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 | ₩109,302 | ₩110,330 | ₩109,302 | ₩109,889 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,181 | ₩110,410 | ₩108,286 | ₩109,315 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,183 | ₩110,250 | ₩108,393 | ₩108,821 | -1.24% | 22.4만 |
| 2026.10.06 | ₩109,956 | ₩110,838 | ₩108,286 | ₩108,954 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,529 | ₩110,624 | ₩108,460 | ₩109,222 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,504 | ₩110,945 | ₩109,101 | ₩110,638 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,502 | ₩110,758 | ₩108,206 | ₩108,460 | -0.95% | 28만 |
| 2026.09.30 | ₩109,916 | ₩110,517 | ₩109,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,983 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩108,113 | ₩109,489 | ₩107,659 | ₩109,462 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,638 | ₩110,825 | ₩108,246 | ₩108,674 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,424 | ₩110,664 | ₩109,115 | ₩110,611 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,199 | ₩111,893 | ₩110,130 | ₩110,210 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,227 | ₩112,307 | ₩110,330 | ₩111,199 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,269 | ₩114,057 | ₩112,267 | ₩112,735 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩115,006 | ₩115,006 | ₩113,229 | ₩113,349 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩114,832 | ₩114,966 | ₩113,376 | ₩114,311 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩116,809 | ₩117,050 | ₩115,260 | ₩115,901 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩117,023 | ₩117,023 | ₩115,313 | ₩116,449 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩114,792 | ₩117,424 | ₩114,792 | ₩115,487 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩116,676 | ₩117,050 | ₩115,620 | ₩116,382 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩118,105 | ₩118,105 | ₩114,886 | ₩115,527 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,187 | ₩119,695 | ₩116,796 | ₩116,849 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩118,680 | ₩118,867 | ₩117,237 | ₩117,931 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩117,918 | ₩118,733 | ₩117,704 | ₩118,466 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩118,987 | ₩119,214 | ₩117,851 | ₩118,265 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩118,867 | ₩120,243 | ₩117,758 | ₩119,762 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,557 | ₩119,067 | ₩117,277 | ₩117,891 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩119,935 | ₩120,216 | ₩118,239 | ₩119,147 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,307 | ₩119,962 | ₩118,720 | ₩119,281 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,321 | ₩120,349 | ₩118,533 | ₩120,069 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩118,893 | ₩119,294 | ₩117,023 | ₩118,720 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,229 | ₩121,031 | ₩119,414 | ₩120,002 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩121,819 | ₩122,527 | ₩119,815 | ₩120,550 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩118,947 | ₩121,712 | ₩118,760 | ₩121,699 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,281 | ₩119,281 | ₩118,199 | ₩118,399 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩118,800 | ₩120,790 | ₩118,800 | ₩119,307 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩118,773 | ₩120,510 | ₩118,493 | ₩119,134 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,559 | ₩120,056 | ₩118,078 | ₩118,773 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,437 | ₩118,078 | ₩116,502 | ₩117,384 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,319 | ₩119,241 | ₩117,571 | ₩118,853 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩118,038 | ₩118,907 | ₩117,557 | ₩118,533 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩116,956 | ₩117,691 | ₩116,355 | ₩117,491 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩115,941 | ₩117,290 | ₩115,086 | ₩116,943 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,168 | ₩116,515 | ₩114,458 | ₩115,647 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,603 | ₩116,809 | ₩113,162 | ₩116,743 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,380 | ₩116,502 | ₩113,349 | ₩114,445 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,244 | ₩114,445 | ₩112,428 | ₩113,470 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩112,935 | ₩114,325 | ₩111,145 | ₩114,084 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩114,124 | ₩116,181 | ₩112,962 | ₩113,216 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,380 | ₩115,941 | ₩113,910 | ₩114,405 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩117,972 | ₩118,172 | ₩114,525 | ₩114,832 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩117,918 | ₩119,428 | ₩116,141 | ₩117,370 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩116,035 | ₩120,015 | ₩115,834 | ₩117,638 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,594 | ₩116,101 | ₩114,218 | ₩115,006 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,357 | ₩118,012 | ₩115,206 | ₩115,433 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩115,674 | ₩117,344 | ₩115,153 | ₩116,449 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩116,649 | ₩116,769 | ₩115,473 | ₩116,262 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩116,943 | ₩117,664 | ₩115,647 | ₩115,687 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,599 | ₩120,376 | ₩117,451 | ₩118,092 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩118,639 | ₩119,615 | ₩117,277 | ₩119,267 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,349 | ₩117,504 | ₩113,349 | ₩117,464 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,336 | ₩114,405 | ₩112,481 | ₩113,056 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,536 | ₩114,458 | ₩112,722 | ₩113,563 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,336 | ₩114,258 | ₩113,256 | ₩113,617 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,414 | ₩113,416 | ₩112,040 | ₩112,895 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩111,733 | ₩112,575 | ₩110,771 | ₩112,027 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,330 | ₩112,468 | ₩110,317 | ₩111,653 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩112,054 | ₩114,391 | ₩110,798 | ₩111,118 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩113,056 | ₩113,056 | ₩110,704 | ₩111,065 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,439 | ₩113,951 | ₩111,439 | ₩113,229 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,584 | ₩112,641 | ₩110,157 | ₩111,332 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,197 | ₩111,853 | ₩109,649 | ₩110,384 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩110,010 | ₩110,905 | ₩109,035 | ₩110,598 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩108,767 | ₩110,330 | ₩108,099 | ₩110,304 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩107,031 | ₩108,327 | ₩105,160 | ₩107,779 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩105,989 | ₩107,017 | ₩105,388 | ₩106,697 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,134 | ₩106,029 | ₩104,800 | ₩105,575 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩102,769 | ₩104,118 | ₩102,769 | ₩103,744 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩103,036 | ₩104,118 | ₩102,208 | ₩103,010 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩103,103 | ₩104,052 | ₩101,928 | ₩102,716 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,649 | ₩104,760 | ₩102,649 | ₩103,998 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩103,050 | ₩104,506 | ₩102,649 | ₩103,664 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩102,823 | ₩104,613 | ₩102,382 | ₩103,891 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,307 | ₩105,935 | ₩102,168 | ₩102,702 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩106,710 | ₩108,233 | ₩104,786 | ₩104,893 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,424 | ₩106,550 | ₩102,930 | ₩105,775 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩104,025 | ₩104,813 | ₩102,636 | ₩102,716 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,651 | ₩105,601 | ₩102,061 | ₩104,693 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,410 | ₩103,624 | ₩102,195 | ₩102,889 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩102,930 | ₩103,718 | ₩101,821 | ₩101,888 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,233 | ₩103,250 | ₩101,233 | ₩103,237 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,622 | ₩103,090 | ₩101,487 | ₩102,061 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,235 | ₩103,758 | ₩102,035 | ₩103,223 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩102,783 | ₩103,838 | ₩101,941 | ₩102,035 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩101,834 | ₩103,130 | ₩101,834 | ₩102,622 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,475 | ₩102,849 | ₩101,580 | ₩101,807 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩101,914 | ₩103,050 | ₩101,006 | ₩102,382 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩100,979 | ₩102,582 | ₩100,765 | ₩101,914 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩101,113 | ₩101,540 | ₩100,057 | ₩101,473 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩100,792 | ₩102,622 | ₩100,632 | ₩100,872 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,206 | ₩102,235 | ₩100,926 | ₩101,420 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,678 | ₩103,691 | ₩101,033 | ₩101,153 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩104,052 | ₩104,746 | ₩102,542 | ₩103,410 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,130 | ₩103,785 | ₩102,342 | ₩103,571 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,464 | ₩105,201 | ₩103,090 | ₩103,785 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩103,838 | ₩103,838 | ₩102,382 | ₩103,063 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩102,863 | ₩104,265 | ₩102,863 | ₩103,130 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,456 | ₩103,744 | ₩98,708 | ₩102,649 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩101,046 | ₩102,061 | ₩100,231 | ₩101,313 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,567 | ₩102,596 | ₩101,567 | ₩101,794 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩99,857 | ₩102,515 | ₩99,857 | ₩101,620 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,139 | ₩101,580 | ₩100,057 | ₩100,472 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩104,078 | ₩104,907 | ₩99,937 | ₩100,578 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,468 | ₩105,909 | ₩103,905 | ₩104,025 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,298 | ₩108,473 | ₩105,855 | ₩106,149 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,510 | ₩107,391 | ₩105,909 | ₩105,962 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,216 | ₩108,433 | ₩105,681 | ₩106,082 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩105,681 | ₩108,527 | ₩105,334 | ₩107,939 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩103,036 | ₩105,521 | ₩103,036 | ₩104,720 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,147 | ₩105,788 | ₩103,865 | ₩103,972 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩103,103 | ₩106,577 | ₩101,901 | ₩105,160 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,298 | ₩101,634 | ₩99,202 | ₩101,420 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩99,870 | ₩101,033 | ₩99,603 | ₩100,872 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,538 | ₩100,939 | ₩99,563 | ₩100,565 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,218 | ₩101,367 | ₩99,229 | ₩101,340 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,294 | ₩105,454 | ₩100,445 | ₩100,779 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩106,015 | ₩106,764 | ₩105,428 | ₩106,162 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,185 | ₩106,216 | ₩102,689 | ₩105,882 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,208 | ₩103,223 | ₩100,993 | ₩102,983 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩103,090 | ₩103,704 | ₩102,462 | ₩102,716 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,464 | ₩103,491 | ₩102,115 | ₩102,582 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,662 | ₩103,931 | ₩102,582 | ₩103,651 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩99,910 | ₩102,008 | ₩99,910 | ₩101,767 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩102,783 | ₩102,889 | ₩100,512 | ₩101,019 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,326 | ₩102,809 | ₩100,538 | ₩102,489 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩100,765 | ₩101,821 | ₩99,309 | ₩100,325 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,307 | ₩100,298 | ₩98,120 | ₩100,138 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,601 | ₩98,962 | ₩96,851 | ₩98,054 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩97,773 | ₩100,164 | ₩97,773 | ₩97,867 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,294 | ₩99,056 | ₩97,065 | ₩98,281 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,573 | ₩97,800 | ₩96,076 | ₩96,718 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,571 | ₩97,680 | ₩96,491 | ₩97,292 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,428 | ₩98,775 | ₩96,972 | ₩97,225 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩101,113 | ₩101,113 | ₩99,056 | ₩99,136 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩101,741 | ₩101,741 | ₩99,643 | ₩100,592 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,365 | ₩101,033 | ₩99,269 | ₩101,006 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩96,891 | ₩100,846 | ₩96,838 | ₩99,443 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩97,853 | ₩98,067 | ₩96,397 | ₩97,439 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,124 | ₩100,605 | ₩98,160 | ₩98,187 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,191 | ₩101,473 | ₩98,802 | ₩101,086 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,311 | ₩101,166 | ₩99,202 | ₩100,578 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩102,075 | ₩102,729 | ₩100,752 | ₩100,806 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩102,101 | ₩103,410 | ₩100,832 | ₩103,063 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,563 | ₩102,342 | ₩98,775 | ₩102,048 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,202 | ₩100,792 | ₩99,162 | ₩99,910 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩98,735 | ₩100,218 | ₩98,735 | ₩99,563 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩99,750 | ₩99,844 | ₩98,347 | ₩98,535 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,575 | ₩99,229 | ₩96,571 | ₩99,162 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,187 | ₩98,842 | ₩97,800 | ₩98,762 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,118 | ₩98,722 | ₩96,691 | ₩98,187 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,641 | ₩98,975 | ₩96,985 | ₩97,439 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,241 | ₩98,868 | ₩96,851 | ₩98,160 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩99,697 | ₩100,044 | ₩98,027 | ₩98,054 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩100,044 | ₩100,979 | ₩99,523 | ₩100,031 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,372 | ₩100,111 | ₩96,651 | ₩100,044 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,115 | ₩97,920 | ₩94,981 | ₩97,372 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,340 | ₩95,783 | ₩94,246 | ₩94,794 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩93,993 | ₩96,290 | ₩93,886 | ₩95,863 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,139 | ₩94,794 | ₩92,844 | ₩93,645 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,210 | ₩96,798 | ₩94,046 | ₩94,139 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩96,090 | ₩97,305 | ₩95,515 | ₩95,956 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩96,050 | ₩97,225 | ₩95,435 | ₩95,769 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,290 | ₩97,626 | ₩95,008 | ₩95,662 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,361 | ₩98,361 | ₩96,050 | ₩96,290 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩96,744 | ₩97,786 | ₩96,103 | ₩97,466 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,531 | ₩98,281 | ₩95,983 | ₩96,638 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,573 | ₩98,254 | ₩96,277 | ₩96,491 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,147 | ₩99,136 | ₩96,223 | ₩97,800 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,201 | ₩99,269 | ₩97,399 | ₩98,147 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩100,952 | ₩100,952 | ₩97,466 | ₩97,733 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,323 | ₩100,592 | ₩98,868 | ₩99,697 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,405 | ₩100,752 | ₩99,162 | ₩99,563 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩100,699 | ₩101,233 | ₩99,443 | ₩100,017 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩101,113 | ₩102,021 | ₩101,099 | ₩101,487 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩101,006 | ₩102,262 | ₩100,458 | ₩101,834 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩99,082 | ₩100,939 | ₩98,468 | ₩100,939 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩99,109 | ₩99,162 | ₩97,720 | ₩98,615 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩97,786 | ₩100,538 | ₩97,519 | ₩99,283 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,573 | ₩98,000 | ₩96,851 | ₩97,786 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,437 | ₩98,748 | ₩96,437 | ₩97,386 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,559 | ₩97,559 | ₩95,622 | ₩96,878 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,649 | ₩97,225 | ₩95,529 | ₩96,905 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩95,889 | ₩96,464 | ₩95,021 | ₩95,676 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,678 | ₩97,105 | ₩95,823 | ₩96,531 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,653 | ₩97,867 | ₩96,718 | ₩96,825 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,653 | ₩98,187 | ₩97,452 | ₩97,666 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,599 | ₩98,107 | ₩97,292 | ₩97,626 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,414 | ₩98,521 | ₩97,292 | ₩97,573 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,120 | ₩98,575 | ₩97,746 | ₩98,267 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,147 | ₩98,615 | ₩97,613 | ₩98,000 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩96,998 | ₩98,762 | ₩96,998 | ₩98,428 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩98,815 | ₩98,815 | ₩97,052 | ₩97,626 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,628 | ₩99,389 | ₩98,187 | ₩98,802 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩98,040 | ₩99,777 | ₩98,040 | ₩99,015 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩98,935 | ₩99,096 | ₩97,733 | ₩98,494 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩98,788 | ₩99,456 | ₩97,533 | ₩98,815 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,147 | ₩99,336 | ₩97,613 | ₩98,788 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩96,945 | ₩98,735 | ₩96,918 | ₩97,399 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,183 | ₩97,800 | ₩95,849 | ₩97,105 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,357 | ₩97,265 | ₩95,302 | ₩95,996 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,653 | ₩97,973 | ₩95,836 | ₩95,916 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,624 | ₩98,307 | ₩96,370 | ₩97,746 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,332 | ₩97,987 | ₩96,584 | ₩96,771 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,174 | ₩98,855 | ₩96,704 | ₩97,466 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,575 | ₩98,895 | ₩97,052 | ₩97,372 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,174 | ₩99,269 | ₩97,653 | ₩98,120 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,122 | ₩99,162 | ₩97,920 | ₩98,548 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩98,935 | ₩100,004 | ₩98,895 | ₩98,895 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩96,891 | ₩100,204 | ₩96,891 | ₩99,189 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩97,907 | ₩98,428 | ₩97,412 | ₩97,920 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,370 | ₩98,975 | ₩95,569 | ₩98,014 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,183 | ₩96,584 | ₩95,088 | ₩96,010 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,531 | ₩97,519 | ₩95,115 | ₩95,515 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,309 | ₩99,309 | ₩96,504 | ₩96,664 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩100,004 | ₩100,138 | ₩98,201 | ₩98,588 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,218 | ₩100,592 | ₩98,454 | ₩99,643 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,178 | ₩100,912 | ₩99,309 | ₩100,285 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩100,806 | ₩101,380 | ₩100,178 | ₩100,431 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,672 | ₩102,208 | ₩100,204 | ₩101,340 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩98,868 | ₩100,351 | ₩98,107 | ₩100,218 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,206 | ₩101,834 | ₩99,376 | ₩99,977 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,527 | ₩102,889 | ₩99,617 | ₩100,097 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩100,097 | ₩100,846 | ₩98,388 | ₩98,949 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,531 | ₩99,951 | ₩95,863 | ₩99,630 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩94,847 | ₩95,930 | ₩92,777 | ₩95,783 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩94,861 | ₩95,983 | ₩93,979 | ₩95,262 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,118 | ₩97,973 | ₩95,208 | ₩95,622 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩99,109 | ₩100,258 | ₩96,491 | ₩97,052 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,193 | ₩101,607 | ₩98,989 | ₩100,739 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩101,099 | ₩102,449 | ₩99,202 | ₩101,660 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩102,783 | ₩102,903 | ₩101,367 | ₩101,794 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,422 | ₩102,422 | ₩100,445 | ₩102,262 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩101,914 | ₩103,264 | ₩101,300 | ₩101,847 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,409 | ₩102,729 | ₩100,458 | ₩102,088 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩100,939 | ₩103,237 | ₩100,512 | ₩102,930 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,552 | ₩101,340 | ₩100,258 | ₩100,819 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,472 | ₩101,527 | ₩99,817 | ₩100,552 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩98,989 | ₩100,859 | ₩98,281 | ₩100,632 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,388 | ₩99,897 | ₩97,867 | ₩99,015 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩98,762 | ₩99,697 | ₩97,506 | ₩97,706 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩98,000 | ₩99,550 | ₩97,573 | ₩99,470 | +1.50% | 28.8만 |
|---|