110,830 | ₩108,989 | ₩110,523 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,389 | ₩110,643 | ₩108,095 | ₩108,348 | -0.95% | 28만 |
| 2026.09.30 | ₩109,803 | ₩110,403 | ₩109,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,869 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩108,001 | ₩109,376 | ₩107,547 | ₩109,349 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,523 | ₩110,710 | ₩108,135 | ₩108,562 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,310 | ₩110,550 | ₩109,002 | ₩110,497 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,084 | ₩111,778 | ₩110,016 | ₩110,096 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,111 | ₩112,191 | ₩110,216 | ₩111,084 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,152 | ₩113,940 | ₩112,151 | ₩112,618 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩114,887 | ₩114,887 | ₩113,112 | ₩113,232 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩114,714 | ₩114,847 | ₩113,259 | ₩114,193 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩116,689 | ₩116,929 | ₩115,141 | ₩115,781 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩116,902 | ₩116,902 | ₩115,194 | ₩116,328 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩114,674 | ₩117,303 | ₩114,674 | ₩115,368 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩116,555 | ₩116,929 | ₩115,501 | ₩116,262 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩117,983 | ₩117,983 | ₩114,767 | ₩115,408 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,064 | ₩119,571 | ₩116,675 | ₩116,729 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩118,557 | ₩118,744 | ₩117,116 | ₩117,810 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩117,796 | ₩118,610 | ₩117,583 | ₩118,343 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩118,864 | ₩119,091 | ₩117,730 | ₩118,143 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩118,744 | ₩120,118 | ₩117,636 | ₩119,638 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,436 | ₩118,944 | ₩117,156 | ₩117,770 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩119,811 | ₩120,092 | ₩118,117 | ₩119,024 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,184 | ₩119,838 | ₩118,597 | ₩119,158 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,198 | ₩120,225 | ₩118,410 | ₩119,945 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩118,771 | ₩119,171 | ₩116,902 | ₩118,597 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,105 | ₩120,906 | ₩119,291 | ₩119,878 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩121,693 | ₩122,400 | ₩119,691 | ₩120,425 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩118,824 | ₩121,586 | ₩118,637 | ₩121,573 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,158 | ₩119,158 | ₩118,077 | ₩118,277 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩118,677 | ₩120,665 | ₩118,677 | ₩119,184 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩118,650 | ₩120,385 | ₩118,370 | ₩119,011 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,437 | ₩119,932 | ₩117,956 | ₩118,650 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,316 | ₩117,956 | ₩116,382 | ₩117,263 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,197 | ₩119,117 | ₩117,449 | ₩118,730 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩117,916 | ₩118,784 | ₩117,436 | ₩118,410 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩116,835 | ₩117,569 | ₩116,235 | ₩117,369 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩115,821 | ₩117,169 | ₩114,967 | ₩116,822 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,048 | ₩116,395 | ₩114,340 | ₩115,528 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,486 | ₩116,689 | ₩113,045 | ₩116,622 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,261 | ₩116,382 | ₩113,232 | ₩114,327 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,126 | ₩114,327 | ₩112,312 | ₩113,352 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩112,819 | ₩114,207 | ₩111,030 | ₩113,966 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩114,006 | ₩116,061 | ₩112,845 | ₩113,099 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,261 | ₩115,821 | ₩113,793 | ₩114,287 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩117,850 | ₩118,050 | ₩114,407 | ₩114,714 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩117,796 | ₩119,304 | ₩116,021 | ₩117,249 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩115,915 | ₩119,891 | ₩115,714 | ₩117,516 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,474 | ₩115,981 | ₩114,100 | ₩114,887 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,236 | ₩117,890 | ₩115,087 | ₩115,314 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩115,554 | ₩117,222 | ₩115,034 | ₩116,328 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩116,529 | ₩116,649 | ₩115,354 | ₩116,142 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩116,822 | ₩117,543 | ₩115,528 | ₩115,568 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,477 | ₩120,252 | ₩117,329 | ₩117,970 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩118,517 | ₩119,491 | ₩117,156 | ₩119,144 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,232 | ₩117,383 | ₩113,232 | ₩117,343 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,219 | ₩114,287 | ₩112,365 | ₩112,939 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,419 | ₩114,340 | ₩112,605 | ₩113,446 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,219 | ₩114,140 | ₩113,139 | ₩113,499 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,298 | ₩113,299 | ₩111,925 | ₩112,779 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩111,618 | ₩112,458 | ₩110,657 | ₩111,911 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,216 | ₩112,352 | ₩110,203 | ₩111,538 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩111,938 | ₩114,273 | ₩110,683 | ₩111,004 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩112,939 | ₩112,939 | ₩110,590 | ₩110,950 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,324 | ₩113,833 | ₩111,324 | ₩113,112 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,470 | ₩112,525 | ₩110,043 | ₩111,217 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,083 | ₩111,738 | ₩109,536 | ₩110,270 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩109,896 | ₩110,790 | ₩108,922 | ₩110,483 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩108,655 | ₩110,216 | ₩107,988 | ₩110,190 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩106,920 | ₩108,215 | ₩105,052 | ₩107,667 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩105,879 | ₩106,907 | ₩105,279 | ₩106,587 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,025 | ₩105,919 | ₩104,692 | ₩105,466 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩102,663 | ₩104,011 | ₩102,663 | ₩103,637 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩102,930 | ₩104,011 | ₩102,103 | ₩102,903 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩102,997 | ₩103,944 | ₩101,822 | ₩102,610 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,543 | ₩104,651 | ₩102,543 | ₩103,891 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩102,943 | ₩104,398 | ₩102,543 | ₩103,557 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩102,716 | ₩104,505 | ₩102,276 | ₩103,784 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,199 | ₩105,826 | ₩102,063 | ₩102,596 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩106,600 | ₩108,121 | ₩104,678 | ₩104,785 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,317 | ₩106,440 | ₩102,823 | ₩105,666 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩103,918 | ₩104,705 | ₩102,530 | ₩102,610 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,544 | ₩105,492 | ₩101,956 | ₩104,585 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,304 | ₩103,517 | ₩102,089 | ₩102,783 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩102,823 | ₩103,611 | ₩101,716 | ₩101,782 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,128 | ₩103,144 | ₩101,128 | ₩103,130 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,516 | ₩102,983 | ₩101,382 | ₩101,956 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,129 | ₩103,651 | ₩101,929 | ₩103,117 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩102,676 | ₩103,731 | ₩101,836 | ₩101,929 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩101,729 | ₩103,023 | ₩101,729 | ₩102,516 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,369 | ₩102,743 | ₩101,475 | ₩101,702 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩101,809 | ₩102,943 | ₩100,902 | ₩102,276 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩100,875 | ₩102,476 | ₩100,661 | ₩101,809 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩101,008 | ₩101,435 | ₩99,954 | ₩101,369 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩100,688 | ₩102,516 | ₩100,528 | ₩100,768 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,102 | ₩102,129 | ₩100,821 | ₩101,315 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,571 | ₩103,584 | ₩100,928 | ₩101,048 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩103,944 | ₩104,638 | ₩102,436 | ₩103,304 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,023 | ₩103,677 | ₩102,236 | ₩103,464 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,357 | ₩105,092 | ₩102,983 | ₩103,677 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩103,731 | ₩103,731 | ₩102,276 | ₩102,957 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩102,757 | ₩104,158 | ₩102,757 | ₩103,023 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,354 | ₩103,637 | ₩98,606 | ₩102,543 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩100,942 | ₩101,956 | ₩100,128 | ₩101,208 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,462 | ₩102,490 | ₩101,462 | ₩101,689 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩99,754 | ₩102,410 | ₩99,754 | ₩101,515 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,035 | ₩101,475 | ₩99,954 | ₩100,368 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩103,971 | ₩104,798 | ₩99,834 | ₩100,475 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,359 | ₩105,799 | ₩103,797 | ₩103,918 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,187 | ₩108,361 | ₩105,746 | ₩106,039 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,400 | ₩107,280 | ₩105,799 | ₩105,853 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,106 | ₩108,321 | ₩105,572 | ₩105,973 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩105,572 | ₩108,415 | ₩105,225 | ₩107,828 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩102,930 | ₩105,412 | ₩102,930 | ₩104,611 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,038 | ₩105,679 | ₩103,757 | ₩103,864 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩102,997 | ₩106,466 | ₩101,796 | ₩105,052 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,194 | ₩101,529 | ₩99,100 | ₩101,315 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩99,767 | ₩100,928 | ₩99,500 | ₩100,768 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,434 | ₩100,835 | ₩99,460 | ₩100,461 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,114 | ₩101,262 | ₩99,127 | ₩101,235 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,185 | ₩105,345 | ₩100,341 | ₩100,675 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩105,906 | ₩106,653 | ₩105,319 | ₩106,053 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,078 | ₩106,106 | ₩102,583 | ₩105,772 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,103 | ₩103,117 | ₩100,888 | ₩102,877 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩102,983 | ₩103,597 | ₩102,356 | ₩102,610 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,357 | ₩103,384 | ₩102,009 | ₩102,476 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,556 | ₩103,824 | ₩102,476 | ₩103,544 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩99,807 | ₩101,902 | ₩99,807 | ₩101,662 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩102,676 | ₩102,783 | ₩100,408 | ₩100,915 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,222 | ₩102,703 | ₩100,434 | ₩102,383 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩100,661 | ₩101,716 | ₩99,207 | ₩100,221 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,206 | ₩100,194 | ₩98,019 | ₩100,034 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,499 | ₩98,860 | ₩96,751 | ₩97,952 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩97,672 | ₩100,061 | ₩97,672 | ₩97,765 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,193 | ₩98,953 | ₩96,965 | ₩98,179 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,472 | ₩97,699 | ₩95,977 | ₩96,618 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,471 | ₩97,579 | ₩96,391 | ₩97,192 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,326 | ₩98,673 | ₩96,871 | ₩97,125 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩101,008 | ₩101,008 | ₩98,953 | ₩99,033 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩101,636 | ₩101,636 | ₩99,540 | ₩100,488 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,261 | ₩100,928 | ₩99,167 | ₩100,902 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩96,791 | ₩100,741 | ₩96,738 | ₩99,340 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩97,752 | ₩97,966 | ₩96,298 | ₩97,338 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,021 | ₩100,501 | ₩98,059 | ₩98,086 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,088 | ₩101,369 | ₩98,700 | ₩100,982 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,208 | ₩101,062 | ₩99,100 | ₩100,475 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩101,969 | ₩102,623 | ₩100,648 | ₩100,701 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩101,996 | ₩103,304 | ₩100,728 | ₩102,957 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,460 | ₩102,236 | ₩98,673 | ₩101,942 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,100 | ₩100,688 | ₩99,060 | ₩99,807 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩98,633 | ₩100,114 | ₩98,633 | ₩99,460 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩99,647 | ₩99,741 | ₩98,246 | ₩98,433 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,473 | ₩99,127 | ₩96,471 | ₩99,060 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,086 | ₩98,740 | ₩97,699 | ₩98,660 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,018 | ₩98,620 | ₩96,591 | ₩98,086 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,539 | ₩98,873 | ₩96,885 | ₩97,338 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,139 | ₩98,766 | ₩96,751 | ₩98,059 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩99,594 | ₩99,941 | ₩97,926 | ₩97,952 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩99,941 | ₩100,875 | ₩99,420 | ₩99,927 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,272 | ₩100,007 | ₩96,551 | ₩99,941 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,016 | ₩97,819 | ₩94,883 | ₩97,272 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,242 | ₩95,684 | ₩94,149 | ₩94,696 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩93,895 | ₩96,191 | ₩93,789 | ₩95,764 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,042 | ₩94,696 | ₩92,748 | ₩93,548 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,111 | ₩96,698 | ₩93,949 | ₩94,042 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩95,991 | ₩97,205 | ₩95,417 | ₩95,857 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩95,951 | ₩97,125 | ₩95,337 | ₩95,670 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,191 | ₩97,525 | ₩94,910 | ₩95,564 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,259 | ₩98,259 | ₩95,951 | ₩96,191 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩96,644 | ₩97,685 | ₩96,004 | ₩97,365 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,431 | ₩98,179 | ₩95,884 | ₩96,538 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,472 | ₩98,152 | ₩96,177 | ₩96,391 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,046 | ₩99,033 | ₩96,124 | ₩97,699 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,099 | ₩99,167 | ₩97,298 | ₩98,046 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩100,848 | ₩100,848 | ₩97,365 | ₩97,632 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,220 | ₩100,488 | ₩98,766 | ₩99,594 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,301 | ₩100,648 | ₩99,060 | ₩99,460 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩100,595 | ₩101,128 | ₩99,340 | ₩99,914 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩101,008 | ₩101,916 | ₩100,995 | ₩101,382 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩100,902 | ₩102,156 | ₩100,354 | ₩101,729 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩98,980 | ₩100,835 | ₩98,366 | ₩100,835 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩99,007 | ₩99,060 | ₩97,619 | ₩98,513 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩97,685 | ₩100,434 | ₩97,419 | ₩99,180 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,472 | ₩97,899 | ₩96,751 | ₩97,685 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,338 | ₩98,646 | ₩96,338 | ₩97,285 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,459 | ₩97,459 | ₩95,524 | ₩96,778 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,550 | ₩97,125 | ₩95,430 | ₩96,805 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩95,790 | ₩96,364 | ₩94,923 | ₩95,577 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,578 | ₩97,005 | ₩95,724 | ₩96,431 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,552 | ₩97,765 | ₩96,618 | ₩96,725 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,552 | ₩98,086 | ₩97,352 | ₩97,565 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,499 | ₩98,006 | ₩97,192 | ₩97,525 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,313 | ₩98,419 | ₩97,192 | ₩97,472 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,019 | ₩98,473 | ₩97,645 | ₩98,166 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,046 | ₩98,513 | ₩97,512 | ₩97,899 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩96,898 | ₩98,660 | ₩96,898 | ₩98,326 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩98,713 | ₩98,713 | ₩96,951 | ₩97,525 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,526 | ₩99,287 | ₩98,086 | ₩98,700 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩97,939 | ₩99,674 | ₩97,939 | ₩98,913 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩98,833 | ₩98,993 | ₩97,632 | ₩98,393 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩98,686 | ₩99,354 | ₩97,432 | ₩98,713 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,046 | ₩99,233 | ₩97,512 | ₩98,686 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩96,845 | ₩98,633 | ₩96,818 | ₩97,298 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,084 | ₩97,699 | ₩95,750 | ₩97,005 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,257 | ₩97,165 | ₩95,203 | ₩95,897 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,552 | ₩97,872 | ₩95,737 | ₩95,817 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,524 | ₩98,206 | ₩96,271 | ₩97,645 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,232 | ₩97,886 | ₩96,484 | ₩96,671 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,072 | ₩98,753 | ₩96,604 | ₩97,365 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,473 | ₩98,793 | ₩96,951 | ₩97,272 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,072 | ₩99,167 | ₩97,552 | ₩98,019 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,020 | ₩99,060 | ₩97,819 | ₩98,446 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩98,833 | ₩99,901 | ₩98,793 | ₩98,793 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩96,791 | ₩100,101 | ₩96,791 | ₩99,087 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩97,806 | ₩98,326 | ₩97,312 | ₩97,819 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,271 | ₩98,873 | ₩95,470 | ₩97,912 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,084 | ₩96,484 | ₩94,990 | ₩95,911 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,431 | ₩97,419 | ₩95,016 | ₩95,417 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,207 | ₩99,207 | ₩96,404 | ₩96,564 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩99,901 | ₩100,034 | ₩98,099 | ₩98,486 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,114 | ₩100,488 | ₩98,353 | ₩99,540 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,074 | ₩100,808 | ₩99,207 | ₩100,181 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩100,701 | ₩101,275 | ₩100,074 | ₩100,328 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,568 | ₩102,103 | ₩100,101 | ₩101,235 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩98,766 | ₩100,248 | ₩98,006 | ₩100,114 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,102 | ₩101,729 | ₩99,273 | ₩99,874 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,422 | ₩102,783 | ₩99,514 | ₩99,994 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩99,994 | ₩100,741 | ₩98,286 | ₩98,846 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,431 | ₩99,847 | ₩95,764 | ₩99,527 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩94,750 | ₩95,830 | ₩92,681 | ₩95,684 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩94,763 | ₩95,884 | ₩93,882 | ₩95,163 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,018 | ₩97,872 | ₩95,110 | ₩95,524 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩99,007 | ₩100,154 | ₩96,391 | ₩96,951 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,088 | ₩101,502 | ₩98,886 | ₩100,635 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩100,995 | ₩102,343 | ₩99,100 | ₩101,555 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩102,676 | ₩102,797 | ₩101,262 | ₩101,689 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,316 | ₩102,316 | ₩100,341 | ₩102,156 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩101,809 | ₩103,157 | ₩101,195 | ₩101,742 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,303 | ₩102,623 | ₩100,354 | ₩101,982 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩100,835 | ₩103,130 | ₩100,408 | ₩102,823 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,448 | ₩101,235 | ₩100,154 | ₩100,715 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,368 | ₩101,422 | ₩99,714 | ₩100,448 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩98,886 | ₩100,755 | ₩98,179 | ₩100,528 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,286 | ₩99,794 | ₩97,765 | ₩98,913 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩98,660 | ₩99,594 | ₩97,405 | ₩97,605 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩97,899 | ₩99,447 | ₩97,472 | ₩99,367 | +1.50% | 28.8만 |
|---|