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 | ₩75,760 | ₩76,174 | ₩73,488 | ₩75,319 | -0.58% | 5만 |
| 2026.10.08 | ₩73,101 | ₩74,945 | ₩73,101 | ₩74,571 | +2.01% | 2.6만 |
| 2026.10.07 | ₩74,089 | ₩74,250 | ₩72,526 | ₩73,207 | -1.19% | 4.6만 |
| 2026.10.06 | ₩75,025 | ₩76,936 | ₩74,223 | ₩76,254 | +1.64% | 2만 |
| 2026.10.05 | ₩75,680 | ₩75,733 | ₩74,143 | ₩75,239 | -0.58% | 2.6만 |
| 2026.10.02 | ₩75,105 | ₩76,161 | ₩74,210 | ₩75,760 | +0.87% | 4.1만 |
| 2026.10.01 | ₩73,836 | ₩75,199 | ₩73,836 | ₩74,277 | +0.60% | 5만 |
| 2026.09.30 | ₩75,466 | ₩75,466 | ₩74,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,504 |
| -1.28% |
| 4.2만 |
| 2026.09.29 | ₩73,969 | ₩74,784 | ₩73,461 | ₩74,477 | +0.69% | 4.2만 |
|---|
| 2026.09.28 | ₩72,619 | ₩73,729 | ₩71,296 | ₩72,967 | +0.48% | 3.8만 |
|---|
| 2026.09.25 | ₩75,372 | ₩76,508 | ₩75,065 | ₩75,747 | +0.50% | 2.8만 |
|---|
| 2026.09.24 | ₩75,813 | ₩77,417 | ₩74,504 | ₩74,971 | -1.11% | 5.1만 |
|---|
| 2026.09.23 | ₩77,724 | ₩79,782 | ₩75,894 | ₩76,295 | -1.84% | 3.1만 |
|---|
| 2026.09.22 | ₩77,270 | ₩79,876 | ₩77,270 | ₩79,555 | +2.96% | 6.3만 |
|---|
| 2026.09.21 | ₩79,168 | ₩79,168 | ₩77,230 | ₩77,457 | -2.16% | 6.3만 |
|---|
| 2026.09.18 | ₩79,448 | ₩79,448 | ₩77,083 | ₩78,286 | -1.46% | 10.3만 |
|---|
| 2026.09.17 | ₩78,326 | ₩79,181 | ₩76,949 | ₩78,099 | -0.29% | 8.9만 |
|---|
| 2026.09.16 | ₩78,580 | ₩78,633 | ₩73,501 | ₩76,508 | -2.64% | 10.7만 |
|---|
| 2026.09.15 | ₩78,767 | ₩79,515 | ₩76,736 | ₩76,736 | -2.58% | 9.7만 |
|---|
| 2026.09.14 | ₩79,221 | ₩79,929 | ₩77,310 | ₩78,339 | -1.11% | 3.8만 |
|---|
| 2026.09.11 | ₩82,348 | ₩83,190 | ₩81,052 | ₩81,293 | -1.28% | 3.6만 |
|---|
| 2026.09.10 | ₩82,455 | ₩83,097 | ₩80,210 | ₩80,544 | -2.32% | 5.1만 |
|---|
| 2026.09.09 | ₩84,767 | ₩85,556 | ₩83,364 | ₩84,139 | -0.74% | 8.3만 |
|---|
| 2026.09.08 | ₩83,591 | ₩87,921 | ₩82,856 | ₩83,057 | -0.64% | 9.1만 |
|---|
| 2026.09.04 | ₩85,021 | ₩89,872 | ₩83,458 | ₩84,313 | -0.83% | 5.5만 |
|---|
| 2026.09.03 | ₩89,872 | ₩89,872 | ₩85,850 | ₩87,373 | -2.78% | 4.6만 |
|---|
| 2026.09.02 | ₩84,166 | ₩85,729 | ₩84,166 | ₩85,168 | +1.19% | 4.9만 |
|---|
| 2026.09.01 | ₩83,150 | ₩85,222 | ₩80,678 | ₩81,787 | -1.64% | 7만 |
|---|
| 2026.08.31 | ₩84,366 | ₩90,861 | ₩84,193 | ₩85,262 | +1.06% | 6만 |
|---|
| 2026.08.28 | ₩87,507 | ₩88,589 | ₩84,139 | ₩84,874 | -3.01% | 7.8만 |
|---|
| 2026.08.27 | ₩86,611 | ₩87,961 | ₩84,754 | ₩87,253 | +0.74% | 4.3만 |
|---|
| 2026.08.26 | ₩84,994 | ₩86,732 | ₩84,994 | ₩85,983 | +1.16% | 5만 |
|---|
| 2026.08.25 | ₩84,380 | ₩86,545 | ₩83,150 | ₩86,331 | +2.31% | 2.2만 |
|---|
| 2026.08.24 | ₩85,155 | ₩85,903 | ₩83,391 | ₩84,821 | -0.39% | 4.5만 |
|---|
| 2026.08.21 | ₩85,649 | ₩85,649 | ₩83,578 | ₩84,553 | -1.28% | 5.5만 |
|---|
| 2026.08.20 | ₩82,148 | ₩85,021 | ₩82,148 | ₩83,270 | +1.37% | 4만 |
|---|
| 2026.08.19 | ₩80,424 | ₩83,618 | ₩80,424 | ₩83,190 | +3.44% | 4.9만 |
|---|
| 2026.08.18 | ₩78,272 | ₩79,034 | ₩77,096 | ₩77,136 | -1.45% | 2.8만 |
|---|
| 2026.08.17 | ₩79,382 | ₩81,025 | ₩78,406 | ₩79,689 | +0.39% | 5.7만 |
|---|
| 2026.08.14 | ₩77,912 | ₩79,676 | ₩76,842 | ₩78,312 | +0.51% | 2.6만 |
|---|
| 2026.08.13 | ₩77,658 | ₩78,099 | ₩76,000 | ₩76,709 | -1.22% | 4.4만 |
|---|
| 2026.08.12 | ₩79,649 | ₩80,050 | ₩77,564 | ₩78,553 | -1.38% | 4.1만 |
|---|
| 2026.08.11 | ₩78,540 | ₩78,874 | ₩77,577 | ₩77,978 | -0.71% | 3.9만 |
|---|
| 2026.08.10 | ₩76,842 | ₩78,526 | ₩76,094 | ₩78,059 | +1.58% | 6.1만 |
|---|
| 2026.08.07 | ₩76,401 | ₩78,072 | ₩76,268 | ₩77,230 | +1.08% | 6.3만 |
|---|
| 2026.08.06 | ₩72,593 | ₩73,488 | ₩70,454 | ₩73,007 | +0.57% | 3.3만 |
|---|
| 2026.08.05 | ₩71,831 | ₩73,769 | ₩71,831 | ₩73,127 | +1.80% | 6.2만 |
|---|
| 2026.08.04 | ₩67,835 | ₩69,733 | ₩67,835 | ₩69,065 | +1.81% | 4.7만 |
|---|
| 2026.08.03 | ₩65,483 | ₩67,461 | ₩65,376 | ₩67,127 | +2.51% | 5.2만 |
|---|
| 2026.07.31 | ₩66,820 | ₩66,820 | ₩65,015 | ₩65,390 | -2.14% | 8.2만 |
|---|
| 2026.07.30 | ₩66,726 | ₩68,049 | ₩66,472 | ₩67,915 | +1.78% | 5.1만 |
|---|
| 2026.07.29 | ₩66,178 | ₩67,742 | ₩64,681 | ₩65,750 | -0.65% | 2.9만 |
|---|
| 2026.07.28 | ₩67,955 | ₩67,955 | ₩66,058 | ₩66,967 | -1.46% | 4만 |
|---|
| 2026.07.27 | ₩67,982 | ₩69,278 | ₩67,434 | ₩68,423 | +0.65% | 5.3만 |
|---|
| 2026.07.24 | ₩67,795 | ₩68,891 | ₩67,114 | ₩67,448 | -0.51% | 4.5만 |
|---|
| 2026.07.23 | ₩67,474 | ₩68,183 | ₩66,419 | ₩67,568 | +0.14% | 5.4만 |
|---|
| 2026.07.22 | ₩68,624 | ₩70,414 | ₩68,624 | ₩68,958 | +0.49% | 4.6만 |
|---|
| 2026.07.21 | ₩66,191 | ₩67,675 | ₩65,590 | ₩67,514 | +2.00% | 11만 |
|---|
| 2026.07.20 | ₩64,214 | ₩65,323 | ₩63,973 | ₩65,029 | +1.27% | 5.1만 |
|---|
| 2026.07.17 | ₩64,815 | ₩65,710 | ₩63,505 | ₩64,267 | -0.85% | 11.7만 |
|---|
| 2026.07.16 | ₩67,421 | ₩67,541 | ₩64,882 | ₩65,202 | -3.29% | 8.4만 |
|---|
| 2026.07.15 | ₩69,105 | ₩69,158 | ₩66,953 | ₩68,249 | -1.24% | 3.5만 |
|---|
| 2026.07.14 | ₩70,160 | ₩70,829 | ₩69,025 | ₩69,212 | -1.35% | 4.5만 |
|---|
| 2026.07.13 | ₩69,225 | ₩69,372 | ₩67,768 | ₩68,049 | -1.70% | 4.8만 |
|---|
| 2026.07.10 | ₩69,466 | ₩70,962 | ₩68,958 | ₩70,174 | +1.02% | 4.9만 |
|---|
| 2026.07.09 | ₩68,490 | ₩70,374 | ₩67,915 | ₩69,613 | +1.64% | 4.8만 |
|---|
| 2026.07.08 | ₩67,849 | ₩69,065 | ₩66,084 | ₩67,474 | -0.55% | 6.6만 |
|---|
| 2026.07.07 | ₩72,299 | ₩73,942 | ₩69,011 | ₩69,719 | -3.57% | 6.1만 |
|---|
| 2026.07.06 | ₩73,608 | ₩75,038 | ₩72,232 | ₩72,967 | -0.87% | 7.7만 |
|---|
| 2026.07.02 | ₩71,871 | ₩74,383 | ₩71,230 | ₩72,807 | +1.30% | 9.4만 |
|---|
| 2026.07.01 | ₩68,958 | ₩72,459 | ₩68,744 | ₩69,987 | +1.49% | 11.1만 |
|---|
| 2026.06.30 | ₩70,428 | ₩70,428 | ₩68,851 | ₩69,546 | -1.25% | 11.8만 |
|---|
| 2026.06.29 | ₩70,829 | ₩71,363 | ₩69,546 | ₩70,374 | -0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩70,174 | ₩73,381 | ₩69,492 | ₩71,296 | +1.60% | 6.2만 |
|---|
| 2026.06.25 | ₩72,900 | ₩73,501 | ₩70,521 | ₩70,708 | -3.01% | 12.2만 |
|---|
| 2026.06.24 | ₩71,844 | ₩74,023 | ₩70,561 | ₩71,965 | +0.17% | 18.4만 |
|---|
| 2026.06.23 | ₩75,840 | ₩76,642 | ₩73,969 | ₩74,878 | -1.27% | 14.8만 |
|---|
| 2026.06.22 | ₩77,978 | ₩78,500 | ₩76,963 | ₩78,099 | +0.15% | 6.9만 |
|---|
| 2026.06.18 | ₩80,705 | ₩83,137 | ₩77,831 | ₩79,128 | -1.95% | 22.6만 |
|---|
| 2026.06.17 | ₩83,070 | ₩86,197 | ₩78,914 | ₩79,301 | -4.54% | 14.3만 |
|---|
| 2026.06.16 | ₩81,212 | ₩84,446 | ₩81,212 | ₩82,001 | +0.97% | 13.8만 |
|---|
| 2026.06.15 | ₩80,050 | ₩83,030 | ₩80,050 | ₩80,905 | +1.07% | 8.9만 |
|---|
| 2026.06.12 | ₩74,170 | ₩77,030 | ₩73,689 | ₩76,695 | +3.41% | 14만 |
|---|
| 2026.06.11 | ₩69,786 | ₩74,784 | ₩69,051 | ₩74,263 | +6.42% | 9.9만 |
|---|
| 2026.06.10 | ₩70,815 | ₩75,640 | ₩70,027 | ₩70,027 | -1.11% | 15.8만 |
|---|
| 2026.06.09 | ₩75,666 | ₩77,110 | ₩71,858 | ₩72,913 | -3.64% | 14.5만 |
|---|
| 2026.06.08 | ₩76,067 | ₩77,791 | ₩74,691 | ₩75,159 | -1.19% | 6.8만 |
|---|
| 2026.06.05 | ₩81,640 | ₩81,640 | ₩74,851 | ₩75,733 | -7.24% | 8.4만 |
|---|
| 2026.06.04 | ₩81,547 | ₩84,593 | ₩81,547 | ₩83,177 | +2.00% | 7.8만 |
|---|
| 2026.06.03 | ₩83,912 | ₩83,912 | ₩80,972 | ₩81,172 | -3.26% | 4.6만 |
|---|
| 2026.06.02 | ₩84,086 | ₩85,623 | ₩82,843 | ₩84,246 | +0.19% | 8.9만 |
|---|
| 2026.06.01 | ₩84,046 | ₩84,861 | ₩81,667 | ₩83,297 | -0.89% | 9.5만 |
|---|
| 2026.05.29 | ₩84,406 | ₩87,908 | ₩84,326 | ₩85,863 | +1.73% | 10.4만 |
|---|
| 2026.05.28 | ₩79,956 | ₩84,246 | ₩79,101 | ₩84,179 | +5.28% | 10.2만 |
|---|
| 2026.05.27 | ₩81,466 | ₩82,188 | ₩79,422 | ₩80,290 | -1.44% | 22.4만 |
|---|
| 2026.05.26 | ₩80,330 | ₩85,195 | ₩80,330 | ₩83,498 | +3.94% | 18.2만 |
|---|
| 2026.05.22 | ₩80,464 | ₩81,894 | ₩79,208 | ₩79,569 | -1.11% | 9.9만 |
|---|
| 2026.05.21 | ₩80,972 | ₩82,562 | ₩78,860 | ₩81,560 | +0.73% | 10.6만 |
|---|
| 2026.05.20 | ₩81,600 | ₩83,738 | ₩81,226 | ₩82,362 | +0.93% | 10.3만 |
|---|
| 2026.05.19 | ₩83,939 | ₩84,206 | ₩81,212 | ₩81,707 | -2.66% | 8.1만 |
|---|
| 2026.05.18 | ₩86,905 | ₩89,431 | ₩84,634 | ₩85,328 | -1.81% | 24.3만 |
|---|
| 2026.05.15 | ₩90,781 | ₩90,781 | ₩84,781 | ₩86,518 | -4.70% | 7.6만 |
|---|
| 2026.05.14 | ₩93,988 | ₩94,042 | ₩92,117 | ₩93,093 | -0.95% | 7만 |
|---|
| 2026.05.13 | ₩94,657 | ₩95,098 | ₩91,556 | ₩93,440 | -1.28% | 11.4만 |
|---|
| 2026.05.12 | ₩93,921 | ₩95,231 | ₩91,142 | ₩94,429 | +0.54% | 6.6만 |
|---|
| 2026.05.11 | ₩92,919 | ₩95,498 | ₩91,877 | ₩94,282 | +1.47% | 5.2만 |
|---|
| 2026.05.08 | ₩91,944 | ₩93,547 | ₩90,674 | ₩92,371 | +0.47% | 4.2만 |
|---|
| 2026.05.07 | ₩91,369 | ₩94,817 | ₩89,899 | ₩90,073 | -1.42% | 10.6만 |
|---|
| 2026.05.06 | ₩86,999 | ₩91,543 | ₩86,999 | ₩89,057 | +2.37% | 8.3만 |
|---|
| 2026.05.05 | ₩85,409 | ₩86,865 | ₩83,524 | ₩83,524 | -2.21% | 6만 |
|---|
| 2026.05.04 | ₩85,155 | ₩87,640 | ₩83,805 | ₩83,805 | -1.59% | 7.3만 |
|---|
| 2026.05.01 | ₩84,500 | ₩86,558 | ₩84,032 | ₩85,288 | +0.93% | 3만 |
|---|
| 2026.04.30 | ₩85,649 | ₩87,079 | ₩84,874 | ₩85,596 | -0.06% | 5.5만 |
|---|
| 2026.04.29 | ₩84,246 | ₩86,424 | ₩82,402 | ₩82,856 | -1.65% | 3.5만 |
|---|
| 2026.04.28 | ₩86,411 | ₩86,919 | ₩84,179 | ₩85,155 | -1.45% | 6.2만 |
|---|
| 2026.04.27 | ₩87,801 | ₩89,565 | ₩86,438 | ₩88,563 | +0.87% | 4만 |
|---|
| 2026.04.24 | ₩88,389 | ₩89,805 | ₩86,037 | ₩88,990 | +0.68% | 3만 |
|---|
| 2026.04.23 | ₩89,551 | ₩89,551 | ₩86,398 | ₩87,988 | -1.75% | 3.1만 |
|---|
| 2026.04.22 | ₩91,169 | ₩91,476 | ₩88,242 | ₩90,140 | -1.13% | 5.2만 |
|---|
| 2026.04.21 | ₩92,652 | ₩93,627 | ₩88,482 | ₩88,482 | -4.50% | 6.9만 |
|---|
| 2026.04.20 | ₩92,852 | ₩93,841 | ₩91,610 | ₩92,986 | +0.14% | 5.8만 |
|---|
| 2026.04.17 | ₩93,213 | ₩96,127 | ₩92,157 | ₩93,333 | +0.13% | 4.4만 |
|---|
| 2026.04.16 | ₩90,220 | ₩92,131 | ₩90,220 | ₩91,195 | +1.08% | 4.3만 |
|---|
| 2026.04.15 | ₩92,919 | ₩92,919 | ₩89,538 | ₩90,006 | -3.14% | 6만 |
|---|
| 2026.04.14 | ₩91,596 | ₩93,748 | ₩91,569 | ₩92,639 | +1.14% | 4.8만 |
|---|
| 2026.04.13 | ₩89,792 | ₩91,155 | ₩88,857 | ₩90,968 | +1.31% | 3.6만 |
|---|
| 2026.04.10 | ₩90,407 | ₩90,687 | ₩89,445 | ₩90,073 | -0.37% | 3.2만 |
|---|
| 2026.04.09 | ₩87,894 | ₩90,059 | ₩86,932 | ₩89,030 | +1.29% | 3.5만 |
|---|
| 2026.04.08 | ₩89,298 | ₩90,300 | ₩86,064 | ₩86,946 | -2.63% | 5.8만 |
|---|
| 2026.04.07 | ₩84,139 | ₩85,328 | ₩81,533 | ₩84,928 | +0.94% | 6.3만 |
|---|
| 2026.04.06 | ₩84,553 | ₩86,865 | ₩84,326 | ₩84,634 | +0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩81,881 | ₩86,478 | ₩81,533 | ₩84,446 | +3.13% | 6.3만 |
|---|
| 2026.04.01 | ₩85,516 | ₩88,843 | ₩84,072 | ₩86,785 | +1.48% | 6.3만 |
|---|
| 2026.03.31 | ₩78,606 | ₩83,391 | ₩77,845 | ₩82,896 | +5.46% | 9만 |
|---|
| 2026.03.30 | ₩79,916 | ₩79,916 | ₩76,308 | ₩77,203 | -3.39% | 6만 |
|---|
| 2026.03.27 | ₩75,706 | ₩80,117 | ₩75,519 | ₩78,192 | +3.28% | 5.3만 |
|---|
| 2026.03.26 | ₩78,339 | ₩80,745 | ₩75,747 | ₩75,747 | -3.31% | 6.3만 |
|---|
| 2026.03.25 | ₩79,889 | ₩80,945 | ₩78,165 | ₩79,889 | 0.00% | 5.1만 |
|---|
| 2026.03.24 | ₩77,016 | ₩78,419 | ₩75,533 | ₩76,508 | -0.66% | 5.5만 |
|---|
| 2026.03.23 | ₩74,530 | ₩78,780 | ₩74,530 | ₩77,444 | +3.91% | 7.9만 |
|---|
| 2026.03.20 | ₩75,533 | ₩77,444 | ₩72,566 | ₩73,314 | -2.94% | 10.5만 |
|---|
| 2026.03.19 | ₩72,954 | ₩77,043 | ₩72,954 | ₩75,974 | +4.14% | 13.8만 |
|---|
| 2026.03.18 | ₩84,834 | ₩84,968 | ₩80,932 | ₩81,025 | -4.49% | 10.6만 |
|---|
| 2026.03.17 | ₩88,202 | ₩90,607 | ₩87,346 | ₩87,654 | -0.62% | 6.1만 |
|---|
| 2026.03.16 | ₩86,865 | ₩90,875 | ₩86,865 | ₩88,202 | +1.54% | 7만 |
|---|
| 2026.03.13 | ₩93,881 | ₩94,015 | ₩86,585 | ₩87,079 | -7.25% | 12만 |
|---|
| 2026.03.12 | ₩94,991 | ₩95,806 | ₩92,264 | ₩93,427 | -1.65% | 8.1만 |
|---|
| 2026.03.11 | ₩98,706 | ₩98,706 | ₩93,240 | ₩96,594 | -2.14% | 5.8만 |
|---|
| 2026.03.10 | ₩96,608 | ₩100,042 | ₩96,608 | ₩98,973 | +2.45% | 6.6만 |
|---|
| 2026.03.09 | ₩93,988 | ₩96,380 | ₩91,623 | ₩95,846 | +1.98% | 8.9만 |
|---|
| 2026.03.06 | ₩96,220 | ₩99,040 | ₩90,273 | ₩97,409 | +1.24% | 8.2만 |
|---|
| 2026.03.05 | ₩102,742 | ₩102,742 | ₩96,648 | ₩97,957 | -4.66% | 6만 |
|---|
| 2026.03.04 | ₩101,686 | ₩104,880 | ₩101,258 | ₩104,479 | +2.75% | 13만 |
|---|
| 2026.03.03 | ₩102,849 | ₩104,212 | ₩98,332 | ₩99,949 | -2.82% | 10.1만 |
|---|
| 2026.03.02 | ₩111,188 | ₩111,188 | ₩105,575 | ₩108,608 | -2.32% | 7.7만 |
|---|
| 2026.02.27 | ₩108,582 | ₩109,183 | ₩106,083 | ₩108,635 | +0.05% | 4.7만 |
|---|
| 2026.02.26 | ₩103,062 | ₩107,085 | ₩102,140 | ₩106,724 | +3.55% | 11.5만 |
|---|
| 2026.02.25 | ₩105,575 | ₩105,976 | ₩103,169 | ₩103,650 | -1.82% | 5.5만 |
|---|
| 2026.02.24 | ₩97,931 | ₩104,065 | ₩96,380 | ₩103,330 | +5.51% | 17.6만 |
|---|
| 2026.02.23 | ₩98,278 | ₩100,203 | ₩98,078 | ₩99,668 | +1.41% | 9.9만 |
|---|
| 2026.02.20 | ₩93,855 | ₩98,639 | ₩93,427 | ₩97,102 | +3.46% | 13.8만 |
|---|
| 2026.02.19 | ₩91,676 | ₩95,164 | ₩91,676 | ₩93,654 | +2.16% | 5만 |
|---|
| 2026.02.18 | ₩90,981 | ₩94,977 | ₩90,981 | ₩92,799 | +2.00% | 14.9만 |
|---|
| 2026.02.17 | ₩92,251 | ₩94,496 | ₩87,934 | ₩89,418 | -3.07% | 14.7만 |
|---|
| 2026.02.13 | ₩92,492 | ₩96,220 | ₩91,770 | ₩95,565 | +3.32% | 14만 |
|---|
| 2026.02.12 | ₩95,886 | ₩97,222 | ₩90,901 | ₩91,169 | -4.92% | 18.4만 |
|---|
| 2026.02.11 | ₩98,358 | ₩98,358 | ₩95,271 | ₩96,527 | -1.86% | 16.7만 |
|---|
| 2026.02.10 | ₩94,095 | ₩95,806 | ₩93,307 | ₩95,512 | +1.51% | 25.4만 |
|---|
| 2026.02.09 | ₩89,859 | ₩94,884 | ₩89,859 | ₩94,215 | +4.85% | 11.2만 |
|---|
| 2026.02.06 | ₩85,395 | ₩88,816 | ₩85,395 | ₩88,228 | +3.32% | 10만 |
|---|
| 2026.02.05 | ₩87,119 | ₩88,776 | ₩83,685 | ₩84,487 | -3.02% | 11.8만 |
|---|
| 2026.02.04 | ₩92,639 | ₩92,639 | ₩87,520 | ₩90,019 | -2.83% | 19.3만 |
|---|
| 2026.02.03 | ₩89,538 | ₩90,206 | ₩86,758 | ₩89,952 | +0.46% | 10.9만 |
|---|
| 2026.02.02 | ₩84,994 | ₩87,694 | ₩82,936 | ₩84,420 | -0.68% | 14.1만 |
|---|
| 2026.01.30 | ₩88,816 | ₩93,120 | ₩84,193 | ₩86,251 | -2.89% | 29.2만 |
|---|
| 2026.01.29 | ₩104,519 | ₩104,519 | ₩94,951 | ₩96,260 | -7.90% | 26.4만 |
|---|
| 2026.01.28 | ₩98,973 | ₩102,087 | ₩98,759 | ₩101,860 | +2.92% | 28.6만 |
|---|
| 2026.01.27 | ₩97,222 | ₩99,561 | ₩94,376 | ₩98,773 | +1.59% | 11.6만 |
|---|
| 2026.01.26 | ₩102,020 | ₩102,996 | ₩96,902 | ₩97,623 | -4.31% | 39.6만 |
|---|
| 2026.01.23 | ₩97,289 | ₩99,294 | ₩96,073 | ₩98,372 | +1.11% | 12.3만 |
|---|
| 2026.01.22 | ₩89,538 | ₩96,274 | ₩89,538 | ₩95,552 | +6.72% | 11.2만 |
|---|
| 2026.01.21 | ₩91,302 | ₩91,957 | ₩89,070 | ₩89,725 | -1.73% | 18.6만 |
|---|
| 2026.01.20 | ₩87,547 | ₩89,124 | ₩87,159 | ₩88,963 | +1.62% | 17.3만 |
|---|
| 2026.01.16 | ₩84,032 | ₩85,422 | ₩82,295 | ₩84,807 | +0.92% | 8.9만 |
|---|
| 2026.01.15 | ₩84,046 | ₩85,957 | ₩84,005 | ₩84,834 | +0.94% | 10.5만 |
|---|
| 2026.01.14 | ₩86,184 | ₩86,531 | ₩84,099 | ₩85,328 | -0.99% | 16.9만 |
|---|
| 2026.01.13 | ₩86,598 | ₩88,362 | ₩84,607 | ₩85,088 | -1.74% | 9.4만 |
|---|
| 2026.01.12 | ₩84,727 | ₩86,518 | ₩84,540 | ₩85,796 | +1.26% | 8.3만 |
|---|
| 2026.01.09 | ₩81,694 | ₩83,498 | ₩81,694 | ₩82,669 | +1.19% | 4.7만 |
|---|
| 2026.01.08 | ₩80,183 | ₩81,921 | ₩80,183 | ₩81,440 | +1.57% | 5.8만 |
|---|
| 2026.01.07 | ₩80,852 | ₩83,097 | ₩78,473 | ₩82,121 | +1.57% | 7.1만 |
|---|
| 2026.01.06 | ₩81,667 | ₩83,952 | ₩81,533 | ₩82,362 | +0.85% | 9.9만 |
|---|
| 2026.01.05 | ₩78,981 | ₩82,469 | ₩78,566 | ₩81,212 | +2.83% | 11.6만 |
|---|
| 2026.01.02 | ₩81,520 | ₩81,520 | ₩76,548 | ₩77,845 | -4.51% | 19.7만 |
|---|
| 2025.12.31 | ₩79,702 | ₩82,415 | ₩79,515 | ₩79,742 | +0.05% | 7.7만 |
|---|
| 2025.12.30 | ₩81,226 | ₩81,600 | ₩79,809 | ₩80,504 | -0.89% | 9.6만 |
|---|
| 2025.12.29 | ₩79,903 | ₩80,718 | ₩77,350 | ₩79,368 | -0.67% | 16.3만 |
|---|
| 2025.12.26 | ₩84,193 | ₩84,219 | ₩82,255 | ₩83,458 | -0.87% | 11만 |
|---|
| 2025.12.24 | ₩83,484 | ₩83,484 | ₩80,959 | ₩82,001 | -1.78% | 7.5만 |
|---|
| 2025.12.23 | ₩83,551 | ₩83,858 | ₩81,921 | ₩83,190 | -0.43% | 11.3만 |
|---|
| 2025.12.22 | ₩80,932 | ₩83,725 | ₩80,852 | ₩82,308 | +1.70% | 21.1만 |
|---|
| 2025.12.19 | ₩76,268 | ₩79,756 | ₩76,268 | ₩78,794 | +3.31% | 10.3만 |
|---|
| 2025.12.18 | ₩77,056 | ₩78,967 | ₩76,241 | ₩76,655 | -0.52% | 6.3만 |
|---|
| 2025.12.17 | ₩77,511 | ₩77,965 | ₩75,960 | ₩77,016 | -0.64% | 9.9만 |
|---|
| 2025.12.16 | ₩76,468 | ₩77,671 | ₩75,813 | ₩76,575 | +0.14% | 10.1만 |
|---|
| 2025.12.15 | ₩78,660 | ₩78,673 | ₩76,442 | ₩76,548 | -2.68% | 10.1만 |
|---|
| 2025.12.12 | ₩78,259 | ₩79,181 | ₩75,453 | ₩77,324 | -1.20% | 10.6만 |
|---|
| 2025.12.11 | ₩74,023 | ₩77,324 | ₩74,023 | ₩76,923 | +3.92% | 12.6만 |
|---|
| 2025.12.10 | ₩72,539 | ₩73,902 | ₩71,283 | ₩73,395 | +1.18% | 20.4만 |
|---|
| 2025.12.09 | ₩70,668 | ₩72,766 | ₩70,668 | ₩72,005 | +1.89% | 7만 |
|---|
| 2025.12.08 | ₩70,962 | ₩71,096 | ₩69,466 | ₩69,599 | -1.92% | 3.7만 |
|---|
| 2025.12.05 | ₩71,604 | ₩73,087 | ₩70,495 | ₩70,802 | -1.12% | 7.2만 |
|---|
| 2025.12.04 | ₩70,481 | ₩71,270 | ₩69,412 | ₩70,682 | +0.28% | 10만 |
|---|
| 2025.12.03 | ₩71,350 | ₩72,205 | ₩70,107 | ₩70,508 | -1.18% | 7.2만 |
|---|
| 2025.12.02 | ₩71,764 | ₩71,764 | ₩69,105 | ₩70,682 | -1.51% | 5.5만 |
|---|
| 2025.12.01 | ₩71,564 | ₩71,858 | ₩70,348 | ₩71,684 | +0.17% | 5.8만 |
|---|
| 2025.11.28 | ₩69,118 | ₩70,802 | ₩68,450 | ₩70,454 | +1.93% | 3.3만 |
|---|
| 2025.11.26 | ₩65,804 | ₩68,851 | ₩65,804 | ₩68,049 | +3.41% | 3.8만 |
|---|
| 2025.11.25 | ₩64,708 | ₩65,670 | ₩63,879 | ₩65,416 | +1.09% | 5.6만 |
|---|
| 2025.11.24 | ₩61,367 | ₩65,042 | ₩61,367 | ₩64,494 | +5.10% | 6만 |
|---|
| 2025.11.21 | ₩61,273 | ₩63,385 | ₩61,193 | ₩61,461 | +0.31% | 10만 |
|---|
| 2025.11.20 | ₩64,681 | ₩65,229 | ₩61,541 | ₩61,541 | -4.86% | 7.5만 |
|---|
| 2025.11.19 | ₩64,588 | ₩65,924 | ₩63,545 | ₩64,093 | -0.77% | 4.8만 |
|---|
| 2025.11.18 | ₩63,038 | ₩64,133 | ₩62,530 | ₩63,545 | +0.81% | 5.6만 |
|---|
| 2025.11.17 | ₩62,810 | ₩64,815 | ₩62,222 | ₩62,650 | -0.26% | 7.2만 |
|---|
| 2025.11.14 | ₩62,677 | ₩65,029 | ₩62,075 | ₩63,719 | +1.66% | 4.3만 |
|---|
| 2025.11.13 | ₩68,089 | ₩68,089 | ₩64,414 | ₩64,962 | -4.59% | 6.9만 |
|---|
| 2025.11.12 | ₩64,240 | ₩67,768 | ₩64,240 | ₩67,127 | +4.49% | 8.4만 |
|---|
| 2025.11.11 | ₩64,187 | ₩64,200 | ₩62,744 | ₩64,013 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩63,144 | ₩64,895 | ₩62,810 | ₩62,810 | -0.53% | 8.7만 |
|---|
| 2025.11.07 | ₩61,086 | ₩61,781 | ₩60,164 | ₩61,340 | +0.42% | 5.7만 |
|---|
| 2025.11.06 | ₩61,100 | ₩61,875 | ₩60,151 | ₩60,151 | -1.55% | 6.2만 |
|---|
| 2025.11.05 | ₩60,565 | ₩61,594 | ₩59,296 | ₩60,792 | +0.38% | 12.3만 |
|---|
| 2025.11.04 | ₩60,659 | ₩60,819 | ₩58,801 | ₩58,908 | -2.89% | 12.5만 |
|---|
| 2025.11.03 | ₩61,501 | ₩62,784 | ₩60,792 | ₩61,741 | +0.39% | 17.7만 |
|---|
| 2025.10.31 | ₩62,423 | ₩62,490 | ₩60,886 | ₩61,420 | -1.61% | 8.8만 |
|---|
| 2025.10.30 | ₩60,485 | ₩62,343 | ₩60,084 | ₩62,209 | +2.85% | 10만 |
|---|
| 2025.10.29 | ₩62,917 | ₩62,917 | ₩60,138 | ₩60,579 | -3.72% | 12.7만 |
|---|
| 2025.10.28 | ₩59,002 | ₩61,126 | ₩59,002 | ₩60,685 | +2.85% | 13.9만 |
|---|
| 2025.10.27 | ₩59,082 | ₩60,391 | ₩57,732 | ₩59,456 | +0.63% | 22.1만 |
|---|
| 2025.10.24 | ₩61,153 | ₩62,222 | ₩60,605 | ₩60,645 | -0.83% | 8.5만 |
|---|
| 2025.10.23 | ₩61,701 | ₩62,236 | ₩61,126 | ₩61,821 | +0.19% | 7.5만 |
|---|
| 2025.10.22 | ₩58,668 | ₩60,819 | ₩58,200 | ₩60,458 | +3.05% | 16.1만 |
|---|
| 2025.10.21 | ₩63,345 | ₩63,545 | ₩59,469 | ₩59,870 | -5.49% | 32.4만 |
|---|
| 2025.10.20 | ₩66,980 | ₩67,982 | ₩66,165 | ₩66,967 | -0.02% | 14.3만 |
|---|
| 2025.10.17 | ₩70,348 | ₩70,495 | ₩65,243 | ₩65,577 | -6.78% | 29.5만 |
|---|
| 2025.10.16 | ₩71,203 | ₩71,844 | ₩70,160 | ₩71,176 | -0.04% | 21.9만 |
|---|
| 2025.10.15 | ₩68,624 | ₩69,893 | ₩67,889 | ₩69,613 | +1.44% | 16.4만 |
|---|
| 2025.10.14 | ₩64,708 | ₩67,822 | ₩64,534 | ₩66,967 | +3.49% | 22.7만 |
|---|
| 2025.10.13 | ₩64,601 | ₩66,338 | ₩63,986 | ₩65,470 | +1.34% | 10.7만 |
|---|
| 2025.10.10 | ₩62,423 | ₩63,585 | ₩62,276 | ₩62,663 | +0.39% | 11.3만 |
|---|