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 | ₩75,771 | ₩76,185 | ₩73,499 | ₩75,330 | -0.58% | 5만 |
| 2026.10.08 | ₩73,111 | ₩74,955 | ₩73,111 | ₩74,581 | +2.01% | 2.6만 |
| 2026.10.07 | ₩74,100 | ₩74,260 | ₩72,536 | ₩73,218 | -1.19% | 4.6만 |
| 2026.10.06 | ₩75,036 | ₩76,947 | ₩74,234 | ₩76,265 | +1.64% | 2만 |
| 2026.10.05 | ₩75,691 | ₩75,744 | ₩74,153 | ₩75,249 | -0.58% | 2.6만 |
| 2026.10.02 | ₩75,116 | ₩76,172 | ₩74,220 | ₩75,771 | +0.87% | 4.1만 |
| 2026.10.01 | ₩73,846 | ₩75,209 | ₩73,846 | ₩74,287 | +0.60% | 5만 |
| 2026.09.30 | ₩75,477 | ₩75,477 | ₩74,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,514 |
| -1.28% |
| 4.2만 |
| 2026.09.29 | ₩73,980 | ₩74,795 | ₩73,472 | ₩74,488 | +0.69% | 4.2만 |
|---|
| 2026.09.28 | ₩72,630 | ₩73,739 | ₩71,307 | ₩72,977 | +0.48% | 3.8만 |
|---|
| 2026.09.25 | ₩75,383 | ₩76,519 | ₩75,076 | ₩75,757 | +0.50% | 2.8만 |
|---|
| 2026.09.24 | ₩75,824 | ₩77,428 | ₩74,514 | ₩74,982 | -1.11% | 5.1만 |
|---|
| 2026.09.23 | ₩77,735 | ₩79,794 | ₩75,904 | ₩76,305 | -1.84% | 3.1만 |
|---|
| 2026.09.22 | ₩77,281 | ₩79,887 | ₩77,281 | ₩79,567 | +2.96% | 6.3만 |
|---|
| 2026.09.21 | ₩79,179 | ₩79,179 | ₩77,241 | ₩77,468 | -2.16% | 6.3만 |
|---|
| 2026.09.18 | ₩79,460 | ₩79,460 | ₩77,094 | ₩78,297 | -1.46% | 10.3만 |
|---|
| 2026.09.17 | ₩78,337 | ₩79,192 | ₩76,960 | ₩78,110 | -0.29% | 8.9만 |
|---|
| 2026.09.16 | ₩78,591 | ₩78,644 | ₩73,512 | ₩76,519 | -2.64% | 10.7만 |
|---|
| 2026.09.15 | ₩78,778 | ₩79,527 | ₩76,746 | ₩76,746 | -2.58% | 9.7만 |
|---|
| 2026.09.14 | ₩79,232 | ₩79,941 | ₩77,321 | ₩78,350 | -1.11% | 3.8만 |
|---|
| 2026.09.11 | ₩82,360 | ₩83,202 | ₩81,064 | ₩81,304 | -1.28% | 3.6만 |
|---|
| 2026.09.10 | ₩82,467 | ₩83,109 | ₩80,222 | ₩80,556 | -2.32% | 5.1만 |
|---|
| 2026.09.09 | ₩84,779 | ₩85,568 | ₩83,376 | ₩84,151 | -0.74% | 8.3만 |
|---|
| 2026.09.08 | ₩83,603 | ₩87,934 | ₩82,868 | ₩83,068 | -0.64% | 9.1만 |
|---|
| 2026.09.04 | ₩85,033 | ₩89,885 | ₩83,469 | ₩84,325 | -0.83% | 5.5만 |
|---|
| 2026.09.03 | ₩89,885 | ₩89,885 | ₩85,862 | ₩87,386 | -2.78% | 4.6만 |
|---|
| 2026.09.02 | ₩84,178 | ₩85,742 | ₩84,178 | ₩85,180 | +1.19% | 4.9만 |
|---|
| 2026.09.01 | ₩83,162 | ₩85,234 | ₩80,689 | ₩81,799 | -1.64% | 7만 |
|---|
| 2026.08.31 | ₩84,378 | ₩90,874 | ₩84,205 | ₩85,274 | +1.06% | 6만 |
|---|
| 2026.08.28 | ₩87,519 | ₩88,602 | ₩84,151 | ₩84,886 | -3.01% | 7.8만 |
|---|
| 2026.08.27 | ₩86,624 | ₩87,974 | ₩84,766 | ₩87,265 | +0.74% | 4.3만 |
|---|
| 2026.08.26 | ₩85,006 | ₩86,744 | ₩85,006 | ₩85,996 | +1.16% | 5만 |
|---|
| 2026.08.25 | ₩84,392 | ₩86,557 | ₩83,162 | ₩86,343 | +2.31% | 2.2만 |
|---|
| 2026.08.24 | ₩85,167 | ₩85,915 | ₩83,403 | ₩84,833 | -0.39% | 4.5만 |
|---|
| 2026.08.21 | ₩85,661 | ₩85,661 | ₩83,590 | ₩84,565 | -1.28% | 5.5만 |
|---|
| 2026.08.20 | ₩82,160 | ₩85,033 | ₩82,160 | ₩83,282 | +1.37% | 4만 |
|---|
| 2026.08.19 | ₩80,435 | ₩83,630 | ₩80,435 | ₩83,202 | +3.44% | 4.9만 |
|---|
| 2026.08.18 | ₩78,283 | ₩79,045 | ₩77,107 | ₩77,147 | -1.45% | 2.8만 |
|---|
| 2026.08.17 | ₩79,393 | ₩81,037 | ₩78,417 | ₩79,700 | +0.39% | 5.7만 |
|---|
| 2026.08.14 | ₩77,923 | ₩79,687 | ₩76,853 | ₩78,324 | +0.51% | 2.6만 |
|---|
| 2026.08.13 | ₩77,669 | ₩78,110 | ₩76,011 | ₩76,720 | -1.22% | 4.4만 |
|---|
| 2026.08.12 | ₩79,660 | ₩80,061 | ₩77,575 | ₩78,564 | -1.38% | 4.1만 |
|---|
| 2026.08.11 | ₩78,551 | ₩78,885 | ₩77,588 | ₩77,989 | -0.71% | 3.9만 |
|---|
| 2026.08.10 | ₩76,853 | ₩78,537 | ₩76,105 | ₩78,070 | +1.58% | 6.1만 |
|---|
| 2026.08.07 | ₩76,412 | ₩78,083 | ₩76,279 | ₩77,241 | +1.08% | 6.3만 |
|---|
| 2026.08.06 | ₩72,603 | ₩73,499 | ₩70,464 | ₩73,017 | +0.57% | 3.3만 |
|---|
| 2026.08.05 | ₩71,841 | ₩73,779 | ₩71,841 | ₩73,138 | +1.80% | 6.2만 |
|---|
| 2026.08.04 | ₩67,845 | ₩69,743 | ₩67,845 | ₩69,074 | +1.81% | 4.7만 |
|---|
| 2026.08.03 | ₩65,492 | ₩67,471 | ₩65,385 | ₩67,136 | +2.51% | 5.2만 |
|---|
| 2026.07.31 | ₩66,829 | ₩66,829 | ₩65,025 | ₩65,399 | -2.14% | 8.2만 |
|---|
| 2026.07.30 | ₩66,735 | ₩68,059 | ₩66,481 | ₩67,925 | +1.78% | 5.1만 |
|---|
| 2026.07.29 | ₩66,187 | ₩67,751 | ₩64,690 | ₩65,760 | -0.65% | 2.9만 |
|---|
| 2026.07.28 | ₩67,965 | ₩67,965 | ₩66,067 | ₩66,976 | -1.46% | 4만 |
|---|
| 2026.07.27 | ₩67,992 | ₩69,288 | ₩67,444 | ₩68,433 | +0.65% | 5.3만 |
|---|
| 2026.07.24 | ₩67,805 | ₩68,901 | ₩67,123 | ₩67,457 | -0.51% | 4.5만 |
|---|
| 2026.07.23 | ₩67,484 | ₩68,192 | ₩66,428 | ₩67,577 | +0.14% | 5.4만 |
|---|
| 2026.07.22 | ₩68,633 | ₩70,424 | ₩68,633 | ₩68,968 | +0.49% | 4.6만 |
|---|
| 2026.07.21 | ₩66,201 | ₩67,684 | ₩65,599 | ₩67,524 | +2.00% | 11만 |
|---|
| 2026.07.20 | ₩64,223 | ₩65,332 | ₩63,982 | ₩65,038 | +1.27% | 5.1만 |
|---|
| 2026.07.17 | ₩64,824 | ₩65,720 | ₩63,514 | ₩64,276 | -0.85% | 11.7만 |
|---|
| 2026.07.16 | ₩67,430 | ₩67,551 | ₩64,891 | ₩65,212 | -3.29% | 8.4만 |
|---|
| 2026.07.15 | ₩69,115 | ₩69,168 | ₩66,963 | ₩68,259 | -1.24% | 3.5만 |
|---|
| 2026.07.14 | ₩70,170 | ₩70,839 | ₩69,034 | ₩69,221 | -1.35% | 4.5만 |
|---|
| 2026.07.13 | ₩69,235 | ₩69,382 | ₩67,778 | ₩68,059 | -1.70% | 4.8만 |
|---|
| 2026.07.10 | ₩69,475 | ₩70,972 | ₩68,968 | ₩70,184 | +1.02% | 4.9만 |
|---|
| 2026.07.09 | ₩68,500 | ₩70,384 | ₩67,925 | ₩69,622 | +1.64% | 4.8만 |
|---|
| 2026.07.08 | ₩67,858 | ₩69,074 | ₩66,094 | ₩67,484 | -0.55% | 6.6만 |
|---|
| 2026.07.07 | ₩72,309 | ₩73,953 | ₩69,021 | ₩69,729 | -3.57% | 6.1만 |
|---|
| 2026.07.06 | ₩73,619 | ₩75,049 | ₩72,242 | ₩72,977 | -0.87% | 7.7만 |
|---|
| 2026.07.02 | ₩71,881 | ₩74,394 | ₩71,240 | ₩72,817 | +1.30% | 9.4만 |
|---|
| 2026.07.01 | ₩68,968 | ₩72,469 | ₩68,754 | ₩69,997 | +1.49% | 11.1만 |
|---|
| 2026.06.30 | ₩70,438 | ₩70,438 | ₩68,861 | ₩69,556 | -1.25% | 11.8만 |
|---|
| 2026.06.29 | ₩70,839 | ₩71,373 | ₩69,556 | ₩70,384 | -0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩70,184 | ₩73,392 | ₩69,502 | ₩71,307 | +1.60% | 6.2만 |
|---|
| 2026.06.25 | ₩72,910 | ₩73,512 | ₩70,531 | ₩70,718 | -3.01% | 12.2만 |
|---|
| 2026.06.24 | ₩71,855 | ₩74,033 | ₩70,571 | ₩71,975 | +0.17% | 18.4만 |
|---|
| 2026.06.23 | ₩75,851 | ₩76,653 | ₩73,980 | ₩74,889 | -1.27% | 14.8만 |
|---|
| 2026.06.22 | ₩77,989 | ₩78,511 | ₩76,974 | ₩78,110 | +0.15% | 6.9만 |
|---|
| 2026.06.18 | ₩80,716 | ₩83,149 | ₩77,842 | ₩79,139 | -1.95% | 22.6만 |
|---|
| 2026.06.17 | ₩83,082 | ₩86,209 | ₩78,925 | ₩79,313 | -4.54% | 14.3만 |
|---|
| 2026.06.16 | ₩81,224 | ₩84,458 | ₩81,224 | ₩82,013 | +0.97% | 13.8만 |
|---|
| 2026.06.15 | ₩80,061 | ₩83,042 | ₩80,061 | ₩80,917 | +1.07% | 8.9만 |
|---|
| 2026.06.12 | ₩74,180 | ₩77,040 | ₩73,699 | ₩76,706 | +3.41% | 14만 |
|---|
| 2026.06.11 | ₩69,796 | ₩74,795 | ₩69,061 | ₩74,274 | +6.42% | 9.9만 |
|---|
| 2026.06.10 | ₩70,825 | ₩75,650 | ₩70,037 | ₩70,037 | -1.11% | 15.8만 |
|---|
| 2026.06.09 | ₩75,677 | ₩77,121 | ₩71,868 | ₩72,924 | -3.64% | 14.5만 |
|---|
| 2026.06.08 | ₩76,078 | ₩77,802 | ₩74,701 | ₩75,169 | -1.19% | 6.8만 |
|---|
| 2026.06.05 | ₩81,652 | ₩81,652 | ₩74,862 | ₩75,744 | -7.24% | 8.4만 |
|---|
| 2026.06.04 | ₩81,558 | ₩84,606 | ₩81,558 | ₩83,189 | +2.00% | 7.8만 |
|---|
| 2026.06.03 | ₩83,924 | ₩83,924 | ₩80,983 | ₩81,184 | -3.26% | 4.6만 |
|---|
| 2026.06.02 | ₩84,098 | ₩85,635 | ₩82,855 | ₩84,258 | +0.19% | 8.9만 |
|---|
| 2026.06.01 | ₩84,058 | ₩84,873 | ₩81,678 | ₩83,309 | -0.89% | 9.5만 |
|---|
| 2026.05.29 | ₩84,418 | ₩87,920 | ₩84,338 | ₩85,875 | +1.73% | 10.4만 |
|---|
| 2026.05.28 | ₩79,968 | ₩84,258 | ₩79,112 | ₩84,191 | +5.28% | 10.2만 |
|---|
| 2026.05.27 | ₩81,478 | ₩82,200 | ₩79,433 | ₩80,302 | -1.44% | 22.4만 |
|---|
| 2026.05.26 | ₩80,342 | ₩85,207 | ₩80,342 | ₩83,510 | +3.94% | 18.2만 |
|---|
| 2026.05.22 | ₩80,475 | ₩81,906 | ₩79,219 | ₩79,580 | -1.11% | 9.9만 |
|---|
| 2026.05.21 | ₩80,983 | ₩82,574 | ₩78,872 | ₩81,571 | +0.73% | 10.6만 |
|---|
| 2026.05.20 | ₩81,612 | ₩83,750 | ₩81,237 | ₩82,373 | +0.93% | 10.3만 |
|---|
| 2026.05.19 | ₩83,951 | ₩84,218 | ₩81,224 | ₩81,719 | -2.66% | 8.1만 |
|---|
| 2026.05.18 | ₩86,918 | ₩89,444 | ₩84,646 | ₩85,341 | -1.81% | 24.3만 |
|---|
| 2026.05.15 | ₩90,794 | ₩90,794 | ₩84,793 | ₩86,530 | -4.70% | 7.6만 |
|---|
| 2026.05.14 | ₩94,002 | ₩94,055 | ₩92,130 | ₩93,106 | -0.95% | 7만 |
|---|
| 2026.05.13 | ₩94,670 | ₩95,111 | ₩91,569 | ₩93,454 | -1.28% | 11.4만 |
|---|
| 2026.05.12 | ₩93,935 | ₩95,245 | ₩91,155 | ₩94,443 | +0.54% | 6.6만 |
|---|
| 2026.05.11 | ₩92,932 | ₩95,512 | ₩91,890 | ₩94,296 | +1.47% | 5.2만 |
|---|
| 2026.05.08 | ₩91,957 | ₩93,561 | ₩90,687 | ₩92,384 | +0.47% | 4.2만 |
|---|
| 2026.05.07 | ₩91,382 | ₩94,830 | ₩89,912 | ₩90,085 | -1.42% | 10.6만 |
|---|
| 2026.05.06 | ₩87,011 | ₩91,556 | ₩87,011 | ₩89,070 | +2.37% | 8.3만 |
|---|
| 2026.05.05 | ₩85,421 | ₩86,878 | ₩83,536 | ₩83,536 | -2.21% | 6만 |
|---|
| 2026.05.04 | ₩85,167 | ₩87,653 | ₩83,817 | ₩83,817 | -1.59% | 7.3만 |
|---|
| 2026.05.01 | ₩84,512 | ₩86,570 | ₩84,044 | ₩85,301 | +0.93% | 3만 |
|---|
| 2026.04.30 | ₩85,661 | ₩87,092 | ₩84,886 | ₩85,608 | -0.06% | 5.5만 |
|---|
| 2026.04.29 | ₩84,258 | ₩86,437 | ₩82,414 | ₩82,868 | -1.65% | 3.5만 |
|---|
| 2026.04.28 | ₩86,423 | ₩86,931 | ₩84,191 | ₩85,167 | -1.45% | 6.2만 |
|---|
| 2026.04.27 | ₩87,813 | ₩89,578 | ₩86,450 | ₩88,575 | +0.87% | 4만 |
|---|
| 2026.04.24 | ₩88,401 | ₩89,818 | ₩86,049 | ₩89,003 | +0.68% | 3만 |
|---|
| 2026.04.23 | ₩89,564 | ₩89,564 | ₩86,410 | ₩88,000 | -1.75% | 3.1만 |
|---|
| 2026.04.22 | ₩91,181 | ₩91,489 | ₩88,254 | ₩90,152 | -1.13% | 5.2만 |
|---|
| 2026.04.21 | ₩92,665 | ₩93,641 | ₩88,495 | ₩88,495 | -4.50% | 6.9만 |
|---|
| 2026.04.20 | ₩92,866 | ₩93,855 | ₩91,623 | ₩92,999 | +0.14% | 5.8만 |
|---|
| 2026.04.17 | ₩93,226 | ₩96,140 | ₩92,171 | ₩93,347 | +0.13% | 4.4만 |
|---|
| 2026.04.16 | ₩90,233 | ₩92,144 | ₩90,233 | ₩91,208 | +1.08% | 4.3만 |
|---|
| 2026.04.15 | ₩92,932 | ₩92,932 | ₩89,551 | ₩90,019 | -3.14% | 6만 |
|---|
| 2026.04.14 | ₩91,609 | ₩93,761 | ₩91,582 | ₩92,652 | +1.14% | 4.8만 |
|---|
| 2026.04.13 | ₩89,805 | ₩91,168 | ₩88,869 | ₩90,981 | +1.31% | 3.6만 |
|---|
| 2026.04.10 | ₩90,420 | ₩90,700 | ₩89,457 | ₩90,085 | -0.37% | 3.2만 |
|---|
| 2026.04.09 | ₩87,907 | ₩90,072 | ₩86,945 | ₩89,043 | +1.29% | 3.5만 |
|---|
| 2026.04.08 | ₩89,310 | ₩90,313 | ₩86,076 | ₩86,958 | -2.63% | 5.8만 |
|---|
| 2026.04.07 | ₩84,151 | ₩85,341 | ₩81,545 | ₩84,940 | +0.94% | 6.3만 |
|---|
| 2026.04.06 | ₩84,565 | ₩86,878 | ₩84,338 | ₩84,646 | +0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩81,892 | ₩86,490 | ₩81,545 | ₩84,458 | +3.13% | 6.3만 |
|---|
| 2026.04.01 | ₩85,528 | ₩88,856 | ₩84,084 | ₩86,798 | +1.48% | 6.3만 |
|---|
| 2026.03.31 | ₩78,618 | ₩83,403 | ₩77,856 | ₩82,908 | +5.46% | 9만 |
|---|
| 2026.03.30 | ₩79,927 | ₩79,927 | ₩76,319 | ₩77,214 | -3.39% | 6만 |
|---|
| 2026.03.27 | ₩75,717 | ₩80,128 | ₩75,530 | ₩78,203 | +3.28% | 5.3만 |
|---|
| 2026.03.26 | ₩78,350 | ₩80,756 | ₩75,757 | ₩75,757 | -3.31% | 6.3만 |
|---|
| 2026.03.25 | ₩79,901 | ₩80,957 | ₩78,177 | ₩79,901 | 0.00% | 5.1만 |
|---|
| 2026.03.24 | ₩77,027 | ₩78,431 | ₩75,544 | ₩76,519 | -0.66% | 5.5만 |
|---|
| 2026.03.23 | ₩74,541 | ₩78,791 | ₩74,541 | ₩77,455 | +3.91% | 7.9만 |
|---|
| 2026.03.20 | ₩75,544 | ₩77,455 | ₩72,576 | ₩73,325 | -2.94% | 10.5만 |
|---|
| 2026.03.19 | ₩72,964 | ₩77,054 | ₩72,964 | ₩75,985 | +4.14% | 13.8만 |
|---|
| 2026.03.18 | ₩84,846 | ₩84,980 | ₩80,943 | ₩81,037 | -4.49% | 10.6만 |
|---|
| 2026.03.17 | ₩88,214 | ₩90,620 | ₩87,359 | ₩87,666 | -0.62% | 6.1만 |
|---|
| 2026.03.16 | ₩86,878 | ₩90,887 | ₩86,878 | ₩88,214 | +1.54% | 7만 |
|---|
| 2026.03.13 | ₩93,895 | ₩94,028 | ₩86,597 | ₩87,092 | -7.25% | 12만 |
|---|
| 2026.03.12 | ₩95,004 | ₩95,819 | ₩92,277 | ₩93,440 | -1.65% | 8.1만 |
|---|
| 2026.03.11 | ₩98,720 | ₩98,720 | ₩93,253 | ₩96,608 | -2.14% | 5.8만 |
|---|
| 2026.03.10 | ₩96,621 | ₩100,056 | ₩96,621 | ₩98,987 | +2.45% | 6.6만 |
|---|
| 2026.03.09 | ₩94,002 | ₩96,394 | ₩91,636 | ₩95,860 | +1.98% | 8.9만 |
|---|
| 2026.03.06 | ₩96,234 | ₩99,054 | ₩90,286 | ₩97,423 | +1.24% | 8.2만 |
|---|
| 2026.03.05 | ₩102,756 | ₩102,756 | ₩96,661 | ₩97,971 | -4.66% | 6만 |
|---|
| 2026.03.04 | ₩101,700 | ₩104,895 | ₩101,273 | ₩104,494 | +2.75% | 13만 |
|---|
| 2026.03.03 | ₩102,863 | ₩104,227 | ₩98,346 | ₩99,963 | -2.82% | 10.1만 |
|---|
| 2026.03.02 | ₩111,203 | ₩111,203 | ₩105,590 | ₩108,624 | -2.32% | 7.7만 |
|---|
| 2026.02.27 | ₩108,597 | ₩109,199 | ₩106,098 | ₩108,651 | +0.05% | 4.7만 |
|---|
| 2026.02.26 | ₩103,077 | ₩107,100 | ₩102,155 | ₩106,739 | +3.55% | 11.5만 |
|---|
| 2026.02.25 | ₩105,590 | ₩105,991 | ₩103,184 | ₩103,665 | -1.82% | 5.5만 |
|---|
| 2026.02.24 | ₩97,945 | ₩104,079 | ₩96,394 | ₩103,344 | +5.51% | 17.6만 |
|---|
| 2026.02.23 | ₩98,292 | ₩100,217 | ₩98,092 | ₩99,682 | +1.41% | 9.9만 |
|---|
| 2026.02.20 | ₩93,868 | ₩98,653 | ₩93,440 | ₩97,116 | +3.46% | 13.8만 |
|---|
| 2026.02.19 | ₩91,689 | ₩95,178 | ₩91,689 | ₩93,668 | +2.16% | 5만 |
|---|
| 2026.02.18 | ₩90,994 | ₩94,991 | ₩90,994 | ₩92,812 | +2.00% | 14.9만 |
|---|
| 2026.02.17 | ₩92,264 | ₩94,510 | ₩87,947 | ₩89,431 | -3.07% | 14.7만 |
|---|
| 2026.02.13 | ₩92,505 | ₩96,234 | ₩91,783 | ₩95,579 | +3.32% | 14만 |
|---|
| 2026.02.12 | ₩95,900 | ₩97,236 | ₩90,914 | ₩91,181 | -4.92% | 18.4만 |
|---|
| 2026.02.11 | ₩98,372 | ₩98,372 | ₩95,285 | ₩96,541 | -1.86% | 16.7만 |
|---|
| 2026.02.10 | ₩94,109 | ₩95,819 | ₩93,320 | ₩95,525 | +1.51% | 25.4만 |
|---|
| 2026.02.09 | ₩89,872 | ₩94,897 | ₩89,872 | ₩94,229 | +4.85% | 11.2만 |
|---|
| 2026.02.06 | ₩85,407 | ₩88,829 | ₩85,407 | ₩88,241 | +3.32% | 10만 |
|---|
| 2026.02.05 | ₩87,132 | ₩88,789 | ₩83,697 | ₩84,499 | -3.02% | 11.8만 |
|---|
| 2026.02.04 | ₩92,652 | ₩92,652 | ₩87,533 | ₩90,032 | -2.83% | 19.3만 |
|---|
| 2026.02.03 | ₩89,551 | ₩90,219 | ₩86,771 | ₩89,965 | +0.46% | 10.9만 |
|---|
| 2026.02.02 | ₩85,006 | ₩87,706 | ₩82,948 | ₩84,432 | -0.68% | 14.1만 |
|---|
| 2026.01.30 | ₩88,829 | ₩93,133 | ₩84,205 | ₩86,263 | -2.89% | 29.2만 |
|---|
| 2026.01.29 | ₩104,534 | ₩104,534 | ₩94,964 | ₩96,274 | -7.90% | 26.4만 |
|---|
| 2026.01.28 | ₩98,987 | ₩102,101 | ₩98,773 | ₩101,874 | +2.92% | 28.6만 |
|---|
| 2026.01.27 | ₩97,236 | ₩99,575 | ₩94,389 | ₩98,787 | +1.59% | 11.6만 |
|---|
| 2026.01.26 | ₩102,035 | ₩103,010 | ₩96,915 | ₩97,637 | -4.31% | 39.6만 |
|---|
| 2026.01.23 | ₩97,303 | ₩99,308 | ₩96,087 | ₩98,386 | +1.11% | 12.3만 |
|---|
| 2026.01.22 | ₩89,551 | ₩96,287 | ₩89,551 | ₩95,565 | +6.72% | 11.2만 |
|---|
| 2026.01.21 | ₩91,315 | ₩91,970 | ₩89,083 | ₩89,738 | -1.73% | 18.6만 |
|---|
| 2026.01.20 | ₩87,559 | ₩89,137 | ₩87,172 | ₩88,976 | +1.62% | 17.3만 |
|---|
| 2026.01.16 | ₩84,044 | ₩85,434 | ₩82,307 | ₩84,819 | +0.92% | 8.9만 |
|---|
| 2026.01.15 | ₩84,058 | ₩85,969 | ₩84,017 | ₩84,846 | +0.94% | 10.5만 |
|---|
| 2026.01.14 | ₩86,196 | ₩86,544 | ₩84,111 | ₩85,341 | -0.99% | 16.9만 |
|---|
| 2026.01.13 | ₩86,610 | ₩88,375 | ₩84,619 | ₩85,100 | -1.74% | 9.4만 |
|---|
| 2026.01.12 | ₩84,739 | ₩86,530 | ₩84,552 | ₩85,808 | +1.26% | 8.3만 |
|---|
| 2026.01.09 | ₩81,705 | ₩83,510 | ₩81,705 | ₩82,681 | +1.19% | 4.7만 |
|---|
| 2026.01.08 | ₩80,195 | ₩81,932 | ₩80,195 | ₩81,451 | +1.57% | 5.8만 |
|---|
| 2026.01.07 | ₩80,863 | ₩83,109 | ₩78,484 | ₩82,133 | +1.57% | 7.1만 |
|---|
| 2026.01.06 | ₩81,678 | ₩83,964 | ₩81,545 | ₩82,373 | +0.85% | 9.9만 |
|---|
| 2026.01.05 | ₩78,992 | ₩82,480 | ₩78,578 | ₩81,224 | +2.83% | 11.6만 |
|---|
| 2026.01.02 | ₩81,531 | ₩81,531 | ₩76,559 | ₩77,856 | -4.51% | 19.7만 |
|---|
| 2025.12.31 | ₩79,714 | ₩82,427 | ₩79,527 | ₩79,754 | +0.05% | 7.7만 |
|---|
| 2025.12.30 | ₩81,237 | ₩81,612 | ₩79,821 | ₩80,516 | -0.89% | 9.6만 |
|---|
| 2025.12.29 | ₩79,914 | ₩80,729 | ₩77,361 | ₩79,379 | -0.67% | 16.3만 |
|---|
| 2025.12.26 | ₩84,205 | ₩84,231 | ₩82,266 | ₩83,469 | -0.87% | 11만 |
|---|
| 2025.12.24 | ₩83,496 | ₩83,496 | ₩80,970 | ₩82,013 | -1.78% | 7.5만 |
|---|
| 2025.12.23 | ₩83,563 | ₩83,870 | ₩81,932 | ₩83,202 | -0.43% | 11.3만 |
|---|
| 2025.12.22 | ₩80,943 | ₩83,737 | ₩80,863 | ₩82,320 | +1.70% | 21.1만 |
|---|
| 2025.12.19 | ₩76,279 | ₩79,767 | ₩76,279 | ₩78,805 | +3.31% | 10.3만 |
|---|
| 2025.12.18 | ₩77,067 | ₩78,979 | ₩76,252 | ₩76,666 | -0.52% | 6.3만 |
|---|
| 2025.12.17 | ₩77,522 | ₩77,976 | ₩75,971 | ₩77,027 | -0.64% | 9.9만 |
|---|
| 2025.12.16 | ₩76,479 | ₩77,682 | ₩75,824 | ₩76,586 | +0.14% | 10.1만 |
|---|
| 2025.12.15 | ₩78,671 | ₩78,684 | ₩76,452 | ₩76,559 | -2.68% | 10.1만 |
|---|
| 2025.12.12 | ₩78,270 | ₩79,192 | ₩75,463 | ₩77,335 | -1.20% | 10.6만 |
|---|
| 2025.12.11 | ₩74,033 | ₩77,335 | ₩74,033 | ₩76,934 | +3.92% | 12.6만 |
|---|
| 2025.12.10 | ₩72,550 | ₩73,913 | ₩71,293 | ₩73,405 | +1.18% | 20.4만 |
|---|
| 2025.12.09 | ₩70,678 | ₩72,777 | ₩70,678 | ₩72,015 | +1.89% | 7만 |
|---|
| 2025.12.08 | ₩70,972 | ₩71,106 | ₩69,475 | ₩69,609 | -1.92% | 3.7만 |
|---|
| 2025.12.05 | ₩71,614 | ₩73,098 | ₩70,505 | ₩70,812 | -1.12% | 7.2만 |
|---|
| 2025.12.04 | ₩70,491 | ₩71,280 | ₩69,422 | ₩70,692 | +0.28% | 10만 |
|---|
| 2025.12.03 | ₩71,360 | ₩72,215 | ₩70,117 | ₩70,518 | -1.18% | 7.2만 |
|---|
| 2025.12.02 | ₩71,774 | ₩71,774 | ₩69,115 | ₩70,692 | -1.51% | 5.5만 |
|---|
| 2025.12.01 | ₩71,574 | ₩71,868 | ₩70,358 | ₩71,694 | +0.17% | 5.8만 |
|---|
| 2025.11.28 | ₩69,128 | ₩70,812 | ₩68,460 | ₩70,464 | +1.93% | 3.3만 |
|---|
| 2025.11.26 | ₩65,813 | ₩68,861 | ₩65,813 | ₩68,059 | +3.41% | 3.8만 |
|---|
| 2025.11.25 | ₩64,717 | ₩65,680 | ₩63,889 | ₩65,426 | +1.09% | 5.6만 |
|---|
| 2025.11.24 | ₩61,376 | ₩65,051 | ₩61,376 | ₩64,503 | +5.10% | 6만 |
|---|
| 2025.11.21 | ₩61,282 | ₩63,394 | ₩61,202 | ₩61,469 | +0.31% | 10만 |
|---|
| 2025.11.20 | ₩64,690 | ₩65,238 | ₩61,550 | ₩61,550 | -4.86% | 7.5만 |
|---|
| 2025.11.19 | ₩64,597 | ₩65,933 | ₩63,554 | ₩64,102 | -0.77% | 4.8만 |
|---|
| 2025.11.18 | ₩63,046 | ₩64,142 | ₩62,539 | ₩63,554 | +0.81% | 5.6만 |
|---|
| 2025.11.17 | ₩62,819 | ₩64,824 | ₩62,231 | ₩62,659 | -0.26% | 7.2만 |
|---|
| 2025.11.14 | ₩62,686 | ₩65,038 | ₩62,084 | ₩63,728 | +1.66% | 4.3만 |
|---|
| 2025.11.13 | ₩68,099 | ₩68,099 | ₩64,423 | ₩64,971 | -4.59% | 6.9만 |
|---|
| 2025.11.12 | ₩64,249 | ₩67,778 | ₩64,249 | ₩67,136 | +4.49% | 8.4만 |
|---|
| 2025.11.11 | ₩64,196 | ₩64,209 | ₩62,752 | ₩64,022 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩63,153 | ₩64,904 | ₩62,819 | ₩62,819 | -0.53% | 8.7만 |
|---|
| 2025.11.07 | ₩61,095 | ₩61,790 | ₩60,173 | ₩61,349 | +0.42% | 5.7만 |
|---|
| 2025.11.06 | ₩61,108 | ₩61,884 | ₩60,159 | ₩60,159 | -1.55% | 6.2만 |
|---|
| 2025.11.05 | ₩60,574 | ₩61,603 | ₩59,304 | ₩60,801 | +0.38% | 12.3만 |
|---|
| 2025.11.04 | ₩60,667 | ₩60,828 | ₩58,810 | ₩58,916 | -2.89% | 12.5만 |
|---|
| 2025.11.03 | ₩61,509 | ₩62,793 | ₩60,801 | ₩61,750 | +0.39% | 17.7만 |
|---|
| 2025.10.31 | ₩62,432 | ₩62,498 | ₩60,895 | ₩61,429 | -1.61% | 8.8만 |
|---|
| 2025.10.30 | ₩60,494 | ₩62,351 | ₩60,093 | ₩62,218 | +2.85% | 10만 |
|---|
| 2025.10.29 | ₩62,926 | ₩62,926 | ₩60,146 | ₩60,587 | -3.72% | 12.7만 |
|---|
| 2025.10.28 | ₩59,010 | ₩61,135 | ₩59,010 | ₩60,694 | +2.85% | 13.9만 |
|---|
| 2025.10.27 | ₩59,090 | ₩60,400 | ₩57,740 | ₩59,464 | +0.63% | 22.1만 |
|---|
| 2025.10.24 | ₩61,162 | ₩62,231 | ₩60,614 | ₩60,654 | -0.83% | 8.5만 |
|---|
| 2025.10.23 | ₩61,710 | ₩62,245 | ₩61,135 | ₩61,830 | +0.19% | 7.5만 |
|---|
| 2025.10.22 | ₩58,676 | ₩60,828 | ₩58,208 | ₩60,467 | +3.05% | 16.1만 |
|---|
| 2025.10.21 | ₩63,354 | ₩63,554 | ₩59,478 | ₩59,879 | -5.49% | 32.4만 |
|---|
| 2025.10.20 | ₩66,989 | ₩67,992 | ₩66,174 | ₩66,976 | -0.02% | 14.3만 |
|---|
| 2025.10.17 | ₩70,358 | ₩70,505 | ₩65,252 | ₩65,586 | -6.78% | 29.5만 |
|---|
| 2025.10.16 | ₩71,213 | ₩71,855 | ₩70,170 | ₩71,186 | -0.04% | 21.9만 |
|---|
| 2025.10.15 | ₩68,633 | ₩69,903 | ₩67,898 | ₩69,622 | +1.44% | 16.4만 |
|---|
| 2025.10.14 | ₩64,717 | ₩67,831 | ₩64,543 | ₩66,976 | +3.49% | 22.7만 |
|---|
| 2025.10.13 | ₩64,610 | ₩66,348 | ₩63,995 | ₩65,479 | +1.34% | 10.7만 |
|---|
| 2025.10.10 | ₩62,432 | ₩63,594 | ₩62,285 | ₩62,672 | +0.39% | 11.3만 |
|---|