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 | ₩109,289 | ₩110,318 | ₩109,289 | ₩109,877 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,169 | ₩110,398 | ₩108,274 | ₩109,303 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,171 | ₩110,238 | ₩108,381 | ₩108,809 | -1.24% | 22.4만 |
| 2026.10.06 | ₩109,944 | ₩110,826 | ₩108,274 | ₩108,942 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,516 | ₩110,612 | ₩108,448 | ₩109,209 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,492 | ₩110,932 | ₩109,089 | ₩110,625 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,490 | ₩110,745 | ₩108,194 | ₩108,448 | -0.95% | 28만 |
| 2026.09.30 | ₩109,904 | ₩110,505 | ₩109,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,971 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩108,101 | ₩109,476 | ₩107,646 | ₩109,450 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,625 | ₩110,812 | ₩108,234 | ₩108,662 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,411 | ₩110,652 | ₩109,102 | ₩110,598 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,186 | ₩111,881 | ₩110,118 | ₩110,198 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,215 | ₩112,295 | ₩110,318 | ₩111,186 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,257 | ₩114,045 | ₩112,255 | ₩112,722 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩114,993 | ₩114,993 | ₩113,216 | ₩113,337 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩114,819 | ₩114,953 | ₩113,363 | ₩114,298 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩116,796 | ₩117,037 | ₩115,247 | ₩115,888 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩117,010 | ₩117,010 | ₩115,300 | ₩116,436 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩114,779 | ₩117,411 | ₩114,779 | ₩115,474 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩116,663 | ₩117,037 | ₩115,607 | ₩116,369 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩118,092 | ₩118,092 | ₩114,873 | ₩115,514 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,174 | ₩119,681 | ₩116,783 | ₩116,836 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩118,666 | ₩118,853 | ₩117,224 | ₩117,918 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩117,905 | ₩118,720 | ₩117,691 | ₩118,453 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩118,973 | ₩119,201 | ₩117,838 | ₩118,252 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩118,853 | ₩120,229 | ₩117,745 | ₩119,748 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,544 | ₩119,054 | ₩117,264 | ₩117,878 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩119,922 | ₩120,202 | ₩118,225 | ₩119,134 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,294 | ₩119,949 | ₩118,706 | ₩119,267 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,307 | ₩120,336 | ₩118,519 | ₩120,055 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩118,880 | ₩119,281 | ₩117,010 | ₩118,706 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,216 | ₩121,017 | ₩119,401 | ₩119,989 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩121,805 | ₩122,513 | ₩119,802 | ₩120,536 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩118,933 | ₩121,698 | ₩118,746 | ₩121,685 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,267 | ₩119,267 | ₩118,185 | ₩118,386 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩118,786 | ₩120,777 | ₩118,786 | ₩119,294 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩118,760 | ₩120,496 | ₩118,479 | ₩119,120 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,546 | ₩120,042 | ₩118,065 | ₩118,760 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,424 | ₩118,065 | ₩116,489 | ₩117,371 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,306 | ₩119,227 | ₩117,558 | ₩118,840 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩118,025 | ₩118,893 | ₩117,544 | ₩118,519 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩116,943 | ₩117,678 | ₩116,342 | ₩117,477 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩115,928 | ₩117,277 | ₩115,073 | ₩116,930 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,155 | ₩116,502 | ₩114,445 | ₩115,634 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,590 | ₩116,796 | ₩113,150 | ₩116,729 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,367 | ₩116,489 | ₩113,337 | ₩114,432 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,232 | ₩114,432 | ₩112,415 | ₩113,457 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩112,923 | ₩114,312 | ₩111,133 | ₩114,071 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩114,111 | ₩116,168 | ₩112,949 | ₩113,203 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,367 | ₩115,928 | ₩113,898 | ₩114,392 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩117,958 | ₩118,159 | ₩114,512 | ₩114,819 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩117,905 | ₩119,414 | ₩116,128 | ₩117,357 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩116,022 | ₩120,002 | ₩115,821 | ₩117,624 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,581 | ₩116,088 | ₩114,205 | ₩114,993 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,344 | ₩117,998 | ₩115,193 | ₩115,420 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩115,661 | ₩117,331 | ₩115,140 | ₩116,436 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩116,636 | ₩116,756 | ₩115,461 | ₩116,249 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩116,930 | ₩117,651 | ₩115,634 | ₩115,674 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,586 | ₩120,363 | ₩117,437 | ₩118,079 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩118,626 | ₩119,601 | ₩117,264 | ₩119,254 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,337 | ₩117,491 | ₩113,337 | ₩117,451 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,323 | ₩114,392 | ₩112,468 | ₩113,043 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,524 | ₩114,445 | ₩112,709 | ₩113,550 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,323 | ₩114,245 | ₩113,243 | ₩113,604 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,402 | ₩113,403 | ₩112,028 | ₩112,883 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩111,720 | ₩112,562 | ₩110,759 | ₩112,014 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,318 | ₩112,455 | ₩110,305 | ₩111,640 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩112,041 | ₩114,379 | ₩110,785 | ₩111,106 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩113,043 | ₩113,043 | ₩110,692 | ₩111,053 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,427 | ₩113,938 | ₩111,427 | ₩113,216 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,572 | ₩112,629 | ₩110,144 | ₩111,320 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,184 | ₩111,841 | ₩109,637 | ₩110,371 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩109,997 | ₩110,892 | ₩109,022 | ₩110,585 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩108,755 | ₩110,318 | ₩108,087 | ₩110,291 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩107,019 | ₩108,314 | ₩105,149 | ₩107,767 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩105,977 | ₩107,005 | ₩105,376 | ₩106,685 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,122 | ₩106,017 | ₩104,788 | ₩105,563 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩102,758 | ₩104,107 | ₩102,758 | ₩103,733 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩103,025 | ₩104,107 | ₩102,197 | ₩102,998 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩103,092 | ₩104,040 | ₩101,916 | ₩102,704 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,637 | ₩104,748 | ₩102,637 | ₩103,987 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩103,038 | ₩104,494 | ₩102,637 | ₩103,653 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩102,811 | ₩104,601 | ₩102,370 | ₩103,880 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,296 | ₩105,923 | ₩102,157 | ₩102,691 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩106,698 | ₩108,221 | ₩104,775 | ₩104,882 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,412 | ₩106,538 | ₩102,918 | ₩105,763 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩104,013 | ₩104,801 | ₩102,624 | ₩102,704 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,639 | ₩105,589 | ₩102,050 | ₩104,681 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,399 | ₩103,613 | ₩102,183 | ₩102,878 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩102,918 | ₩103,706 | ₩101,809 | ₩101,876 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,222 | ₩103,239 | ₩101,222 | ₩103,225 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,611 | ₩103,078 | ₩101,475 | ₩102,050 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,223 | ₩103,746 | ₩102,023 | ₩103,212 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩102,771 | ₩103,826 | ₩101,930 | ₩102,023 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩101,823 | ₩103,118 | ₩101,823 | ₩102,611 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,464 | ₩102,838 | ₩101,569 | ₩101,796 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩101,903 | ₩103,038 | ₩100,995 | ₩102,370 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩100,968 | ₩102,571 | ₩100,754 | ₩101,903 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩101,101 | ₩101,529 | ₩100,046 | ₩101,462 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩100,781 | ₩102,611 | ₩100,621 | ₩100,861 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,195 | ₩102,223 | ₩100,914 | ₩101,409 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,666 | ₩103,679 | ₩101,021 | ₩101,141 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩104,040 | ₩104,735 | ₩102,531 | ₩103,399 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,118 | ₩103,773 | ₩102,330 | ₩103,559 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,452 | ₩105,189 | ₩103,078 | ₩103,773 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩103,826 | ₩103,826 | ₩102,370 | ₩103,052 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩102,851 | ₩104,254 | ₩102,851 | ₩103,118 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,445 | ₩103,733 | ₩98,697 | ₩102,637 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩101,035 | ₩102,050 | ₩100,220 | ₩101,302 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,556 | ₩102,584 | ₩101,556 | ₩101,783 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩99,846 | ₩102,504 | ₩99,846 | ₩101,609 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,128 | ₩101,569 | ₩100,046 | ₩100,460 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩104,067 | ₩104,895 | ₩99,926 | ₩100,567 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,456 | ₩105,897 | ₩103,893 | ₩104,013 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,286 | ₩108,461 | ₩105,843 | ₩106,137 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,498 | ₩107,379 | ₩105,897 | ₩105,950 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,204 | ₩108,421 | ₩105,670 | ₩106,070 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩105,670 | ₩108,515 | ₩105,322 | ₩107,927 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩103,025 | ₩105,509 | ₩103,025 | ₩104,708 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,135 | ₩105,776 | ₩103,853 | ₩103,960 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩103,092 | ₩106,565 | ₩101,889 | ₩105,149 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,287 | ₩101,622 | ₩99,191 | ₩101,409 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩99,859 | ₩101,021 | ₩99,592 | ₩100,861 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,527 | ₩100,928 | ₩99,552 | ₩100,554 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,206 | ₩101,355 | ₩99,218 | ₩101,328 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,282 | ₩105,443 | ₩100,434 | ₩100,767 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩106,004 | ₩106,752 | ₩105,416 | ₩106,150 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,174 | ₩106,204 | ₩102,678 | ₩105,870 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,197 | ₩103,212 | ₩100,981 | ₩102,971 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩103,078 | ₩103,693 | ₩102,450 | ₩102,704 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,452 | ₩103,479 | ₩102,103 | ₩102,571 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,651 | ₩103,920 | ₩102,571 | ₩103,639 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩99,899 | ₩101,996 | ₩99,899 | ₩101,756 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩102,771 | ₩102,878 | ₩100,500 | ₩101,008 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,315 | ₩102,798 | ₩100,527 | ₩102,477 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩100,754 | ₩101,809 | ₩99,298 | ₩100,313 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,296 | ₩100,287 | ₩98,109 | ₩100,126 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,590 | ₩98,951 | ₩96,840 | ₩98,043 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩97,762 | ₩100,153 | ₩97,762 | ₩97,856 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,283 | ₩99,044 | ₩97,054 | ₩98,270 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,562 | ₩97,789 | ₩96,066 | ₩96,707 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,560 | ₩97,669 | ₩96,480 | ₩97,281 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,417 | ₩98,764 | ₩96,961 | ₩97,214 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩101,101 | ₩101,101 | ₩99,044 | ₩99,125 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩101,729 | ₩101,729 | ₩99,632 | ₩100,580 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,353 | ₩101,021 | ₩99,258 | ₩100,995 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩96,880 | ₩100,834 | ₩96,827 | ₩99,432 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩97,842 | ₩98,056 | ₩96,386 | ₩97,428 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,113 | ₩100,594 | ₩98,149 | ₩98,176 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,180 | ₩101,462 | ₩98,791 | ₩101,075 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,300 | ₩101,155 | ₩99,191 | ₩100,567 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩102,063 | ₩102,718 | ₩100,741 | ₩100,794 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩102,090 | ₩103,399 | ₩100,821 | ₩103,052 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,552 | ₩102,330 | ₩98,764 | ₩102,036 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,191 | ₩100,781 | ₩99,151 | ₩99,899 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩98,724 | ₩100,206 | ₩98,724 | ₩99,552 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩99,739 | ₩99,832 | ₩98,336 | ₩98,523 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,564 | ₩99,218 | ₩96,560 | ₩99,151 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,176 | ₩98,831 | ₩97,789 | ₩98,751 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,108 | ₩98,710 | ₩96,680 | ₩98,176 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,630 | ₩98,964 | ₩96,974 | ₩97,428 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,230 | ₩98,857 | ₩96,840 | ₩98,149 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩99,686 | ₩100,033 | ₩98,016 | ₩98,043 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩100,033 | ₩100,968 | ₩99,512 | ₩100,019 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,361 | ₩100,100 | ₩96,640 | ₩100,033 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,104 | ₩97,909 | ₩94,970 | ₩97,361 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,329 | ₩95,772 | ₩94,236 | ₩94,783 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩93,982 | ₩96,279 | ₩93,875 | ₩95,852 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,129 | ₩94,783 | ₩92,833 | ₩93,635 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,199 | ₩96,787 | ₩94,035 | ₩94,129 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩96,079 | ₩97,295 | ₩95,505 | ₩95,945 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩96,039 | ₩97,214 | ₩95,425 | ₩95,758 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,279 | ₩97,615 | ₩94,997 | ₩95,652 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,350 | ₩98,350 | ₩96,039 | ₩96,279 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩96,734 | ₩97,775 | ₩96,092 | ₩97,455 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,520 | ₩98,270 | ₩95,972 | ₩96,627 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,562 | ₩98,243 | ₩96,266 | ₩96,480 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,136 | ₩99,125 | ₩96,213 | ₩97,789 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,190 | ₩99,258 | ₩97,388 | ₩98,136 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩100,941 | ₩100,941 | ₩97,455 | ₩97,722 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,312 | ₩100,580 | ₩98,857 | ₩99,686 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,393 | ₩100,741 | ₩99,151 | ₩99,552 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩100,687 | ₩101,222 | ₩99,432 | ₩100,006 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩101,101 | ₩102,010 | ₩101,088 | ₩101,475 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩100,995 | ₩102,250 | ₩100,447 | ₩101,823 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩99,071 | ₩100,928 | ₩98,457 | ₩100,928 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩99,098 | ₩99,151 | ₩97,709 | ₩98,604 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩97,775 | ₩100,527 | ₩97,508 | ₩99,271 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,562 | ₩97,989 | ₩96,840 | ₩97,775 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,426 | ₩98,737 | ₩96,426 | ₩97,375 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,548 | ₩97,548 | ₩95,612 | ₩96,867 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,638 | ₩97,214 | ₩95,518 | ₩96,894 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩95,879 | ₩96,453 | ₩95,010 | ₩95,665 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,667 | ₩97,094 | ₩95,812 | ₩96,520 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,642 | ₩97,856 | ₩96,707 | ₩96,814 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,642 | ₩98,176 | ₩97,441 | ₩97,655 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,588 | ₩98,096 | ₩97,281 | ₩97,615 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,403 | ₩98,510 | ₩97,281 | ₩97,562 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,109 | ₩98,564 | ₩97,735 | ₩98,256 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,136 | ₩98,604 | ₩97,602 | ₩97,989 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩96,987 | ₩98,751 | ₩96,987 | ₩98,417 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩98,804 | ₩98,804 | ₩97,041 | ₩97,615 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,617 | ₩99,378 | ₩98,176 | ₩98,791 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩98,029 | ₩99,766 | ₩98,029 | ₩99,004 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩98,924 | ₩99,084 | ₩97,722 | ₩98,483 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩98,777 | ₩99,445 | ₩97,522 | ₩98,804 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,136 | ₩99,325 | ₩97,602 | ₩98,777 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩96,934 | ₩98,724 | ₩96,907 | ₩97,388 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,173 | ₩97,789 | ₩95,839 | ₩97,094 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,346 | ₩97,254 | ₩95,291 | ₩95,986 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,642 | ₩97,962 | ₩95,825 | ₩95,905 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,613 | ₩98,296 | ₩96,360 | ₩97,735 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,321 | ₩97,976 | ₩96,573 | ₩96,760 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,163 | ₩98,844 | ₩96,693 | ₩97,455 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,564 | ₩98,884 | ₩97,041 | ₩97,361 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,163 | ₩99,258 | ₩97,642 | ₩98,109 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,111 | ₩99,151 | ₩97,909 | ₩98,537 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩98,924 | ₩99,993 | ₩98,884 | ₩98,884 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩96,880 | ₩100,193 | ₩96,880 | ₩99,178 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩97,896 | ₩98,417 | ₩97,401 | ₩97,909 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,360 | ₩98,964 | ₩95,558 | ₩98,003 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,173 | ₩96,573 | ₩95,077 | ₩95,999 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,520 | ₩97,508 | ₩95,104 | ₩95,505 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,298 | ₩99,298 | ₩96,493 | ₩96,653 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩99,993 | ₩100,126 | ₩98,190 | ₩98,577 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,206 | ₩100,580 | ₩98,443 | ₩99,632 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,166 | ₩100,901 | ₩99,298 | ₩100,273 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩100,794 | ₩101,369 | ₩100,166 | ₩100,420 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,661 | ₩102,197 | ₩100,193 | ₩101,328 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩98,857 | ₩100,340 | ₩98,096 | ₩100,206 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,195 | ₩101,823 | ₩99,365 | ₩99,966 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,515 | ₩102,878 | ₩99,605 | ₩100,086 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩100,086 | ₩100,834 | ₩98,377 | ₩98,938 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,520 | ₩99,939 | ₩95,852 | ₩99,619 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩94,837 | ₩95,919 | ₩92,766 | ₩95,772 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩94,850 | ₩95,972 | ₩93,969 | ₩95,251 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,108 | ₩97,962 | ₩95,197 | ₩95,612 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩99,098 | ₩100,247 | ₩96,480 | ₩97,041 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,182 | ₩101,596 | ₩98,978 | ₩100,727 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩101,088 | ₩102,437 | ₩99,191 | ₩101,649 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩102,771 | ₩102,891 | ₩101,355 | ₩101,783 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,410 | ₩102,410 | ₩100,434 | ₩102,250 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩101,903 | ₩103,252 | ₩101,288 | ₩101,836 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,397 | ₩102,718 | ₩100,447 | ₩102,076 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩100,928 | ₩103,225 | ₩100,500 | ₩102,918 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,540 | ₩101,328 | ₩100,247 | ₩100,808 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,460 | ₩101,515 | ₩99,806 | ₩100,540 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩98,978 | ₩100,848 | ₩98,270 | ₩100,621 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,377 | ₩99,886 | ₩97,856 | ₩99,004 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩98,751 | ₩99,686 | ₩97,495 | ₩97,695 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩97,989 | ₩99,539 | ₩97,562 | ₩99,458 | +1.50% | 28.8만 |
|---|