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 | ₩75,657 | ₩76,071 | ₩73,389 | ₩75,217 | -0.58% | 5만 |
| 2026.10.08 | ₩73,002 | ₩74,843 | ₩73,002 | ₩74,470 | +2.01% | 2.6만 |
| 2026.10.07 | ₩73,989 | ₩74,149 | ₩72,428 | ₩73,108 | -1.19% | 4.6만 |
| 2026.10.06 | ₩74,923 | ₩76,832 | ₩74,123 | ₩76,151 | +1.64% | 2만 |
| 2026.10.05 | ₩75,577 | ₩75,631 | ₩74,042 | ₩75,137 | -0.58% | 2.6만 |
| 2026.10.02 | ₩75,003 | ₩76,058 | ₩74,109 | ₩75,657 | +0.87% | 4.1만 |
| 2026.10.01 | ₩73,736 | ₩75,097 | ₩73,736 | ₩74,176 | +0.60% | 5만 |
| 2026.09.30 | ₩75,364 | ₩75,364 | ₩74,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,403 |
| -1.28% |
| 4.2만 |
| 2026.09.29 | ₩73,869 | ₩74,683 | ₩73,362 | ₩74,376 | +0.69% | 4.2만 |
|---|
| 2026.09.28 | ₩72,521 | ₩73,629 | ₩71,200 | ₩72,868 | +0.48% | 3.8만 |
|---|
| 2026.09.25 | ₩75,270 | ₩76,405 | ₩74,963 | ₩75,644 | +0.50% | 2.8만 |
|---|
| 2026.09.24 | ₩75,711 | ₩77,312 | ₩74,403 | ₩74,870 | -1.11% | 5.1만 |
|---|
| 2026.09.23 | ₩77,619 | ₩79,674 | ₩75,791 | ₩76,191 | -1.84% | 3.1만 |
|---|
| 2026.09.22 | ₩77,165 | ₩79,768 | ₩77,165 | ₩79,448 | +2.96% | 6.3만 |
|---|
| 2026.09.21 | ₩79,061 | ₩79,061 | ₩77,125 | ₩77,352 | -2.16% | 6.3만 |
|---|
| 2026.09.18 | ₩79,341 | ₩79,341 | ₩76,979 | ₩78,180 | -1.46% | 10.3만 |
|---|
| 2026.09.17 | ₩78,220 | ₩79,074 | ₩76,845 | ₩77,993 | -0.29% | 8.9만 |
|---|
| 2026.09.16 | ₩78,473 | ₩78,527 | ₩73,402 | ₩76,405 | -2.64% | 10.7만 |
|---|
| 2026.09.15 | ₩78,660 | ₩79,408 | ₩76,632 | ₩76,632 | -2.58% | 9.7만 |
|---|
| 2026.09.14 | ₩79,114 | ₩79,821 | ₩77,205 | ₩78,233 | -1.11% | 3.8만 |
|---|
| 2026.09.11 | ₩82,237 | ₩83,078 | ₩80,942 | ₩81,183 | -1.28% | 3.6만 |
|---|
| 2026.09.10 | ₩82,344 | ₩82,984 | ₩80,101 | ₩80,435 | -2.32% | 5.1만 |
|---|
| 2026.09.09 | ₩84,652 | ₩85,440 | ₩83,251 | ₩84,025 | -0.74% | 8.3만 |
|---|
| 2026.09.08 | ₩83,478 | ₩87,802 | ₩82,744 | ₩82,944 | -0.64% | 9.1만 |
|---|
| 2026.09.04 | ₩84,906 | ₩89,751 | ₩83,345 | ₩84,199 | -0.83% | 5.5만 |
|---|
| 2026.09.03 | ₩89,751 | ₩89,751 | ₩85,733 | ₩87,255 | -2.78% | 4.6만 |
|---|
| 2026.09.02 | ₩84,052 | ₩85,613 | ₩84,052 | ₩85,053 | +1.19% | 4.9만 |
|---|
| 2026.09.01 | ₩83,038 | ₩85,106 | ₩80,569 | ₩81,676 | -1.64% | 7만 |
|---|
| 2026.08.31 | ₩84,252 | ₩90,738 | ₩84,079 | ₩85,146 | +1.06% | 6만 |
|---|
| 2026.08.28 | ₩87,388 | ₩88,469 | ₩84,025 | ₩84,759 | -3.01% | 7.8만 |
|---|
| 2026.08.27 | ₩86,494 | ₩87,842 | ₩84,639 | ₩87,135 | +0.74% | 4.3만 |
|---|
| 2026.08.26 | ₩84,879 | ₩86,614 | ₩84,879 | ₩85,867 | +1.16% | 5만 |
|---|
| 2026.08.25 | ₩84,265 | ₩86,427 | ₩83,038 | ₩86,214 | +2.31% | 2.2만 |
|---|
| 2026.08.24 | ₩85,039 | ₩85,787 | ₩83,278 | ₩84,706 | -0.39% | 4.5만 |
|---|
| 2026.08.21 | ₩85,533 | ₩85,533 | ₩83,465 | ₩84,439 | -1.28% | 5.5만 |
|---|
| 2026.08.20 | ₩82,037 | ₩84,906 | ₩82,037 | ₩83,158 | +1.37% | 4만 |
|---|
| 2026.08.19 | ₩80,315 | ₩83,505 | ₩80,315 | ₩83,078 | +3.44% | 4.9만 |
|---|
| 2026.08.18 | ₩78,166 | ₩78,927 | ₩76,992 | ₩77,032 | -1.45% | 2.8만 |
|---|
| 2026.08.17 | ₩79,274 | ₩80,916 | ₩78,300 | ₩79,581 | +0.39% | 5.7만 |
|---|
| 2026.08.14 | ₩77,806 | ₩79,568 | ₩76,738 | ₩78,206 | +0.51% | 2.6만 |
|---|
| 2026.08.13 | ₩77,552 | ₩77,993 | ₩75,898 | ₩76,605 | -1.22% | 4.4만 |
|---|
| 2026.08.12 | ₩79,541 | ₩79,941 | ₩77,459 | ₩78,447 | -1.38% | 4.1만 |
|---|
| 2026.08.11 | ₩78,433 | ₩78,767 | ₩77,472 | ₩77,873 | -0.71% | 3.9만 |
|---|
| 2026.08.10 | ₩76,738 | ₩78,420 | ₩75,991 | ₩77,953 | +1.58% | 6.1만 |
|---|
| 2026.08.07 | ₩76,298 | ₩77,966 | ₩76,164 | ₩77,125 | +1.08% | 6.3만 |
|---|
| 2026.08.06 | ₩72,494 | ₩73,389 | ₩70,359 | ₩72,908 | +0.57% | 3.3만 |
|---|
| 2026.08.05 | ₩71,734 | ₩73,669 | ₩71,734 | ₩73,028 | +1.80% | 6.2만 |
|---|
| 2026.08.04 | ₩67,743 | ₩69,638 | ₩67,743 | ₩68,971 | +1.81% | 4.7만 |
|---|
| 2026.08.03 | ₩65,394 | ₩67,370 | ₩65,288 | ₩67,036 | +2.51% | 5.2만 |
|---|
| 2026.07.31 | ₩66,729 | ₩66,729 | ₩64,927 | ₩65,301 | -2.14% | 8.2만 |
|---|
| 2026.07.30 | ₩66,636 | ₩67,957 | ₩66,382 | ₩67,823 | +1.78% | 5.1만 |
|---|
| 2026.07.29 | ₩66,088 | ₩67,650 | ₩64,594 | ₩65,661 | -0.65% | 2.9만 |
|---|
| 2026.07.28 | ₩67,863 | ₩67,863 | ₩65,968 | ₩66,876 | -1.46% | 4만 |
|---|
| 2026.07.27 | ₩67,890 | ₩69,185 | ₩67,343 | ₩68,330 | +0.65% | 5.3만 |
|---|
| 2026.07.24 | ₩67,703 | ₩68,798 | ₩67,023 | ₩67,356 | -0.51% | 4.5만 |
|---|
| 2026.07.23 | ₩67,383 | ₩68,090 | ₩66,329 | ₩67,476 | +0.14% | 5.4만 |
|---|
| 2026.07.22 | ₩68,531 | ₩70,319 | ₩68,531 | ₩68,864 | +0.49% | 4.6만 |
|---|
| 2026.07.21 | ₩66,102 | ₩67,583 | ₩65,501 | ₩67,423 | +2.00% | 11만 |
|---|
| 2026.07.20 | ₩64,127 | ₩65,234 | ₩63,886 | ₩64,941 | +1.27% | 5.1만 |
|---|
| 2026.07.17 | ₩64,727 | ₩65,621 | ₩63,419 | ₩64,180 | -0.85% | 11.7만 |
|---|
| 2026.07.16 | ₩67,330 | ₩67,450 | ₩64,794 | ₩65,114 | -3.29% | 8.4만 |
|---|
| 2026.07.15 | ₩69,011 | ₩69,065 | ₩66,862 | ₩68,157 | -1.24% | 3.5만 |
|---|
| 2026.07.14 | ₩70,065 | ₩70,733 | ₩68,931 | ₩69,118 | -1.35% | 4.5만 |
|---|
| 2026.07.13 | ₩69,131 | ₩69,278 | ₩67,677 | ₩67,957 | -1.70% | 4.8만 |
|---|
| 2026.07.10 | ₩69,371 | ₩70,866 | ₩68,864 | ₩70,079 | +1.02% | 4.9만 |
|---|
| 2026.07.09 | ₩68,397 | ₩70,279 | ₩67,823 | ₩69,518 | +1.64% | 4.8만 |
|---|
| 2026.07.08 | ₩67,757 | ₩68,971 | ₩65,995 | ₩67,383 | -0.55% | 6.6만 |
|---|
| 2026.07.07 | ₩72,201 | ₩73,842 | ₩68,918 | ₩69,625 | -3.57% | 6.1만 |
|---|
| 2026.07.06 | ₩73,509 | ₩74,937 | ₩72,134 | ₩72,868 | -0.87% | 7.7만 |
|---|
| 2026.07.02 | ₩71,774 | ₩74,283 | ₩71,133 | ₩72,708 | +1.30% | 9.4만 |
|---|
| 2026.07.01 | ₩68,864 | ₩72,361 | ₩68,651 | ₩69,892 | +1.49% | 11.1만 |
|---|
| 2026.06.30 | ₩70,332 | ₩70,332 | ₩68,758 | ₩69,452 | -1.25% | 11.8만 |
|---|
| 2026.06.29 | ₩70,733 | ₩71,267 | ₩69,452 | ₩70,279 | -0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩70,079 | ₩73,282 | ₩69,398 | ₩71,200 | +1.60% | 6.2만 |
|---|
| 2026.06.25 | ₩72,801 | ₩73,402 | ₩70,426 | ₩70,613 | -3.01% | 12.2만 |
|---|
| 2026.06.24 | ₩71,747 | ₩73,922 | ₩70,466 | ₩71,867 | +0.17% | 18.4만 |
|---|
| 2026.06.23 | ₩75,737 | ₩76,538 | ₩73,869 | ₩74,777 | -1.27% | 14.8만 |
|---|
| 2026.06.22 | ₩77,873 | ₩78,393 | ₩76,858 | ₩77,993 | +0.15% | 6.9만 |
|---|
| 2026.06.18 | ₩80,595 | ₩83,024 | ₩77,726 | ₩79,020 | -1.95% | 22.6만 |
|---|
| 2026.06.17 | ₩82,957 | ₩86,080 | ₩78,807 | ₩79,194 | -4.54% | 14.3만 |
|---|
| 2026.06.16 | ₩81,102 | ₩84,332 | ₩81,102 | ₩81,890 | +0.97% | 13.8만 |
|---|
| 2026.06.15 | ₩79,941 | ₩82,917 | ₩79,941 | ₩80,795 | +1.07% | 8.9만 |
|---|
| 2026.06.12 | ₩74,069 | ₩76,925 | ₩73,589 | ₩76,592 | +3.41% | 14만 |
|---|
| 2026.06.11 | ₩69,692 | ₩74,683 | ₩68,958 | ₩74,163 | +6.42% | 9.9만 |
|---|
| 2026.06.10 | ₩70,719 | ₩75,537 | ₩69,932 | ₩69,932 | -1.11% | 15.8만 |
|---|
| 2026.06.09 | ₩75,564 | ₩77,005 | ₩71,760 | ₩72,815 | -3.64% | 14.5만 |
|---|
| 2026.06.08 | ₩75,964 | ₩77,686 | ₩74,590 | ₩75,057 | -1.19% | 6.8만 |
|---|
| 2026.06.05 | ₩81,529 | ₩81,529 | ₩74,750 | ₩75,631 | -7.24% | 8.4만 |
|---|
| 2026.06.04 | ₩81,436 | ₩84,479 | ₩81,436 | ₩83,064 | +2.00% | 7.8만 |
|---|
| 2026.06.03 | ₩83,798 | ₩83,798 | ₩80,862 | ₩81,062 | -3.26% | 4.6만 |
|---|
| 2026.06.02 | ₩83,972 | ₩85,507 | ₩82,731 | ₩84,132 | +0.19% | 8.9만 |
|---|
| 2026.06.01 | ₩83,932 | ₩84,746 | ₩81,556 | ₩83,184 | -0.89% | 9.5만 |
|---|
| 2026.05.29 | ₩84,292 | ₩87,789 | ₩84,212 | ₩85,747 | +1.73% | 10.4만 |
|---|
| 2026.05.28 | ₩79,848 | ₩84,132 | ₩78,994 | ₩84,065 | +5.28% | 10.2만 |
|---|
| 2026.05.27 | ₩81,356 | ₩82,077 | ₩79,314 | ₩80,182 | -1.44% | 22.4만 |
|---|
| 2026.05.26 | ₩80,222 | ₩85,079 | ₩80,222 | ₩83,385 | +3.94% | 18.2만 |
|---|
| 2026.05.22 | ₩80,355 | ₩81,783 | ₩79,101 | ₩79,461 | -1.11% | 9.9만 |
|---|
| 2026.05.21 | ₩80,862 | ₩82,450 | ₩78,754 | ₩81,449 | +0.73% | 10.6만 |
|---|
| 2026.05.20 | ₩81,489 | ₩83,625 | ₩81,116 | ₩82,250 | +0.93% | 10.3만 |
|---|
| 2026.05.19 | ₩83,825 | ₩84,092 | ₩81,102 | ₩81,596 | -2.66% | 8.1만 |
|---|
| 2026.05.18 | ₩86,788 | ₩89,310 | ₩84,519 | ₩85,213 | -1.81% | 24.3만 |
|---|
| 2026.05.15 | ₩90,658 | ₩90,658 | ₩84,666 | ₩86,401 | -4.70% | 7.6만 |
|---|
| 2026.05.14 | ₩93,861 | ₩93,914 | ₩91,993 | ₩92,967 | -0.95% | 7만 |
|---|
| 2026.05.13 | ₩94,528 | ₩94,969 | ₩91,432 | ₩93,314 | -1.28% | 11.4만 |
|---|
| 2026.05.12 | ₩93,794 | ₩95,102 | ₩91,018 | ₩94,301 | +0.54% | 6.6만 |
|---|
| 2026.05.11 | ₩92,793 | ₩95,369 | ₩91,752 | ₩94,155 | +1.47% | 5.2만 |
|---|
| 2026.05.08 | ₩91,819 | ₩93,421 | ₩90,551 | ₩92,246 | +0.47% | 4.2만 |
|---|
| 2026.05.07 | ₩91,245 | ₩94,688 | ₩89,777 | ₩89,951 | -1.42% | 10.6만 |
|---|
| 2026.05.06 | ₩86,881 | ₩91,419 | ₩86,881 | ₩88,936 | +2.37% | 8.3만 |
|---|
| 2026.05.05 | ₩85,293 | ₩86,748 | ₩83,411 | ₩83,411 | -2.21% | 6만 |
|---|
| 2026.05.04 | ₩85,039 | ₩87,522 | ₩83,692 | ₩83,692 | -1.59% | 7.3만 |
|---|
| 2026.05.01 | ₩84,385 | ₩86,441 | ₩83,918 | ₩85,173 | +0.93% | 3만 |
|---|
| 2026.04.30 | ₩85,533 | ₩86,961 | ₩84,759 | ₩85,480 | -0.06% | 5.5만 |
|---|
| 2026.04.29 | ₩84,132 | ₩86,307 | ₩82,290 | ₩82,744 | -1.65% | 3.5만 |
|---|
| 2026.04.28 | ₩86,294 | ₩86,801 | ₩84,065 | ₩85,039 | -1.45% | 6.2만 |
|---|
| 2026.04.27 | ₩87,682 | ₩89,444 | ₩86,321 | ₩88,443 | +0.87% | 4만 |
|---|
| 2026.04.24 | ₩88,269 | ₩89,684 | ₩85,920 | ₩88,870 | +0.68% | 3만 |
|---|
| 2026.04.23 | ₩89,430 | ₩89,430 | ₩86,281 | ₩87,869 | -1.75% | 3.1만 |
|---|
| 2026.04.22 | ₩91,045 | ₩91,352 | ₩88,122 | ₩90,017 | -1.13% | 5.2만 |
|---|
| 2026.04.21 | ₩92,526 | ₩93,501 | ₩88,363 | ₩88,363 | -4.50% | 6.9만 |
|---|
| 2026.04.20 | ₩92,727 | ₩93,714 | ₩91,485 | ₩92,860 | +0.14% | 5.8만 |
|---|
| 2026.04.17 | ₩93,087 | ₩95,996 | ₩92,033 | ₩93,207 | +0.13% | 4.4만 |
|---|
| 2026.04.16 | ₩90,097 | ₩92,006 | ₩90,097 | ₩91,072 | +1.08% | 4.3만 |
|---|
| 2026.04.15 | ₩92,793 | ₩92,793 | ₩89,417 | ₩89,884 | -3.14% | 6만 |
|---|
| 2026.04.14 | ₩91,472 | ₩93,621 | ₩91,445 | ₩92,513 | +1.14% | 4.8만 |
|---|
| 2026.04.13 | ₩89,670 | ₩91,032 | ₩88,736 | ₩90,845 | +1.31% | 3.6만 |
|---|
| 2026.04.10 | ₩90,284 | ₩90,565 | ₩89,323 | ₩89,951 | -0.37% | 3.2만 |
|---|
| 2026.04.09 | ₩87,775 | ₩89,937 | ₩86,814 | ₩88,910 | +1.29% | 3.5만 |
|---|
| 2026.04.08 | ₩89,177 | ₩90,178 | ₩85,947 | ₩86,828 | -2.63% | 5.8만 |
|---|
| 2026.04.07 | ₩84,025 | ₩85,213 | ₩81,423 | ₩84,813 | +0.94% | 6.3만 |
|---|
| 2026.04.06 | ₩84,439 | ₩86,748 | ₩84,212 | ₩84,519 | +0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩81,770 | ₩86,361 | ₩81,423 | ₩84,332 | +3.13% | 6.3만 |
|---|
| 2026.04.01 | ₩85,400 | ₩88,723 | ₩83,958 | ₩86,668 | +1.48% | 6.3만 |
|---|
| 2026.03.31 | ₩78,500 | ₩83,278 | ₩77,739 | ₩82,784 | +5.46% | 9만 |
|---|
| 2026.03.30 | ₩79,808 | ₩79,808 | ₩76,205 | ₩77,099 | -3.39% | 6만 |
|---|
| 2026.03.27 | ₩75,604 | ₩80,008 | ₩75,417 | ₩78,086 | +3.28% | 5.3만 |
|---|
| 2026.03.26 | ₩78,233 | ₩80,635 | ₩75,644 | ₩75,644 | -3.31% | 6.3만 |
|---|
| 2026.03.25 | ₩79,781 | ₩80,836 | ₩78,060 | ₩79,781 | 0.00% | 5.1만 |
|---|
| 2026.03.24 | ₩76,912 | ₩78,313 | ₩75,430 | ₩76,405 | -0.66% | 5.5만 |
|---|
| 2026.03.23 | ₩74,430 | ₩78,673 | ₩74,430 | ₩77,339 | +3.91% | 7.9만 |
|---|
| 2026.03.20 | ₩75,430 | ₩77,339 | ₩72,468 | ₩73,215 | -2.94% | 10.5만 |
|---|
| 2026.03.19 | ₩72,855 | ₩76,939 | ₩72,855 | ₩75,871 | +4.14% | 13.8만 |
|---|
| 2026.03.18 | ₩84,719 | ₩84,853 | ₩80,822 | ₩80,916 | -4.49% | 10.6만 |
|---|
| 2026.03.17 | ₩88,082 | ₩90,485 | ₩87,228 | ₩87,535 | -0.62% | 6.1만 |
|---|
| 2026.03.16 | ₩86,748 | ₩90,751 | ₩86,748 | ₩88,082 | +1.54% | 7만 |
|---|
| 2026.03.13 | ₩93,754 | ₩93,888 | ₩86,467 | ₩86,961 | -7.25% | 12만 |
|---|
| 2026.03.12 | ₩94,862 | ₩95,676 | ₩92,139 | ₩93,300 | -1.65% | 8.1만 |
|---|
| 2026.03.11 | ₩98,572 | ₩98,572 | ₩93,114 | ₩96,463 | -2.14% | 5.8만 |
|---|
| 2026.03.10 | ₩96,477 | ₩99,907 | ₩96,477 | ₩98,839 | +2.45% | 6.6만 |
|---|
| 2026.03.09 | ₩93,861 | ₩96,250 | ₩91,499 | ₩95,716 | +1.98% | 8.9만 |
|---|
| 2026.03.06 | ₩96,090 | ₩98,906 | ₩90,151 | ₩97,278 | +1.24% | 8.2만 |
|---|
| 2026.03.05 | ₩102,603 | ₩102,603 | ₩96,517 | ₩97,825 | -4.66% | 6만 |
|---|
| 2026.03.04 | ₩101,548 | ₩104,738 | ₩101,121 | ₩104,337 | +2.75% | 13만 |
|---|
| 2026.03.03 | ₩102,709 | ₩104,071 | ₩98,198 | ₩99,813 | -2.82% | 10.1만 |
|---|
| 2026.03.02 | ₩111,037 | ₩111,037 | ₩105,432 | ₩108,461 | -2.32% | 7.7만 |
|---|
| 2026.02.27 | ₩108,435 | ₩109,035 | ₩105,939 | ₩108,488 | +0.05% | 4.7만 |
|---|
| 2026.02.26 | ₩102,923 | ₩106,940 | ₩102,002 | ₩106,580 | +3.55% | 11.5만 |
|---|
| 2026.02.25 | ₩105,432 | ₩105,832 | ₩103,030 | ₩103,510 | -1.82% | 5.5만 |
|---|
| 2026.02.24 | ₩97,798 | ₩103,924 | ₩96,250 | ₩103,190 | +5.51% | 17.6만 |
|---|
| 2026.02.23 | ₩98,145 | ₩100,067 | ₩97,945 | ₩99,533 | +1.41% | 9.9만 |
|---|
| 2026.02.20 | ₩93,728 | ₩98,505 | ₩93,300 | ₩96,971 | +3.46% | 13.8만 |
|---|
| 2026.02.19 | ₩91,552 | ₩95,035 | ₩91,552 | ₩93,527 | +2.16% | 5만 |
|---|
| 2026.02.18 | ₩90,858 | ₩94,849 | ₩90,858 | ₩92,673 | +2.00% | 14.9만 |
|---|
| 2026.02.17 | ₩92,126 | ₩94,368 | ₩87,815 | ₩89,297 | -3.07% | 14.7만 |
|---|
| 2026.02.13 | ₩92,366 | ₩96,090 | ₩91,646 | ₩95,436 | +3.32% | 14만 |
|---|
| 2026.02.12 | ₩95,756 | ₩97,091 | ₩90,778 | ₩91,045 | -4.92% | 18.4만 |
|---|
| 2026.02.11 | ₩98,225 | ₩98,225 | ₩95,142 | ₩96,397 | -1.86% | 16.7만 |
|---|
| 2026.02.10 | ₩93,968 | ₩95,676 | ₩93,180 | ₩95,382 | +1.51% | 25.4만 |
|---|
| 2026.02.09 | ₩89,737 | ₩94,755 | ₩89,737 | ₩94,088 | +4.85% | 11.2만 |
|---|
| 2026.02.06 | ₩85,280 | ₩88,696 | ₩85,280 | ₩88,109 | +3.32% | 10만 |
|---|
| 2026.02.05 | ₩87,001 | ₩88,656 | ₩83,571 | ₩84,372 | -3.02% | 11.8만 |
|---|
| 2026.02.04 | ₩92,513 | ₩92,513 | ₩87,402 | ₩89,897 | -2.83% | 19.3만 |
|---|
| 2026.02.03 | ₩89,417 | ₩90,084 | ₩86,641 | ₩89,831 | +0.46% | 10.9만 |
|---|
| 2026.02.02 | ₩84,879 | ₩87,575 | ₩82,824 | ₩84,305 | -0.68% | 14.1만 |
|---|
| 2026.01.30 | ₩88,696 | ₩92,994 | ₩84,079 | ₩86,134 | -2.89% | 29.2만 |
|---|
| 2026.01.29 | ₩104,378 | ₩104,378 | ₩94,822 | ₩96,130 | -7.90% | 26.4만 |
|---|
| 2026.01.28 | ₩98,839 | ₩101,949 | ₩98,625 | ₩101,722 | +2.92% | 28.6만 |
|---|
| 2026.01.27 | ₩97,091 | ₩99,426 | ₩94,248 | ₩98,639 | +1.59% | 11.6만 |
|---|
| 2026.01.26 | ₩101,882 | ₩102,856 | ₩96,770 | ₩97,491 | -4.31% | 39.6만 |
|---|
| 2026.01.23 | ₩97,157 | ₩99,159 | ₩95,943 | ₩98,238 | +1.11% | 12.3만 |
|---|
| 2026.01.22 | ₩89,417 | ₩96,143 | ₩89,417 | ₩95,422 | +6.72% | 11.2만 |
|---|
| 2026.01.21 | ₩91,179 | ₩91,832 | ₩88,950 | ₩89,604 | -1.73% | 18.6만 |
|---|
| 2026.01.20 | ₩87,428 | ₩89,003 | ₩87,041 | ₩88,843 | +1.62% | 17.3만 |
|---|
| 2026.01.16 | ₩83,918 | ₩85,306 | ₩82,183 | ₩84,692 | +0.92% | 8.9만 |
|---|
| 2026.01.15 | ₩83,932 | ₩85,840 | ₩83,892 | ₩84,719 | +0.94% | 10.5만 |
|---|
| 2026.01.14 | ₩86,067 | ₩86,414 | ₩83,985 | ₩85,213 | -0.99% | 16.9만 |
|---|
| 2026.01.13 | ₩86,481 | ₩88,242 | ₩84,492 | ₩84,973 | -1.74% | 9.4만 |
|---|
| 2026.01.12 | ₩84,612 | ₩86,401 | ₩84,426 | ₩85,680 | +1.26% | 8.3만 |
|---|
| 2026.01.09 | ₩81,583 | ₩83,385 | ₩81,583 | ₩82,557 | +1.19% | 4.7만 |
|---|
| 2026.01.08 | ₩80,075 | ₩81,810 | ₩80,075 | ₩81,329 | +1.57% | 5.8만 |
|---|
| 2026.01.07 | ₩80,742 | ₩82,984 | ₩78,367 | ₩82,010 | +1.57% | 7.1만 |
|---|
| 2026.01.06 | ₩81,556 | ₩83,838 | ₩81,423 | ₩82,250 | +0.85% | 9.9만 |
|---|
| 2026.01.05 | ₩78,874 | ₩82,357 | ₩78,460 | ₩81,102 | +2.83% | 11.6만 |
|---|
| 2026.01.02 | ₩81,409 | ₩81,409 | ₩76,445 | ₩77,739 | -4.51% | 19.7만 |
|---|
| 2025.12.31 | ₩79,594 | ₩82,304 | ₩79,408 | ₩79,634 | +0.05% | 7.7만 |
|---|
| 2025.12.30 | ₩81,116 | ₩81,489 | ₩79,701 | ₩80,395 | -0.89% | 9.6만 |
|---|
| 2025.12.29 | ₩79,795 | ₩80,609 | ₩77,245 | ₩79,261 | -0.67% | 16.3만 |
|---|
| 2025.12.26 | ₩84,079 | ₩84,105 | ₩82,143 | ₩83,345 | -0.87% | 11만 |
|---|
| 2025.12.24 | ₩83,371 | ₩83,371 | ₩80,849 | ₩81,890 | -1.78% | 7.5만 |
|---|
| 2025.12.23 | ₩83,438 | ₩83,745 | ₩81,810 | ₩83,078 | -0.43% | 11.3만 |
|---|
| 2025.12.22 | ₩80,822 | ₩83,611 | ₩80,742 | ₩82,197 | +1.70% | 21.1만 |
|---|
| 2025.12.19 | ₩76,164 | ₩79,648 | ₩76,164 | ₩78,687 | +3.31% | 10.3만 |
|---|
| 2025.12.18 | ₩76,952 | ₩78,860 | ₩76,138 | ₩76,552 | -0.52% | 6.3만 |
|---|
| 2025.12.17 | ₩77,406 | ₩77,859 | ₩75,858 | ₩76,912 | -0.64% | 9.9만 |
|---|
| 2025.12.16 | ₩76,365 | ₩77,566 | ₩75,711 | ₩76,471 | +0.14% | 10.1만 |
|---|
| 2025.12.15 | ₩78,553 | ₩78,567 | ₩76,338 | ₩76,445 | -2.68% | 10.1만 |
|---|
| 2025.12.12 | ₩78,153 | ₩79,074 | ₩75,350 | ₩77,219 | -1.20% | 10.6만 |
|---|
| 2025.12.11 | ₩73,922 | ₩77,219 | ₩73,922 | ₩76,818 | +3.92% | 12.6만 |
|---|
| 2025.12.10 | ₩72,441 | ₩73,802 | ₩71,186 | ₩73,295 | +1.18% | 20.4만 |
|---|
| 2025.12.09 | ₩70,573 | ₩72,668 | ₩70,573 | ₩71,907 | +1.89% | 7만 |
|---|
| 2025.12.08 | ₩70,866 | ₩71,000 | ₩69,371 | ₩69,505 | -1.92% | 3.7만 |
|---|
| 2025.12.05 | ₩71,507 | ₩72,988 | ₩70,399 | ₩70,706 | -1.12% | 7.2만 |
|---|
| 2025.12.04 | ₩70,386 | ₩71,173 | ₩69,318 | ₩70,586 | +0.28% | 10만 |
|---|
| 2025.12.03 | ₩71,253 | ₩72,107 | ₩70,012 | ₩70,412 | -1.18% | 7.2만 |
|---|
| 2025.12.02 | ₩71,667 | ₩71,667 | ₩69,011 | ₩70,586 | -1.51% | 5.5만 |
|---|
| 2025.12.01 | ₩71,467 | ₩71,760 | ₩70,252 | ₩71,587 | +0.17% | 5.8만 |
|---|
| 2025.11.28 | ₩69,024 | ₩70,706 | ₩68,357 | ₩70,359 | +1.93% | 3.3만 |
|---|
| 2025.11.26 | ₩65,715 | ₩68,758 | ₩65,715 | ₩67,957 | +3.41% | 3.8만 |
|---|
| 2025.11.25 | ₩64,620 | ₩65,581 | ₩63,793 | ₩65,328 | +1.09% | 5.6만 |
|---|
| 2025.11.24 | ₩61,284 | ₩64,954 | ₩61,284 | ₩64,407 | +5.10% | 6만 |
|---|
| 2025.11.21 | ₩61,190 | ₩63,299 | ₩61,110 | ₩61,377 | +0.31% | 10만 |
|---|
| 2025.11.20 | ₩64,594 | ₩65,141 | ₩61,457 | ₩61,457 | -4.86% | 7.5만 |
|---|
| 2025.11.19 | ₩64,500 | ₩65,835 | ₩63,459 | ₩64,006 | -0.77% | 4.8만 |
|---|
| 2025.11.18 | ₩62,952 | ₩64,046 | ₩62,445 | ₩63,459 | +0.81% | 5.6만 |
|---|
| 2025.11.17 | ₩62,725 | ₩64,727 | ₩62,138 | ₩62,565 | -0.26% | 7.2만 |
|---|
| 2025.11.14 | ₩62,592 | ₩64,941 | ₩61,991 | ₩63,633 | +1.66% | 4.3만 |
|---|
| 2025.11.13 | ₩67,997 | ₩67,997 | ₩64,327 | ₩64,874 | -4.59% | 6.9만 |
|---|
| 2025.11.12 | ₩64,153 | ₩67,677 | ₩64,153 | ₩67,036 | +4.49% | 8.4만 |
|---|
| 2025.11.11 | ₩64,100 | ₩64,113 | ₩62,659 | ₩63,926 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩63,059 | ₩64,807 | ₩62,725 | ₩62,725 | -0.53% | 8.7만 |
|---|
| 2025.11.07 | ₩61,004 | ₩61,698 | ₩60,083 | ₩61,257 | +0.42% | 5.7만 |
|---|
| 2025.11.06 | ₩61,017 | ₩61,791 | ₩60,069 | ₩60,069 | -1.55% | 6.2만 |
|---|
| 2025.11.05 | ₩60,483 | ₩61,511 | ₩59,215 | ₩60,710 | +0.38% | 12.3만 |
|---|
| 2025.11.04 | ₩60,577 | ₩60,737 | ₩58,722 | ₩58,828 | -2.89% | 12.5만 |
|---|
| 2025.11.03 | ₩61,417 | ₩62,699 | ₩60,710 | ₩61,658 | +0.39% | 17.7만 |
|---|
| 2025.10.31 | ₩62,338 | ₩62,405 | ₩60,803 | ₩61,337 | -1.61% | 8.8만 |
|---|
| 2025.10.30 | ₩60,403 | ₩62,258 | ₩60,003 | ₩62,125 | +2.85% | 10만 |
|---|
| 2025.10.29 | ₩62,832 | ₩62,832 | ₩60,056 | ₩60,497 | -3.72% | 12.7만 |
|---|
| 2025.10.28 | ₩58,922 | ₩61,044 | ₩58,922 | ₩60,603 | +2.85% | 13.9만 |
|---|
| 2025.10.27 | ₩59,002 | ₩60,310 | ₩57,654 | ₩59,375 | +0.63% | 22.1만 |
|---|
| 2025.10.24 | ₩61,070 | ₩62,138 | ₩60,523 | ₩60,563 | -0.83% | 8.5만 |
|---|
| 2025.10.23 | ₩61,618 | ₩62,151 | ₩61,044 | ₩61,738 | +0.19% | 7.5만 |
|---|
| 2025.10.22 | ₩58,588 | ₩60,737 | ₩58,121 | ₩60,376 | +3.05% | 16.1만 |
|---|
| 2025.10.21 | ₩63,259 | ₩63,459 | ₩59,389 | ₩59,789 | -5.49% | 32.4만 |
|---|
| 2025.10.20 | ₩66,889 | ₩67,890 | ₩66,075 | ₩66,876 | -0.02% | 14.3만 |
|---|
| 2025.10.17 | ₩70,252 | ₩70,399 | ₩65,154 | ₩65,488 | -6.78% | 29.5만 |
|---|
| 2025.10.16 | ₩71,106 | ₩71,747 | ₩70,065 | ₩71,080 | -0.04% | 21.9만 |
|---|
| 2025.10.15 | ₩68,531 | ₩69,799 | ₩67,797 | ₩69,518 | +1.44% | 16.4만 |
|---|
| 2025.10.14 | ₩64,620 | ₩67,730 | ₩64,447 | ₩66,876 | +3.49% | 22.7만 |
|---|
| 2025.10.13 | ₩64,514 | ₩66,249 | ₩63,900 | ₩65,381 | +1.34% | 10.7만 |
|---|
| 2025.10.10 | ₩62,338 | ₩63,499 | ₩62,191 | ₩62,578 | +0.39% | 11.3만 |
|---|