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 | ₩109,177 | ₩110,204 | ₩109,177 | ₩109,764 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,056 | ₩110,284 | ₩108,162 | ₩109,190 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,057 | ₩110,124 | ₩108,269 | ₩108,696 | -1.24% | 22.4만 |
| 2026.10.06 | ₩109,830 | ₩110,711 | ₩108,162 | ₩108,830 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,403 | ₩110,498 | ₩108,336 | ₩109,096 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,377 | ₩110,818 | ₩108,976 | ₩110,511 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,377 | ₩110,631 | ₩108,082 | ₩108,336 | -0.95% | 28만 |
| 2026.09.30 | ₩109,790 | ₩110,391 | ₩109,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,857 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩107,989 | ₩109,363 | ₩107,535 | ₩109,337 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,511 | ₩110,698 | ₩108,122 | ₩108,549 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,297 | ₩110,538 | ₩108,990 | ₩110,484 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,071 | ₩111,765 | ₩110,004 | ₩110,084 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,099 | ₩112,179 | ₩110,204 | ₩111,071 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,140 | ₩113,927 | ₩112,139 | ₩112,606 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩114,874 | ₩114,874 | ₩113,100 | ₩113,220 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩114,701 | ₩114,834 | ₩113,246 | ₩114,180 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩116,676 | ₩116,916 | ₩115,128 | ₩115,768 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩116,889 | ₩116,889 | ₩115,181 | ₩116,315 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩114,661 | ₩117,289 | ₩114,661 | ₩115,355 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩116,542 | ₩116,916 | ₩115,488 | ₩116,249 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩117,970 | ₩117,970 | ₩114,754 | ₩115,395 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,051 | ₩119,558 | ₩116,662 | ₩116,716 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩118,544 | ₩118,730 | ₩117,103 | ₩117,796 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩117,783 | ₩118,597 | ₩117,570 | ₩118,330 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩118,851 | ₩119,077 | ₩117,716 | ₩118,130 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩118,730 | ₩120,105 | ₩117,623 | ₩119,624 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,423 | ₩118,931 | ₩117,143 | ₩117,756 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩119,798 | ₩120,078 | ₩118,103 | ₩119,011 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,171 | ₩119,825 | ₩118,584 | ₩119,144 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,184 | ₩120,212 | ₩118,397 | ₩119,931 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩118,757 | ₩119,157 | ₩116,889 | ₩118,584 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,091 | ₩120,892 | ₩119,278 | ₩119,865 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩121,679 | ₩122,387 | ₩119,678 | ₩120,412 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩118,811 | ₩121,573 | ₩118,624 | ₩121,559 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,144 | ₩119,144 | ₩118,063 | ₩118,263 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩118,664 | ₩120,652 | ₩118,664 | ₩119,171 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩118,637 | ₩120,372 | ₩118,357 | ₩118,997 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,424 | ₩119,918 | ₩117,943 | ₩118,637 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,303 | ₩117,943 | ₩116,369 | ₩117,249 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,183 | ₩119,104 | ₩117,436 | ₩118,717 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩117,903 | ₩118,770 | ₩117,423 | ₩118,397 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩116,822 | ₩117,556 | ₩116,222 | ₩117,356 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩115,808 | ₩117,156 | ₩114,954 | ₩116,809 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,035 | ₩116,382 | ₩114,327 | ₩115,515 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,473 | ₩116,676 | ₩113,033 | ₩116,609 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,248 | ₩116,369 | ₩113,220 | ₩114,314 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,114 | ₩114,314 | ₩112,299 | ₩113,340 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩112,806 | ₩114,194 | ₩111,018 | ₩113,953 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩113,994 | ₩116,048 | ₩112,833 | ₩113,086 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,248 | ₩115,808 | ₩113,780 | ₩114,274 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩117,836 | ₩118,037 | ₩114,394 | ₩114,701 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩117,783 | ₩119,291 | ₩116,008 | ₩117,236 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩115,902 | ₩119,878 | ₩115,701 | ₩117,503 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,461 | ₩115,968 | ₩114,087 | ₩114,874 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,223 | ₩117,876 | ₩115,074 | ₩115,301 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩115,541 | ₩117,209 | ₩115,021 | ₩116,315 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩116,515 | ₩116,636 | ₩115,341 | ₩116,128 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩116,809 | ₩117,530 | ₩115,515 | ₩115,555 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,464 | ₩120,238 | ₩117,316 | ₩117,957 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩118,504 | ₩119,478 | ₩117,143 | ₩119,131 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,220 | ₩117,369 | ₩113,220 | ₩117,329 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,206 | ₩114,274 | ₩112,352 | ₩112,926 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,406 | ₩114,327 | ₩112,592 | ₩113,433 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,206 | ₩114,127 | ₩113,126 | ₩113,486 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,286 | ₩113,286 | ₩111,912 | ₩112,766 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩111,605 | ₩112,446 | ₩110,644 | ₩111,899 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,204 | ₩112,339 | ₩110,191 | ₩111,525 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩111,925 | ₩114,260 | ₩110,671 | ₩110,991 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩112,926 | ₩112,926 | ₩110,578 | ₩110,938 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,311 | ₩113,820 | ₩111,311 | ₩113,100 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,457 | ₩112,512 | ₩110,030 | ₩111,205 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,071 | ₩111,725 | ₩109,523 | ₩110,257 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩109,884 | ₩110,778 | ₩108,910 | ₩110,471 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩108,643 | ₩110,204 | ₩107,976 | ₩110,177 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩106,908 | ₩108,202 | ₩105,040 | ₩107,655 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩105,867 | ₩106,895 | ₩105,267 | ₩106,575 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,013 | ₩105,907 | ₩104,680 | ₩105,454 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩102,652 | ₩103,999 | ₩102,652 | ₩103,626 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩102,918 | ₩103,999 | ₩102,091 | ₩102,892 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩102,985 | ₩103,933 | ₩101,811 | ₩102,598 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,531 | ₩104,640 | ₩102,531 | ₩103,879 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩102,932 | ₩104,386 | ₩102,531 | ₩103,546 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩102,705 | ₩104,493 | ₩102,265 | ₩103,772 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,187 | ₩105,814 | ₩102,051 | ₩102,585 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩106,588 | ₩108,109 | ₩104,666 | ₩104,773 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,305 | ₩106,428 | ₩102,812 | ₩105,654 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩103,906 | ₩104,693 | ₩102,518 | ₩102,598 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,532 | ₩105,480 | ₩101,944 | ₩104,573 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,292 | ₩103,506 | ₩102,078 | ₩102,772 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩102,812 | ₩103,599 | ₩101,704 | ₩101,771 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,117 | ₩103,132 | ₩101,117 | ₩103,119 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,505 | ₩102,972 | ₩101,371 | ₩101,944 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,118 | ₩103,639 | ₩101,918 | ₩103,105 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩102,665 | ₩103,719 | ₩101,824 | ₩101,918 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩101,718 | ₩103,012 | ₩101,718 | ₩102,505 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,358 | ₩102,732 | ₩101,464 | ₩101,691 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩101,798 | ₩102,932 | ₩100,890 | ₩102,265 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩100,864 | ₩102,465 | ₩100,650 | ₩101,798 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩100,997 | ₩101,424 | ₩99,943 | ₩101,357 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩100,677 | ₩102,505 | ₩100,517 | ₩100,757 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,090 | ₩102,118 | ₩100,810 | ₩101,304 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,559 | ₩103,572 | ₩100,917 | ₩101,037 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩103,933 | ₩104,626 | ₩102,425 | ₩103,292 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,012 | ₩103,666 | ₩102,225 | ₩103,452 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,345 | ₩105,080 | ₩102,972 | ₩103,666 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩103,719 | ₩103,719 | ₩102,265 | ₩102,945 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩102,745 | ₩104,146 | ₩102,745 | ₩103,012 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,342 | ₩103,626 | ₩98,595 | ₩102,531 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩100,930 | ₩101,944 | ₩100,116 | ₩101,197 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,451 | ₩102,478 | ₩101,451 | ₩101,677 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩99,743 | ₩102,398 | ₩99,743 | ₩101,504 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,024 | ₩101,464 | ₩99,943 | ₩100,356 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩103,959 | ₩104,787 | ₩99,823 | ₩100,463 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,347 | ₩105,787 | ₩103,786 | ₩103,906 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,175 | ₩108,349 | ₩105,734 | ₩106,027 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,388 | ₩107,268 | ₩105,787 | ₩105,841 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,094 | ₩108,309 | ₩105,560 | ₩105,961 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩105,560 | ₩108,403 | ₩105,213 | ₩107,815 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩102,918 | ₩105,400 | ₩102,918 | ₩104,600 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,027 | ₩105,667 | ₩103,746 | ₩103,852 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩102,985 | ₩106,454 | ₩101,784 | ₩105,040 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,183 | ₩101,517 | ₩99,089 | ₩101,304 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩99,756 | ₩100,917 | ₩99,489 | ₩100,757 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,423 | ₩100,823 | ₩99,449 | ₩100,450 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,103 | ₩101,250 | ₩99,116 | ₩101,224 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,173 | ₩105,334 | ₩100,330 | ₩100,663 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩105,894 | ₩106,641 | ₩105,307 | ₩106,041 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,066 | ₩106,094 | ₩102,571 | ₩105,761 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,091 | ₩103,105 | ₩100,877 | ₩102,865 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩102,972 | ₩103,586 | ₩102,345 | ₩102,598 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,345 | ₩103,372 | ₩101,998 | ₩102,465 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,545 | ₩103,812 | ₩102,465 | ₩103,532 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩99,796 | ₩101,891 | ₩99,796 | ₩101,651 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩102,665 | ₩102,772 | ₩100,396 | ₩100,904 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,210 | ₩102,692 | ₩100,423 | ₩102,371 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩100,650 | ₩101,704 | ₩99,196 | ₩100,210 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,195 | ₩100,183 | ₩98,008 | ₩100,023 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,488 | ₩98,849 | ₩96,740 | ₩97,941 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩97,661 | ₩100,050 | ₩97,661 | ₩97,754 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,181 | ₩98,942 | ₩96,954 | ₩98,168 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,461 | ₩97,688 | ₩95,966 | ₩96,607 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,460 | ₩97,568 | ₩96,380 | ₩97,181 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,315 | ₩98,662 | ₩96,860 | ₩97,114 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩100,997 | ₩100,997 | ₩98,942 | ₩99,022 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩101,624 | ₩101,624 | ₩99,529 | ₩100,477 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,250 | ₩100,917 | ₩99,156 | ₩100,890 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩96,780 | ₩100,730 | ₩96,727 | ₩99,329 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩97,741 | ₩97,955 | ₩96,287 | ₩97,327 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,010 | ₩100,490 | ₩98,048 | ₩98,075 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,076 | ₩101,357 | ₩98,689 | ₩100,970 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,196 | ₩101,050 | ₩99,089 | ₩100,463 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩101,958 | ₩102,612 | ₩100,637 | ₩100,690 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩101,984 | ₩103,292 | ₩100,717 | ₩102,945 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,449 | ₩102,225 | ₩98,662 | ₩101,931 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,089 | ₩100,677 | ₩99,049 | ₩99,796 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩98,622 | ₩100,103 | ₩98,622 | ₩99,449 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩99,636 | ₩99,729 | ₩98,235 | ₩98,422 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,462 | ₩99,116 | ₩96,460 | ₩99,049 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,075 | ₩98,729 | ₩97,688 | ₩98,648 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,007 | ₩98,608 | ₩96,580 | ₩98,075 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,528 | ₩98,862 | ₩96,874 | ₩97,327 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,128 | ₩98,755 | ₩96,740 | ₩98,048 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩99,583 | ₩99,929 | ₩97,915 | ₩97,941 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩99,929 | ₩100,864 | ₩99,409 | ₩99,916 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,261 | ₩99,996 | ₩96,540 | ₩99,929 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,006 | ₩97,808 | ₩94,872 | ₩97,261 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,232 | ₩95,673 | ₩94,138 | ₩94,685 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩93,885 | ₩96,180 | ₩93,778 | ₩95,753 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,032 | ₩94,685 | ₩92,737 | ₩93,538 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,100 | ₩96,687 | ₩93,938 | ₩94,032 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩95,980 | ₩97,194 | ₩95,406 | ₩95,846 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩95,940 | ₩97,114 | ₩95,326 | ₩95,660 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,180 | ₩97,514 | ₩94,899 | ₩95,553 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,248 | ₩98,248 | ₩95,940 | ₩96,180 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩96,634 | ₩97,674 | ₩95,993 | ₩97,354 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,420 | ₩98,168 | ₩95,873 | ₩96,527 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,461 | ₩98,141 | ₩96,167 | ₩96,380 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,035 | ₩99,022 | ₩96,113 | ₩97,688 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,088 | ₩99,156 | ₩97,287 | ₩98,035 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩100,837 | ₩100,837 | ₩97,354 | ₩97,621 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,209 | ₩100,477 | ₩98,755 | ₩99,583 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,290 | ₩100,637 | ₩99,049 | ₩99,449 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩100,583 | ₩101,117 | ₩99,329 | ₩99,903 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩100,997 | ₩101,904 | ₩100,984 | ₩101,371 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩100,890 | ₩102,144 | ₩100,343 | ₩101,718 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩98,969 | ₩100,823 | ₩98,355 | ₩100,823 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩98,995 | ₩99,049 | ₩97,608 | ₩98,502 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩97,674 | ₩100,423 | ₩97,408 | ₩99,169 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,461 | ₩97,888 | ₩96,740 | ₩97,674 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,327 | ₩98,635 | ₩96,327 | ₩97,274 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,448 | ₩97,448 | ₩95,513 | ₩96,767 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,539 | ₩97,114 | ₩95,419 | ₩96,794 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩95,780 | ₩96,353 | ₩94,912 | ₩95,566 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,567 | ₩96,994 | ₩95,713 | ₩96,420 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,541 | ₩97,754 | ₩96,607 | ₩96,714 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,541 | ₩98,075 | ₩97,341 | ₩97,554 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,488 | ₩97,995 | ₩97,181 | ₩97,514 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,302 | ₩98,408 | ₩97,181 | ₩97,461 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,008 | ₩98,462 | ₩97,634 | ₩98,155 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,035 | ₩98,502 | ₩97,501 | ₩97,888 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩96,887 | ₩98,648 | ₩96,887 | ₩98,315 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩98,702 | ₩98,702 | ₩96,941 | ₩97,514 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,515 | ₩99,276 | ₩98,075 | ₩98,689 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩97,928 | ₩99,663 | ₩97,928 | ₩98,902 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩98,822 | ₩98,982 | ₩97,621 | ₩98,382 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩98,675 | ₩99,342 | ₩97,421 | ₩98,702 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,035 | ₩99,222 | ₩97,501 | ₩98,675 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩96,834 | ₩98,622 | ₩96,807 | ₩97,287 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,073 | ₩97,688 | ₩95,740 | ₩96,994 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,247 | ₩97,154 | ₩95,193 | ₩95,886 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,541 | ₩97,861 | ₩95,726 | ₩95,806 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,514 | ₩98,195 | ₩96,260 | ₩97,634 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,221 | ₩97,875 | ₩96,474 | ₩96,660 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,061 | ₩98,742 | ₩96,594 | ₩97,354 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,462 | ₩98,782 | ₩96,941 | ₩97,261 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,061 | ₩99,156 | ₩97,541 | ₩98,008 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,009 | ₩99,049 | ₩97,808 | ₩98,435 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩98,822 | ₩99,889 | ₩98,782 | ₩98,782 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩96,780 | ₩100,090 | ₩96,780 | ₩99,075 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩97,795 | ₩98,315 | ₩97,301 | ₩97,808 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,260 | ₩98,862 | ₩95,459 | ₩97,901 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,073 | ₩96,474 | ₩94,979 | ₩95,900 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,420 | ₩97,408 | ₩95,006 | ₩95,406 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,196 | ₩99,196 | ₩96,393 | ₩96,554 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩99,889 | ₩100,023 | ₩98,088 | ₩98,475 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,103 | ₩100,477 | ₩98,342 | ₩99,529 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,063 | ₩100,797 | ₩99,196 | ₩100,170 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩100,690 | ₩101,264 | ₩100,063 | ₩100,316 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,557 | ₩102,091 | ₩100,090 | ₩101,224 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩98,755 | ₩100,236 | ₩97,995 | ₩100,103 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,090 | ₩101,718 | ₩99,262 | ₩99,863 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,411 | ₩102,772 | ₩99,502 | ₩99,983 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩99,983 | ₩100,730 | ₩98,275 | ₩98,835 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,420 | ₩99,836 | ₩95,753 | ₩99,516 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩94,739 | ₩95,820 | ₩92,671 | ₩95,673 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩94,752 | ₩95,873 | ₩93,872 | ₩95,152 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,007 | ₩97,861 | ₩95,099 | ₩95,513 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩98,995 | ₩100,143 | ₩96,380 | ₩96,941 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,077 | ₩101,491 | ₩98,875 | ₩100,623 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩100,984 | ₩102,331 | ₩99,089 | ₩101,544 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩102,665 | ₩102,785 | ₩101,250 | ₩101,677 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,305 | ₩102,305 | ₩100,330 | ₩102,144 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩101,798 | ₩103,145 | ₩101,184 | ₩101,731 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,291 | ₩102,612 | ₩100,343 | ₩101,971 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩100,823 | ₩103,119 | ₩100,396 | ₩102,812 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,437 | ₩101,224 | ₩100,143 | ₩100,703 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,356 | ₩101,411 | ₩99,703 | ₩100,437 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩98,875 | ₩100,743 | ₩98,168 | ₩100,517 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,275 | ₩99,783 | ₩97,754 | ₩98,902 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩98,648 | ₩99,583 | ₩97,394 | ₩97,594 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩97,888 | ₩99,436 | ₩97,461 | ₩99,356 | +1.50% | 28.8만 |
|---|