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 | ₩109,233 | ₩110,261 | ₩109,233 | ₩109,820 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,113 | ₩110,341 | ₩108,218 | ₩109,246 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,114 | ₩110,181 | ₩108,325 | ₩108,752 | -1.24% | 22.4만 |
| 2026.10.06 | ₩109,887 | ₩110,768 | ₩108,218 | ₩108,886 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,460 | ₩110,555 | ₩108,392 | ₩109,153 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,435 | ₩110,875 | ₩109,033 | ₩110,568 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,433 | ₩110,688 | ₩108,138 | ₩108,392 | -0.95% | 28만 |
| 2026.09.30 | ₩109,847 | ₩110,448 | ₩109,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,914 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩108,045 | ₩109,420 | ₩107,591 | ₩109,393 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,568 | ₩110,755 | ₩108,178 | ₩108,606 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,354 | ₩110,595 | ₩109,046 | ₩110,541 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,129 | ₩111,823 | ₩110,061 | ₩110,141 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,157 | ₩112,237 | ₩110,261 | ₩111,129 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,198 | ₩113,986 | ₩112,197 | ₩112,664 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩114,934 | ₩114,934 | ₩113,158 | ₩113,278 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩114,760 | ₩114,894 | ₩113,305 | ₩114,239 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩116,736 | ₩116,976 | ₩115,187 | ₩115,828 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩116,950 | ₩116,950 | ₩115,241 | ₩116,375 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩114,720 | ₩117,350 | ₩114,720 | ₩115,414 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩116,602 | ₩116,976 | ₩115,548 | ₩116,309 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩118,031 | ₩118,031 | ₩114,813 | ₩115,454 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,112 | ₩119,620 | ₩116,723 | ₩116,776 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩118,605 | ₩118,792 | ₩117,163 | ₩117,857 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩117,844 | ₩118,658 | ₩117,630 | ₩118,391 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩118,912 | ₩119,139 | ₩117,777 | ₩118,191 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩118,792 | ₩120,167 | ₩117,684 | ₩119,686 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,484 | ₩118,992 | ₩117,203 | ₩117,817 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩119,860 | ₩120,140 | ₩118,164 | ₩119,072 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,232 | ₩119,887 | ₩118,645 | ₩119,206 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,246 | ₩120,274 | ₩118,458 | ₩119,993 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩118,819 | ₩119,219 | ₩116,950 | ₩118,645 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,154 | ₩120,955 | ₩119,339 | ₩119,927 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩121,742 | ₩122,450 | ₩119,740 | ₩120,474 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩118,872 | ₩121,635 | ₩118,685 | ₩121,622 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,206 | ₩119,206 | ₩118,124 | ₩118,325 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩118,725 | ₩120,714 | ₩118,725 | ₩119,232 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩118,698 | ₩120,434 | ₩118,418 | ₩119,059 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,485 | ₩119,980 | ₩118,004 | ₩118,698 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,363 | ₩118,004 | ₩116,429 | ₩117,310 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,244 | ₩119,166 | ₩117,497 | ₩118,779 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩117,964 | ₩118,832 | ₩117,484 | ₩118,458 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩116,883 | ₩117,617 | ₩116,282 | ₩117,417 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩115,868 | ₩117,217 | ₩115,014 | ₩116,869 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,095 | ₩116,442 | ₩114,386 | ₩115,574 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,532 | ₩116,736 | ₩113,091 | ₩116,669 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,307 | ₩116,429 | ₩113,278 | ₩114,373 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,173 | ₩114,373 | ₩112,357 | ₩113,398 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩112,864 | ₩114,253 | ₩111,075 | ₩114,012 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩114,052 | ₩116,108 | ₩112,891 | ₩113,145 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,307 | ₩115,868 | ₩113,839 | ₩114,333 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩117,897 | ₩118,098 | ₩114,453 | ₩114,760 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩117,844 | ₩119,353 | ₩116,068 | ₩117,297 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩115,962 | ₩119,940 | ₩115,761 | ₩117,564 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,521 | ₩116,028 | ₩114,146 | ₩114,934 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,283 | ₩117,937 | ₩115,134 | ₩115,361 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩115,601 | ₩117,270 | ₩115,080 | ₩116,375 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩116,576 | ₩116,696 | ₩115,401 | ₩116,189 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩116,869 | ₩117,590 | ₩115,574 | ₩115,614 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,525 | ₩120,300 | ₩117,377 | ₩118,018 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩118,565 | ₩119,539 | ₩117,203 | ₩119,192 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,278 | ₩117,430 | ₩113,278 | ₩117,390 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,265 | ₩114,333 | ₩112,410 | ₩112,984 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,465 | ₩114,386 | ₩112,651 | ₩113,492 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,265 | ₩114,186 | ₩113,185 | ₩113,545 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,344 | ₩113,345 | ₩111,970 | ₩112,824 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩111,663 | ₩112,504 | ₩110,702 | ₩111,956 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,261 | ₩112,397 | ₩110,248 | ₩111,583 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩111,983 | ₩114,319 | ₩110,728 | ₩111,049 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩112,984 | ₩112,984 | ₩110,635 | ₩110,995 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,369 | ₩113,879 | ₩111,369 | ₩113,158 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,515 | ₩112,571 | ₩110,087 | ₩111,262 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,127 | ₩111,783 | ₩109,580 | ₩110,314 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩109,941 | ₩110,835 | ₩108,966 | ₩110,528 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩108,699 | ₩110,261 | ₩108,031 | ₩110,234 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩106,963 | ₩108,258 | ₩105,094 | ₩107,711 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩105,922 | ₩106,950 | ₩105,321 | ₩106,630 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,068 | ₩105,962 | ₩104,734 | ₩105,508 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩102,705 | ₩104,053 | ₩102,705 | ₩103,679 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩102,972 | ₩104,053 | ₩102,144 | ₩102,945 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩103,038 | ₩103,986 | ₩101,864 | ₩102,651 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,584 | ₩104,694 | ₩102,584 | ₩103,933 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩102,985 | ₩104,440 | ₩102,584 | ₩103,599 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩102,758 | ₩104,547 | ₩102,317 | ₩103,826 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,241 | ₩105,869 | ₩102,104 | ₩102,638 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩106,643 | ₩108,165 | ₩104,721 | ₩104,827 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,359 | ₩106,483 | ₩102,865 | ₩105,708 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩103,960 | ₩104,747 | ₩102,571 | ₩102,651 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,586 | ₩105,535 | ₩101,997 | ₩104,627 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,345 | ₩103,559 | ₩102,131 | ₩102,825 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩102,865 | ₩103,653 | ₩101,757 | ₩101,823 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,169 | ₩103,185 | ₩101,169 | ₩103,172 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,558 | ₩103,025 | ₩101,423 | ₩101,997 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,171 | ₩103,693 | ₩101,970 | ₩103,159 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩102,718 | ₩103,773 | ₩101,877 | ₩101,970 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩101,770 | ₩103,065 | ₩101,770 | ₩102,558 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,411 | ₩102,785 | ₩101,516 | ₩101,743 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩101,850 | ₩102,985 | ₩100,942 | ₩102,317 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩100,916 | ₩102,518 | ₩100,702 | ₩101,850 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩101,049 | ₩101,476 | ₩99,994 | ₩101,410 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩100,729 | ₩102,558 | ₩100,569 | ₩100,809 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,143 | ₩102,171 | ₩100,862 | ₩101,356 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,612 | ₩103,626 | ₩100,969 | ₩101,089 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩103,986 | ₩104,680 | ₩102,478 | ₩103,345 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,065 | ₩103,719 | ₩102,277 | ₩103,506 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,399 | ₩105,134 | ₩103,025 | ₩103,719 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩103,773 | ₩103,773 | ₩102,317 | ₩102,998 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩102,798 | ₩104,200 | ₩102,798 | ₩103,065 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,394 | ₩103,679 | ₩98,646 | ₩102,584 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩100,982 | ₩101,997 | ₩100,168 | ₩101,249 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,503 | ₩102,531 | ₩101,503 | ₩101,730 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩99,794 | ₩102,451 | ₩99,794 | ₩101,556 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,076 | ₩101,516 | ₩99,994 | ₩100,408 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩104,013 | ₩104,841 | ₩99,874 | ₩100,515 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,401 | ₩105,842 | ₩103,839 | ₩103,960 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,230 | ₩108,405 | ₩105,789 | ₩106,082 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,443 | ₩107,324 | ₩105,842 | ₩105,895 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,149 | ₩108,365 | ₩105,615 | ₩106,016 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩105,615 | ₩108,459 | ₩105,268 | ₩107,871 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩102,972 | ₩105,455 | ₩102,972 | ₩104,654 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,081 | ₩105,722 | ₩103,799 | ₩103,906 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩103,038 | ₩106,509 | ₩101,837 | ₩105,094 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,235 | ₩101,570 | ₩99,140 | ₩101,356 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩99,808 | ₩100,969 | ₩99,541 | ₩100,809 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,475 | ₩100,876 | ₩99,501 | ₩100,502 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,155 | ₩101,303 | ₩99,167 | ₩101,276 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,228 | ₩105,388 | ₩100,382 | ₩100,715 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩105,949 | ₩106,696 | ₩105,361 | ₩106,096 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,120 | ₩106,149 | ₩102,625 | ₩105,815 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,144 | ₩103,159 | ₩100,929 | ₩102,918 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩103,025 | ₩103,639 | ₩102,398 | ₩102,651 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,399 | ₩103,426 | ₩102,050 | ₩102,518 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,598 | ₩103,866 | ₩102,518 | ₩103,586 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩99,848 | ₩101,944 | ₩99,848 | ₩101,703 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩102,718 | ₩102,825 | ₩100,448 | ₩100,956 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,263 | ₩102,745 | ₩100,475 | ₩102,424 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩100,702 | ₩101,757 | ₩99,247 | ₩100,262 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,246 | ₩100,235 | ₩98,059 | ₩100,075 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,539 | ₩98,900 | ₩96,790 | ₩97,992 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩97,712 | ₩100,101 | ₩97,712 | ₩97,805 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,232 | ₩98,993 | ₩97,004 | ₩98,219 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,511 | ₩97,738 | ₩96,016 | ₩96,657 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,510 | ₩97,618 | ₩96,430 | ₩97,231 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,366 | ₩98,713 | ₩96,911 | ₩97,164 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩101,049 | ₩101,049 | ₩98,993 | ₩99,073 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩101,677 | ₩101,677 | ₩99,581 | ₩100,529 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,302 | ₩100,969 | ₩99,207 | ₩100,942 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩96,830 | ₩100,782 | ₩96,777 | ₩99,380 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩97,792 | ₩98,005 | ₩96,336 | ₩97,378 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,061 | ₩100,542 | ₩98,099 | ₩98,125 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,128 | ₩101,410 | ₩98,740 | ₩101,022 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,248 | ₩101,103 | ₩99,140 | ₩100,515 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩102,010 | ₩102,665 | ₩100,689 | ₩100,742 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩102,037 | ₩103,345 | ₩100,769 | ₩102,998 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,501 | ₩102,277 | ₩98,713 | ₩101,984 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,140 | ₩100,729 | ₩99,100 | ₩99,848 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩98,673 | ₩100,155 | ₩98,673 | ₩99,501 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩99,687 | ₩99,781 | ₩98,286 | ₩98,473 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,513 | ₩99,167 | ₩96,510 | ₩99,100 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,125 | ₩98,780 | ₩97,738 | ₩98,700 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,057 | ₩98,659 | ₩96,630 | ₩98,125 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,579 | ₩98,913 | ₩96,924 | ₩97,378 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,179 | ₩98,806 | ₩96,790 | ₩98,099 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩99,634 | ₩99,981 | ₩97,965 | ₩97,992 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩99,981 | ₩100,916 | ₩99,460 | ₩99,968 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,311 | ₩100,048 | ₩96,590 | ₩99,981 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,055 | ₩97,858 | ₩94,921 | ₩97,311 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,281 | ₩95,722 | ₩94,187 | ₩94,734 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩93,933 | ₩96,230 | ₩93,827 | ₩95,802 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,080 | ₩94,734 | ₩92,785 | ₩93,586 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,150 | ₩96,737 | ₩93,987 | ₩94,080 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩96,029 | ₩97,244 | ₩95,455 | ₩95,896 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩95,989 | ₩97,164 | ₩95,375 | ₩95,709 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,230 | ₩97,565 | ₩94,948 | ₩95,602 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,299 | ₩98,299 | ₩95,989 | ₩96,230 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩96,684 | ₩97,725 | ₩96,043 | ₩97,405 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,470 | ₩98,219 | ₩95,923 | ₩96,577 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,511 | ₩98,192 | ₩96,216 | ₩96,430 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,085 | ₩99,073 | ₩96,163 | ₩97,738 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,139 | ₩99,207 | ₩97,338 | ₩98,085 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩100,889 | ₩100,889 | ₩97,405 | ₩97,672 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,260 | ₩100,529 | ₩98,806 | ₩99,634 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,342 | ₩100,689 | ₩99,100 | ₩99,501 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩100,635 | ₩101,169 | ₩99,380 | ₩99,954 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩101,049 | ₩101,957 | ₩101,036 | ₩101,423 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩100,942 | ₩102,197 | ₩100,395 | ₩101,770 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩99,020 | ₩100,876 | ₩98,406 | ₩100,876 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩99,047 | ₩99,100 | ₩97,658 | ₩98,553 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩97,725 | ₩100,475 | ₩97,458 | ₩99,220 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,511 | ₩97,939 | ₩96,790 | ₩97,725 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,377 | ₩98,686 | ₩96,377 | ₩97,324 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,498 | ₩97,498 | ₩95,562 | ₩96,817 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,589 | ₩97,164 | ₩95,469 | ₩96,844 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩95,829 | ₩96,403 | ₩94,961 | ₩95,616 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,617 | ₩97,044 | ₩95,762 | ₩96,470 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,591 | ₩97,805 | ₩96,657 | ₩96,764 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,591 | ₩98,125 | ₩97,391 | ₩97,605 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,538 | ₩98,045 | ₩97,231 | ₩97,565 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,352 | ₩98,459 | ₩97,231 | ₩97,511 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,059 | ₩98,513 | ₩97,685 | ₩98,206 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,085 | ₩98,553 | ₩97,551 | ₩97,939 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩96,937 | ₩98,700 | ₩96,937 | ₩98,366 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩98,753 | ₩98,753 | ₩96,991 | ₩97,565 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,566 | ₩99,327 | ₩98,125 | ₩98,740 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩97,979 | ₩99,714 | ₩97,979 | ₩98,953 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩98,873 | ₩99,033 | ₩97,672 | ₩98,433 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩98,726 | ₩99,394 | ₩97,471 | ₩98,753 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,085 | ₩99,274 | ₩97,551 | ₩98,726 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩96,884 | ₩98,673 | ₩96,857 | ₩97,338 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,123 | ₩97,738 | ₩95,789 | ₩97,044 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,296 | ₩97,204 | ₩95,242 | ₩95,936 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,591 | ₩97,912 | ₩95,776 | ₩95,856 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,563 | ₩98,246 | ₩96,310 | ₩97,685 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,271 | ₩97,925 | ₩96,523 | ₩96,710 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,112 | ₩98,793 | ₩96,644 | ₩97,405 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,513 | ₩98,833 | ₩96,991 | ₩97,311 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,112 | ₩99,207 | ₩97,591 | ₩98,059 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,060 | ₩99,100 | ₩97,858 | ₩98,486 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩98,873 | ₩99,941 | ₩98,833 | ₩98,833 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩96,830 | ₩100,141 | ₩96,830 | ₩99,127 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩97,845 | ₩98,366 | ₩97,351 | ₩97,858 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,310 | ₩98,913 | ₩95,509 | ₩97,952 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,123 | ₩96,523 | ₩95,028 | ₩95,949 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,470 | ₩97,458 | ₩95,055 | ₩95,455 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,247 | ₩99,247 | ₩96,443 | ₩96,603 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩99,941 | ₩100,075 | ₩98,139 | ₩98,526 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,155 | ₩100,529 | ₩98,392 | ₩99,581 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,115 | ₩100,849 | ₩99,247 | ₩100,221 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩100,742 | ₩101,316 | ₩100,115 | ₩100,368 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,609 | ₩102,144 | ₩100,141 | ₩101,276 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩98,806 | ₩100,288 | ₩98,045 | ₩100,155 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,143 | ₩101,770 | ₩99,314 | ₩99,914 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,463 | ₩102,825 | ₩99,554 | ₩100,035 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩100,035 | ₩100,782 | ₩98,326 | ₩98,886 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,470 | ₩99,888 | ₩95,802 | ₩99,567 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩94,788 | ₩95,869 | ₩92,719 | ₩95,722 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩94,801 | ₩95,923 | ₩93,920 | ₩95,202 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,057 | ₩97,912 | ₩95,148 | ₩95,562 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩99,047 | ₩100,195 | ₩96,430 | ₩96,991 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,129 | ₩101,543 | ₩98,926 | ₩100,675 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩101,036 | ₩102,384 | ₩99,140 | ₩101,597 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩102,718 | ₩102,838 | ₩101,303 | ₩101,730 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,358 | ₩102,358 | ₩100,382 | ₩102,197 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩101,850 | ₩103,199 | ₩101,236 | ₩101,783 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,344 | ₩102,665 | ₩100,395 | ₩102,024 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩100,876 | ₩103,172 | ₩100,448 | ₩102,865 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,488 | ₩101,276 | ₩100,195 | ₩100,755 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,408 | ₩101,463 | ₩99,754 | ₩100,488 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩98,926 | ₩100,796 | ₩98,219 | ₩100,569 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,326 | ₩99,834 | ₩97,805 | ₩98,953 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩98,700 | ₩99,634 | ₩97,445 | ₩97,645 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩97,939 | ₩99,487 | ₩97,511 | ₩99,407 | +1.50% | 28.8만 |
|---|