시장 데이터를 불러오는 중
전체 종목
ASA Gold and Precious Metals Limited 과거 주가
ASA Gold and Precious Metals Limited · ASA · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ASA Gold and Precious Metals Limited · ASA · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,966 | ₩76,381 | ₩73,688 | ₩75,524 | -0.58% | 5만 |
| 2026.10.08 | ₩73,299 | ₩75,148 | ₩73,299 | ₩74,773 | +2.01% | 2.6만 |
| 2026.10.07 | ₩74,291 | ₩74,452 | ₩72,723 | ₩73,406 | -1.19% | 4.6만 |
| 2026.10.06 | ₩75,229 | ₩77,145 | ₩74,425 | ₩76,462 | +1.64% | 2만 |
| 2026.10.05 | ₩75,885 | ₩75,939 | ₩74,344 | ₩75,443 | -0.58% | 2.6만 |
| 2026.10.02 | ₩75,309 | ₩76,368 | ₩74,411 | ₩75,966 | +0.87% | 4.1만 |
| 2026.10.01 | ₩74,036 | ₩75,403 | ₩74,036 | ₩74,478 | +0.60% | 5만 |
| 2026.09.30 | ₩75,671 | ₩75,671 | ₩74,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,706 |
| -1.28% |
| 4.2만 |
| 2026.09.29 | ₩74,170 | ₩74,988 | ₩73,661 | ₩74,679 | +0.69% | 4.2만 |
|---|
| 2026.09.28 | ₩72,817 | ₩73,929 | ₩71,490 | ₩73,165 | +0.48% | 3.8만 |
|---|
| 2026.09.25 | ₩75,577 | ₩76,716 | ₩75,269 | ₩75,952 | +0.50% | 2.8만 |
|---|
| 2026.09.24 | ₩76,019 | ₩77,627 | ₩74,706 | ₩75,175 | -1.11% | 5.1만 |
|---|
| 2026.09.23 | ₩77,936 | ₩79,999 | ₩76,100 | ₩76,502 | -1.84% | 3.1만 |
|---|
| 2026.09.22 | ₩77,480 | ₩80,093 | ₩77,480 | ₩79,771 | +2.96% | 6.3만 |
|---|
| 2026.09.21 | ₩79,383 | ₩79,383 | ₩77,440 | ₩77,668 | -2.16% | 6.3만 |
|---|
| 2026.09.18 | ₩79,664 | ₩79,664 | ₩77,292 | ₩78,498 | -1.46% | 10.3만 |
|---|
| 2026.09.17 | ₩78,539 | ₩79,396 | ₩77,158 | ₩78,311 | -0.29% | 8.9만 |
|---|
| 2026.09.16 | ₩78,793 | ₩78,847 | ₩73,701 | ₩76,716 | -2.64% | 10.7만 |
|---|
| 2026.09.15 | ₩78,981 | ₩79,731 | ₩76,944 | ₩76,944 | -2.58% | 9.7만 |
|---|
| 2026.09.14 | ₩79,436 | ₩80,147 | ₩77,520 | ₩78,552 | -1.11% | 3.8만 |
|---|
| 2026.09.11 | ₩82,572 | ₩83,416 | ₩81,272 | ₩81,513 | -1.28% | 3.6만 |
|---|
| 2026.09.10 | ₩82,679 | ₩83,322 | ₩80,428 | ₩80,763 | -2.32% | 5.1만 |
|---|
| 2026.09.09 | ₩84,997 | ₩85,788 | ₩83,590 | ₩84,368 | -0.74% | 8.3만 |
|---|
| 2026.09.08 | ₩83,818 | ₩88,160 | ₩83,081 | ₩83,282 | -0.64% | 9.1만 |
|---|
| 2026.09.04 | ₩85,252 | ₩90,116 | ₩83,684 | ₩84,542 | -0.83% | 5.5만 |
|---|
| 2026.09.03 | ₩90,116 | ₩90,116 | ₩86,083 | ₩87,611 | -2.78% | 4.6만 |
|---|
| 2026.09.02 | ₩84,394 | ₩85,962 | ₩84,394 | ₩85,399 | +1.19% | 4.9만 |
|---|
| 2026.09.01 | ₩83,376 | ₩85,453 | ₩80,897 | ₩82,009 | -1.64% | 7만 |
|---|
| 2026.08.31 | ₩84,595 | ₩91,108 | ₩84,421 | ₩85,493 | +1.06% | 6만 |
|---|
| 2026.08.28 | ₩87,745 | ₩88,830 | ₩84,368 | ₩85,105 | -3.01% | 7.8만 |
|---|
| 2026.08.27 | ₩86,847 | ₩88,200 | ₩84,984 | ₩87,490 | +0.74% | 4.3만 |
|---|
| 2026.08.26 | ₩85,225 | ₩86,967 | ₩85,225 | ₩86,217 | +1.16% | 5만 |
|---|
| 2026.08.25 | ₩84,609 | ₩86,780 | ₩83,376 | ₩86,565 | +2.31% | 2.2만 |
|---|
| 2026.08.24 | ₩85,386 | ₩86,136 | ₩83,617 | ₩85,051 | -0.39% | 4.5만 |
|---|
| 2026.08.21 | ₩85,882 | ₩85,882 | ₩83,805 | ₩84,783 | -1.28% | 5.5만 |
|---|
| 2026.08.20 | ₩82,371 | ₩85,252 | ₩82,371 | ₩83,497 | +1.37% | 4만 |
|---|
| 2026.08.19 | ₩80,642 | ₩83,845 | ₩80,642 | ₩83,416 | +3.44% | 4.9만 |
|---|
| 2026.08.18 | ₩78,485 | ₩79,249 | ₩77,306 | ₩77,346 | -1.45% | 2.8만 |
|---|
| 2026.08.17 | ₩79,597 | ₩81,245 | ₩78,619 | ₩79,905 | +0.39% | 5.7만 |
|---|
| 2026.08.14 | ₩78,123 | ₩79,892 | ₩77,051 | ₩78,525 | +0.51% | 2.6만 |
|---|
| 2026.08.13 | ₩77,869 | ₩78,311 | ₩76,207 | ₩76,917 | -1.22% | 4.4만 |
|---|
| 2026.08.12 | ₩79,865 | ₩80,267 | ₩77,775 | ₩78,766 | -1.38% | 4.1만 |
|---|
| 2026.08.11 | ₩78,753 | ₩79,088 | ₩77,788 | ₩78,190 | -0.71% | 3.9만 |
|---|
| 2026.08.10 | ₩77,051 | ₩78,740 | ₩76,301 | ₩78,271 | +1.58% | 6.1만 |
|---|
| 2026.08.07 | ₩76,609 | ₩78,284 | ₩76,475 | ₩77,440 | +1.08% | 6.3만 |
|---|
| 2026.08.06 | ₩72,790 | ₩73,688 | ₩70,646 | ₩73,205 | +0.57% | 3.3만 |
|---|
| 2026.08.05 | ₩72,026 | ₩73,969 | ₩72,026 | ₩73,326 | +1.80% | 6.2만 |
|---|
| 2026.08.04 | ₩68,019 | ₩69,922 | ₩68,019 | ₩69,252 | +1.81% | 4.7만 |
|---|
| 2026.08.03 | ₩65,661 | ₩67,644 | ₩65,554 | ₩67,309 | +2.51% | 5.2만 |
|---|
| 2026.07.31 | ₩67,001 | ₩67,001 | ₩65,192 | ₩65,567 | -2.14% | 8.2만 |
|---|
| 2026.07.30 | ₩66,907 | ₩68,234 | ₩66,653 | ₩68,100 | +1.78% | 5.1만 |
|---|
| 2026.07.29 | ₩66,358 | ₩67,926 | ₩64,857 | ₩65,929 | -0.65% | 2.9만 |
|---|
| 2026.07.28 | ₩68,140 | ₩68,140 | ₩66,237 | ₩67,148 | -1.46% | 4만 |
|---|
| 2026.07.27 | ₩68,167 | ₩69,467 | ₩67,617 | ₩68,609 | +0.65% | 5.3만 |
|---|
| 2026.07.24 | ₩67,979 | ₩69,078 | ₩67,296 | ₩67,631 | -0.51% | 4.5만 |
|---|
| 2026.07.23 | ₩67,658 | ₩68,368 | ₩66,599 | ₩67,751 | +0.14% | 5.4만 |
|---|
| 2026.07.22 | ₩68,810 | ₩70,606 | ₩68,810 | ₩69,145 | +0.49% | 4.6만 |
|---|
| 2026.07.21 | ₩66,371 | ₩67,859 | ₩65,768 | ₩67,698 | +2.00% | 11만 |
|---|
| 2026.07.20 | ₩64,388 | ₩65,500 | ₩64,147 | ₩65,205 | +1.27% | 5.1만 |
|---|
| 2026.07.17 | ₩64,991 | ₩65,889 | ₩63,678 | ₩64,442 | -0.85% | 11.7만 |
|---|
| 2026.07.16 | ₩67,604 | ₩67,725 | ₩65,058 | ₩65,380 | -3.29% | 8.4만 |
|---|
| 2026.07.15 | ₩69,292 | ₩69,346 | ₩67,135 | ₩68,435 | -1.24% | 3.5만 |
|---|
| 2026.07.14 | ₩70,351 | ₩71,021 | ₩69,212 | ₩69,400 | -1.35% | 4.5만 |
|---|
| 2026.07.13 | ₩69,413 | ₩69,560 | ₩67,952 | ₩68,234 | -1.70% | 4.8만 |
|---|
| 2026.07.10 | ₩69,654 | ₩71,155 | ₩69,145 | ₩70,364 | +1.02% | 4.9만 |
|---|
| 2026.07.09 | ₩68,676 | ₩70,565 | ₩68,100 | ₩69,802 | +1.64% | 4.8만 |
|---|
| 2026.07.08 | ₩68,033 | ₩69,252 | ₩66,264 | ₩67,658 | -0.55% | 6.6만 |
|---|
| 2026.07.07 | ₩72,495 | ₩74,143 | ₩69,199 | ₩69,909 | -3.57% | 6.1만 |
|---|
| 2026.07.06 | ₩73,808 | ₩75,242 | ₩72,428 | ₩73,165 | -0.87% | 7.7만 |
|---|
| 2026.07.02 | ₩72,066 | ₩74,586 | ₩71,423 | ₩73,004 | +1.30% | 9.4만 |
|---|
| 2026.07.01 | ₩69,145 | ₩72,656 | ₩68,931 | ₩70,177 | +1.49% | 11.1만 |
|---|
| 2026.06.30 | ₩70,619 | ₩70,619 | ₩69,038 | ₩69,735 | -1.25% | 11.8만 |
|---|
| 2026.06.29 | ₩71,021 | ₩71,557 | ₩69,735 | ₩70,565 | -0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩70,364 | ₩73,580 | ₩69,681 | ₩71,490 | +1.60% | 6.2만 |
|---|
| 2026.06.25 | ₩73,098 | ₩73,701 | ₩70,713 | ₩70,900 | -3.01% | 12.2만 |
|---|
| 2026.06.24 | ₩72,039 | ₩74,224 | ₩70,753 | ₩72,160 | +0.17% | 18.4만 |
|---|
| 2026.06.23 | ₩76,046 | ₩76,850 | ₩74,170 | ₩75,081 | -1.27% | 14.8만 |
|---|
| 2026.06.22 | ₩78,190 | ₩78,713 | ₩77,172 | ₩78,311 | +0.15% | 6.9만 |
|---|
| 2026.06.18 | ₩80,924 | ₩83,363 | ₩78,043 | ₩79,343 | -1.95% | 22.6만 |
|---|
| 2026.06.17 | ₩83,296 | ₩86,431 | ₩79,128 | ₩79,517 | -4.54% | 14.3만 |
|---|
| 2026.06.16 | ₩81,433 | ₩84,676 | ₩81,433 | ₩82,224 | +0.97% | 13.8만 |
|---|
| 2026.06.15 | ₩80,267 | ₩83,255 | ₩80,267 | ₩81,125 | +1.07% | 8.9만 |
|---|
| 2026.06.12 | ₩74,371 | ₩77,239 | ₩73,889 | ₩76,904 | +3.41% | 14만 |
|---|
| 2026.06.11 | ₩69,976 | ₩74,988 | ₩69,239 | ₩74,465 | +6.42% | 9.9만 |
|---|
| 2026.06.10 | ₩71,008 | ₩75,845 | ₩70,217 | ₩70,217 | -1.11% | 15.8만 |
|---|
| 2026.06.09 | ₩75,872 | ₩77,319 | ₩72,053 | ₩73,111 | -3.64% | 14.5만 |
|---|
| 2026.06.08 | ₩76,274 | ₩78,003 | ₩74,894 | ₩75,363 | -1.19% | 6.8만 |
|---|
| 2026.06.05 | ₩81,862 | ₩81,862 | ₩75,055 | ₩75,939 | -7.24% | 8.4만 |
|---|
| 2026.06.04 | ₩81,768 | ₩84,823 | ₩81,768 | ₩83,403 | +2.00% | 7.8만 |
|---|
| 2026.06.03 | ₩84,140 | ₩84,140 | ₩81,192 | ₩81,393 | -3.26% | 4.6만 |
|---|
| 2026.06.02 | ₩84,314 | ₩85,855 | ₩83,068 | ₩84,475 | +0.19% | 8.9만 |
|---|
| 2026.06.01 | ₩84,274 | ₩85,091 | ₩81,889 | ₩83,523 | -0.89% | 9.5만 |
|---|
| 2026.05.29 | ₩84,636 | ₩88,147 | ₩84,555 | ₩86,096 | +1.73% | 10.4만 |
|---|
| 2026.05.28 | ₩80,173 | ₩84,475 | ₩79,316 | ₩84,408 | +5.28% | 10.2만 |
|---|
| 2026.05.27 | ₩81,688 | ₩82,411 | ₩79,637 | ₩80,508 | -1.44% | 22.4만 |
|---|
| 2026.05.26 | ₩80,549 | ₩85,426 | ₩80,549 | ₩83,724 | +3.94% | 18.2만 |
|---|
| 2026.05.22 | ₩80,683 | ₩82,116 | ₩79,423 | ₩79,785 | -1.11% | 9.9만 |
|---|
| 2026.05.21 | ₩81,192 | ₩82,786 | ₩79,075 | ₩81,781 | +0.73% | 10.6만 |
|---|
| 2026.05.20 | ₩81,822 | ₩83,966 | ₩81,446 | ₩82,585 | +0.93% | 10.3만 |
|---|
| 2026.05.19 | ₩84,167 | ₩84,435 | ₩81,433 | ₩81,929 | -2.66% | 8.1만 |
|---|
| 2026.05.18 | ₩87,141 | ₩89,674 | ₩84,863 | ₩85,560 | -1.81% | 24.3만 |
|---|
| 2026.05.15 | ₩91,028 | ₩91,028 | ₩85,011 | ₩86,753 | -4.70% | 7.6만 |
|---|
| 2026.05.14 | ₩94,244 | ₩94,297 | ₩92,368 | ₩93,346 | -0.95% | 7만 |
|---|
| 2026.05.13 | ₩94,914 | ₩95,356 | ₩91,805 | ₩93,694 | -1.28% | 11.4만 |
|---|
| 2026.05.12 | ₩94,177 | ₩95,490 | ₩91,389 | ₩94,686 | +0.54% | 6.6만 |
|---|
| 2026.05.11 | ₩93,172 | ₩95,758 | ₩92,126 | ₩94,538 | +1.47% | 5.2만 |
|---|
| 2026.05.08 | ₩92,193 | ₩93,801 | ₩90,920 | ₩92,622 | +0.47% | 4.2만 |
|---|
| 2026.05.07 | ₩91,617 | ₩95,074 | ₩90,143 | ₩90,317 | -1.42% | 10.6만 |
|---|
| 2026.05.06 | ₩87,235 | ₩91,791 | ₩87,235 | ₩89,299 | +2.37% | 8.3만 |
|---|
| 2026.05.05 | ₩85,641 | ₩87,101 | ₩83,751 | ₩83,751 | -2.21% | 6만 |
|---|
| 2026.05.04 | ₩85,386 | ₩87,879 | ₩84,033 | ₩84,033 | -1.59% | 7.3만 |
|---|
| 2026.05.01 | ₩84,729 | ₩86,793 | ₩84,260 | ₩85,520 | +0.93% | 3만 |
|---|
| 2026.04.30 | ₩85,882 | ₩87,316 | ₩85,105 | ₩85,828 | -0.06% | 5.5만 |
|---|
| 2026.04.29 | ₩84,475 | ₩86,659 | ₩82,626 | ₩83,081 | -1.65% | 3.5만 |
|---|
| 2026.04.28 | ₩86,646 | ₩87,155 | ₩84,408 | ₩85,386 | -1.45% | 6.2만 |
|---|
| 2026.04.27 | ₩88,039 | ₩89,808 | ₩86,672 | ₩88,803 | +0.87% | 4만 |
|---|
| 2026.04.24 | ₩88,629 | ₩90,049 | ₩86,270 | ₩89,232 | +0.68% | 3만 |
|---|
| 2026.04.23 | ₩89,795 | ₩89,795 | ₩86,632 | ₩88,227 | -1.75% | 3.1만 |
|---|
| 2026.04.22 | ₩91,416 | ₩91,724 | ₩88,482 | ₩90,384 | -1.13% | 5.2만 |
|---|
| 2026.04.21 | ₩92,904 | ₩93,882 | ₩88,723 | ₩88,723 | -4.50% | 6.9만 |
|---|
| 2026.04.20 | ₩93,105 | ₩94,096 | ₩91,858 | ₩93,239 | +0.14% | 5.8만 |
|---|
| 2026.04.17 | ₩93,466 | ₩96,388 | ₩92,408 | ₩93,587 | +0.13% | 4.4만 |
|---|
| 2026.04.16 | ₩90,465 | ₩92,381 | ₩90,465 | ₩91,443 | +1.08% | 4.3만 |
|---|
| 2026.04.15 | ₩93,172 | ₩93,172 | ₩89,781 | ₩90,250 | -3.14% | 6만 |
|---|
| 2026.04.14 | ₩91,845 | ₩94,002 | ₩91,818 | ₩92,890 | +1.14% | 4.8만 |
|---|
| 2026.04.13 | ₩90,036 | ₩91,403 | ₩89,098 | ₩91,215 | +1.31% | 3.6만 |
|---|
| 2026.04.10 | ₩90,652 | ₩90,934 | ₩89,688 | ₩90,317 | -0.37% | 3.2만 |
|---|
| 2026.04.09 | ₩88,133 | ₩90,304 | ₩87,168 | ₩89,272 | +1.29% | 3.5만 |
|---|
| 2026.04.08 | ₩89,540 | ₩90,545 | ₩86,297 | ₩87,182 | -2.63% | 5.8만 |
|---|
| 2026.04.07 | ₩84,368 | ₩85,560 | ₩81,755 | ₩85,158 | +0.94% | 6.3만 |
|---|
| 2026.04.06 | ₩84,783 | ₩87,101 | ₩84,555 | ₩84,863 | +0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩82,103 | ₩86,713 | ₩81,755 | ₩84,676 | +3.13% | 6.3만 |
|---|
| 2026.04.01 | ₩85,748 | ₩89,085 | ₩84,301 | ₩87,021 | +1.48% | 6.3만 |
|---|
| 2026.03.31 | ₩78,820 | ₩83,617 | ₩78,056 | ₩83,121 | +5.46% | 9만 |
|---|
| 2026.03.30 | ₩80,133 | ₩80,133 | ₩76,515 | ₩77,413 | -3.39% | 6만 |
|---|
| 2026.03.27 | ₩75,912 | ₩80,334 | ₩75,725 | ₩78,405 | +3.28% | 5.3만 |
|---|
| 2026.03.26 | ₩78,552 | ₩80,964 | ₩75,952 | ₩75,952 | -3.31% | 6.3만 |
|---|
| 2026.03.25 | ₩80,106 | ₩81,165 | ₩78,378 | ₩80,106 | 0.00% | 5.1만 |
|---|
| 2026.03.24 | ₩77,225 | ₩78,632 | ₩75,738 | ₩76,716 | -0.66% | 5.5만 |
|---|
| 2026.03.23 | ₩74,733 | ₩78,994 | ₩74,733 | ₩77,654 | +3.91% | 7.9만 |
|---|
| 2026.03.20 | ₩75,738 | ₩77,654 | ₩72,763 | ₩73,513 | -2.94% | 10.5만 |
|---|
| 2026.03.19 | ₩73,152 | ₩77,252 | ₩73,152 | ₩76,180 | +4.14% | 13.8만 |
|---|
| 2026.03.18 | ₩85,064 | ₩85,198 | ₩81,152 | ₩81,245 | -4.49% | 10.6만 |
|---|
| 2026.03.17 | ₩88,441 | ₩90,853 | ₩87,584 | ₩87,892 | -0.62% | 6.1만 |
|---|
| 2026.03.16 | ₩87,101 | ₩91,121 | ₩87,101 | ₩88,441 | +1.54% | 7만 |
|---|
| 2026.03.13 | ₩94,136 | ₩94,270 | ₩86,820 | ₩87,316 | -7.25% | 12만 |
|---|
| 2026.03.12 | ₩95,249 | ₩96,066 | ₩92,515 | ₩93,681 | -1.65% | 8.1만 |
|---|
| 2026.03.11 | ₩98,974 | ₩98,974 | ₩93,493 | ₩96,857 | -2.14% | 5.8만 |
|---|
| 2026.03.10 | ₩96,870 | ₩100,314 | ₩96,870 | ₩99,242 | +2.45% | 6.6만 |
|---|
| 2026.03.09 | ₩94,244 | ₩96,642 | ₩91,872 | ₩96,106 | +1.98% | 8.9만 |
|---|
| 2026.03.06 | ₩96,481 | ₩99,309 | ₩90,518 | ₩97,674 | +1.24% | 8.2만 |
|---|
| 2026.03.05 | ₩103,021 | ₩103,021 | ₩96,910 | ₩98,223 | -4.66% | 6만 |
|---|
| 2026.03.04 | ₩101,962 | ₩105,165 | ₩101,533 | ₩104,763 | +2.75% | 13만 |
|---|
| 2026.03.03 | ₩103,128 | ₩104,495 | ₩98,599 | ₩100,220 | -2.82% | 10.1만 |
|---|
| 2026.03.02 | ₩111,490 | ₩111,490 | ₩105,862 | ₩108,903 | -2.32% | 7.7만 |
|---|
| 2026.02.27 | ₩108,877 | ₩109,480 | ₩106,371 | ₩108,930 | +0.05% | 4.7만 |
|---|
| 2026.02.26 | ₩103,342 | ₩107,376 | ₩102,418 | ₩107,014 | +3.55% | 11.5만 |
|---|
| 2026.02.25 | ₩105,862 | ₩106,264 | ₩103,450 | ₩103,932 | -1.82% | 5.5만 |
|---|
| 2026.02.24 | ₩98,197 | ₩104,347 | ₩96,642 | ₩103,610 | +5.51% | 17.6만 |
|---|
| 2026.02.23 | ₩98,545 | ₩100,475 | ₩98,344 | ₩99,939 | +1.41% | 9.9만 |
|---|
| 2026.02.20 | ₩94,110 | ₩98,907 | ₩93,681 | ₩97,366 | +3.46% | 13.8만 |
|---|
| 2026.02.19 | ₩91,925 | ₩95,423 | ₩91,925 | ₩93,909 | +2.16% | 5만 |
|---|
| 2026.02.18 | ₩91,229 | ₩95,235 | ₩91,229 | ₩93,051 | +2.00% | 14.9만 |
|---|
| 2026.02.17 | ₩92,502 | ₩94,753 | ₩88,173 | ₩89,661 | -3.07% | 14.7만 |
|---|
| 2026.02.13 | ₩92,743 | ₩96,481 | ₩92,019 | ₩95,825 | +3.32% | 14만 |
|---|
| 2026.02.12 | ₩96,146 | ₩97,486 | ₩91,148 | ₩91,416 | -4.92% | 18.4만 |
|---|
| 2026.02.11 | ₩98,625 | ₩98,625 | ₩95,530 | ₩96,790 | -1.86% | 16.7만 |
|---|
| 2026.02.10 | ₩94,351 | ₩96,066 | ₩93,560 | ₩95,771 | +1.51% | 25.4만 |
|---|
| 2026.02.09 | ₩90,103 | ₩95,141 | ₩90,103 | ₩94,471 | +4.85% | 11.2만 |
|---|
| 2026.02.06 | ₩85,627 | ₩89,058 | ₩85,627 | ₩88,468 | +3.32% | 10만 |
|---|
| 2026.02.05 | ₩87,356 | ₩89,018 | ₩83,912 | ₩84,716 | -3.02% | 11.8만 |
|---|
| 2026.02.04 | ₩92,890 | ₩92,890 | ₩87,758 | ₩90,264 | -2.83% | 19.3만 |
|---|
| 2026.02.03 | ₩89,781 | ₩90,451 | ₩86,994 | ₩90,197 | +0.46% | 10.9만 |
|---|
| 2026.02.02 | ₩85,225 | ₩87,932 | ₩83,162 | ₩84,649 | -0.68% | 14.1만 |
|---|
| 2026.01.30 | ₩89,058 | ₩93,373 | ₩84,421 | ₩86,485 | -2.89% | 29.2만 |
|---|
| 2026.01.29 | ₩104,803 | ₩104,803 | ₩95,208 | ₩96,522 | -7.90% | 26.4만 |
|---|
| 2026.01.28 | ₩99,242 | ₩102,364 | ₩99,027 | ₩102,136 | +2.92% | 28.6만 |
|---|
| 2026.01.27 | ₩97,486 | ₩99,831 | ₩94,632 | ₩99,041 | +1.59% | 11.6만 |
|---|
| 2026.01.26 | ₩102,297 | ₩103,275 | ₩97,165 | ₩97,888 | -4.31% | 39.6만 |
|---|
| 2026.01.23 | ₩97,553 | ₩99,563 | ₩96,334 | ₩98,639 | +1.11% | 12.3만 |
|---|
| 2026.01.22 | ₩89,781 | ₩96,535 | ₩89,781 | ₩95,811 | +6.72% | 11.2만 |
|---|
| 2026.01.21 | ₩91,550 | ₩92,207 | ₩89,312 | ₩89,969 | -1.73% | 18.6만 |
|---|
| 2026.01.20 | ₩87,785 | ₩89,366 | ₩87,396 | ₩89,205 | +1.62% | 17.3만 |
|---|
| 2026.01.16 | ₩84,260 | ₩85,654 | ₩82,518 | ₩85,038 | +0.92% | 8.9만 |
|---|
| 2026.01.15 | ₩84,274 | ₩86,190 | ₩84,234 | ₩85,064 | +0.94% | 10.5만 |
|---|
| 2026.01.14 | ₩86,418 | ₩86,766 | ₩84,327 | ₩85,560 | -0.99% | 16.9만 |
|---|
| 2026.01.13 | ₩86,833 | ₩88,602 | ₩84,837 | ₩85,319 | -1.74% | 9.4만 |
|---|
| 2026.01.12 | ₩84,957 | ₩86,753 | ₩84,770 | ₩86,029 | +1.26% | 8.3만 |
|---|
| 2026.01.09 | ₩81,915 | ₩83,724 | ₩81,915 | ₩82,894 | +1.19% | 4.7만 |
|---|
| 2026.01.08 | ₩80,401 | ₩82,143 | ₩80,401 | ₩81,661 | +1.57% | 5.8만 |
|---|
| 2026.01.07 | ₩81,071 | ₩83,322 | ₩78,686 | ₩82,344 | +1.57% | 7.1만 |
|---|
| 2026.01.06 | ₩81,889 | ₩84,180 | ₩81,755 | ₩82,585 | +0.85% | 9.9만 |
|---|
| 2026.01.05 | ₩79,195 | ₩82,693 | ₩78,780 | ₩81,433 | +2.83% | 11.6만 |
|---|
| 2026.01.02 | ₩81,741 | ₩81,741 | ₩76,756 | ₩78,056 | -4.51% | 19.7만 |
|---|
| 2025.12.31 | ₩79,919 | ₩82,639 | ₩79,731 | ₩79,959 | +0.05% | 7.7만 |
|---|
| 2025.12.30 | ₩81,446 | ₩81,822 | ₩80,026 | ₩80,723 | -0.89% | 9.6만 |
|---|
| 2025.12.29 | ₩80,120 | ₩80,937 | ₩77,560 | ₩79,584 | -0.67% | 16.3만 |
|---|
| 2025.12.26 | ₩84,421 | ₩84,448 | ₩82,478 | ₩83,684 | -0.87% | 11만 |
|---|
| 2025.12.24 | ₩83,711 | ₩83,711 | ₩81,178 | ₩82,224 | -1.78% | 7.5만 |
|---|
| 2025.12.23 | ₩83,778 | ₩84,086 | ₩82,143 | ₩83,416 | -0.43% | 11.3만 |
|---|
| 2025.12.22 | ₩81,152 | ₩83,952 | ₩81,071 | ₩82,532 | +1.70% | 21.1만 |
|---|
| 2025.12.19 | ₩76,475 | ₩79,972 | ₩76,475 | ₩79,008 | +3.31% | 10.3만 |
|---|
| 2025.12.18 | ₩77,266 | ₩79,182 | ₩76,448 | ₩76,864 | -0.52% | 6.3만 |
|---|
| 2025.12.17 | ₩77,721 | ₩78,177 | ₩76,167 | ₩77,225 | -0.64% | 9.9만 |
|---|
| 2025.12.16 | ₩76,676 | ₩77,882 | ₩76,019 | ₩76,783 | +0.14% | 10.1만 |
|---|
| 2025.12.15 | ₩78,874 | ₩78,887 | ₩76,649 | ₩76,756 | -2.68% | 10.1만 |
|---|
| 2025.12.12 | ₩78,472 | ₩79,396 | ₩75,658 | ₩77,534 | -1.20% | 10.6만 |
|---|
| 2025.12.11 | ₩74,224 | ₩77,534 | ₩74,224 | ₩77,132 | +3.92% | 12.6만 |
|---|
| 2025.12.10 | ₩72,736 | ₩74,103 | ₩71,477 | ₩73,594 | +1.18% | 20.4만 |
|---|
| 2025.12.09 | ₩70,860 | ₩72,964 | ₩70,860 | ₩72,200 | +1.89% | 7만 |
|---|
| 2025.12.08 | ₩71,155 | ₩71,289 | ₩69,654 | ₩69,788 | -1.92% | 3.7만 |
|---|
| 2025.12.05 | ₩71,798 | ₩73,286 | ₩70,686 | ₩70,994 | -1.12% | 7.2만 |
|---|
| 2025.12.04 | ₩70,673 | ₩71,463 | ₩69,601 | ₩70,874 | +0.28% | 10만 |
|---|
| 2025.12.03 | ₩71,544 | ₩72,401 | ₩70,297 | ₩70,699 | -1.18% | 7.2만 |
|---|
| 2025.12.02 | ₩71,959 | ₩71,959 | ₩69,292 | ₩70,874 | -1.51% | 5.5만 |
|---|
| 2025.12.01 | ₩71,758 | ₩72,053 | ₩70,539 | ₩71,879 | +0.17% | 5.8만 |
|---|
| 2025.11.28 | ₩69,306 | ₩70,994 | ₩68,636 | ₩70,646 | +1.93% | 3.3만 |
|---|
| 2025.11.26 | ₩65,983 | ₩69,038 | ₩65,983 | ₩68,234 | +3.41% | 3.8만 |
|---|
| 2025.11.25 | ₩64,884 | ₩65,849 | ₩64,053 | ₩65,594 | +1.09% | 5.6만 |
|---|
| 2025.11.24 | ₩61,534 | ₩65,219 | ₩61,534 | ₩64,669 | +5.10% | 6만 |
|---|
| 2025.11.21 | ₩61,440 | ₩63,557 | ₩61,360 | ₩61,628 | +0.31% | 10만 |
|---|
| 2025.11.20 | ₩64,857 | ₩65,406 | ₩61,708 | ₩61,708 | -4.86% | 7.5만 |
|---|
| 2025.11.19 | ₩64,763 | ₩66,103 | ₩63,718 | ₩64,267 | -0.77% | 4.8만 |
|---|
| 2025.11.18 | ₩63,209 | ₩64,308 | ₩62,700 | ₩63,718 | +0.81% | 5.6만 |
|---|
| 2025.11.17 | ₩62,981 | ₩64,991 | ₩62,391 | ₩62,820 | -0.26% | 7.2만 |
|---|
| 2025.11.14 | ₩62,847 | ₩65,205 | ₩62,244 | ₩63,892 | +1.66% | 4.3만 |
|---|
| 2025.11.13 | ₩68,274 | ₩68,274 | ₩64,589 | ₩65,138 | -4.59% | 6.9만 |
|---|
| 2025.11.12 | ₩64,415 | ₩67,952 | ₩64,415 | ₩67,309 | +4.49% | 8.4만 |
|---|
| 2025.11.11 | ₩64,361 | ₩64,375 | ₩62,914 | ₩64,187 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩63,316 | ₩65,071 | ₩62,981 | ₩62,981 | -0.53% | 8.7만 |
|---|
| 2025.11.07 | ₩61,252 | ₩61,949 | ₩60,328 | ₩61,507 | +0.42% | 5.7만 |
|---|
| 2025.11.06 | ₩61,266 | ₩62,043 | ₩60,314 | ₩60,314 | -1.55% | 6.2만 |
|---|
| 2025.11.05 | ₩60,730 | ₩61,762 | ₩59,457 | ₩60,958 | +0.38% | 12.3만 |
|---|
| 2025.11.04 | ₩60,824 | ₩60,984 | ₩58,961 | ₩59,068 | -2.89% | 12.5만 |
|---|
| 2025.11.03 | ₩61,668 | ₩62,954 | ₩60,958 | ₩61,909 | +0.39% | 17.7만 |
|---|
| 2025.10.31 | ₩62,592 | ₩62,659 | ₩61,051 | ₩61,587 | -1.61% | 8.8만 |
|---|
| 2025.10.30 | ₩60,649 | ₩62,512 | ₩60,247 | ₩62,378 | +2.85% | 10만 |
|---|
| 2025.10.29 | ₩63,088 | ₩63,088 | ₩60,301 | ₩60,743 | -3.72% | 12.7만 |
|---|
| 2025.10.28 | ₩59,162 | ₩61,293 | ₩59,162 | ₩60,850 | +2.85% | 13.9만 |
|---|
| 2025.10.27 | ₩59,242 | ₩60,556 | ₩57,889 | ₩59,617 | +0.63% | 22.1만 |
|---|
| 2025.10.24 | ₩61,319 | ₩62,391 | ₩60,770 | ₩60,810 | -0.83% | 8.5만 |
|---|
| 2025.10.23 | ₩61,869 | ₩62,405 | ₩61,293 | ₩61,989 | +0.19% | 7.5만 |
|---|
| 2025.10.22 | ₩58,827 | ₩60,984 | ₩58,358 | ₩60,623 | +3.05% | 16.1만 |
|---|
| 2025.10.21 | ₩63,517 | ₩63,718 | ₩59,631 | ₩60,033 | -5.49% | 32.4만 |
|---|
| 2025.10.20 | ₩67,162 | ₩68,167 | ₩66,344 | ₩67,148 | -0.02% | 14.3만 |
|---|
| 2025.10.17 | ₩70,539 | ₩70,686 | ₩65,420 | ₩65,755 | -6.78% | 29.5만 |
|---|
| 2025.10.16 | ₩71,396 | ₩72,039 | ₩70,351 | ₩71,369 | -0.04% | 21.9만 |
|---|
| 2025.10.15 | ₩68,810 | ₩70,083 | ₩68,073 | ₩69,802 | +1.44% | 16.4만 |
|---|
| 2025.10.14 | ₩64,884 | ₩68,006 | ₩64,710 | ₩67,148 | +3.49% | 22.7만 |
|---|
| 2025.10.13 | ₩64,777 | ₩66,519 | ₩64,160 | ₩65,648 | +1.34% | 10.7만 |
|---|
| 2025.10.10 | ₩62,592 | ₩63,758 | ₩62,445 | ₩62,834 | +0.39% | 11.3만 |
|---|