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 | ₩109,204 | ₩110,231 | ₩109,204 | ₩109,791 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,083 | ₩110,311 | ₩108,189 | ₩109,217 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,084 | ₩110,151 | ₩108,296 | ₩108,723 | -1.24% | 22.4만 |
| 2026.10.06 | ₩109,858 | ₩110,738 | ₩108,189 | ₩108,856 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,430 | ₩110,525 | ₩108,363 | ₩109,123 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,405 | ₩110,845 | ₩109,003 | ₩110,538 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,404 | ₩110,658 | ₩108,109 | ₩108,363 | -0.95% | 28만 |
| 2026.09.30 | ₩109,817 | ₩110,418 | ₩109,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,884 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩108,016 | ₩109,390 | ₩107,562 | ₩109,364 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,538 | ₩110,725 | ₩108,149 | ₩108,576 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,325 | ₩110,565 | ₩109,017 | ₩110,512 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,099 | ₩111,793 | ₩110,031 | ₩110,111 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,126 | ₩112,207 | ₩110,231 | ₩111,099 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,168 | ₩113,955 | ₩112,167 | ₩112,634 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩114,903 | ₩114,903 | ₩113,127 | ₩113,248 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩114,729 | ₩114,863 | ₩113,274 | ₩114,209 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩116,704 | ₩116,945 | ₩115,156 | ₩115,797 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩116,918 | ₩116,918 | ₩115,210 | ₩116,344 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩114,689 | ₩117,318 | ₩114,689 | ₩115,383 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩116,571 | ₩116,945 | ₩115,517 | ₩116,277 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩117,999 | ₩117,999 | ₩114,782 | ₩115,423 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,080 | ₩119,587 | ₩116,691 | ₩116,744 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩118,573 | ₩118,760 | ₩117,132 | ₩117,826 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩117,812 | ₩118,626 | ₩117,599 | ₩118,359 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩118,880 | ₩119,107 | ₩117,745 | ₩118,159 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩118,760 | ₩120,135 | ₩117,652 | ₩119,654 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,452 | ₩118,960 | ₩117,172 | ₩117,786 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩119,828 | ₩120,108 | ₩118,133 | ₩119,040 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,200 | ₩119,854 | ₩118,613 | ₩119,174 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,214 | ₩120,241 | ₩118,426 | ₩119,961 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩118,787 | ₩119,187 | ₩116,918 | ₩118,613 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,121 | ₩120,922 | ₩119,307 | ₩119,894 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩121,709 | ₩122,417 | ₩119,707 | ₩120,442 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩118,840 | ₩121,603 | ₩118,653 | ₩121,589 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,174 | ₩119,174 | ₩118,092 | ₩118,293 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩118,693 | ₩120,682 | ₩118,693 | ₩119,200 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩118,666 | ₩120,401 | ₩118,386 | ₩119,027 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,453 | ₩119,948 | ₩117,972 | ₩118,666 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,332 | ₩117,972 | ₩116,397 | ₩117,278 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,213 | ₩119,134 | ₩117,465 | ₩118,746 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩117,932 | ₩118,800 | ₩117,452 | ₩118,426 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩116,851 | ₩117,585 | ₩116,251 | ₩117,385 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩115,837 | ₩117,185 | ₩114,983 | ₩116,838 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,064 | ₩116,411 | ₩114,355 | ₩115,543 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,501 | ₩116,704 | ₩113,061 | ₩116,638 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,276 | ₩116,397 | ₩113,248 | ₩114,342 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,142 | ₩114,342 | ₩112,327 | ₩113,368 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩112,834 | ₩114,222 | ₩111,045 | ₩113,982 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩114,022 | ₩116,077 | ₩112,861 | ₩113,114 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,276 | ₩115,837 | ₩113,808 | ₩114,302 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩117,866 | ₩118,066 | ₩114,422 | ₩114,729 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩117,812 | ₩119,320 | ₩116,037 | ₩117,265 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩115,930 | ₩119,908 | ₩115,730 | ₩117,532 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,490 | ₩115,997 | ₩114,115 | ₩114,903 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,252 | ₩117,906 | ₩115,103 | ₩115,330 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩115,570 | ₩117,238 | ₩115,049 | ₩116,344 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩116,544 | ₩116,664 | ₩115,370 | ₩116,157 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩116,838 | ₩117,559 | ₩115,543 | ₩115,583 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,493 | ₩120,268 | ₩117,345 | ₩117,986 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩118,533 | ₩119,507 | ₩117,172 | ₩119,160 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,248 | ₩117,398 | ₩113,248 | ₩117,358 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,234 | ₩114,302 | ₩112,380 | ₩112,954 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,434 | ₩114,355 | ₩112,620 | ₩113,461 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,234 | ₩114,155 | ₩113,154 | ₩113,515 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,313 | ₩113,314 | ₩111,940 | ₩112,794 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩111,633 | ₩112,473 | ₩110,672 | ₩111,926 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,231 | ₩112,367 | ₩110,218 | ₩111,553 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩111,953 | ₩114,289 | ₩110,698 | ₩111,019 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩112,954 | ₩112,954 | ₩110,605 | ₩110,965 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,339 | ₩113,848 | ₩111,339 | ₩113,127 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,485 | ₩112,540 | ₩110,058 | ₩111,232 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,098 | ₩111,753 | ₩109,551 | ₩110,285 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩109,911 | ₩110,805 | ₩108,937 | ₩110,498 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩108,670 | ₩110,231 | ₩108,002 | ₩110,205 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩106,935 | ₩108,229 | ₩105,066 | ₩107,682 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩105,894 | ₩106,921 | ₩105,293 | ₩106,601 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,039 | ₩105,934 | ₩104,706 | ₩105,480 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩102,677 | ₩104,025 | ₩102,677 | ₩103,651 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩102,944 | ₩104,025 | ₩102,116 | ₩102,917 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩103,011 | ₩103,958 | ₩101,836 | ₩102,624 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,557 | ₩104,666 | ₩102,557 | ₩103,905 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩102,957 | ₩104,412 | ₩102,557 | ₩103,571 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩102,730 | ₩104,519 | ₩102,290 | ₩103,798 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,213 | ₩105,840 | ₩102,076 | ₩102,610 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩106,614 | ₩108,136 | ₩104,692 | ₩104,799 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,331 | ₩106,454 | ₩102,837 | ₩105,680 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩103,932 | ₩104,719 | ₩102,543 | ₩102,624 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,558 | ₩105,506 | ₩101,970 | ₩104,599 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,318 | ₩103,531 | ₩102,103 | ₩102,797 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩102,837 | ₩103,625 | ₩101,729 | ₩101,796 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,142 | ₩103,157 | ₩101,142 | ₩103,144 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,530 | ₩102,997 | ₩101,396 | ₩101,970 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,143 | ₩103,665 | ₩101,943 | ₩103,131 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩102,690 | ₩103,745 | ₩101,849 | ₩101,943 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩101,743 | ₩103,037 | ₩101,743 | ₩102,530 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,383 | ₩102,757 | ₩101,489 | ₩101,716 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩101,823 | ₩102,957 | ₩100,915 | ₩102,290 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩100,888 | ₩102,490 | ₩100,675 | ₩101,823 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩101,022 | ₩101,449 | ₩99,968 | ₩101,382 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩100,702 | ₩102,530 | ₩100,541 | ₩100,782 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,115 | ₩102,143 | ₩100,835 | ₩101,329 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,585 | ₩103,598 | ₩100,942 | ₩101,062 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩103,958 | ₩104,652 | ₩102,450 | ₩103,318 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,037 | ₩103,691 | ₩102,250 | ₩103,478 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,371 | ₩105,106 | ₩102,997 | ₩103,691 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩103,745 | ₩103,745 | ₩102,290 | ₩102,971 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩102,770 | ₩104,172 | ₩102,770 | ₩103,037 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,367 | ₩103,651 | ₩98,620 | ₩102,557 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩100,955 | ₩101,970 | ₩100,141 | ₩101,222 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,476 | ₩102,503 | ₩101,476 | ₩101,703 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩99,767 | ₩102,423 | ₩99,767 | ₩101,529 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,049 | ₩101,489 | ₩99,968 | ₩100,381 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩103,985 | ₩104,812 | ₩99,847 | ₩100,488 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,373 | ₩105,813 | ₩103,811 | ₩103,932 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,201 | ₩108,376 | ₩105,760 | ₩106,054 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,414 | ₩107,295 | ₩105,813 | ₩105,867 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,120 | ₩108,336 | ₩105,587 | ₩105,987 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩105,587 | ₩108,429 | ₩105,240 | ₩107,842 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩102,944 | ₩105,426 | ₩102,944 | ₩104,626 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,053 | ₩105,693 | ₩103,771 | ₩103,878 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩103,011 | ₩106,481 | ₩101,809 | ₩105,066 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,208 | ₩101,542 | ₩99,113 | ₩101,329 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩99,781 | ₩100,942 | ₩99,514 | ₩100,782 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,448 | ₩100,848 | ₩99,474 | ₩100,475 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,128 | ₩101,276 | ₩99,140 | ₩101,249 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,199 | ₩105,360 | ₩100,355 | ₩100,688 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩105,920 | ₩106,668 | ₩105,333 | ₩106,067 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,092 | ₩106,120 | ₩102,597 | ₩105,787 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,116 | ₩103,131 | ₩100,902 | ₩102,890 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩102,997 | ₩103,611 | ₩102,370 | ₩102,624 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,371 | ₩103,398 | ₩102,023 | ₩102,490 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,570 | ₩103,838 | ₩102,490 | ₩103,558 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩99,821 | ₩101,916 | ₩99,821 | ₩101,676 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩102,690 | ₩102,797 | ₩100,421 | ₩100,929 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,235 | ₩102,717 | ₩100,448 | ₩102,397 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩100,675 | ₩101,729 | ₩99,220 | ₩100,234 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,219 | ₩100,208 | ₩98,032 | ₩100,048 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,513 | ₩98,873 | ₩96,764 | ₩97,966 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩97,685 | ₩100,074 | ₩97,685 | ₩97,779 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,206 | ₩98,967 | ₩96,978 | ₩98,192 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,485 | ₩97,712 | ₩95,990 | ₩96,631 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,484 | ₩97,592 | ₩96,404 | ₩97,205 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,339 | ₩98,686 | ₩96,884 | ₩97,138 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩101,022 | ₩101,022 | ₩98,967 | ₩99,047 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩101,649 | ₩101,649 | ₩99,554 | ₩100,501 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,275 | ₩100,942 | ₩99,180 | ₩100,915 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩96,804 | ₩100,755 | ₩96,751 | ₩99,354 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩97,765 | ₩97,979 | ₩96,311 | ₩97,352 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,034 | ₩100,515 | ₩98,072 | ₩98,099 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,101 | ₩101,382 | ₩98,713 | ₩100,995 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,221 | ₩101,075 | ₩99,113 | ₩100,488 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩101,983 | ₩102,637 | ₩100,662 | ₩100,715 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩102,010 | ₩103,318 | ₩100,742 | ₩102,971 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,474 | ₩102,250 | ₩98,686 | ₩101,956 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,113 | ₩100,702 | ₩99,073 | ₩99,821 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩98,646 | ₩100,128 | ₩98,646 | ₩99,474 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩99,661 | ₩99,754 | ₩98,259 | ₩98,446 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,486 | ₩99,140 | ₩96,484 | ₩99,073 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,099 | ₩98,753 | ₩97,712 | ₩98,673 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,031 | ₩98,633 | ₩96,604 | ₩98,099 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,553 | ₩98,886 | ₩96,898 | ₩97,352 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,152 | ₩98,780 | ₩96,764 | ₩98,072 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩99,607 | ₩99,954 | ₩97,939 | ₩97,966 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩99,954 | ₩100,888 | ₩99,434 | ₩99,941 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,285 | ₩100,021 | ₩96,564 | ₩99,954 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,029 | ₩97,832 | ₩94,896 | ₩97,285 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,255 | ₩95,697 | ₩94,162 | ₩94,709 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩93,908 | ₩96,204 | ₩93,801 | ₩95,777 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,055 | ₩94,709 | ₩92,760 | ₩93,561 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,124 | ₩96,711 | ₩93,961 | ₩94,055 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩96,004 | ₩97,218 | ₩95,430 | ₩95,870 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩95,963 | ₩97,138 | ₩95,350 | ₩95,683 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,204 | ₩97,538 | ₩94,922 | ₩95,576 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,272 | ₩98,272 | ₩95,963 | ₩96,204 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩96,658 | ₩97,699 | ₩96,017 | ₩97,378 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,444 | ₩98,192 | ₩95,897 | ₩96,551 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,485 | ₩98,166 | ₩96,190 | ₩96,404 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,059 | ₩99,047 | ₩96,137 | ₩97,712 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,112 | ₩99,180 | ₩97,312 | ₩98,059 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩100,862 | ₩100,862 | ₩97,378 | ₩97,645 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,233 | ₩100,501 | ₩98,780 | ₩99,607 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,315 | ₩100,662 | ₩99,073 | ₩99,474 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩100,608 | ₩101,142 | ₩99,354 | ₩99,927 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩101,022 | ₩101,930 | ₩101,009 | ₩101,396 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩100,915 | ₩102,170 | ₩100,368 | ₩101,743 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩98,993 | ₩100,848 | ₩98,379 | ₩100,848 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩99,020 | ₩99,073 | ₩97,632 | ₩98,526 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩97,699 | ₩100,448 | ₩97,432 | ₩99,193 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,485 | ₩97,912 | ₩96,764 | ₩97,699 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,351 | ₩98,660 | ₩96,351 | ₩97,298 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,472 | ₩97,472 | ₩95,536 | ₩96,791 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,563 | ₩97,138 | ₩95,443 | ₩96,818 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩95,803 | ₩96,377 | ₩94,936 | ₩95,590 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,591 | ₩97,018 | ₩95,737 | ₩96,444 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,565 | ₩97,779 | ₩96,631 | ₩96,738 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,565 | ₩98,099 | ₩97,365 | ₩97,578 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,512 | ₩98,019 | ₩97,205 | ₩97,538 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,326 | ₩98,433 | ₩97,205 | ₩97,485 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,032 | ₩98,486 | ₩97,659 | ₩98,179 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,059 | ₩98,526 | ₩97,525 | ₩97,912 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩96,911 | ₩98,673 | ₩96,911 | ₩98,339 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩98,726 | ₩98,726 | ₩96,965 | ₩97,538 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,539 | ₩99,300 | ₩98,099 | ₩98,713 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩97,952 | ₩99,687 | ₩97,952 | ₩98,926 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩98,846 | ₩99,007 | ₩97,645 | ₩98,406 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩98,700 | ₩99,367 | ₩97,445 | ₩98,726 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,059 | ₩99,247 | ₩97,525 | ₩98,700 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩96,858 | ₩98,646 | ₩96,831 | ₩97,312 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,097 | ₩97,712 | ₩95,763 | ₩97,018 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,270 | ₩97,178 | ₩95,216 | ₩95,910 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,565 | ₩97,885 | ₩95,750 | ₩95,830 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,537 | ₩98,219 | ₩96,284 | ₩97,659 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,245 | ₩97,899 | ₩96,497 | ₩96,684 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,086 | ₩98,766 | ₩96,617 | ₩97,378 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,486 | ₩98,806 | ₩96,965 | ₩97,285 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,086 | ₩99,180 | ₩97,565 | ₩98,032 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,033 | ₩99,073 | ₩97,832 | ₩98,459 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩98,846 | ₩99,914 | ₩98,806 | ₩98,806 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩96,804 | ₩100,114 | ₩96,804 | ₩99,100 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩97,819 | ₩98,339 | ₩97,325 | ₩97,832 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,284 | ₩98,886 | ₩95,483 | ₩97,925 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,097 | ₩96,497 | ₩95,003 | ₩95,923 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,444 | ₩97,432 | ₩95,029 | ₩95,430 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,220 | ₩99,220 | ₩96,417 | ₩96,577 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩99,914 | ₩100,048 | ₩98,112 | ₩98,499 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,128 | ₩100,501 | ₩98,366 | ₩99,554 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,088 | ₩100,822 | ₩99,220 | ₩100,194 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩100,715 | ₩101,289 | ₩100,088 | ₩100,341 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,581 | ₩102,116 | ₩100,114 | ₩101,249 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩98,780 | ₩100,261 | ₩98,019 | ₩100,128 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,115 | ₩101,743 | ₩99,287 | ₩99,887 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,436 | ₩102,797 | ₩99,527 | ₩100,008 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩100,008 | ₩100,755 | ₩98,299 | ₩98,860 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,444 | ₩99,861 | ₩95,777 | ₩99,540 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩94,762 | ₩95,843 | ₩92,694 | ₩95,697 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩94,776 | ₩95,897 | ₩93,895 | ₩95,176 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,031 | ₩97,885 | ₩95,123 | ₩95,536 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩99,020 | ₩100,168 | ₩96,404 | ₩96,965 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,102 | ₩101,516 | ₩98,900 | ₩100,648 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩101,009 | ₩102,357 | ₩99,113 | ₩101,569 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩102,690 | ₩102,810 | ₩101,276 | ₩101,703 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,330 | ₩102,330 | ₩100,355 | ₩102,170 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩101,823 | ₩103,171 | ₩101,209 | ₩101,756 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,317 | ₩102,637 | ₩100,368 | ₩101,996 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩100,848 | ₩103,144 | ₩100,421 | ₩102,837 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,461 | ₩101,249 | ₩100,168 | ₩100,728 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,381 | ₩101,436 | ₩99,727 | ₩100,461 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩98,900 | ₩100,768 | ₩98,192 | ₩100,541 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,299 | ₩99,807 | ₩97,779 | ₩98,926 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩98,673 | ₩99,607 | ₩97,418 | ₩97,618 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩97,912 | ₩99,460 | ₩97,485 | ₩99,380 | +1.50% | 28.8만 |
|---|