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 | ₩109,181 | ₩110,208 | ₩109,181 | ₩109,768 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,061 | ₩110,288 | ₩108,166 | ₩109,194 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,061 | ₩110,128 | ₩108,273 | ₩108,700 | -1.24% | 22.4만 |
| 2026.10.06 | ₩109,834 | ₩110,715 | ₩108,166 | ₩108,834 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,407 | ₩110,502 | ₩108,340 | ₩109,101 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,382 | ₩110,822 | ₩108,980 | ₩110,515 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,381 | ₩110,635 | ₩108,086 | ₩108,340 | -0.95% | 28만 |
| 2026.09.30 | ₩109,794 | ₩110,395 | ₩109,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,861 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩107,993 | ₩109,367 | ₩107,539 | ₩109,341 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,515 | ₩110,702 | ₩108,126 | ₩108,553 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,302 | ₩110,542 | ₩108,994 | ₩110,488 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,075 | ₩111,769 | ₩110,008 | ₩110,088 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,103 | ₩112,183 | ₩110,208 | ₩111,075 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,144 | ₩113,931 | ₩112,143 | ₩112,610 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩114,878 | ₩114,878 | ₩113,104 | ₩113,224 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩114,705 | ₩114,838 | ₩113,251 | ₩114,185 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩116,680 | ₩116,920 | ₩115,132 | ₩115,773 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩116,893 | ₩116,893 | ₩115,185 | ₩116,320 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩114,665 | ₩117,294 | ₩114,665 | ₩115,359 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩116,546 | ₩116,920 | ₩115,492 | ₩116,253 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩117,974 | ₩117,974 | ₩114,758 | ₩115,399 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,055 | ₩119,562 | ₩116,667 | ₩116,720 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩118,548 | ₩118,735 | ₩117,107 | ₩117,801 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩117,787 | ₩118,601 | ₩117,574 | ₩118,335 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩118,855 | ₩119,082 | ₩117,721 | ₩118,134 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩118,735 | ₩120,109 | ₩117,627 | ₩119,629 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,427 | ₩118,935 | ₩117,147 | ₩117,761 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩119,802 | ₩120,083 | ₩118,108 | ₩119,015 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,175 | ₩119,829 | ₩118,588 | ₩119,149 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,189 | ₩120,216 | ₩118,401 | ₩119,936 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩118,762 | ₩119,162 | ₩116,893 | ₩118,588 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,096 | ₩120,897 | ₩119,282 | ₩119,869 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩121,684 | ₩122,391 | ₩119,682 | ₩120,416 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩118,815 | ₩121,577 | ₩118,628 | ₩121,564 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,149 | ₩119,149 | ₩118,068 | ₩118,268 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩118,668 | ₩120,656 | ₩118,668 | ₩119,175 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩118,642 | ₩120,376 | ₩118,361 | ₩119,002 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,428 | ₩119,923 | ₩117,948 | ₩118,642 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,307 | ₩117,948 | ₩116,373 | ₩117,254 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,188 | ₩119,109 | ₩117,441 | ₩118,722 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩117,908 | ₩118,775 | ₩117,427 | ₩118,401 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩116,827 | ₩117,561 | ₩116,226 | ₩117,360 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩115,813 | ₩117,160 | ₩114,959 | ₩116,813 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,039 | ₩116,386 | ₩114,331 | ₩115,519 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,477 | ₩116,680 | ₩113,037 | ₩116,613 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,252 | ₩116,373 | ₩113,224 | ₩114,318 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,118 | ₩114,318 | ₩112,303 | ₩113,344 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩112,810 | ₩114,198 | ₩111,022 | ₩113,958 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩113,998 | ₩116,053 | ₩112,837 | ₩113,090 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,252 | ₩115,813 | ₩113,784 | ₩114,278 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩117,841 | ₩118,041 | ₩114,398 | ₩114,705 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩117,787 | ₩119,295 | ₩116,013 | ₩117,240 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩115,906 | ₩119,882 | ₩115,706 | ₩117,507 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,466 | ₩115,973 | ₩114,091 | ₩114,878 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,227 | ₩117,881 | ₩115,079 | ₩115,306 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩115,546 | ₩117,214 | ₩115,025 | ₩116,320 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩116,520 | ₩116,640 | ₩115,346 | ₩116,133 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩116,813 | ₩117,534 | ₩115,519 | ₩115,559 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,468 | ₩120,243 | ₩117,320 | ₩117,961 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩118,508 | ₩119,482 | ₩117,147 | ₩119,135 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,224 | ₩117,374 | ₩113,224 | ₩117,334 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,210 | ₩114,278 | ₩112,356 | ₩112,930 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,411 | ₩114,331 | ₩112,597 | ₩113,437 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,210 | ₩114,131 | ₩113,130 | ₩113,491 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,290 | ₩113,291 | ₩111,916 | ₩112,770 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩111,609 | ₩112,450 | ₩110,648 | ₩111,903 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,208 | ₩112,343 | ₩110,195 | ₩111,529 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩111,929 | ₩114,265 | ₩110,675 | ₩110,995 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩112,930 | ₩112,930 | ₩110,582 | ₩110,942 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,316 | ₩113,824 | ₩111,316 | ₩113,104 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,462 | ₩112,517 | ₩110,035 | ₩111,209 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,075 | ₩111,729 | ₩109,528 | ₩110,261 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩109,888 | ₩110,782 | ₩108,914 | ₩110,475 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩108,647 | ₩110,208 | ₩107,980 | ₩110,181 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩106,912 | ₩108,206 | ₩105,044 | ₩107,659 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩105,871 | ₩106,899 | ₩105,271 | ₩106,579 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,017 | ₩105,911 | ₩104,684 | ₩105,458 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩102,655 | ₩104,003 | ₩102,655 | ₩103,630 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩102,922 | ₩104,003 | ₩102,095 | ₩102,896 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩102,989 | ₩103,936 | ₩101,815 | ₩102,602 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,535 | ₩104,644 | ₩102,535 | ₩103,883 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩102,936 | ₩104,390 | ₩102,535 | ₩103,549 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩102,709 | ₩104,497 | ₩102,268 | ₩103,776 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,191 | ₩105,818 | ₩102,055 | ₩102,589 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩106,592 | ₩108,113 | ₩104,670 | ₩104,777 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,309 | ₩106,432 | ₩102,816 | ₩105,658 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩103,910 | ₩104,697 | ₩102,522 | ₩102,602 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,536 | ₩105,484 | ₩101,948 | ₩104,577 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,296 | ₩103,509 | ₩102,082 | ₩102,775 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩102,816 | ₩103,603 | ₩101,708 | ₩101,775 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,121 | ₩103,136 | ₩101,121 | ₩103,122 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,509 | ₩102,976 | ₩101,374 | ₩101,948 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,122 | ₩103,643 | ₩101,921 | ₩103,109 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩102,669 | ₩103,723 | ₩101,828 | ₩101,921 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩101,721 | ₩103,016 | ₩101,721 | ₩102,509 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,362 | ₩102,735 | ₩101,468 | ₩101,695 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩101,801 | ₩102,936 | ₩100,894 | ₩102,268 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩100,867 | ₩102,469 | ₩100,654 | ₩101,801 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩101,001 | ₩101,428 | ₩99,947 | ₩101,361 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩100,680 | ₩102,509 | ₩100,520 | ₩100,761 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,094 | ₩102,122 | ₩100,814 | ₩101,308 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,563 | ₩103,576 | ₩100,921 | ₩101,041 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩103,936 | ₩104,630 | ₩102,429 | ₩103,296 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,016 | ₩103,670 | ₩102,228 | ₩103,456 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,349 | ₩105,084 | ₩102,976 | ₩103,670 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩103,723 | ₩103,723 | ₩102,268 | ₩102,949 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩102,749 | ₩104,150 | ₩102,749 | ₩103,016 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,346 | ₩103,630 | ₩98,599 | ₩102,535 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩100,934 | ₩101,948 | ₩100,120 | ₩101,201 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,454 | ₩102,482 | ₩101,454 | ₩101,681 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩99,746 | ₩102,402 | ₩99,746 | ₩101,508 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,027 | ₩101,468 | ₩99,947 | ₩100,360 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩103,963 | ₩104,790 | ₩99,826 | ₩100,467 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,351 | ₩105,791 | ₩103,790 | ₩103,910 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,179 | ₩108,353 | ₩105,738 | ₩106,031 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,392 | ₩107,272 | ₩105,791 | ₩105,845 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,098 | ₩108,313 | ₩105,564 | ₩105,965 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩105,564 | ₩108,407 | ₩105,217 | ₩107,820 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩102,922 | ₩105,404 | ₩102,922 | ₩104,604 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,031 | ₩105,671 | ₩103,750 | ₩103,856 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩102,989 | ₩106,458 | ₩101,788 | ₩105,044 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,187 | ₩101,521 | ₩99,093 | ₩101,308 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩99,760 | ₩100,921 | ₩99,493 | ₩100,761 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,427 | ₩100,827 | ₩99,453 | ₩100,454 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,107 | ₩101,254 | ₩99,119 | ₩101,228 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,177 | ₩105,338 | ₩100,334 | ₩100,667 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩105,898 | ₩106,645 | ₩105,311 | ₩106,045 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,070 | ₩106,098 | ₩102,575 | ₩105,765 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,095 | ₩103,109 | ₩100,881 | ₩102,869 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩102,976 | ₩103,589 | ₩102,348 | ₩102,602 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,349 | ₩103,376 | ₩102,002 | ₩102,469 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,549 | ₩103,816 | ₩102,469 | ₩103,536 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩99,800 | ₩101,895 | ₩99,800 | ₩101,655 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩102,669 | ₩102,775 | ₩100,400 | ₩100,907 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,214 | ₩102,695 | ₩100,427 | ₩102,375 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩100,654 | ₩101,708 | ₩99,199 | ₩100,213 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,198 | ₩100,187 | ₩98,012 | ₩100,027 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,492 | ₩98,852 | ₩96,744 | ₩97,945 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩97,665 | ₩100,053 | ₩97,665 | ₩97,758 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,185 | ₩98,946 | ₩96,958 | ₩98,172 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,465 | ₩97,691 | ₩95,970 | ₩96,611 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,464 | ₩97,571 | ₩96,384 | ₩97,184 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,319 | ₩98,666 | ₩96,864 | ₩97,118 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩101,001 | ₩101,001 | ₩98,946 | ₩99,026 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩101,628 | ₩101,628 | ₩99,533 | ₩100,480 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,253 | ₩100,921 | ₩99,159 | ₩100,894 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩96,784 | ₩100,734 | ₩96,731 | ₩99,333 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩97,745 | ₩97,958 | ₩96,290 | ₩97,331 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,013 | ₩100,494 | ₩98,052 | ₩98,078 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,080 | ₩101,361 | ₩98,692 | ₩100,974 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,200 | ₩101,054 | ₩99,093 | ₩100,467 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩101,962 | ₩102,615 | ₩100,640 | ₩100,694 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩101,988 | ₩103,296 | ₩100,721 | ₩102,949 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,453 | ₩102,228 | ₩98,666 | ₩101,935 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,093 | ₩100,680 | ₩99,053 | ₩99,800 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩98,626 | ₩100,107 | ₩98,626 | ₩99,453 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩99,640 | ₩99,733 | ₩98,239 | ₩98,425 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,465 | ₩99,119 | ₩96,464 | ₩99,053 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,078 | ₩98,732 | ₩97,691 | ₩98,652 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,011 | ₩98,612 | ₩96,584 | ₩98,078 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,532 | ₩98,866 | ₩96,877 | ₩97,331 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,132 | ₩98,759 | ₩96,744 | ₩98,052 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩99,586 | ₩99,933 | ₩97,918 | ₩97,945 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩99,933 | ₩100,867 | ₩99,413 | ₩99,920 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,264 | ₩100,000 | ₩96,544 | ₩99,933 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,009 | ₩97,812 | ₩94,876 | ₩97,264 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,235 | ₩95,676 | ₩94,142 | ₩94,689 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩93,888 | ₩96,184 | ₩93,782 | ₩95,757 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,035 | ₩94,689 | ₩92,741 | ₩93,541 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,103 | ₩96,691 | ₩93,942 | ₩94,035 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩95,983 | ₩97,198 | ₩95,410 | ₩95,850 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩95,943 | ₩97,118 | ₩95,330 | ₩95,663 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,184 | ₩97,518 | ₩94,903 | ₩95,556 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,252 | ₩98,252 | ₩95,943 | ₩96,184 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩96,637 | ₩97,678 | ₩95,997 | ₩97,358 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,424 | ₩98,172 | ₩95,877 | ₩96,530 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,465 | ₩98,145 | ₩96,170 | ₩96,384 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,038 | ₩99,026 | ₩96,117 | ₩97,691 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,092 | ₩99,159 | ₩97,291 | ₩98,038 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩100,841 | ₩100,841 | ₩97,358 | ₩97,625 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,213 | ₩100,480 | ₩98,759 | ₩99,586 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,294 | ₩100,640 | ₩99,053 | ₩99,453 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩100,587 | ₩101,121 | ₩99,333 | ₩99,907 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩101,001 | ₩101,908 | ₩100,987 | ₩101,374 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩100,894 | ₩102,148 | ₩100,347 | ₩101,721 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩98,972 | ₩100,827 | ₩98,359 | ₩100,827 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩98,999 | ₩99,053 | ₩97,611 | ₩98,505 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩97,678 | ₩100,427 | ₩97,411 | ₩99,173 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,465 | ₩97,892 | ₩96,744 | ₩97,678 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,330 | ₩98,639 | ₩96,330 | ₩97,278 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,451 | ₩97,451 | ₩95,516 | ₩96,771 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,543 | ₩97,118 | ₩95,423 | ₩96,797 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩95,783 | ₩96,357 | ₩94,916 | ₩95,570 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,571 | ₩96,998 | ₩95,717 | ₩96,424 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,545 | ₩97,758 | ₩96,611 | ₩96,717 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,545 | ₩98,078 | ₩97,344 | ₩97,558 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,491 | ₩97,998 | ₩97,184 | ₩97,518 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,305 | ₩98,412 | ₩97,184 | ₩97,465 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,012 | ₩98,465 | ₩97,638 | ₩98,158 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,038 | ₩98,505 | ₩97,505 | ₩97,892 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩96,891 | ₩98,652 | ₩96,891 | ₩98,319 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩98,706 | ₩98,706 | ₩96,944 | ₩97,518 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,519 | ₩99,279 | ₩98,078 | ₩98,692 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩97,932 | ₩99,666 | ₩97,932 | ₩98,906 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩98,826 | ₩98,986 | ₩97,625 | ₩98,385 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩98,679 | ₩99,346 | ₩97,425 | ₩98,706 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,038 | ₩99,226 | ₩97,505 | ₩98,679 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩96,837 | ₩98,626 | ₩96,811 | ₩97,291 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,077 | ₩97,691 | ₩95,743 | ₩96,998 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,250 | ₩97,158 | ₩95,196 | ₩95,890 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,545 | ₩97,865 | ₩95,730 | ₩95,810 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,517 | ₩98,198 | ₩96,264 | ₩97,638 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,224 | ₩97,878 | ₩96,477 | ₩96,664 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,065 | ₩98,746 | ₩96,597 | ₩97,358 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,465 | ₩98,786 | ₩96,944 | ₩97,264 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,065 | ₩99,159 | ₩97,545 | ₩98,012 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,012 | ₩99,053 | ₩97,812 | ₩98,439 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩98,826 | ₩99,893 | ₩98,786 | ₩98,786 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩96,784 | ₩100,093 | ₩96,784 | ₩99,079 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩97,798 | ₩98,319 | ₩97,304 | ₩97,812 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,264 | ₩98,866 | ₩95,463 | ₩97,905 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,077 | ₩96,477 | ₩94,983 | ₩95,903 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,424 | ₩97,411 | ₩95,009 | ₩95,410 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,199 | ₩99,199 | ₩96,397 | ₩96,557 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩99,893 | ₩100,027 | ₩98,092 | ₩98,479 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,107 | ₩100,480 | ₩98,345 | ₩99,533 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,067 | ₩100,801 | ₩99,199 | ₩100,173 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩100,694 | ₩101,268 | ₩100,067 | ₩100,320 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,560 | ₩102,095 | ₩100,093 | ₩101,228 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩98,759 | ₩100,240 | ₩97,998 | ₩100,107 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,094 | ₩101,721 | ₩99,266 | ₩99,866 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,414 | ₩102,775 | ₩99,506 | ₩99,987 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩99,987 | ₩100,734 | ₩98,279 | ₩98,839 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,424 | ₩99,840 | ₩95,757 | ₩99,520 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩94,742 | ₩95,823 | ₩92,674 | ₩95,676 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩94,756 | ₩95,877 | ₩93,875 | ₩95,156 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,011 | ₩97,865 | ₩95,103 | ₩95,516 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩98,999 | ₩100,147 | ₩96,384 | ₩96,944 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,081 | ₩101,494 | ₩98,879 | ₩100,627 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩100,987 | ₩102,335 | ₩99,093 | ₩101,548 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩102,669 | ₩102,789 | ₩101,254 | ₩101,681 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,308 | ₩102,308 | ₩100,334 | ₩102,148 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩101,801 | ₩103,149 | ₩101,188 | ₩101,735 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,295 | ₩102,615 | ₩100,347 | ₩101,975 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩100,827 | ₩103,122 | ₩100,400 | ₩102,816 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,440 | ₩101,228 | ₩100,147 | ₩100,707 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,360 | ₩101,414 | ₩99,706 | ₩100,440 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩98,879 | ₩100,747 | ₩98,172 | ₩100,520 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,279 | ₩99,786 | ₩97,758 | ₩98,906 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩98,652 | ₩99,586 | ₩97,398 | ₩97,598 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩97,892 | ₩99,439 | ₩97,465 | ₩99,359 | +1.50% | 28.8만 |
|---|