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 | ₩109,246 | ₩110,274 | ₩109,246 | ₩109,834 | +0.54% | 14.4만 |
| 2026.10.08 | ₩109,126 | ₩110,354 | ₩108,231 | ₩109,259 | +0.12% | 25.9만 |
| 2026.10.07 | ₩110,127 | ₩110,194 | ₩108,338 | ₩108,765 | -1.24% | 22.4만 |
| 2026.10.06 | ₩109,900 | ₩110,782 | ₩108,231 | ₩108,899 | -0.91% | 26.8만 |
| 2026.10.05 | ₩109,473 | ₩110,568 | ₩108,405 | ₩109,166 | -0.28% | 27.8만 |
| 2026.10.02 | ₩110,448 | ₩110,888 | ₩109,046 | ₩110,581 | +0.12% | 34.5만 |
| 2026.10.01 | ₩109,446 | ₩110,701 | ₩108,151 | ₩108,405 | -0.95% | 28만 |
| 2026.09.30 | ₩109,860 | ₩110,461 | ₩109,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,927 |
| +0.06% |
| 31.8만 |
| 2026.09.29 | ₩108,058 | ₩109,433 | ₩107,604 | ₩109,406 | +1.25% | 20.7만 |
|---|
| 2026.09.28 | ₩110,581 | ₩110,768 | ₩108,191 | ₩108,619 | -1.77% | 22.6만 |
|---|
| 2026.09.25 | ₩110,368 | ₩110,608 | ₩109,059 | ₩110,555 | +0.17% | 23.8만 |
|---|
| 2026.09.24 | ₩111,142 | ₩111,836 | ₩110,074 | ₩110,154 | -0.89% | 21.7만 |
|---|
| 2026.09.23 | ₩112,170 | ₩112,250 | ₩110,274 | ₩111,142 | -0.92% | 27.8만 |
|---|
| 2026.09.22 | ₩113,212 | ₩113,999 | ₩112,210 | ₩112,678 | -0.47% | 25.7만 |
|---|
| 2026.09.21 | ₩114,947 | ₩114,947 | ₩113,172 | ₩113,292 | -1.44% | 23.4만 |
|---|
| 2026.09.18 | ₩114,774 | ₩114,907 | ₩113,318 | ₩114,253 | -0.45% | 51.2만 |
|---|
| 2026.09.17 | ₩116,750 | ₩116,990 | ₩115,201 | ₩115,842 | -0.78% | 17.2만 |
|---|
| 2026.09.16 | ₩116,964 | ₩116,964 | ₩115,254 | ₩116,389 | -0.49% | 23.5만 |
|---|
| 2026.09.15 | ₩114,734 | ₩117,364 | ₩114,734 | ₩115,428 | +0.61% | 24.2만 |
|---|
| 2026.09.14 | ₩116,616 | ₩116,990 | ₩115,562 | ₩116,323 | -0.25% | 18.7만 |
|---|
| 2026.09.11 | ₩118,045 | ₩118,045 | ₩114,827 | ₩115,468 | -2.18% | 20만 |
|---|
| 2026.09.10 | ₩119,127 | ₩119,634 | ₩116,737 | ₩116,790 | -1.96% | 13.9만 |
|---|
| 2026.09.09 | ₩118,619 | ₩118,806 | ₩117,177 | ₩117,871 | -0.63% | 16.1만 |
|---|
| 2026.09.08 | ₩117,858 | ₩118,673 | ₩117,644 | ₩118,406 | +0.46% | 12.2만 |
|---|
| 2026.09.04 | ₩118,926 | ₩119,153 | ₩117,791 | ₩118,205 | -0.61% | 16.3만 |
|---|
| 2026.09.03 | ₩118,806 | ₩120,181 | ₩117,698 | ₩119,701 | +0.75% | 24.6만 |
|---|
| 2026.09.02 | ₩117,498 | ₩119,006 | ₩117,217 | ₩117,831 | +0.28% | 36.3만 |
|---|
| 2026.09.01 | ₩119,874 | ₩120,155 | ₩118,179 | ₩119,086 | -0.66% | 16.6만 |
|---|
| 2026.08.31 | ₩119,247 | ₩119,901 | ₩118,659 | ₩119,220 | -0.02% | 25.5만 |
|---|
| 2026.08.28 | ₩119,260 | ₩120,288 | ₩118,472 | ₩120,008 | +0.63% | 15.7만 |
|---|
| 2026.08.27 | ₩118,833 | ₩119,233 | ₩116,964 | ₩118,659 | -0.15% | 20.1만 |
|---|
| 2026.08.26 | ₩120,168 | ₩120,969 | ₩119,354 | ₩119,941 | -0.19% | 16.7만 |
|---|
| 2026.08.25 | ₩121,757 | ₩122,465 | ₩119,754 | ₩120,488 | -1.04% | 14.5만 |
|---|
| 2026.08.24 | ₩118,886 | ₩121,650 | ₩118,699 | ₩121,637 | +2.31% | 21.5만 |
|---|
| 2026.08.21 | ₩119,220 | ₩119,220 | ₩118,139 | ₩118,339 | -0.74% | 16만 |
|---|
| 2026.08.20 | ₩118,739 | ₩120,729 | ₩118,739 | ₩119,247 | +0.43% | 18만 |
|---|
| 2026.08.19 | ₩118,713 | ₩120,448 | ₩118,432 | ₩119,073 | +0.30% | 17.4만 |
|---|
| 2026.08.18 | ₩118,499 | ₩119,994 | ₩118,018 | ₩118,713 | +0.18% | 24.1만 |
|---|
| 2026.08.17 | ₩117,377 | ₩118,018 | ₩116,443 | ₩117,324 | -0.05% | 20.4만 |
|---|
| 2026.08.14 | ₩118,259 | ₩119,180 | ₩117,511 | ₩118,793 | +0.45% | 18.1만 |
|---|
| 2026.08.13 | ₩117,978 | ₩118,846 | ₩117,498 | ₩118,472 | +0.42% | 20.9만 |
|---|
| 2026.08.12 | ₩116,897 | ₩117,631 | ₩116,296 | ₩117,431 | +0.46% | 18.8만 |
|---|
| 2026.08.11 | ₩115,882 | ₩117,231 | ₩115,027 | ₩116,883 | +0.86% | 19.7만 |
|---|
| 2026.08.10 | ₩116,109 | ₩116,456 | ₩114,400 | ₩115,588 | -0.45% | 20만 |
|---|
| 2026.08.07 | ₩113,545 | ₩116,750 | ₩113,105 | ₩116,683 | +2.76% | 23.3만 |
|---|
| 2026.08.06 | ₩115,321 | ₩116,443 | ₩113,292 | ₩114,387 | -0.81% | 28만 |
|---|
| 2026.08.05 | ₩114,186 | ₩114,387 | ₩112,370 | ₩113,412 | -0.68% | 24.8만 |
|---|
| 2026.08.04 | ₩112,878 | ₩114,266 | ₩111,089 | ₩114,026 | +1.02% | 34.3만 |
|---|
| 2026.08.03 | ₩114,066 | ₩116,122 | ₩112,905 | ₩113,158 | -0.80% | 35.8만 |
|---|
| 2026.07.31 | ₩115,321 | ₩115,882 | ₩113,852 | ₩114,347 | -0.85% | 34.7만 |
|---|
| 2026.07.30 | ₩117,912 | ₩118,112 | ₩114,467 | ₩114,774 | -2.66% | 24.2만 |
|---|
| 2026.07.29 | ₩117,858 | ₩119,367 | ₩116,082 | ₩117,311 | -0.46% | 30.4만 |
|---|
| 2026.07.28 | ₩115,975 | ₩119,954 | ₩115,775 | ₩117,578 | +1.38% | 44.7만 |
|---|
| 2026.07.27 | ₩115,535 | ₩116,042 | ₩114,160 | ₩114,947 | -0.51% | 32.8만 |
|---|
| 2026.07.24 | ₩117,297 | ₩117,952 | ₩115,148 | ₩115,375 | -1.64% | 30.1만 |
|---|
| 2026.07.23 | ₩115,615 | ₩117,284 | ₩115,094 | ₩116,389 | +0.67% | 26.9만 |
|---|
| 2026.07.22 | ₩116,590 | ₩116,710 | ₩115,415 | ₩116,202 | -0.33% | 25.6만 |
|---|
| 2026.07.21 | ₩116,883 | ₩117,604 | ₩115,588 | ₩115,628 | -1.07% | 27.9만 |
|---|
| 2026.07.20 | ₩118,539 | ₩120,315 | ₩117,391 | ₩118,032 | -0.43% | 24.4만 |
|---|
| 2026.07.17 | ₩118,579 | ₩119,554 | ₩117,217 | ₩119,207 | +0.53% | 53.2만 |
|---|
| 2026.07.16 | ₩113,292 | ₩117,444 | ₩113,292 | ₩117,404 | +3.63% | 30.4만 |
|---|
| 2026.07.15 | ₩113,278 | ₩114,347 | ₩112,424 | ₩112,998 | -0.25% | 27.5만 |
|---|
| 2026.07.14 | ₩113,479 | ₩114,400 | ₩112,664 | ₩113,505 | +0.02% | 20.6만 |
|---|
| 2026.07.13 | ₩113,278 | ₩114,200 | ₩113,198 | ₩113,559 | +0.25% | 23.6만 |
|---|
| 2026.07.10 | ₩112,357 | ₩113,358 | ₩111,983 | ₩112,838 | +0.43% | 18.7만 |
|---|
| 2026.07.09 | ₩111,676 | ₩112,517 | ₩110,715 | ₩111,970 | +0.26% | 31.2만 |
|---|
| 2026.07.08 | ₩110,274 | ₩112,410 | ₩110,261 | ₩111,596 | +1.20% | 46만 |
|---|
| 2026.07.07 | ₩111,997 | ₩114,333 | ₩110,741 | ₩111,062 | -0.83% | 36.8만 |
|---|
| 2026.07.06 | ₩112,998 | ₩112,998 | ₩110,648 | ₩111,009 | -1.76% | 29.1만 |
|---|
| 2026.07.02 | ₩111,382 | ₩113,893 | ₩111,382 | ₩113,172 | +1.61% | 33.4만 |
|---|
| 2026.07.01 | ₩110,528 | ₩112,584 | ₩110,101 | ₩111,276 | +0.68% | 41.7만 |
|---|
| 2026.06.30 | ₩110,141 | ₩111,796 | ₩109,593 | ₩110,328 | +0.17% | 36.3만 |
|---|
| 2026.06.29 | ₩109,954 | ₩110,848 | ₩108,979 | ₩110,541 | +0.53% | 42.4만 |
|---|
| 2026.06.26 | ₩108,712 | ₩110,274 | ₩108,044 | ₩110,247 | +1.41% | 138.9만 |
|---|
| 2026.06.25 | ₩106,976 | ₩108,271 | ₩105,107 | ₩107,724 | +0.70% | 20.5만 |
|---|
| 2026.06.24 | ₩105,935 | ₩106,963 | ₩105,334 | ₩106,642 | +0.67% | 24.9만 |
|---|
| 2026.06.23 | ₩105,080 | ₩105,975 | ₩104,746 | ₩105,521 | +0.42% | 25.7만 |
|---|
| 2026.06.22 | ₩102,717 | ₩104,065 | ₩102,717 | ₩103,692 | +0.95% | 53.1만 |
|---|
| 2026.06.18 | ₩102,984 | ₩104,065 | ₩102,156 | ₩102,957 | -0.03% | 64.8만 |
|---|
| 2026.06.17 | ₩103,051 | ₩103,999 | ₩101,876 | ₩102,664 | -0.38% | 28만 |
|---|
| 2026.06.16 | ₩102,597 | ₩104,706 | ₩102,597 | ₩103,945 | +1.31% | 19.7만 |
|---|
| 2026.06.15 | ₩102,997 | ₩104,453 | ₩102,597 | ₩103,612 | +0.60% | 20.9만 |
|---|
| 2026.06.12 | ₩102,770 | ₩104,560 | ₩102,330 | ₩103,838 | +1.04% | 47.3만 |
|---|
| 2026.06.11 | ₩105,254 | ₩105,881 | ₩102,116 | ₩102,650 | -2.47% | 64.7만 |
|---|
| 2026.06.10 | ₩106,656 | ₩108,178 | ₩104,733 | ₩104,840 | -1.70% | 64.6만 |
|---|
| 2026.06.09 | ₩103,371 | ₩106,496 | ₩102,877 | ₩105,721 | +2.27% | 28.7만 |
|---|
| 2026.06.08 | ₩103,972 | ₩104,760 | ₩102,583 | ₩102,664 | -1.26% | 20.3만 |
|---|
| 2026.06.05 | ₩103,598 | ₩105,548 | ₩102,009 | ₩104,640 | +1.01% | 23.4만 |
|---|
| 2026.06.04 | ₩103,358 | ₩103,571 | ₩102,143 | ₩102,837 | -0.50% | 17.7만 |
|---|
| 2026.06.03 | ₩102,877 | ₩103,665 | ₩101,769 | ₩101,836 | -1.01% | 24.7만 |
|---|
| 2026.06.02 | ₩101,181 | ₩103,198 | ₩101,181 | ₩103,184 | +1.98% | 28만 |
|---|
| 2026.06.01 | ₩102,570 | ₩103,037 | ₩101,435 | ₩102,009 | -0.55% | 29.1만 |
|---|
| 2026.05.29 | ₩102,183 | ₩103,705 | ₩101,983 | ₩103,171 | +0.97% | 45.2만 |
|---|
| 2026.05.28 | ₩102,730 | ₩103,785 | ₩101,889 | ₩101,983 | -0.73% | 32.3만 |
|---|
| 2026.05.27 | ₩101,782 | ₩103,077 | ₩101,782 | ₩102,570 | +0.77% | 33.9만 |
|---|
| 2026.05.26 | ₩102,423 | ₩102,797 | ₩101,529 | ₩101,756 | -0.65% | 30.9만 |
|---|
| 2026.05.22 | ₩101,862 | ₩102,997 | ₩100,954 | ₩102,330 | +0.46% | 37만 |
|---|
| 2026.05.21 | ₩100,928 | ₩102,530 | ₩100,714 | ₩101,862 | +0.93% | 26.4만 |
|---|
| 2026.05.20 | ₩101,061 | ₩101,489 | ₩100,006 | ₩101,422 | +0.36% | 25.6만 |
|---|
| 2026.05.19 | ₩100,741 | ₩102,570 | ₩100,581 | ₩100,821 | +0.08% | 18.2만 |
|---|
| 2026.05.18 | ₩101,155 | ₩102,183 | ₩100,874 | ₩101,368 | +0.21% | 20만 |
|---|
| 2026.05.15 | ₩103,625 | ₩103,638 | ₩100,981 | ₩101,101 | -2.44% | 21.3만 |
|---|
| 2026.05.14 | ₩103,999 | ₩104,693 | ₩102,490 | ₩103,358 | -0.62% | 26만 |
|---|
| 2026.05.13 | ₩103,077 | ₩103,732 | ₩102,290 | ₩103,518 | +0.43% | 25.7만 |
|---|
| 2026.05.12 | ₩103,411 | ₩105,147 | ₩103,037 | ₩103,732 | +0.31% | 42.3만 |
|---|
| 2026.05.11 | ₩103,785 | ₩103,785 | ₩102,330 | ₩103,011 | -0.75% | 21만 |
|---|
| 2026.05.08 | ₩102,810 | ₩104,212 | ₩102,810 | ₩103,077 | +0.26% | 31.5만 |
|---|
| 2026.05.07 | ₩99,406 | ₩103,692 | ₩98,658 | ₩102,597 | +3.21% | 34.7만 |
|---|
| 2026.05.06 | ₩100,995 | ₩102,009 | ₩100,180 | ₩101,262 | +0.26% | 29.6만 |
|---|
| 2026.05.05 | ₩101,515 | ₩102,543 | ₩101,515 | ₩101,742 | +0.22% | 19만 |
|---|
| 2026.05.04 | ₩99,806 | ₩102,463 | ₩99,806 | ₩101,569 | +1.77% | 28.3만 |
|---|
| 2026.05.01 | ₩101,088 | ₩101,529 | ₩100,006 | ₩100,420 | -0.66% | 26.7만 |
|---|
| 2026.04.30 | ₩104,025 | ₩104,853 | ₩99,886 | ₩100,527 | -3.36% | 39.1만 |
|---|
| 2026.04.29 | ₩105,414 | ₩105,855 | ₩103,852 | ₩103,972 | -1.37% | 30.2만 |
|---|
| 2026.04.28 | ₩107,243 | ₩108,418 | ₩105,801 | ₩106,095 | -1.07% | 27.3만 |
|---|
| 2026.04.27 | ₩106,456 | ₩107,337 | ₩105,855 | ₩105,908 | -0.51% | 28만 |
|---|
| 2026.04.24 | ₩106,162 | ₩108,378 | ₩105,628 | ₩106,028 | -0.13% | 139.6만 |
|---|
| 2026.04.23 | ₩105,628 | ₩108,472 | ₩105,281 | ₩107,884 | +2.14% | 31.8만 |
|---|
| 2026.04.22 | ₩102,984 | ₩105,467 | ₩102,984 | ₩104,666 | +1.63% | 28.1만 |
|---|
| 2026.04.21 | ₩105,094 | ₩105,734 | ₩103,812 | ₩103,919 | -1.12% | 34만 |
|---|
| 2026.04.20 | ₩103,051 | ₩106,522 | ₩101,849 | ₩105,107 | +2.00% | 53.2만 |
|---|
| 2026.04.17 | ₩100,247 | ₩101,582 | ₩99,152 | ₩101,368 | +1.12% | 100.6만 |
|---|
| 2026.04.16 | ₩99,820 | ₩100,981 | ₩99,553 | ₩100,821 | +1.00% | 29만 |
|---|
| 2026.04.15 | ₩100,487 | ₩100,888 | ₩99,512 | ₩100,514 | +0.03% | 26.7만 |
|---|
| 2026.04.14 | ₩100,167 | ₩101,315 | ₩99,179 | ₩101,288 | +1.12% | 32.5만 |
|---|
| 2026.04.13 | ₩105,240 | ₩105,401 | ₩100,394 | ₩100,727 | -4.29% | 59.3만 |
|---|
| 2026.04.10 | ₩105,961 | ₩106,709 | ₩105,374 | ₩106,108 | +0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩104,132 | ₩106,162 | ₩102,637 | ₩105,828 | +1.63% | 23.4만 |
|---|
| 2026.04.08 | ₩102,156 | ₩103,171 | ₩100,941 | ₩102,931 | +0.76% | 29.6만 |
|---|
| 2026.04.07 | ₩103,037 | ₩103,652 | ₩102,410 | ₩102,664 | -0.36% | 18만 |
|---|
| 2026.04.06 | ₩103,411 | ₩103,438 | ₩102,063 | ₩102,530 | -0.85% | 17.2만 |
|---|
| 2026.04.02 | ₩102,610 | ₩103,879 | ₩102,530 | ₩103,598 | +0.96% | 20.6만 |
|---|
| 2026.04.01 | ₩99,860 | ₩101,956 | ₩99,860 | ₩101,716 | +1.86% | 16.5만 |
|---|
| 2026.03.31 | ₩102,730 | ₩102,837 | ₩100,460 | ₩100,968 | -1.72% | 24.6만 |
|---|
| 2026.03.30 | ₩101,275 | ₩102,757 | ₩100,487 | ₩102,437 | +1.15% | 29.3만 |
|---|
| 2026.03.27 | ₩100,714 | ₩101,769 | ₩99,259 | ₩100,274 | -0.44% | 27.6만 |
|---|
| 2026.03.26 | ₩98,257 | ₩100,247 | ₩98,070 | ₩100,087 | +1.86% | 23만 |
|---|
| 2026.03.25 | ₩98,551 | ₩98,912 | ₩96,802 | ₩98,004 | -0.56% | 25.9만 |
|---|
| 2026.03.24 | ₩97,723 | ₩100,113 | ₩97,723 | ₩97,817 | +0.10% | 26.2만 |
|---|
| 2026.03.23 | ₩98,244 | ₩99,005 | ₩97,016 | ₩98,231 | -0.01% | 31만 |
|---|
| 2026.03.20 | ₩97,523 | ₩97,750 | ₩96,028 | ₩96,668 | -0.88% | 102.2만 |
|---|
| 2026.03.19 | ₩96,522 | ₩97,630 | ₩96,442 | ₩97,243 | +0.75% | 21.3만 |
|---|
| 2026.03.18 | ₩98,378 | ₩98,725 | ₩96,922 | ₩97,176 | -1.22% | 27.1만 |
|---|
| 2026.03.17 | ₩101,061 | ₩101,061 | ₩99,005 | ₩99,085 | -1.96% | 26만 |
|---|
| 2026.03.16 | ₩101,689 | ₩101,689 | ₩99,593 | ₩100,541 | -1.13% | 18.1만 |
|---|
| 2026.03.13 | ₩100,314 | ₩100,981 | ₩99,219 | ₩100,954 | +0.64% | 21.3만 |
|---|
| 2026.03.12 | ₩96,842 | ₩100,794 | ₩96,789 | ₩99,392 | +2.63% | 26.4만 |
|---|
| 2026.03.11 | ₩97,803 | ₩98,017 | ₩96,348 | ₩97,389 | -0.42% | 21.4만 |
|---|
| 2026.03.10 | ₩100,073 | ₩100,554 | ₩98,111 | ₩98,137 | -1.93% | 22.2만 |
|---|
| 2026.03.09 | ₩100,140 | ₩101,422 | ₩98,751 | ₩101,035 | +0.89% | 23.1만 |
|---|
| 2026.03.06 | ₩100,260 | ₩101,115 | ₩99,152 | ₩100,527 | +0.27% | 23.9만 |
|---|
| 2026.03.05 | ₩102,023 | ₩102,677 | ₩100,701 | ₩100,754 | -1.24% | 23.8만 |
|---|
| 2026.03.04 | ₩102,049 | ₩103,358 | ₩100,781 | ₩103,011 | +0.94% | 30.8만 |
|---|
| 2026.03.03 | ₩99,512 | ₩102,290 | ₩98,725 | ₩101,996 | +2.50% | 21.4만 |
|---|
| 2026.03.02 | ₩99,152 | ₩100,741 | ₩99,112 | ₩99,860 | +0.71% | 24.9만 |
|---|
| 2026.02.27 | ₩98,685 | ₩100,167 | ₩98,685 | ₩99,512 | +0.84% | 27만 |
|---|
| 2026.02.26 | ₩99,699 | ₩99,793 | ₩98,297 | ₩98,484 | -1.22% | 23.5만 |
|---|
| 2026.02.25 | ₩98,524 | ₩99,179 | ₩96,522 | ₩99,112 | +0.60% | 23.4만 |
|---|
| 2026.02.24 | ₩98,137 | ₩98,791 | ₩97,750 | ₩98,711 | +0.59% | 28.4만 |
|---|
| 2026.02.23 | ₩97,069 | ₩98,671 | ₩96,642 | ₩98,137 | +1.10% | 32.2만 |
|---|
| 2026.02.20 | ₩98,591 | ₩98,925 | ₩96,936 | ₩97,389 | -1.22% | 26만 |
|---|
| 2026.02.19 | ₩98,191 | ₩98,818 | ₩96,802 | ₩98,111 | -0.08% | 30.6만 |
|---|
| 2026.02.18 | ₩99,646 | ₩99,993 | ₩97,977 | ₩98,004 | -1.65% | 25.1만 |
|---|
| 2026.02.17 | ₩99,993 | ₩100,928 | ₩99,472 | ₩99,980 | -0.01% | 27.1만 |
|---|
| 2026.02.13 | ₩97,323 | ₩100,060 | ₩96,602 | ₩99,993 | +2.74% | 30만 |
|---|
| 2026.02.12 | ₩95,066 | ₩97,870 | ₩94,933 | ₩97,323 | +2.37% | 27.8만 |
|---|
| 2026.02.11 | ₩94,292 | ₩95,734 | ₩94,198 | ₩94,746 | +0.48% | 21만 |
|---|
| 2026.02.10 | ₩93,945 | ₩96,241 | ₩93,838 | ₩95,814 | +1.99% | 20.3만 |
|---|
| 2026.02.09 | ₩94,092 | ₩94,746 | ₩92,796 | ₩93,598 | -0.53% | 26.1만 |
|---|
| 2026.02.06 | ₩96,161 | ₩96,749 | ₩93,998 | ₩94,092 | -2.15% | 34만 |
|---|
| 2026.02.05 | ₩96,041 | ₩97,256 | ₩95,467 | ₩95,907 | -0.14% | 27.5만 |
|---|
| 2026.02.04 | ₩96,001 | ₩97,176 | ₩95,387 | ₩95,720 | -0.29% | 19.6만 |
|---|
| 2026.02.03 | ₩96,241 | ₩97,576 | ₩94,959 | ₩95,614 | -0.65% | 22.5만 |
|---|
| 2026.02.02 | ₩98,311 | ₩98,311 | ₩96,001 | ₩96,241 | -2.11% | 25.5만 |
|---|
| 2026.01.30 | ₩96,695 | ₩97,737 | ₩96,054 | ₩97,416 | +0.75% | 38.8만 |
|---|
| 2026.01.29 | ₩96,482 | ₩98,231 | ₩95,934 | ₩96,588 | +0.11% | 28.4만 |
|---|
| 2026.01.28 | ₩97,523 | ₩98,204 | ₩96,228 | ₩96,442 | -1.11% | 31.2만 |
|---|
| 2026.01.27 | ₩98,097 | ₩99,085 | ₩96,174 | ₩97,750 | -0.35% | 22.7만 |
|---|
| 2026.01.26 | ₩98,151 | ₩99,219 | ₩97,349 | ₩98,097 | -0.05% | 25.8만 |
|---|
| 2026.01.23 | ₩100,901 | ₩100,901 | ₩97,416 | ₩97,683 | -3.19% | 20만 |
|---|
| 2026.01.22 | ₩99,272 | ₩100,541 | ₩98,818 | ₩99,646 | +0.38% | 23.5만 |
|---|
| 2026.01.21 | ₩100,354 | ₩100,701 | ₩99,112 | ₩99,512 | -0.84% | 26.6만 |
|---|
| 2026.01.20 | ₩100,647 | ₩101,181 | ₩99,392 | ₩99,966 | -0.68% | 14만 |
|---|
| 2026.01.16 | ₩101,061 | ₩101,969 | ₩101,048 | ₩101,435 | +0.37% | 29.2만 |
|---|
| 2026.01.15 | ₩100,954 | ₩102,210 | ₩100,407 | ₩101,782 | +0.82% | 22.3만 |
|---|
| 2026.01.14 | ₩99,032 | ₩100,888 | ₩98,418 | ₩100,888 | +1.87% | 32.8만 |
|---|
| 2026.01.13 | ₩99,058 | ₩99,112 | ₩97,670 | ₩98,564 | -0.50% | 19.1만 |
|---|
| 2026.01.12 | ₩97,737 | ₩100,487 | ₩97,470 | ₩99,232 | +1.53% | 19.4만 |
|---|
| 2026.01.09 | ₩97,523 | ₩97,950 | ₩96,802 | ₩97,737 | +0.22% | 18.8만 |
|---|
| 2026.01.08 | ₩96,388 | ₩98,698 | ₩96,388 | ₩97,336 | +0.98% | 26.4만 |
|---|
| 2026.01.07 | ₩97,510 | ₩97,510 | ₩95,574 | ₩96,829 | -0.70% | 22.7만 |
|---|
| 2026.01.06 | ₩95,600 | ₩97,176 | ₩95,480 | ₩96,855 | +1.31% | 22.6만 |
|---|
| 2026.01.05 | ₩95,841 | ₩96,415 | ₩94,973 | ₩95,627 | -0.22% | 19.8만 |
|---|
| 2026.01.02 | ₩96,628 | ₩97,056 | ₩95,774 | ₩96,482 | -0.15% | 21.8만 |
|---|
| 2025.12.31 | ₩97,603 | ₩97,817 | ₩96,668 | ₩96,775 | -0.85% | 13.8만 |
|---|
| 2025.12.30 | ₩97,603 | ₩98,137 | ₩97,403 | ₩97,616 | +0.01% | 10.3만 |
|---|
| 2025.12.29 | ₩97,550 | ₩98,057 | ₩97,243 | ₩97,576 | +0.03% | 12.8만 |
|---|
| 2025.12.26 | ₩98,364 | ₩98,471 | ₩97,243 | ₩97,523 | -0.86% | 12.4만 |
|---|
| 2025.12.24 | ₩98,070 | ₩98,524 | ₩97,697 | ₩98,217 | +0.15% | 8만 |
|---|
| 2025.12.23 | ₩98,097 | ₩98,564 | ₩97,563 | ₩97,950 | -0.15% | 13.7만 |
|---|
| 2025.12.22 | ₩96,949 | ₩98,711 | ₩96,949 | ₩98,378 | +1.47% | 17.1만 |
|---|
| 2025.12.19 | ₩98,765 | ₩98,765 | ₩97,002 | ₩97,576 | -1.20% | 100.7만 |
|---|
| 2025.12.18 | ₩98,578 | ₩99,339 | ₩98,137 | ₩98,751 | +0.18% | 21만 |
|---|
| 2025.12.17 | ₩97,990 | ₩99,726 | ₩97,990 | ₩98,965 | +0.99% | 19.9만 |
|---|
| 2025.12.16 | ₩98,885 | ₩99,045 | ₩97,683 | ₩98,444 | -0.45% | 22.3만 |
|---|
| 2025.12.15 | ₩98,738 | ₩99,406 | ₩97,483 | ₩98,765 | +0.03% | 31.3만 |
|---|
| 2025.12.12 | ₩98,097 | ₩99,285 | ₩97,563 | ₩98,738 | +0.65% | 35만 |
|---|
| 2025.12.11 | ₩96,895 | ₩98,685 | ₩96,869 | ₩97,349 | +0.47% | 25.6만 |
|---|
| 2025.12.10 | ₩96,134 | ₩97,750 | ₩95,801 | ₩97,056 | +0.96% | 34만 |
|---|
| 2025.12.09 | ₩96,308 | ₩97,216 | ₩95,253 | ₩95,947 | -0.37% | 24.5만 |
|---|
| 2025.12.08 | ₩97,603 | ₩97,924 | ₩95,787 | ₩95,867 | -1.78% | 31.6만 |
|---|
| 2025.12.05 | ₩96,575 | ₩98,257 | ₩96,321 | ₩97,697 | +1.16% | 27만 |
|---|
| 2025.12.04 | ₩97,283 | ₩97,937 | ₩96,535 | ₩96,722 | -0.58% | 15만 |
|---|
| 2025.12.03 | ₩98,124 | ₩98,805 | ₩96,655 | ₩97,416 | -0.72% | 15.4만 |
|---|
| 2025.12.02 | ₩98,524 | ₩98,845 | ₩97,002 | ₩97,323 | -1.22% | 22.4만 |
|---|
| 2025.12.01 | ₩98,124 | ₩99,219 | ₩97,603 | ₩98,070 | -0.05% | 38.2만 |
|---|
| 2025.11.28 | ₩99,072 | ₩99,112 | ₩97,870 | ₩98,498 | -0.58% | 11.9만 |
|---|
| 2025.11.26 | ₩98,885 | ₩99,953 | ₩98,845 | ₩98,845 | -0.04% | 38.6만 |
|---|
| 2025.11.25 | ₩96,842 | ₩100,153 | ₩96,842 | ₩99,139 | +2.37% | 33.1만 |
|---|
| 2025.11.24 | ₩97,857 | ₩98,378 | ₩97,363 | ₩97,870 | +0.01% | 38.7만 |
|---|
| 2025.11.21 | ₩96,321 | ₩98,925 | ₩95,520 | ₩97,964 | +1.71% | 42.4만 |
|---|
| 2025.11.20 | ₩96,134 | ₩96,535 | ₩95,040 | ₩95,961 | -0.18% | 35.2만 |
|---|
| 2025.11.19 | ₩96,482 | ₩97,470 | ₩95,066 | ₩95,467 | -1.05% | 23.9만 |
|---|
| 2025.11.18 | ₩99,259 | ₩99,259 | ₩96,455 | ₩96,615 | -2.66% | 27.1만 |
|---|
| 2025.11.17 | ₩99,953 | ₩100,087 | ₩98,151 | ₩98,538 | -1.42% | 28만 |
|---|
| 2025.11.14 | ₩100,167 | ₩100,541 | ₩98,404 | ₩99,593 | -0.57% | 30.9만 |
|---|
| 2025.11.13 | ₩100,127 | ₩100,861 | ₩99,259 | ₩100,233 | +0.11% | 32만 |
|---|
| 2025.11.12 | ₩100,754 | ₩101,328 | ₩100,127 | ₩100,380 | -0.37% | 25.5만 |
|---|
| 2025.11.11 | ₩100,621 | ₩102,156 | ₩100,153 | ₩101,288 | +0.66% | 22.1만 |
|---|
| 2025.11.10 | ₩98,818 | ₩100,300 | ₩98,057 | ₩100,167 | +1.36% | 23.9만 |
|---|
| 2025.11.07 | ₩101,155 | ₩101,782 | ₩99,326 | ₩99,926 | -1.21% | 31.2만 |
|---|
| 2025.11.06 | ₩101,475 | ₩102,837 | ₩99,566 | ₩100,047 | -1.41% | 46.4만 |
|---|
| 2025.11.05 | ₩100,047 | ₩100,794 | ₩98,337 | ₩98,898 | -1.15% | 47.9만 |
|---|
| 2025.11.04 | ₩96,482 | ₩99,900 | ₩95,814 | ₩99,579 | +3.21% | 74.5만 |
|---|
| 2025.11.03 | ₩94,799 | ₩95,881 | ₩92,730 | ₩95,734 | +0.99% | 35.1만 |
|---|
| 2025.10.31 | ₩94,813 | ₩95,934 | ₩93,931 | ₩95,213 | +0.42% | 51.3만 |
|---|
| 2025.10.30 | ₩97,069 | ₩97,924 | ₩95,160 | ₩95,574 | -1.54% | 30.2만 |
|---|
| 2025.10.29 | ₩99,058 | ₩100,207 | ₩96,442 | ₩97,002 | -2.08% | 34.3만 |
|---|
| 2025.10.28 | ₩101,141 | ₩101,555 | ₩98,938 | ₩100,687 | -0.45% | 26.6만 |
|---|
| 2025.10.27 | ₩101,048 | ₩102,396 | ₩99,152 | ₩101,609 | +0.55% | 31만 |
|---|
| 2025.10.24 | ₩102,730 | ₩102,850 | ₩101,315 | ₩101,742 | -0.96% | 18.4만 |
|---|
| 2025.10.23 | ₩102,370 | ₩102,370 | ₩100,394 | ₩102,210 | -0.16% | 31.9만 |
|---|
| 2025.10.22 | ₩101,862 | ₩103,211 | ₩101,248 | ₩101,796 | -0.07% | 22.4만 |
|---|
| 2025.10.21 | ₩102,356 | ₩102,677 | ₩100,407 | ₩102,036 | -0.31% | 37.1만 |
|---|
| 2025.10.20 | ₩100,888 | ₩103,184 | ₩100,460 | ₩102,877 | +1.97% | 23.1만 |
|---|
| 2025.10.17 | ₩100,500 | ₩101,288 | ₩100,207 | ₩100,768 | +0.27% | 31만 |
|---|
| 2025.10.16 | ₩100,420 | ₩101,475 | ₩99,766 | ₩100,500 | +0.08% | 25.2만 |
|---|
| 2025.10.15 | ₩98,938 | ₩100,808 | ₩98,231 | ₩100,581 | +1.66% | 20.6만 |
|---|
| 2025.10.14 | ₩98,337 | ₩99,846 | ₩97,817 | ₩98,965 | +0.64% | 24만 |
|---|
| 2025.10.13 | ₩98,711 | ₩99,646 | ₩97,456 | ₩97,657 | -1.07% | 24.7만 |
|---|
| 2025.10.10 | ₩97,950 | ₩99,499 | ₩97,523 | ₩99,419 | +1.50% | 28.8만 |
|---|