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 | ₩109,185 | ₩110,212 | ₩109,185 | ₩109,772 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,065 | ₩110,292 | ₩108,171 | ₩109,198 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,065 | ₩110,132 | ₩108,277 | ₩108,704 | -1.24% | 22.4만 |
| 2026.10.06 | ₩109,839 | ₩110,719 | ₩108,171 | ₩108,838 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,412 | ₩110,506 | ₩108,344 | ₩109,105 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,386 | ₩110,826 | ₩108,985 | ₩110,519 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,385 | ₩110,639 | ₩108,090 | ₩108,344 | -0.95% | 28만 |
| 2026.09.30 | ₩109,799 | ₩110,399 | ₩109,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,865 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩107,997 | ₩109,372 | ₩107,543 | ₩109,345 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,519 | ₩110,706 | ₩108,130 | ₩108,558 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,306 | ₩110,546 | ₩108,998 | ₩110,492 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,080 | ₩111,774 | ₩110,012 | ₩110,092 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,107 | ₩112,187 | ₩110,212 | ₩111,080 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,148 | ₩113,935 | ₩112,147 | ₩112,614 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩114,883 | ₩114,883 | ₩113,108 | ₩113,228 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩114,709 | ₩114,843 | ₩113,255 | ₩114,189 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩116,684 | ₩116,925 | ₩115,136 | ₩115,777 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩116,898 | ₩116,898 | ₩115,190 | ₩116,324 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩114,669 | ₩117,298 | ₩114,669 | ₩115,363 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩116,551 | ₩116,925 | ₩115,497 | ₩116,257 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩117,979 | ₩117,979 | ₩114,763 | ₩115,403 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,060 | ₩119,567 | ₩116,671 | ₩116,724 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩118,553 | ₩118,739 | ₩117,111 | ₩117,805 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩117,792 | ₩118,606 | ₩117,578 | ₩118,339 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩118,859 | ₩119,086 | ₩117,725 | ₩118,139 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩118,739 | ₩120,114 | ₩117,632 | ₩119,633 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,432 | ₩118,940 | ₩117,151 | ₩117,765 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩119,807 | ₩120,087 | ₩118,112 | ₩119,020 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,180 | ₩119,834 | ₩118,593 | ₩119,153 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,193 | ₩120,221 | ₩118,406 | ₩119,940 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩118,766 | ₩119,166 | ₩116,898 | ₩118,593 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,101 | ₩120,901 | ₩119,286 | ₩119,874 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩121,688 | ₩122,396 | ₩119,687 | ₩120,421 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩118,819 | ₩121,582 | ₩118,633 | ₩121,568 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,153 | ₩119,153 | ₩118,072 | ₩118,272 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩118,673 | ₩120,661 | ₩118,673 | ₩119,180 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩118,646 | ₩120,381 | ₩118,366 | ₩119,006 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,432 | ₩119,927 | ₩117,952 | ₩118,646 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,312 | ₩117,952 | ₩116,377 | ₩117,258 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,192 | ₩119,113 | ₩117,445 | ₩118,726 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩117,912 | ₩118,779 | ₩117,432 | ₩118,406 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩116,831 | ₩117,565 | ₩116,231 | ₩117,365 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩115,817 | ₩117,165 | ₩114,963 | ₩116,818 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,044 | ₩116,391 | ₩114,336 | ₩115,523 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,482 | ₩116,684 | ₩113,041 | ₩116,618 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,256 | ₩116,377 | ₩113,228 | ₩114,322 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,122 | ₩114,322 | ₩112,307 | ₩113,348 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩112,814 | ₩114,202 | ₩111,026 | ₩113,962 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩114,002 | ₩116,057 | ₩112,841 | ₩113,095 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,256 | ₩115,817 | ₩113,789 | ₩114,282 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩117,845 | ₩118,045 | ₩114,402 | ₩114,709 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩117,792 | ₩119,300 | ₩116,017 | ₩117,245 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩115,910 | ₩119,887 | ₩115,710 | ₩117,512 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,470 | ₩115,977 | ₩114,095 | ₩114,883 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,231 | ₩117,885 | ₩115,083 | ₩115,310 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩115,550 | ₩117,218 | ₩115,030 | ₩116,324 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩116,524 | ₩116,644 | ₩115,350 | ₩116,137 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩116,818 | ₩117,538 | ₩115,523 | ₩115,563 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,472 | ₩120,247 | ₩117,325 | ₩117,965 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩118,513 | ₩119,487 | ₩117,151 | ₩119,140 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,228 | ₩117,378 | ₩113,228 | ₩117,338 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,215 | ₩114,282 | ₩112,361 | ₩112,934 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,415 | ₩114,336 | ₩112,601 | ₩113,442 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,215 | ₩114,136 | ₩113,135 | ₩113,495 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,294 | ₩113,295 | ₩111,920 | ₩112,774 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩111,613 | ₩112,454 | ₩110,653 | ₩111,907 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,212 | ₩112,347 | ₩110,199 | ₩111,533 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩111,934 | ₩114,269 | ₩110,679 | ₩111,000 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩112,934 | ₩112,934 | ₩110,586 | ₩110,946 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,320 | ₩113,829 | ₩111,320 | ₩113,108 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,466 | ₩112,521 | ₩110,039 | ₩111,213 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,079 | ₩111,734 | ₩109,532 | ₩110,266 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩109,892 | ₩110,786 | ₩108,918 | ₩110,479 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩108,651 | ₩110,212 | ₩107,984 | ₩110,186 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩106,916 | ₩108,211 | ₩105,048 | ₩107,663 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩105,875 | ₩106,903 | ₩105,275 | ₩106,583 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,021 | ₩105,915 | ₩104,688 | ₩105,462 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩102,659 | ₩104,007 | ₩102,659 | ₩103,633 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩102,926 | ₩104,007 | ₩102,099 | ₩102,899 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩102,993 | ₩103,940 | ₩101,819 | ₩102,606 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,539 | ₩104,648 | ₩102,539 | ₩103,887 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩102,939 | ₩104,394 | ₩102,539 | ₩103,553 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩102,713 | ₩104,501 | ₩102,272 | ₩103,780 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,195 | ₩105,822 | ₩102,059 | ₩102,593 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩106,596 | ₩108,117 | ₩104,674 | ₩104,781 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,313 | ₩106,436 | ₩102,819 | ₩105,662 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩103,914 | ₩104,701 | ₩102,526 | ₩102,606 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,540 | ₩105,488 | ₩101,952 | ₩104,581 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,300 | ₩103,513 | ₩102,085 | ₩102,779 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩102,819 | ₩103,607 | ₩101,712 | ₩101,778 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,125 | ₩103,140 | ₩101,125 | ₩103,126 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,512 | ₩102,980 | ₩101,378 | ₩101,952 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,125 | ₩103,647 | ₩101,925 | ₩103,113 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩102,673 | ₩103,727 | ₩101,832 | ₩101,925 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩101,725 | ₩103,020 | ₩101,725 | ₩102,512 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,366 | ₩102,739 | ₩101,472 | ₩101,698 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩101,805 | ₩102,939 | ₩100,898 | ₩102,272 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩100,871 | ₩102,472 | ₩100,658 | ₩101,805 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩101,005 | ₩101,432 | ₩99,950 | ₩101,365 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩100,684 | ₩102,512 | ₩100,524 | ₩100,764 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,098 | ₩102,125 | ₩100,818 | ₩101,311 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,567 | ₩103,580 | ₩100,924 | ₩101,045 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩103,940 | ₩104,634 | ₩102,432 | ₩103,300 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,020 | ₩103,673 | ₩102,232 | ₩103,460 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,353 | ₩105,088 | ₩102,980 | ₩103,673 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩103,727 | ₩103,727 | ₩102,272 | ₩102,953 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩102,753 | ₩104,154 | ₩102,753 | ₩103,020 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,350 | ₩103,633 | ₩98,603 | ₩102,539 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩100,938 | ₩101,952 | ₩100,124 | ₩101,205 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,458 | ₩102,486 | ₩101,458 | ₩101,685 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩99,750 | ₩102,406 | ₩99,750 | ₩101,512 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,031 | ₩101,472 | ₩99,950 | ₩100,364 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩103,967 | ₩104,794 | ₩99,830 | ₩100,471 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,355 | ₩105,795 | ₩103,794 | ₩103,914 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,183 | ₩108,357 | ₩105,742 | ₩106,035 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,396 | ₩107,276 | ₩105,795 | ₩105,849 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,102 | ₩108,317 | ₩105,568 | ₩105,969 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩105,568 | ₩108,411 | ₩105,221 | ₩107,824 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩102,926 | ₩105,408 | ₩102,926 | ₩104,608 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,035 | ₩105,675 | ₩103,753 | ₩103,860 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩102,993 | ₩106,462 | ₩101,792 | ₩105,048 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,191 | ₩101,525 | ₩99,096 | ₩101,311 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩99,763 | ₩100,924 | ₩99,497 | ₩100,764 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,431 | ₩100,831 | ₩99,457 | ₩100,457 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,110 | ₩101,258 | ₩99,123 | ₩101,231 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,181 | ₩105,341 | ₩100,337 | ₩100,671 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩105,902 | ₩106,649 | ₩105,315 | ₩106,049 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,074 | ₩106,102 | ₩102,579 | ₩105,769 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,099 | ₩103,113 | ₩100,884 | ₩102,873 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩102,980 | ₩103,593 | ₩102,352 | ₩102,606 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,353 | ₩103,380 | ₩102,005 | ₩102,472 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,552 | ₩103,820 | ₩102,472 | ₩103,540 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩99,804 | ₩101,899 | ₩99,804 | ₩101,658 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩102,673 | ₩102,779 | ₩100,404 | ₩100,911 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,218 | ₩102,699 | ₩100,431 | ₩102,379 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩100,658 | ₩101,712 | ₩99,203 | ₩100,217 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,202 | ₩100,191 | ₩98,015 | ₩100,030 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,496 | ₩98,856 | ₩96,748 | ₩97,949 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩97,668 | ₩100,057 | ₩97,668 | ₩97,762 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,189 | ₩98,949 | ₩96,961 | ₩98,175 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,468 | ₩97,695 | ₩95,974 | ₩96,614 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,467 | ₩97,575 | ₩96,387 | ₩97,188 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,322 | ₩98,669 | ₩96,868 | ₩97,121 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩101,005 | ₩101,005 | ₩98,949 | ₩99,030 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩101,632 | ₩101,632 | ₩99,537 | ₩100,484 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,257 | ₩100,924 | ₩99,163 | ₩100,898 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩96,788 | ₩100,738 | ₩96,734 | ₩99,336 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩97,748 | ₩97,962 | ₩96,294 | ₩97,335 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,017 | ₩100,497 | ₩98,055 | ₩98,082 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,084 | ₩101,365 | ₩98,696 | ₩100,978 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,204 | ₩101,058 | ₩99,096 | ₩100,471 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩101,965 | ₩102,619 | ₩100,644 | ₩100,698 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩101,992 | ₩103,300 | ₩100,724 | ₩102,953 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,457 | ₩102,232 | ₩98,669 | ₩101,939 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,096 | ₩100,684 | ₩99,056 | ₩99,804 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩98,629 | ₩100,110 | ₩98,629 | ₩99,457 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩99,643 | ₩99,737 | ₩98,242 | ₩98,429 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,469 | ₩99,123 | ₩96,467 | ₩99,056 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,082 | ₩98,736 | ₩97,695 | ₩98,656 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,015 | ₩98,616 | ₩96,587 | ₩98,082 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,536 | ₩98,869 | ₩96,881 | ₩97,335 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,135 | ₩98,763 | ₩96,748 | ₩98,055 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩99,590 | ₩99,937 | ₩97,922 | ₩97,949 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩99,937 | ₩100,871 | ₩99,417 | ₩99,924 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,268 | ₩100,004 | ₩96,547 | ₩99,937 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,013 | ₩97,815 | ₩94,879 | ₩97,268 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,239 | ₩95,680 | ₩94,145 | ₩94,693 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩93,892 | ₩96,187 | ₩93,785 | ₩95,760 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,039 | ₩94,693 | ₩92,744 | ₩93,545 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,107 | ₩96,694 | ₩93,945 | ₩94,039 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩95,987 | ₩97,201 | ₩95,413 | ₩95,854 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩95,947 | ₩97,121 | ₩95,333 | ₩95,667 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,187 | ₩97,522 | ₩94,906 | ₩95,560 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,256 | ₩98,256 | ₩95,947 | ₩96,187 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩96,641 | ₩97,682 | ₩96,000 | ₩97,361 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,427 | ₩98,175 | ₩95,880 | ₩96,534 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,468 | ₩98,149 | ₩96,174 | ₩96,387 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,042 | ₩99,030 | ₩96,120 | ₩97,695 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,095 | ₩99,163 | ₩97,295 | ₩98,042 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩100,844 | ₩100,844 | ₩97,361 | ₩97,628 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,216 | ₩100,484 | ₩98,763 | ₩99,590 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,297 | ₩100,644 | ₩99,056 | ₩99,457 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩100,591 | ₩101,125 | ₩99,336 | ₩99,910 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩101,005 | ₩101,912 | ₩100,991 | ₩101,378 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩100,898 | ₩102,152 | ₩100,351 | ₩101,725 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩98,976 | ₩100,831 | ₩98,362 | ₩100,831 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩99,003 | ₩99,056 | ₩97,615 | ₩98,509 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩97,682 | ₩100,431 | ₩97,415 | ₩99,176 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,468 | ₩97,895 | ₩96,748 | ₩97,682 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,334 | ₩98,643 | ₩96,334 | ₩97,281 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,455 | ₩97,455 | ₩95,520 | ₩96,774 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,547 | ₩97,121 | ₩95,427 | ₩96,801 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩95,787 | ₩96,361 | ₩94,919 | ₩95,573 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,574 | ₩97,001 | ₩95,720 | ₩96,427 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,548 | ₩97,762 | ₩96,614 | ₩96,721 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,548 | ₩98,082 | ₩97,348 | ₩97,562 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,495 | ₩98,002 | ₩97,188 | ₩97,522 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,309 | ₩98,416 | ₩97,188 | ₩97,468 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,015 | ₩98,469 | ₩97,642 | ₩98,162 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,042 | ₩98,509 | ₩97,508 | ₩97,895 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩96,894 | ₩98,656 | ₩96,894 | ₩98,322 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩98,709 | ₩98,709 | ₩96,948 | ₩97,522 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,522 | ₩99,283 | ₩98,082 | ₩98,696 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩97,935 | ₩99,670 | ₩97,935 | ₩98,909 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩98,829 | ₩98,990 | ₩97,628 | ₩98,389 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩98,683 | ₩99,350 | ₩97,428 | ₩98,709 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,042 | ₩99,230 | ₩97,508 | ₩98,683 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩96,841 | ₩98,629 | ₩96,814 | ₩97,295 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,080 | ₩97,695 | ₩95,747 | ₩97,001 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,254 | ₩97,161 | ₩95,200 | ₩95,894 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,548 | ₩97,869 | ₩95,733 | ₩95,814 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,521 | ₩98,202 | ₩96,267 | ₩97,642 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,228 | ₩97,882 | ₩96,481 | ₩96,668 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,069 | ₩98,749 | ₩96,601 | ₩97,361 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,469 | ₩98,789 | ₩96,948 | ₩97,268 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,069 | ₩99,163 | ₩97,548 | ₩98,015 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,016 | ₩99,056 | ₩97,815 | ₩98,442 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩98,829 | ₩99,897 | ₩98,789 | ₩98,789 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩96,788 | ₩100,097 | ₩96,788 | ₩99,083 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩97,802 | ₩98,322 | ₩97,308 | ₩97,815 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,267 | ₩98,869 | ₩95,467 | ₩97,909 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,080 | ₩96,481 | ₩94,986 | ₩95,907 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,427 | ₩97,415 | ₩95,013 | ₩95,413 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,203 | ₩99,203 | ₩96,401 | ₩96,561 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩99,897 | ₩100,030 | ₩98,095 | ₩98,482 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,110 | ₩100,484 | ₩98,349 | ₩99,537 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,070 | ₩100,804 | ₩99,203 | ₩100,177 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩100,698 | ₩101,271 | ₩100,070 | ₩100,324 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,564 | ₩102,099 | ₩100,097 | ₩101,231 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩98,763 | ₩100,244 | ₩98,002 | ₩100,110 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,098 | ₩101,725 | ₩99,270 | ₩99,870 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,418 | ₩102,779 | ₩99,510 | ₩99,990 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩99,990 | ₩100,738 | ₩98,282 | ₩98,843 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,427 | ₩99,844 | ₩95,760 | ₩99,523 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩94,746 | ₩95,827 | ₩92,678 | ₩95,680 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩94,759 | ₩95,880 | ₩93,879 | ₩95,160 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,015 | ₩97,869 | ₩95,106 | ₩95,520 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩99,003 | ₩100,150 | ₩96,387 | ₩96,948 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,085 | ₩101,498 | ₩98,883 | ₩100,631 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩100,991 | ₩102,339 | ₩99,096 | ₩101,552 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩102,673 | ₩102,793 | ₩101,258 | ₩101,685 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,312 | ₩102,312 | ₩100,337 | ₩102,152 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩101,805 | ₩103,153 | ₩101,191 | ₩101,738 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,299 | ₩102,619 | ₩100,351 | ₩101,979 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩100,831 | ₩103,126 | ₩100,404 | ₩102,819 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,444 | ₩101,231 | ₩100,150 | ₩100,711 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,364 | ₩101,418 | ₩99,710 | ₩100,444 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩98,883 | ₩100,751 | ₩98,175 | ₩100,524 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,282 | ₩99,790 | ₩97,762 | ₩98,909 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩98,656 | ₩99,590 | ₩97,402 | ₩97,602 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩97,895 | ₩99,443 | ₩97,468 | ₩99,363 | +1.50% | 28.8만 |
|---|