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 | ₩75,816 | ₩76,231 | ₩73,543 | ₩75,375 | -0.58% | 5만 |
| 2026.10.08 | ₩73,155 | ₩75,000 | ₩73,155 | ₩74,626 | +2.01% | 2.6만 |
| 2026.10.07 | ₩74,144 | ₩74,305 | ₩72,580 | ₩73,262 | -1.19% | 4.6만 |
| 2026.10.06 | ₩75,081 | ₩76,993 | ₩74,278 | ₩76,311 | +1.64% | 2만 |
| 2026.10.05 | ₩75,736 | ₩75,789 | ₩74,198 | ₩75,294 | -0.58% | 2.6만 |
| 2026.10.02 | ₩75,161 | ₩76,217 | ₩74,265 | ₩75,816 | +0.87% | 4.1만 |
| 2026.10.01 | ₩73,890 | ₩75,254 | ₩73,890 | ₩74,332 | +0.60% | 5만 |
| 2026.09.30 | ₩75,522 | ₩75,522 | ₩74,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,559 |
| -1.28% |
| 4.2만 |
| 2026.09.29 | ₩74,024 | ₩74,840 | ₩73,516 | ₩74,532 | +0.69% | 4.2만 |
|---|
| 2026.09.28 | ₩72,673 | ₩73,783 | ₩71,349 | ₩73,021 | +0.48% | 3.8만 |
|---|
| 2026.09.25 | ₩75,428 | ₩76,565 | ₩75,121 | ₩75,803 | +0.50% | 2.8만 |
|---|
| 2026.09.24 | ₩75,870 | ₩77,474 | ₩74,559 | ₩75,027 | -1.11% | 5.1만 |
|---|
| 2026.09.23 | ₩77,782 | ₩79,842 | ₩75,950 | ₩76,351 | -1.84% | 3.1만 |
|---|
| 2026.09.22 | ₩77,327 | ₩79,935 | ₩77,327 | ₩79,614 | +2.96% | 6.3만 |
|---|
| 2026.09.21 | ₩79,226 | ₩79,226 | ₩77,287 | ₩77,515 | -2.16% | 6.3만 |
|---|
| 2026.09.18 | ₩79,507 | ₩79,507 | ₩77,140 | ₩78,344 | -1.46% | 10.3만 |
|---|
| 2026.09.17 | ₩78,384 | ₩79,240 | ₩77,006 | ₩78,156 | -0.29% | 8.9만 |
|---|
| 2026.09.16 | ₩78,638 | ₩78,691 | ₩73,556 | ₩76,565 | -2.64% | 10.7만 |
|---|
| 2026.09.15 | ₩78,825 | ₩79,574 | ₩76,792 | ₩76,792 | -2.58% | 9.7만 |
|---|
| 2026.09.14 | ₩79,280 | ₩79,989 | ₩77,367 | ₩78,397 | -1.11% | 3.8만 |
|---|
| 2026.09.11 | ₩82,409 | ₩83,252 | ₩81,112 | ₩81,353 | -1.28% | 3.6만 |
|---|
| 2026.09.10 | ₩82,516 | ₩83,158 | ₩80,270 | ₩80,604 | -2.32% | 5.1만 |
|---|
| 2026.09.09 | ₩84,830 | ₩85,619 | ₩83,426 | ₩84,201 | -0.74% | 8.3만 |
|---|
| 2026.09.08 | ₩83,653 | ₩87,986 | ₩82,918 | ₩83,118 | -0.64% | 9.1만 |
|---|
| 2026.09.04 | ₩85,084 | ₩89,939 | ₩83,519 | ₩84,375 | -0.83% | 5.5만 |
|---|
| 2026.09.03 | ₩89,939 | ₩89,939 | ₩85,913 | ₩87,438 | -2.78% | 4.6만 |
|---|
| 2026.09.02 | ₩84,228 | ₩85,793 | ₩84,228 | ₩85,231 | +1.19% | 4.9만 |
|---|
| 2026.09.01 | ₩83,212 | ₩85,285 | ₩80,738 | ₩81,848 | -1.64% | 7만 |
|---|
| 2026.08.31 | ₩84,429 | ₩90,928 | ₩84,255 | ₩85,325 | +1.06% | 6만 |
|---|
| 2026.08.28 | ₩87,572 | ₩88,655 | ₩84,201 | ₩84,937 | -3.01% | 7.8만 |
|---|
| 2026.08.27 | ₩86,676 | ₩88,026 | ₩84,817 | ₩87,318 | +0.74% | 4.3만 |
|---|
| 2026.08.26 | ₩85,057 | ₩86,796 | ₩85,057 | ₩86,047 | +1.16% | 5만 |
|---|
| 2026.08.25 | ₩84,442 | ₩86,609 | ₩83,212 | ₩86,395 | +2.31% | 2.2만 |
|---|
| 2026.08.24 | ₩85,218 | ₩85,967 | ₩83,453 | ₩84,884 | -0.39% | 4.5만 |
|---|
| 2026.08.21 | ₩85,713 | ₩85,713 | ₩83,640 | ₩84,616 | -1.28% | 5.5만 |
|---|
| 2026.08.20 | ₩82,209 | ₩85,084 | ₩82,209 | ₩83,332 | +1.37% | 4만 |
|---|
| 2026.08.19 | ₩80,484 | ₩83,680 | ₩80,484 | ₩83,252 | +3.44% | 4.9만 |
|---|
| 2026.08.18 | ₩78,330 | ₩79,093 | ₩77,153 | ₩77,194 | -1.45% | 2.8만 |
|---|
| 2026.08.17 | ₩79,440 | ₩81,085 | ₩78,464 | ₩79,748 | +0.39% | 5.7만 |
|---|
| 2026.08.14 | ₩77,969 | ₩79,735 | ₩76,899 | ₩78,370 | +0.51% | 2.6만 |
|---|
| 2026.08.13 | ₩77,715 | ₩78,156 | ₩76,057 | ₩76,766 | -1.22% | 4.4만 |
|---|
| 2026.08.12 | ₩79,708 | ₩80,109 | ₩77,622 | ₩78,611 | -1.38% | 4.1만 |
|---|
| 2026.08.11 | ₩78,598 | ₩78,932 | ₩77,635 | ₩78,036 | -0.71% | 3.9만 |
|---|
| 2026.08.10 | ₩76,899 | ₩78,584 | ₩76,150 | ₩78,116 | +1.58% | 6.1만 |
|---|
| 2026.08.07 | ₩76,458 | ₩78,130 | ₩76,324 | ₩77,287 | +1.08% | 6.3만 |
|---|
| 2026.08.06 | ₩72,646 | ₩73,543 | ₩70,507 | ₩73,061 | +0.57% | 3.3만 |
|---|
| 2026.08.05 | ₩71,884 | ₩73,823 | ₩71,884 | ₩73,181 | +1.80% | 6.2만 |
|---|
| 2026.08.04 | ₩67,885 | ₩69,784 | ₩67,885 | ₩69,116 | +1.81% | 4.7만 |
|---|
| 2026.08.03 | ₩65,532 | ₩67,511 | ₩65,425 | ₩67,177 | +2.51% | 5.2만 |
|---|
| 2026.07.31 | ₩66,869 | ₩66,869 | ₩65,064 | ₩65,438 | -2.14% | 8.2만 |
|---|
| 2026.07.30 | ₩66,775 | ₩68,099 | ₩66,521 | ₩67,966 | +1.78% | 5.1만 |
|---|
| 2026.07.29 | ₩66,227 | ₩67,792 | ₩64,729 | ₩65,799 | -0.65% | 2.9만 |
|---|
| 2026.07.28 | ₩68,006 | ₩68,006 | ₩66,107 | ₩67,016 | -1.46% | 4만 |
|---|
| 2026.07.27 | ₩68,033 | ₩69,330 | ₩67,484 | ₩68,474 | +0.65% | 5.3만 |
|---|
| 2026.07.24 | ₩67,845 | ₩68,942 | ₩67,163 | ₩67,498 | -0.51% | 4.5만 |
|---|
| 2026.07.23 | ₩67,524 | ₩68,233 | ₩66,468 | ₩67,618 | +0.14% | 5.4만 |
|---|
| 2026.07.22 | ₩68,674 | ₩70,467 | ₩68,674 | ₩69,009 | +0.49% | 4.6만 |
|---|
| 2026.07.21 | ₩66,240 | ₩67,725 | ₩65,639 | ₩67,564 | +2.00% | 11만 |
|---|
| 2026.07.20 | ₩64,261 | ₩65,371 | ₩64,020 | ₩65,077 | +1.27% | 5.1만 |
|---|
| 2026.07.17 | ₩64,863 | ₩65,759 | ₩63,552 | ₩64,315 | -0.85% | 11.7만 |
|---|
| 2026.07.16 | ₩67,471 | ₩67,591 | ₩64,930 | ₩65,251 | -3.29% | 8.4만 |
|---|
| 2026.07.15 | ₩69,156 | ₩69,209 | ₩67,003 | ₩68,300 | -1.24% | 3.5만 |
|---|
| 2026.07.14 | ₩70,212 | ₩70,881 | ₩69,076 | ₩69,263 | -1.35% | 4.5만 |
|---|
| 2026.07.13 | ₩69,276 | ₩69,423 | ₩67,819 | ₩68,099 | -1.70% | 4.8만 |
|---|
| 2026.07.10 | ₩69,517 | ₩71,015 | ₩69,009 | ₩70,226 | +1.02% | 4.9만 |
|---|
| 2026.07.09 | ₩68,541 | ₩70,426 | ₩67,966 | ₩69,664 | +1.64% | 4.8만 |
|---|
| 2026.07.08 | ₩67,899 | ₩69,116 | ₩66,133 | ₩67,524 | -0.55% | 6.6만 |
|---|
| 2026.07.07 | ₩72,352 | ₩73,997 | ₩69,062 | ₩69,771 | -3.57% | 6.1만 |
|---|
| 2026.07.06 | ₩73,663 | ₩75,094 | ₩72,285 | ₩73,021 | -0.87% | 7.7만 |
|---|
| 2026.07.02 | ₩71,924 | ₩74,439 | ₩71,282 | ₩72,860 | +1.30% | 9.4만 |
|---|
| 2026.07.01 | ₩69,009 | ₩72,513 | ₩68,795 | ₩70,039 | +1.49% | 11.1만 |
|---|
| 2026.06.30 | ₩70,480 | ₩70,480 | ₩68,902 | ₩69,597 | -1.25% | 11.8만 |
|---|
| 2026.06.29 | ₩70,881 | ₩71,416 | ₩69,597 | ₩70,426 | -0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩70,226 | ₩73,436 | ₩69,544 | ₩71,349 | +1.60% | 6.2만 |
|---|
| 2026.06.25 | ₩72,954 | ₩73,556 | ₩70,574 | ₩70,761 | -3.01% | 12.2만 |
|---|
| 2026.06.24 | ₩71,898 | ₩74,077 | ₩70,614 | ₩72,018 | +0.17% | 18.4만 |
|---|
| 2026.06.23 | ₩75,896 | ₩76,699 | ₩74,024 | ₩74,933 | -1.27% | 14.8만 |
|---|
| 2026.06.22 | ₩78,036 | ₩78,558 | ₩77,020 | ₩78,156 | +0.15% | 6.9만 |
|---|
| 2026.06.18 | ₩80,764 | ₩83,198 | ₩77,889 | ₩79,186 | -1.95% | 22.6만 |
|---|
| 2026.06.17 | ₩83,132 | ₩86,261 | ₩78,972 | ₩79,360 | -4.54% | 14.3만 |
|---|
| 2026.06.16 | ₩81,273 | ₩84,509 | ₩81,273 | ₩82,062 | +0.97% | 13.8만 |
|---|
| 2026.06.15 | ₩80,109 | ₩83,091 | ₩80,109 | ₩80,965 | +1.07% | 8.9만 |
|---|
| 2026.06.12 | ₩74,225 | ₩77,087 | ₩73,743 | ₩76,752 | +3.41% | 14만 |
|---|
| 2026.06.11 | ₩69,838 | ₩74,840 | ₩69,102 | ₩74,318 | +6.42% | 9.9만 |
|---|
| 2026.06.10 | ₩70,868 | ₩75,696 | ₩70,079 | ₩70,079 | -1.11% | 15.8만 |
|---|
| 2026.06.09 | ₩75,722 | ₩77,167 | ₩71,911 | ₩72,967 | -3.64% | 14.5만 |
|---|
| 2026.06.08 | ₩76,124 | ₩77,849 | ₩74,746 | ₩75,214 | -1.19% | 6.8만 |
|---|
| 2026.06.05 | ₩81,701 | ₩81,701 | ₩74,907 | ₩75,789 | -7.24% | 8.4만 |
|---|
| 2026.06.04 | ₩81,607 | ₩84,656 | ₩81,607 | ₩83,239 | +2.00% | 7.8만 |
|---|
| 2026.06.03 | ₩83,974 | ₩83,974 | ₩81,032 | ₩81,232 | -3.26% | 4.6만 |
|---|
| 2026.06.02 | ₩84,148 | ₩85,686 | ₩82,904 | ₩84,308 | +0.19% | 8.9만 |
|---|
| 2026.06.01 | ₩84,108 | ₩84,924 | ₩81,727 | ₩83,359 | -0.89% | 9.5만 |
|---|
| 2026.05.29 | ₩84,469 | ₩87,973 | ₩84,389 | ₩85,927 | +1.73% | 10.4만 |
|---|
| 2026.05.28 | ₩80,015 | ₩84,308 | ₩79,160 | ₩84,242 | +5.28% | 10.2만 |
|---|
| 2026.05.27 | ₩81,527 | ₩82,249 | ₩79,480 | ₩80,350 | -1.44% | 22.4만 |
|---|
| 2026.05.26 | ₩80,390 | ₩85,258 | ₩80,390 | ₩83,560 | +3.94% | 18.2만 |
|---|
| 2026.05.22 | ₩80,524 | ₩81,955 | ₩79,267 | ₩79,628 | -1.11% | 9.9만 |
|---|
| 2026.05.21 | ₩81,032 | ₩82,623 | ₩78,919 | ₩81,620 | +0.73% | 10.6만 |
|---|
| 2026.05.20 | ₩81,660 | ₩83,800 | ₩81,286 | ₩82,423 | +0.93% | 10.3만 |
|---|
| 2026.05.19 | ₩84,001 | ₩84,268 | ₩81,273 | ₩81,767 | -2.66% | 8.1만 |
|---|
| 2026.05.18 | ₩86,970 | ₩89,497 | ₩84,696 | ₩85,392 | -1.81% | 24.3만 |
|---|
| 2026.05.15 | ₩90,848 | ₩90,848 | ₩84,843 | ₩86,582 | -4.70% | 7.6만 |
|---|
| 2026.05.14 | ₩94,058 | ₩94,111 | ₩92,186 | ₩93,162 | -0.95% | 7만 |
|---|
| 2026.05.13 | ₩94,727 | ₩95,168 | ₩91,624 | ₩93,510 | -1.28% | 11.4만 |
|---|
| 2026.05.12 | ₩93,991 | ₩95,302 | ₩91,209 | ₩94,499 | +0.54% | 6.6만 |
|---|
| 2026.05.11 | ₩92,988 | ₩95,569 | ₩91,945 | ₩94,352 | +1.47% | 5.2만 |
|---|
| 2026.05.08 | ₩92,012 | ₩93,617 | ₩90,741 | ₩92,440 | +0.47% | 4.2만 |
|---|
| 2026.05.07 | ₩91,437 | ₩94,887 | ₩89,966 | ₩90,139 | -1.42% | 10.6만 |
|---|
| 2026.05.06 | ₩87,063 | ₩91,611 | ₩87,063 | ₩89,123 | +2.37% | 8.3만 |
|---|
| 2026.05.05 | ₩85,472 | ₩86,930 | ₩83,586 | ₩83,586 | -2.21% | 6만 |
|---|
| 2026.05.04 | ₩85,218 | ₩87,705 | ₩83,867 | ₩83,867 | -1.59% | 7.3만 |
|---|
| 2026.05.01 | ₩84,563 | ₩86,622 | ₩84,094 | ₩85,352 | +0.93% | 3만 |
|---|
| 2026.04.30 | ₩85,713 | ₩87,144 | ₩84,937 | ₩85,659 | -0.06% | 5.5만 |
|---|
| 2026.04.29 | ₩84,308 | ₩86,488 | ₩82,463 | ₩82,918 | -1.65% | 3.5만 |
|---|
| 2026.04.28 | ₩86,475 | ₩86,983 | ₩84,242 | ₩85,218 | -1.45% | 6.2만 |
|---|
| 2026.04.27 | ₩87,866 | ₩89,631 | ₩86,502 | ₩88,628 | +0.87% | 4만 |
|---|
| 2026.04.24 | ₩88,454 | ₩89,872 | ₩86,101 | ₩89,056 | +0.68% | 3만 |
|---|
| 2026.04.23 | ₩89,618 | ₩89,618 | ₩86,462 | ₩88,053 | -1.75% | 3.1만 |
|---|
| 2026.04.22 | ₩91,236 | ₩91,544 | ₩88,307 | ₩90,206 | -1.13% | 5.2만 |
|---|
| 2026.04.21 | ₩92,721 | ₩93,697 | ₩88,548 | ₩88,548 | -4.50% | 6.9만 |
|---|
| 2026.04.20 | ₩92,921 | ₩93,911 | ₩91,677 | ₩93,055 | +0.14% | 5.8만 |
|---|
| 2026.04.17 | ₩93,282 | ₩96,198 | ₩92,226 | ₩93,403 | +0.13% | 4.4만 |
|---|
| 2026.04.16 | ₩90,287 | ₩92,199 | ₩90,287 | ₩91,263 | +1.08% | 4.3만 |
|---|
| 2026.04.15 | ₩92,988 | ₩92,988 | ₩89,604 | ₩90,073 | -3.14% | 6만 |
|---|
| 2026.04.14 | ₩91,664 | ₩93,817 | ₩91,637 | ₩92,707 | +1.14% | 4.8만 |
|---|
| 2026.04.13 | ₩89,859 | ₩91,223 | ₩88,922 | ₩91,035 | +1.31% | 3.6만 |
|---|
| 2026.04.10 | ₩90,474 | ₩90,755 | ₩89,511 | ₩90,139 | -0.37% | 3.2만 |
|---|
| 2026.04.09 | ₩87,959 | ₩90,126 | ₩86,997 | ₩89,096 | +1.29% | 3.5만 |
|---|
| 2026.04.08 | ₩89,364 | ₩90,367 | ₩86,127 | ₩87,010 | -2.63% | 5.8만 |
|---|
| 2026.04.07 | ₩84,201 | ₩85,392 | ₩81,594 | ₩84,990 | +0.94% | 6.3만 |
|---|
| 2026.04.06 | ₩84,616 | ₩86,930 | ₩84,389 | ₩84,696 | +0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩81,941 | ₩86,542 | ₩81,594 | ₩84,509 | +3.13% | 6.3만 |
|---|
| 2026.04.01 | ₩85,579 | ₩88,909 | ₩84,135 | ₩86,849 | +1.48% | 6.3만 |
|---|
| 2026.03.31 | ₩78,665 | ₩83,453 | ₩77,902 | ₩82,958 | +5.46% | 9만 |
|---|
| 2026.03.30 | ₩79,975 | ₩79,975 | ₩76,364 | ₩77,260 | -3.39% | 6만 |
|---|
| 2026.03.27 | ₩75,763 | ₩80,176 | ₩75,575 | ₩78,250 | +3.28% | 5.3만 |
|---|
| 2026.03.26 | ₩78,397 | ₩80,804 | ₩75,803 | ₩75,803 | -3.31% | 6.3만 |
|---|
| 2026.03.25 | ₩79,949 | ₩81,005 | ₩78,223 | ₩79,949 | 0.00% | 5.1만 |
|---|
| 2026.03.24 | ₩77,073 | ₩78,477 | ₩75,589 | ₩76,565 | -0.66% | 5.5만 |
|---|
| 2026.03.23 | ₩74,586 | ₩78,839 | ₩74,586 | ₩77,501 | +3.91% | 7.9만 |
|---|
| 2026.03.20 | ₩75,589 | ₩77,501 | ₩72,620 | ₩73,369 | -2.94% | 10.5만 |
|---|
| 2026.03.19 | ₩73,008 | ₩77,100 | ₩73,008 | ₩76,030 | +4.14% | 13.8만 |
|---|
| 2026.03.18 | ₩84,897 | ₩85,031 | ₩80,992 | ₩81,085 | -4.49% | 10.6만 |
|---|
| 2026.03.17 | ₩88,267 | ₩90,674 | ₩87,411 | ₩87,719 | -0.62% | 6.1만 |
|---|
| 2026.03.16 | ₩86,930 | ₩90,942 | ₩86,930 | ₩88,267 | +1.54% | 7만 |
|---|
| 2026.03.13 | ₩93,951 | ₩94,085 | ₩86,649 | ₩87,144 | -7.25% | 12만 |
|---|
| 2026.03.12 | ₩95,061 | ₩95,877 | ₩92,333 | ₩93,496 | -1.65% | 8.1만 |
|---|
| 2026.03.11 | ₩98,779 | ₩98,779 | ₩93,309 | ₩96,666 | -2.14% | 5.8만 |
|---|
| 2026.03.10 | ₩96,679 | ₩100,116 | ₩96,679 | ₩99,046 | +2.45% | 6.6만 |
|---|
| 2026.03.09 | ₩94,058 | ₩96,452 | ₩91,691 | ₩95,917 | +1.98% | 8.9만 |
|---|
| 2026.03.06 | ₩96,291 | ₩99,113 | ₩90,340 | ₩97,482 | +1.24% | 8.2만 |
|---|
| 2026.03.05 | ₩102,818 | ₩102,818 | ₩96,719 | ₩98,030 | -4.66% | 6만 |
|---|
| 2026.03.04 | ₩101,761 | ₩104,958 | ₩101,333 | ₩104,556 | +2.75% | 13만 |
|---|
| 2026.03.03 | ₩102,925 | ₩104,289 | ₩98,404 | ₩100,023 | -2.82% | 10.1만 |
|---|
| 2026.03.02 | ₩111,270 | ₩111,270 | ₩105,653 | ₩108,689 | -2.32% | 7.7만 |
|---|
| 2026.02.27 | ₩108,662 | ₩109,264 | ₩106,161 | ₩108,716 | +0.05% | 4.7만 |
|---|
| 2026.02.26 | ₩103,139 | ₩107,164 | ₩102,216 | ₩106,803 | +3.55% | 11.5만 |
|---|
| 2026.02.25 | ₩105,653 | ₩106,054 | ₩103,246 | ₩103,727 | -1.82% | 5.5만 |
|---|
| 2026.02.24 | ₩98,003 | ₩104,142 | ₩96,452 | ₩103,406 | +5.51% | 17.6만 |
|---|
| 2026.02.23 | ₩98,351 | ₩100,277 | ₩98,150 | ₩99,742 | +1.41% | 9.9만 |
|---|
| 2026.02.20 | ₩93,924 | ₩98,712 | ₩93,496 | ₩97,174 | +3.46% | 13.8만 |
|---|
| 2026.02.19 | ₩91,744 | ₩95,235 | ₩91,744 | ₩93,724 | +2.16% | 5만 |
|---|
| 2026.02.18 | ₩91,049 | ₩95,048 | ₩91,049 | ₩92,868 | +2.00% | 14.9만 |
|---|
| 2026.02.17 | ₩92,319 | ₩94,566 | ₩88,000 | ₩89,484 | -3.07% | 14.7만 |
|---|
| 2026.02.13 | ₩92,560 | ₩96,291 | ₩91,838 | ₩95,636 | +3.32% | 14만 |
|---|
| 2026.02.12 | ₩95,957 | ₩97,294 | ₩90,969 | ₩91,236 | -4.92% | 18.4만 |
|---|
| 2026.02.11 | ₩98,431 | ₩98,431 | ₩95,342 | ₩96,599 | -1.86% | 16.7만 |
|---|
| 2026.02.10 | ₩94,165 | ₩95,877 | ₩93,376 | ₩95,583 | +1.51% | 25.4만 |
|---|
| 2026.02.09 | ₩89,925 | ₩94,954 | ₩89,925 | ₩94,285 | +4.85% | 11.2만 |
|---|
| 2026.02.06 | ₩85,459 | ₩88,882 | ₩85,459 | ₩88,294 | +3.32% | 10만 |
|---|
| 2026.02.05 | ₩87,184 | ₩88,842 | ₩83,747 | ₩84,549 | -3.02% | 11.8만 |
|---|
| 2026.02.04 | ₩92,707 | ₩92,707 | ₩87,585 | ₩90,086 | -2.83% | 19.3만 |
|---|
| 2026.02.03 | ₩89,604 | ₩90,273 | ₩86,823 | ₩90,019 | +0.46% | 10.9만 |
|---|
| 2026.02.02 | ₩85,057 | ₩87,759 | ₩82,998 | ₩84,482 | -0.68% | 14.1만 |
|---|
| 2026.01.30 | ₩88,882 | ₩93,189 | ₩84,255 | ₩86,315 | -2.89% | 29.2만 |
|---|
| 2026.01.29 | ₩104,596 | ₩104,596 | ₩95,021 | ₩96,331 | -7.90% | 26.4만 |
|---|
| 2026.01.28 | ₩99,046 | ₩102,162 | ₩98,832 | ₩101,935 | +2.92% | 28.6만 |
|---|
| 2026.01.27 | ₩97,294 | ₩99,635 | ₩94,446 | ₩98,846 | +1.59% | 11.6만 |
|---|
| 2026.01.26 | ₩102,096 | ₩103,072 | ₩96,973 | ₩97,696 | -4.31% | 39.6만 |
|---|
| 2026.01.23 | ₩97,361 | ₩99,367 | ₩96,144 | ₩98,445 | +1.11% | 12.3만 |
|---|
| 2026.01.22 | ₩89,604 | ₩96,345 | ₩89,604 | ₩95,623 | +6.72% | 11.2만 |
|---|
| 2026.01.21 | ₩91,370 | ₩92,025 | ₩89,136 | ₩89,792 | -1.73% | 18.6만 |
|---|
| 2026.01.20 | ₩87,612 | ₩89,190 | ₩87,224 | ₩89,029 | +1.62% | 17.3만 |
|---|
| 2026.01.16 | ₩84,094 | ₩85,485 | ₩82,356 | ₩84,870 | +0.92% | 8.9만 |
|---|
| 2026.01.15 | ₩84,108 | ₩86,020 | ₩84,068 | ₩84,897 | +0.94% | 10.5만 |
|---|
| 2026.01.14 | ₩86,248 | ₩86,595 | ₩84,161 | ₩85,392 | -0.99% | 16.9만 |
|---|
| 2026.01.13 | ₩86,662 | ₩88,428 | ₩84,670 | ₩85,151 | -1.74% | 9.4만 |
|---|
| 2026.01.12 | ₩84,790 | ₩86,582 | ₩84,603 | ₩85,860 | +1.26% | 8.3만 |
|---|
| 2026.01.09 | ₩81,754 | ₩83,560 | ₩81,754 | ₩82,730 | +1.19% | 4.7만 |
|---|
| 2026.01.08 | ₩80,243 | ₩81,981 | ₩80,243 | ₩81,500 | +1.57% | 5.8만 |
|---|
| 2026.01.07 | ₩80,911 | ₩83,158 | ₩78,531 | ₩82,182 | +1.57% | 7.1만 |
|---|
| 2026.01.06 | ₩81,727 | ₩84,014 | ₩81,594 | ₩82,423 | +0.85% | 9.9만 |
|---|
| 2026.01.05 | ₩79,039 | ₩82,530 | ₩78,625 | ₩81,273 | +2.83% | 11.6만 |
|---|
| 2026.01.02 | ₩81,580 | ₩81,580 | ₩76,605 | ₩77,902 | -4.51% | 19.7만 |
|---|
| 2025.12.31 | ₩79,761 | ₩82,476 | ₩79,574 | ₩79,801 | +0.05% | 7.7만 |
|---|
| 2025.12.30 | ₩81,286 | ₩81,660 | ₩79,868 | ₩80,564 | -0.89% | 9.6만 |
|---|
| 2025.12.29 | ₩79,962 | ₩80,778 | ₩77,408 | ₩79,427 | -0.67% | 16.3만 |
|---|
| 2025.12.26 | ₩84,255 | ₩84,282 | ₩82,316 | ₩83,519 | -0.87% | 11만 |
|---|
| 2025.12.24 | ₩83,546 | ₩83,546 | ₩81,018 | ₩82,062 | -1.78% | 7.5만 |
|---|
| 2025.12.23 | ₩83,613 | ₩83,921 | ₩81,981 | ₩83,252 | -0.43% | 11.3만 |
|---|
| 2025.12.22 | ₩80,992 | ₩83,787 | ₩80,911 | ₩82,369 | +1.70% | 21.1만 |
|---|
| 2025.12.19 | ₩76,324 | ₩79,815 | ₩76,324 | ₩78,852 | +3.31% | 10.3만 |
|---|
| 2025.12.18 | ₩77,113 | ₩79,026 | ₩76,298 | ₩76,712 | -0.52% | 6.3만 |
|---|
| 2025.12.17 | ₩77,568 | ₩78,023 | ₩76,017 | ₩77,073 | -0.64% | 9.9만 |
|---|
| 2025.12.16 | ₩76,525 | ₩77,729 | ₩75,870 | ₩76,632 | +0.14% | 10.1만 |
|---|
| 2025.12.15 | ₩78,718 | ₩78,732 | ₩76,498 | ₩76,605 | -2.68% | 10.1만 |
|---|
| 2025.12.12 | ₩78,317 | ₩79,240 | ₩75,508 | ₩77,381 | -1.20% | 10.6만 |
|---|
| 2025.12.11 | ₩74,077 | ₩77,381 | ₩74,077 | ₩76,980 | +3.92% | 12.6만 |
|---|
| 2025.12.10 | ₩72,593 | ₩73,957 | ₩71,336 | ₩73,449 | +1.18% | 20.4만 |
|---|
| 2025.12.09 | ₩70,721 | ₩72,820 | ₩70,721 | ₩72,058 | +1.89% | 7만 |
|---|
| 2025.12.08 | ₩71,015 | ₩71,149 | ₩69,517 | ₩69,651 | -1.92% | 3.7만 |
|---|
| 2025.12.05 | ₩71,657 | ₩73,141 | ₩70,547 | ₩70,854 | -1.12% | 7.2만 |
|---|
| 2025.12.04 | ₩70,533 | ₩71,322 | ₩69,464 | ₩70,734 | +0.28% | 10만 |
|---|
| 2025.12.03 | ₩71,403 | ₩72,259 | ₩70,159 | ₩70,560 | -1.18% | 7.2만 |
|---|
| 2025.12.02 | ₩71,817 | ₩71,817 | ₩69,156 | ₩70,734 | -1.51% | 5.5만 |
|---|
| 2025.12.01 | ₩71,617 | ₩71,911 | ₩70,400 | ₩71,737 | +0.17% | 5.8만 |
|---|
| 2025.11.28 | ₩69,169 | ₩70,854 | ₩68,501 | ₩70,507 | +1.93% | 3.3만 |
|---|
| 2025.11.26 | ₩65,853 | ₩68,902 | ₩65,853 | ₩68,099 | +3.41% | 3.8만 |
|---|
| 2025.11.25 | ₩64,756 | ₩65,719 | ₩63,927 | ₩65,465 | +1.09% | 5.6만 |
|---|
| 2025.11.24 | ₩61,412 | ₩65,090 | ₩61,412 | ₩64,542 | +5.10% | 6만 |
|---|
| 2025.11.21 | ₩61,319 | ₩63,432 | ₩61,239 | ₩61,506 | +0.31% | 10만 |
|---|
| 2025.11.20 | ₩64,729 | ₩65,278 | ₩61,586 | ₩61,586 | -4.86% | 7.5만 |
|---|
| 2025.11.19 | ₩64,636 | ₩65,973 | ₩63,592 | ₩64,141 | -0.77% | 4.8만 |
|---|
| 2025.11.18 | ₩63,084 | ₩64,181 | ₩62,576 | ₩63,592 | +0.81% | 5.6만 |
|---|
| 2025.11.17 | ₩62,857 | ₩64,863 | ₩62,268 | ₩62,696 | -0.26% | 7.2만 |
|---|
| 2025.11.14 | ₩62,723 | ₩65,077 | ₩62,121 | ₩63,766 | +1.66% | 4.3만 |
|---|
| 2025.11.13 | ₩68,140 | ₩68,140 | ₩64,462 | ₩65,010 | -4.59% | 6.9만 |
|---|
| 2025.11.12 | ₩64,288 | ₩67,819 | ₩64,288 | ₩67,177 | +4.49% | 8.4만 |
|---|
| 2025.11.11 | ₩64,234 | ₩64,248 | ₩62,790 | ₩64,061 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩63,191 | ₩64,943 | ₩62,857 | ₩62,857 | -0.53% | 8.7만 |
|---|
| 2025.11.07 | ₩61,132 | ₩61,827 | ₩60,209 | ₩61,386 | +0.42% | 5.7만 |
|---|
| 2025.11.06 | ₩61,145 | ₩61,921 | ₩60,195 | ₩60,195 | -1.55% | 6.2만 |
|---|
| 2025.11.05 | ₩60,610 | ₩61,640 | ₩59,340 | ₩60,837 | +0.38% | 12.3만 |
|---|
| 2025.11.04 | ₩60,704 | ₩60,864 | ₩58,845 | ₩58,952 | -2.89% | 12.5만 |
|---|
| 2025.11.03 | ₩61,546 | ₩62,830 | ₩60,837 | ₩61,787 | +0.39% | 17.7만 |
|---|
| 2025.10.31 | ₩62,469 | ₩62,536 | ₩60,931 | ₩61,466 | -1.61% | 8.8만 |
|---|
| 2025.10.30 | ₩60,530 | ₩62,389 | ₩60,129 | ₩62,255 | +2.85% | 10만 |
|---|
| 2025.10.29 | ₩62,964 | ₩62,964 | ₩60,182 | ₩60,623 | -3.72% | 12.7만 |
|---|
| 2025.10.28 | ₩59,045 | ₩61,172 | ₩59,045 | ₩60,730 | +2.85% | 13.9만 |
|---|
| 2025.10.27 | ₩59,126 | ₩60,436 | ₩57,775 | ₩59,500 | +0.63% | 22.1만 |
|---|
| 2025.10.24 | ₩61,199 | ₩62,268 | ₩60,650 | ₩60,690 | -0.83% | 8.5만 |
|---|
| 2025.10.23 | ₩61,747 | ₩62,282 | ₩61,172 | ₩61,867 | +0.19% | 7.5만 |
|---|
| 2025.10.22 | ₩58,711 | ₩60,864 | ₩58,243 | ₩60,503 | +3.05% | 16.1만 |
|---|
| 2025.10.21 | ₩63,392 | ₩63,592 | ₩59,513 | ₩59,915 | -5.49% | 32.4만 |
|---|
| 2025.10.20 | ₩67,029 | ₩68,033 | ₩66,214 | ₩67,016 | -0.02% | 14.3만 |
|---|
| 2025.10.17 | ₩70,400 | ₩70,547 | ₩65,291 | ₩65,625 | -6.78% | 29.5만 |
|---|
| 2025.10.16 | ₩71,256 | ₩71,898 | ₩70,212 | ₩71,229 | -0.04% | 21.9만 |
|---|
| 2025.10.15 | ₩68,674 | ₩69,945 | ₩67,939 | ₩69,664 | +1.44% | 16.4만 |
|---|
| 2025.10.14 | ₩64,756 | ₩67,872 | ₩64,582 | ₩67,016 | +3.49% | 22.7만 |
|---|
| 2025.10.13 | ₩64,649 | ₩66,388 | ₩64,034 | ₩65,518 | +1.34% | 10.7만 |
|---|
| 2025.10.10 | ₩62,469 | ₩63,633 | ₩62,322 | ₩62,710 | +0.39% | 11.3만 |
|---|