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 | ₩109,367 | ₩110,396 | ₩109,367 | ₩109,955 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,247 | ₩110,477 | ₩108,351 | ₩109,381 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,249 | ₩110,316 | ₩108,458 | ₩108,886 | -1.24% | 22.4만 |
| 2026.10.06 | ₩110,022 | ₩110,904 | ₩108,351 | ₩109,020 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,594 | ₩110,690 | ₩108,525 | ₩109,287 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,570 | ₩111,011 | ₩109,167 | ₩110,704 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,568 | ₩110,824 | ₩108,271 | ₩108,525 | -0.95% | 28만 |
| 2026.09.30 | ₩109,982 | ₩110,584 | ₩109,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,049 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩108,178 | ₩109,554 | ₩107,723 | ₩109,528 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,704 | ₩110,891 | ₩108,311 | ₩108,739 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,490 | ₩110,731 | ₩109,180 | ₩110,677 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,265 | ₩111,960 | ₩110,196 | ₩110,276 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,294 | ₩112,375 | ₩110,396 | ₩111,265 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,337 | ₩114,126 | ₩112,335 | ₩112,802 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩115,075 | ₩115,075 | ₩113,297 | ₩113,417 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩114,901 | ₩115,035 | ₩113,444 | ₩114,380 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩116,879 | ₩117,120 | ₩115,329 | ₩115,970 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩117,093 | ₩117,093 | ₩115,382 | ₩116,518 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩114,861 | ₩117,494 | ₩114,861 | ₩115,556 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩116,746 | ₩117,120 | ₩115,690 | ₩116,452 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩118,176 | ₩118,176 | ₩114,954 | ₩115,596 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,259 | ₩119,767 | ₩116,866 | ₩116,919 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩118,751 | ₩118,938 | ₩117,307 | ₩118,002 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩117,989 | ₩118,804 | ₩117,775 | ₩118,537 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩119,058 | ₩119,285 | ₩117,922 | ₩118,336 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩118,938 | ₩120,315 | ₩117,828 | ₩119,833 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,628 | ₩119,138 | ₩117,347 | ₩117,962 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩120,007 | ₩120,288 | ₩118,310 | ₩119,218 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,379 | ₩120,034 | ₩118,791 | ₩119,352 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,392 | ₩120,421 | ₩118,604 | ₩120,141 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩118,965 | ₩119,366 | ₩117,093 | ₩118,791 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,301 | ₩121,103 | ₩119,486 | ₩120,074 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩121,892 | ₩122,600 | ₩119,887 | ₩120,622 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩119,018 | ₩121,785 | ₩118,831 | ₩121,772 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,352 | ₩119,352 | ₩118,269 | ₩118,470 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩118,871 | ₩120,863 | ₩118,871 | ₩119,379 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩118,844 | ₩120,582 | ₩118,564 | ₩119,205 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,630 | ₩120,127 | ₩118,149 | ₩118,844 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,508 | ₩118,149 | ₩116,572 | ₩117,454 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,390 | ₩119,312 | ₩117,641 | ₩118,924 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩118,109 | ₩118,978 | ₩117,628 | ₩118,604 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩117,026 | ₩117,762 | ₩116,425 | ₩117,561 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩116,010 | ₩117,361 | ₩115,155 | ₩117,013 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,238 | ₩116,585 | ₩114,527 | ₩115,716 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,671 | ₩116,879 | ₩113,230 | ₩116,812 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,449 | ₩116,572 | ₩113,417 | ₩114,513 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,313 | ₩114,513 | ₩112,495 | ₩113,538 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩113,003 | ₩114,393 | ₩111,212 | ₩114,152 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩114,193 | ₩116,251 | ₩113,030 | ₩113,284 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,449 | ₩116,010 | ₩113,979 | ₩114,473 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩118,042 | ₩118,243 | ₩114,594 | ₩114,901 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩117,989 | ₩119,499 | ₩116,211 | ₩117,441 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩116,104 | ₩120,087 | ₩115,904 | ₩117,708 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,663 | ₩116,171 | ₩114,286 | ₩115,075 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,427 | ₩118,082 | ₩115,275 | ₩115,503 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩115,743 | ₩117,414 | ₩115,222 | ₩116,518 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩116,719 | ₩116,839 | ₩115,543 | ₩116,331 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩117,013 | ₩117,735 | ₩115,716 | ₩115,756 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,670 | ₩120,448 | ₩117,521 | ₩118,163 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩118,711 | ₩119,686 | ₩117,347 | ₩119,339 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,417 | ₩117,574 | ₩113,417 | ₩117,534 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,404 | ₩114,473 | ₩112,548 | ₩113,123 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,604 | ₩114,527 | ₩112,789 | ₩113,631 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,404 | ₩114,326 | ₩113,324 | ₩113,685 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,482 | ₩113,484 | ₩112,107 | ₩112,963 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩111,800 | ₩112,642 | ₩110,838 | ₩112,094 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,396 | ₩112,535 | ₩110,383 | ₩111,720 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩112,121 | ₩114,460 | ₩110,864 | ₩111,185 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩113,123 | ₩113,123 | ₩110,771 | ₩111,132 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,506 | ₩114,019 | ₩111,506 | ₩113,297 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,650 | ₩112,709 | ₩110,223 | ₩111,399 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,263 | ₩111,920 | ₩109,715 | ₩110,450 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩110,076 | ₩110,971 | ₩109,100 | ₩110,664 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩108,832 | ₩110,396 | ₩108,164 | ₩110,370 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩107,095 | ₩108,391 | ₩105,223 | ₩107,843 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩106,052 | ₩107,081 | ₩105,451 | ₩106,761 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,197 | ₩106,092 | ₩104,863 | ₩105,638 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩102,831 | ₩104,181 | ₩102,831 | ₩103,807 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩103,098 | ₩104,181 | ₩102,269 | ₩103,071 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩103,165 | ₩104,114 | ₩101,989 | ₩102,777 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,710 | ₩104,822 | ₩102,710 | ₩104,061 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩103,111 | ₩104,568 | ₩102,710 | ₩103,726 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩102,884 | ₩104,675 | ₩102,443 | ₩103,954 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,370 | ₩105,999 | ₩102,229 | ₩102,764 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩106,774 | ₩108,298 | ₩104,849 | ₩104,956 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,486 | ₩106,614 | ₩102,991 | ₩105,838 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩104,087 | ₩104,876 | ₩102,697 | ₩102,777 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,713 | ₩105,665 | ₩102,122 | ₩104,756 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,472 | ₩103,686 | ₩102,256 | ₩102,951 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩102,991 | ₩103,780 | ₩101,882 | ₩101,949 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,294 | ₩103,312 | ₩101,294 | ₩103,299 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,684 | ₩103,152 | ₩101,548 | ₩102,122 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,296 | ₩103,820 | ₩102,096 | ₩103,285 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩102,844 | ₩103,900 | ₩102,002 | ₩102,096 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩101,895 | ₩103,192 | ₩101,895 | ₩102,684 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,537 | ₩102,911 | ₩101,641 | ₩101,868 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩101,975 | ₩103,111 | ₩101,066 | ₩102,443 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩101,040 | ₩102,644 | ₩100,826 | ₩101,975 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩101,173 | ₩101,601 | ₩100,117 | ₩101,534 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩100,853 | ₩102,684 | ₩100,692 | ₩100,933 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,267 | ₩102,296 | ₩100,986 | ₩101,481 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,740 | ₩103,753 | ₩101,093 | ₩101,213 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩104,114 | ₩104,809 | ₩102,604 | ₩103,472 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,192 | ₩103,847 | ₩102,403 | ₩103,633 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,526 | ₩105,264 | ₩103,152 | ₩103,847 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩103,900 | ₩103,900 | ₩102,443 | ₩103,125 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩102,924 | ₩104,328 | ₩102,924 | ₩103,192 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,516 | ₩103,807 | ₩98,767 | ₩102,710 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩101,106 | ₩102,122 | ₩100,291 | ₩101,374 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,628 | ₩102,657 | ₩101,628 | ₩101,855 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩99,917 | ₩102,577 | ₩99,917 | ₩101,681 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,200 | ₩101,641 | ₩100,117 | ₩100,532 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩104,141 | ₩104,969 | ₩99,997 | ₩100,639 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,531 | ₩105,972 | ₩103,967 | ₩104,087 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,362 | ₩108,538 | ₩105,919 | ₩106,213 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,574 | ₩107,456 | ₩105,972 | ₩106,025 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,279 | ₩108,498 | ₩105,745 | ₩106,146 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩105,745 | ₩108,592 | ₩105,397 | ₩108,004 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩103,098 | ₩105,584 | ₩103,098 | ₩104,782 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,210 | ₩105,852 | ₩103,927 | ₩104,034 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩103,165 | ₩106,640 | ₩101,962 | ₩105,223 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,358 | ₩101,695 | ₩99,262 | ₩101,481 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩99,930 | ₩101,093 | ₩99,663 | ₩100,933 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,599 | ₩101,000 | ₩99,623 | ₩100,625 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,278 | ₩101,427 | ₩99,289 | ₩101,401 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,357 | ₩105,518 | ₩100,505 | ₩100,839 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩106,079 | ₩106,827 | ₩105,491 | ₩106,226 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,248 | ₩106,279 | ₩102,751 | ₩105,945 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,269 | ₩103,285 | ₩101,053 | ₩103,045 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩103,152 | ₩103,766 | ₩102,523 | ₩102,777 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,526 | ₩103,553 | ₩102,176 | ₩102,644 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,724 | ₩103,994 | ₩102,644 | ₩103,713 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩99,970 | ₩102,069 | ₩99,970 | ₩101,828 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩102,844 | ₩102,951 | ₩100,572 | ₩101,080 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,387 | ₩102,871 | ₩100,599 | ₩102,550 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩100,826 | ₩101,882 | ₩99,369 | ₩100,385 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,366 | ₩100,358 | ₩98,179 | ₩100,198 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,660 | ₩99,021 | ₩96,909 | ₩98,112 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩97,832 | ₩100,224 | ₩97,832 | ₩97,925 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,353 | ₩99,115 | ₩97,123 | ₩98,340 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,631 | ₩97,858 | ₩96,134 | ₩96,776 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,629 | ₩97,738 | ₩96,548 | ₩97,350 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,487 | ₩98,834 | ₩97,030 | ₩97,284 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩101,173 | ₩101,173 | ₩99,115 | ₩99,195 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩101,802 | ₩101,802 | ₩99,703 | ₩100,652 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,425 | ₩101,093 | ₩99,329 | ₩101,066 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩96,949 | ₩100,906 | ₩96,896 | ₩99,502 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩97,912 | ₩98,126 | ₩96,455 | ₩97,497 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,184 | ₩100,665 | ₩98,219 | ₩98,246 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,251 | ₩101,534 | ₩98,861 | ₩101,147 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,371 | ₩101,227 | ₩99,262 | ₩100,639 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩102,136 | ₩102,791 | ₩100,812 | ₩100,866 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩102,162 | ₩103,472 | ₩100,893 | ₩103,125 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,623 | ₩102,403 | ₩98,834 | ₩102,109 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,262 | ₩100,853 | ₩99,222 | ₩99,970 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩98,794 | ₩100,278 | ₩98,794 | ₩99,623 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩99,810 | ₩99,903 | ₩98,406 | ₩98,594 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,634 | ₩99,289 | ₩96,629 | ₩99,222 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,246 | ₩98,901 | ₩97,858 | ₩98,821 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,177 | ₩98,781 | ₩96,749 | ₩98,246 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,700 | ₩99,035 | ₩97,043 | ₩97,497 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,299 | ₩98,928 | ₩96,909 | ₩98,219 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩99,756 | ₩100,104 | ₩98,086 | ₩98,112 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩100,104 | ₩101,040 | ₩99,583 | ₩100,091 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,431 | ₩100,171 | ₩96,709 | ₩100,104 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,172 | ₩97,979 | ₩95,038 | ₩97,431 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,396 | ₩95,840 | ₩94,303 | ₩94,851 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩94,049 | ₩96,348 | ₩93,942 | ₩95,920 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,196 | ₩94,851 | ₩92,899 | ₩93,701 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,268 | ₩96,856 | ₩94,102 | ₩94,196 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩96,147 | ₩97,364 | ₩95,573 | ₩96,014 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩96,107 | ₩97,284 | ₩95,492 | ₩95,827 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,348 | ₩97,685 | ₩95,065 | ₩95,720 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,420 | ₩98,420 | ₩96,107 | ₩96,348 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩96,802 | ₩97,845 | ₩96,161 | ₩97,524 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,588 | ₩98,340 | ₩96,040 | ₩96,695 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,631 | ₩98,313 | ₩96,335 | ₩96,548 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,206 | ₩99,195 | ₩96,281 | ₩97,858 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,259 | ₩99,329 | ₩97,457 | ₩98,206 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩101,013 | ₩101,013 | ₩97,524 | ₩97,792 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,382 | ₩100,652 | ₩98,928 | ₩99,756 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,465 | ₩100,812 | ₩99,222 | ₩99,623 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩100,759 | ₩101,294 | ₩99,502 | ₩100,077 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩101,173 | ₩102,082 | ₩101,160 | ₩101,548 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩101,066 | ₩102,323 | ₩100,518 | ₩101,895 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩99,142 | ₩101,000 | ₩98,527 | ₩101,000 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩99,168 | ₩99,222 | ₩97,778 | ₩98,674 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩97,845 | ₩100,599 | ₩97,578 | ₩99,342 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,631 | ₩98,059 | ₩96,909 | ₩97,845 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,495 | ₩98,807 | ₩96,495 | ₩97,444 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,618 | ₩97,618 | ₩95,680 | ₩96,936 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,706 | ₩97,284 | ₩95,586 | ₩96,963 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩95,947 | ₩96,522 | ₩95,078 | ₩95,733 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,736 | ₩97,163 | ₩95,880 | ₩96,588 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,711 | ₩97,925 | ₩96,776 | ₩96,883 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,711 | ₩98,246 | ₩97,511 | ₩97,725 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,658 | ₩98,166 | ₩97,350 | ₩97,685 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,473 | ₩98,580 | ₩97,350 | ₩97,631 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,179 | ₩98,634 | ₩97,805 | ₩98,326 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,206 | ₩98,674 | ₩97,671 | ₩98,059 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩97,056 | ₩98,821 | ₩97,056 | ₩98,487 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩98,874 | ₩98,874 | ₩97,110 | ₩97,685 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,687 | ₩99,449 | ₩98,246 | ₩98,861 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩98,099 | ₩99,837 | ₩98,099 | ₩99,075 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩98,995 | ₩99,155 | ₩97,792 | ₩98,553 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩98,847 | ₩99,516 | ₩97,591 | ₩98,874 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,206 | ₩99,396 | ₩97,671 | ₩98,847 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩97,003 | ₩98,794 | ₩96,976 | ₩97,457 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,241 | ₩97,858 | ₩95,907 | ₩97,163 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,415 | ₩97,324 | ₩95,359 | ₩96,054 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,711 | ₩98,032 | ₩95,893 | ₩95,974 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,682 | ₩98,366 | ₩96,428 | ₩97,805 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,391 | ₩98,045 | ₩96,642 | ₩96,829 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,233 | ₩98,914 | ₩96,762 | ₩97,524 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,634 | ₩98,954 | ₩97,110 | ₩97,431 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,233 | ₩99,329 | ₩97,711 | ₩98,179 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,182 | ₩99,222 | ₩97,979 | ₩98,607 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩98,995 | ₩100,064 | ₩98,954 | ₩98,954 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩96,949 | ₩100,264 | ₩96,949 | ₩99,248 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩97,965 | ₩98,487 | ₩97,471 | ₩97,979 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,428 | ₩99,035 | ₩95,626 | ₩98,072 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,241 | ₩96,642 | ₩95,145 | ₩96,067 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,588 | ₩97,578 | ₩95,172 | ₩95,573 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,369 | ₩99,369 | ₩96,562 | ₩96,722 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩100,064 | ₩100,198 | ₩98,259 | ₩98,647 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,278 | ₩100,652 | ₩98,513 | ₩99,703 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,238 | ₩100,973 | ₩99,369 | ₩100,345 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩100,866 | ₩101,441 | ₩100,238 | ₩100,492 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,732 | ₩102,269 | ₩100,264 | ₩101,401 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩98,928 | ₩100,411 | ₩98,166 | ₩100,278 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,267 | ₩101,895 | ₩99,436 | ₩100,037 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,588 | ₩102,951 | ₩99,676 | ₩100,157 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩100,157 | ₩100,906 | ₩98,446 | ₩99,008 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,588 | ₩100,010 | ₩95,920 | ₩99,690 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩94,904 | ₩95,987 | ₩92,832 | ₩95,840 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩94,918 | ₩96,040 | ₩94,035 | ₩95,319 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,177 | ₩98,032 | ₩95,265 | ₩95,680 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩99,168 | ₩100,318 | ₩96,548 | ₩97,110 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,254 | ₩101,668 | ₩99,048 | ₩100,799 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩101,160 | ₩102,510 | ₩99,262 | ₩101,721 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩102,844 | ₩102,964 | ₩101,427 | ₩101,855 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,483 | ₩102,483 | ₩100,505 | ₩102,323 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩101,975 | ₩103,325 | ₩101,360 | ₩101,908 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,470 | ₩102,791 | ₩100,518 | ₩102,149 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩101,000 | ₩103,299 | ₩100,572 | ₩102,991 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,612 | ₩101,401 | ₩100,318 | ₩100,879 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,532 | ₩101,588 | ₩99,877 | ₩100,612 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩99,048 | ₩100,919 | ₩98,340 | ₩100,692 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,446 | ₩99,957 | ₩97,925 | ₩99,075 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩98,821 | ₩99,756 | ₩97,564 | ₩97,765 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩98,059 | ₩99,609 | ₩97,631 | ₩99,529 | +1.50% | 28.8만 |
|---|