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 | ₩75,856 | ₩76,271 | ₩73,581 | ₩75,414 | -0.58% | 5만 |
| 2026.10.08 | ₩73,193 | ₩75,040 | ₩73,193 | ₩74,665 | +2.01% | 2.6만 |
| 2026.10.07 | ₩74,183 | ₩74,344 | ₩72,618 | ₩73,300 | -1.19% | 4.6만 |
| 2026.10.06 | ₩75,120 | ₩77,033 | ₩74,317 | ₩76,351 | +1.64% | 2만 |
| 2026.10.05 | ₩75,775 | ₩75,829 | ₩74,237 | ₩75,334 | -0.58% | 2.6만 |
| 2026.10.02 | ₩75,200 | ₩76,257 | ₩74,304 | ₩75,856 | +0.87% | 4.1만 |
| 2026.10.01 | ₩73,929 | ₩75,294 | ₩73,929 | ₩74,370 | +0.60% | 5만 |
| 2026.09.30 | ₩75,561 | ₩75,561 | ₩74,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,598 |
| -1.28% |
| 4.2만 |
| 2026.09.29 | ₩74,063 | ₩74,879 | ₩73,554 | ₩74,571 | +0.69% | 4.2만 |
|---|
| 2026.09.28 | ₩72,711 | ₩73,822 | ₩71,387 | ₩73,059 | +0.48% | 3.8만 |
|---|
| 2026.09.25 | ₩75,468 | ₩76,605 | ₩75,160 | ₩75,842 | +0.50% | 2.8만 |
|---|
| 2026.09.24 | ₩75,909 | ₩77,515 | ₩74,598 | ₩75,066 | -1.11% | 5.1만 |
|---|
| 2026.09.23 | ₩77,823 | ₩79,883 | ₩75,990 | ₩76,391 | -1.84% | 3.1만 |
|---|
| 2026.09.22 | ₩77,368 | ₩79,977 | ₩77,368 | ₩79,656 | +2.96% | 6.3만 |
|---|
| 2026.09.21 | ₩79,268 | ₩79,268 | ₩77,328 | ₩77,555 | -2.16% | 6.3만 |
|---|
| 2026.09.18 | ₩79,549 | ₩79,549 | ₩77,180 | ₩78,385 | -1.46% | 10.3만 |
|---|
| 2026.09.17 | ₩78,425 | ₩79,281 | ₩77,047 | ₩78,197 | -0.29% | 8.9만 |
|---|
| 2026.09.16 | ₩78,679 | ₩78,733 | ₩73,594 | ₩76,605 | -2.64% | 10.7만 |
|---|
| 2026.09.15 | ₩78,866 | ₩79,616 | ₩76,833 | ₩76,833 | -2.58% | 9.7만 |
|---|
| 2026.09.14 | ₩79,321 | ₩80,031 | ₩77,408 | ₩78,438 | -1.11% | 3.8만 |
|---|
| 2026.09.11 | ₩82,452 | ₩83,295 | ₩81,155 | ₩81,395 | -1.28% | 3.6만 |
|---|
| 2026.09.10 | ₩82,560 | ₩83,202 | ₩80,312 | ₩80,646 | -2.32% | 5.1만 |
|---|
| 2026.09.09 | ₩84,874 | ₩85,664 | ₩83,469 | ₩84,246 | -0.74% | 8.3만 |
|---|
| 2026.09.08 | ₩83,697 | ₩88,032 | ₩82,961 | ₩83,162 | -0.64% | 9.1만 |
|---|
| 2026.09.04 | ₩85,129 | ₩89,986 | ₩83,563 | ₩84,419 | -0.83% | 5.5만 |
|---|
| 2026.09.03 | ₩89,986 | ₩89,986 | ₩85,958 | ₩87,484 | -2.78% | 4.6만 |
|---|
| 2026.09.02 | ₩84,272 | ₩85,838 | ₩84,272 | ₩85,276 | +1.19% | 4.9만 |
|---|
| 2026.09.01 | ₩83,255 | ₩85,329 | ₩80,780 | ₩81,890 | -1.64% | 7만 |
|---|
| 2026.08.31 | ₩84,473 | ₩90,976 | ₩84,299 | ₩85,370 | +1.06% | 6만 |
|---|
| 2026.08.28 | ₩87,617 | ₩88,701 | ₩84,246 | ₩84,981 | -3.01% | 7.8만 |
|---|
| 2026.08.27 | ₩86,721 | ₩88,072 | ₩84,861 | ₩87,363 | +0.74% | 4.3만 |
|---|
| 2026.08.26 | ₩85,102 | ₩86,841 | ₩85,102 | ₩86,092 | +1.16% | 5만 |
|---|
| 2026.08.25 | ₩84,486 | ₩86,654 | ₩83,255 | ₩86,440 | +2.31% | 2.2만 |
|---|
| 2026.08.24 | ₩85,262 | ₩86,012 | ₩83,496 | ₩84,928 | -0.39% | 4.5만 |
|---|
| 2026.08.21 | ₩85,758 | ₩85,758 | ₩83,684 | ₩84,660 | -1.28% | 5.5만 |
|---|
| 2026.08.20 | ₩82,252 | ₩85,129 | ₩82,252 | ₩83,376 | +1.37% | 4만 |
|---|
| 2026.08.19 | ₩80,526 | ₩83,724 | ₩80,526 | ₩83,295 | +3.44% | 4.9만 |
|---|
| 2026.08.18 | ₩78,371 | ₩79,134 | ₩77,194 | ₩77,234 | -1.45% | 2.8만 |
|---|
| 2026.08.17 | ₩79,482 | ₩81,128 | ₩78,505 | ₩79,790 | +0.39% | 5.7만 |
|---|
| 2026.08.14 | ₩78,010 | ₩79,776 | ₩76,940 | ₩78,411 | +0.51% | 2.6만 |
|---|
| 2026.08.13 | ₩77,756 | ₩78,197 | ₩76,097 | ₩76,806 | -1.22% | 4.4만 |
|---|
| 2026.08.12 | ₩79,750 | ₩80,151 | ₩77,662 | ₩78,652 | -1.38% | 4.1만 |
|---|
| 2026.08.11 | ₩78,639 | ₩78,973 | ₩77,676 | ₩78,077 | -0.71% | 3.9만 |
|---|
| 2026.08.10 | ₩76,940 | ₩78,626 | ₩76,190 | ₩78,157 | +1.58% | 6.1만 |
|---|
| 2026.08.07 | ₩76,498 | ₩78,171 | ₩76,364 | ₩77,328 | +1.08% | 6.3만 |
|---|
| 2026.08.06 | ₩72,685 | ₩73,581 | ₩70,544 | ₩73,099 | +0.57% | 3.3만 |
|---|
| 2026.08.05 | ₩71,922 | ₩73,862 | ₩71,922 | ₩73,220 | +1.80% | 6.2만 |
|---|
| 2026.08.04 | ₩67,921 | ₩69,821 | ₩67,921 | ₩69,152 | +1.81% | 4.7만 |
|---|
| 2026.08.03 | ₩65,566 | ₩67,546 | ₩65,459 | ₩67,212 | +2.51% | 5.2만 |
|---|
| 2026.07.31 | ₩66,904 | ₩66,904 | ₩65,098 | ₩65,472 | -2.14% | 8.2만 |
|---|
| 2026.07.30 | ₩66,810 | ₩68,135 | ₩66,556 | ₩68,001 | +1.78% | 5.1만 |
|---|
| 2026.07.29 | ₩66,262 | ₩67,827 | ₩64,763 | ₩65,834 | -0.65% | 2.9만 |
|---|
| 2026.07.28 | ₩68,041 | ₩68,041 | ₩66,141 | ₩67,051 | -1.46% | 4만 |
|---|
| 2026.07.27 | ₩68,068 | ₩69,366 | ₩67,520 | ₩68,510 | +0.65% | 5.3만 |
|---|
| 2026.07.24 | ₩67,881 | ₩68,978 | ₩67,198 | ₩67,533 | -0.51% | 4.5만 |
|---|
| 2026.07.23 | ₩67,560 | ₩68,269 | ₩66,503 | ₩67,653 | +0.14% | 5.4만 |
|---|
| 2026.07.22 | ₩68,710 | ₩70,503 | ₩68,710 | ₩69,045 | +0.49% | 4.6만 |
|---|
| 2026.07.21 | ₩66,275 | ₩67,760 | ₩65,673 | ₩67,600 | +2.00% | 11만 |
|---|
| 2026.07.20 | ₩64,295 | ₩65,405 | ₩64,054 | ₩65,111 | +1.27% | 5.1만 |
|---|
| 2026.07.17 | ₩64,897 | ₩65,793 | ₩63,586 | ₩64,348 | -0.85% | 11.7만 |
|---|
| 2026.07.16 | ₩67,506 | ₩67,627 | ₩64,964 | ₩65,285 | -3.29% | 8.4만 |
|---|
| 2026.07.15 | ₩69,192 | ₩69,246 | ₩67,038 | ₩68,336 | -1.24% | 3.5만 |
|---|
| 2026.07.14 | ₩70,249 | ₩70,918 | ₩69,112 | ₩69,299 | -1.35% | 4.5만 |
|---|
| 2026.07.13 | ₩69,313 | ₩69,460 | ₩67,854 | ₩68,135 | -1.70% | 4.8만 |
|---|
| 2026.07.10 | ₩69,553 | ₩71,052 | ₩69,045 | ₩70,263 | +1.02% | 4.9만 |
|---|
| 2026.07.09 | ₩68,577 | ₩70,463 | ₩68,001 | ₩69,701 | +1.64% | 4.8만 |
|---|
| 2026.07.08 | ₩67,934 | ₩69,152 | ₩66,168 | ₩67,560 | -0.55% | 6.6만 |
|---|
| 2026.07.07 | ₩72,390 | ₩74,036 | ₩69,098 | ₩69,808 | -3.57% | 6.1만 |
|---|
| 2026.07.06 | ₩73,701 | ₩75,133 | ₩72,323 | ₩73,059 | -0.87% | 7.7만 |
|---|
| 2026.07.02 | ₩71,962 | ₩74,478 | ₩71,320 | ₩72,899 | +1.30% | 9.4만 |
|---|
| 2026.07.01 | ₩69,045 | ₩72,551 | ₩68,831 | ₩70,075 | +1.49% | 11.1만 |
|---|
| 2026.06.30 | ₩70,517 | ₩70,517 | ₩68,938 | ₩69,634 | -1.25% | 11.8만 |
|---|
| 2026.06.29 | ₩70,918 | ₩71,453 | ₩69,634 | ₩70,463 | -0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩70,263 | ₩73,474 | ₩69,580 | ₩71,387 | +1.60% | 6.2만 |
|---|
| 2026.06.25 | ₩72,992 | ₩73,594 | ₩70,610 | ₩70,798 | -3.01% | 12.2만 |
|---|
| 2026.06.24 | ₩71,935 | ₩74,116 | ₩70,651 | ₩72,056 | +0.17% | 18.4만 |
|---|
| 2026.06.23 | ₩75,936 | ₩76,739 | ₩74,063 | ₩74,973 | -1.27% | 14.8만 |
|---|
| 2026.06.22 | ₩78,077 | ₩78,599 | ₩77,060 | ₩78,197 | +0.15% | 6.9만 |
|---|
| 2026.06.18 | ₩80,807 | ₩83,242 | ₩77,930 | ₩79,228 | -1.95% | 22.6만 |
|---|
| 2026.06.17 | ₩83,175 | ₩86,306 | ₩79,014 | ₩79,402 | -4.54% | 14.3만 |
|---|
| 2026.06.16 | ₩81,315 | ₩84,553 | ₩81,315 | ₩82,105 | +0.97% | 13.8만 |
|---|
| 2026.06.15 | ₩80,151 | ₩83,135 | ₩80,151 | ₩81,007 | +1.07% | 8.9만 |
|---|
| 2026.06.12 | ₩74,263 | ₩77,127 | ₩73,782 | ₩76,792 | +3.41% | 14만 |
|---|
| 2026.06.11 | ₩69,875 | ₩74,879 | ₩69,139 | ₩74,357 | +6.42% | 9.9만 |
|---|
| 2026.06.10 | ₩70,905 | ₩75,735 | ₩70,115 | ₩70,115 | -1.11% | 15.8만 |
|---|
| 2026.06.09 | ₩75,762 | ₩77,207 | ₩71,949 | ₩73,006 | -3.64% | 14.5만 |
|---|
| 2026.06.08 | ₩76,164 | ₩77,890 | ₩74,785 | ₩75,254 | -1.19% | 6.8만 |
|---|
| 2026.06.05 | ₩81,743 | ₩81,743 | ₩74,946 | ₩75,829 | -7.24% | 8.4만 |
|---|
| 2026.06.04 | ₩81,650 | ₩84,700 | ₩81,650 | ₩83,282 | +2.00% | 7.8만 |
|---|
| 2026.06.03 | ₩84,018 | ₩84,018 | ₩81,074 | ₩81,275 | -3.26% | 4.6만 |
|---|
| 2026.06.02 | ₩84,192 | ₩85,731 | ₩82,948 | ₩84,353 | +0.19% | 8.9만 |
|---|
| 2026.06.01 | ₩84,152 | ₩84,968 | ₩81,770 | ₩83,403 | -0.89% | 9.5만 |
|---|
| 2026.05.29 | ₩84,513 | ₩88,019 | ₩84,433 | ₩85,972 | +1.73% | 10.4만 |
|---|
| 2026.05.28 | ₩80,057 | ₩84,353 | ₩79,201 | ₩84,286 | +5.28% | 10.2만 |
|---|
| 2026.05.27 | ₩81,569 | ₩82,292 | ₩79,522 | ₩80,392 | -1.44% | 22.4만 |
|---|
| 2026.05.26 | ₩80,432 | ₩85,303 | ₩80,432 | ₩83,603 | +3.94% | 18.2만 |
|---|
| 2026.05.22 | ₩80,566 | ₩81,998 | ₩79,308 | ₩79,669 | -1.11% | 9.9만 |
|---|
| 2026.05.21 | ₩81,074 | ₩82,667 | ₩78,960 | ₩81,663 | +0.73% | 10.6만 |
|---|
| 2026.05.20 | ₩81,703 | ₩83,844 | ₩81,329 | ₩82,466 | +0.93% | 10.3만 |
|---|
| 2026.05.19 | ₩84,045 | ₩84,312 | ₩81,315 | ₩81,810 | -2.66% | 8.1만 |
|---|
| 2026.05.18 | ₩87,015 | ₩89,544 | ₩84,741 | ₩85,436 | -1.81% | 24.3만 |
|---|
| 2026.05.15 | ₩90,896 | ₩90,896 | ₩84,888 | ₩86,627 | -4.70% | 7.6만 |
|---|
| 2026.05.14 | ₩94,107 | ₩94,161 | ₩92,234 | ₩93,211 | -0.95% | 7만 |
|---|
| 2026.05.13 | ₩94,776 | ₩95,218 | ₩91,672 | ₩93,559 | -1.28% | 11.4만 |
|---|
| 2026.05.12 | ₩94,040 | ₩95,352 | ₩91,257 | ₩94,549 | +0.54% | 6.6만 |
|---|
| 2026.05.11 | ₩93,037 | ₩95,619 | ₩91,993 | ₩94,402 | +1.47% | 5.2만 |
|---|
| 2026.05.08 | ₩92,060 | ₩93,666 | ₩90,789 | ₩92,488 | +0.47% | 4.2만 |
|---|
| 2026.05.07 | ₩91,485 | ₩94,937 | ₩90,013 | ₩90,187 | -1.42% | 10.6만 |
|---|
| 2026.05.06 | ₩87,109 | ₩91,658 | ₩87,109 | ₩89,170 | +2.37% | 8.3만 |
|---|
| 2026.05.05 | ₩85,517 | ₩86,975 | ₩83,630 | ₩83,630 | -2.21% | 6만 |
|---|
| 2026.05.04 | ₩85,262 | ₩87,751 | ₩83,911 | ₩83,911 | -1.59% | 7.3만 |
|---|
| 2026.05.01 | ₩84,607 | ₩86,667 | ₩84,138 | ₩85,396 | +0.93% | 3만 |
|---|
| 2026.04.30 | ₩85,758 | ₩87,189 | ₩84,981 | ₩85,704 | -0.06% | 5.5만 |
|---|
| 2026.04.29 | ₩84,353 | ₩86,534 | ₩82,506 | ₩82,961 | -1.65% | 3.5만 |
|---|
| 2026.04.28 | ₩86,520 | ₩87,029 | ₩84,286 | ₩85,262 | -1.45% | 6.2만 |
|---|
| 2026.04.27 | ₩87,912 | ₩89,678 | ₩86,547 | ₩88,675 | +0.87% | 4만 |
|---|
| 2026.04.24 | ₩88,501 | ₩89,919 | ₩86,146 | ₩89,103 | +0.68% | 3만 |
|---|
| 2026.04.23 | ₩89,665 | ₩89,665 | ₩86,507 | ₩88,099 | -1.75% | 3.1만 |
|---|
| 2026.04.22 | ₩91,284 | ₩91,592 | ₩88,353 | ₩90,253 | -1.13% | 5.2만 |
|---|
| 2026.04.21 | ₩92,769 | ₩93,746 | ₩88,594 | ₩88,594 | -4.50% | 6.9만 |
|---|
| 2026.04.20 | ₩92,970 | ₩93,960 | ₩91,725 | ₩93,104 | +0.14% | 5.8만 |
|---|
| 2026.04.17 | ₩93,331 | ₩96,248 | ₩92,274 | ₩93,452 | +0.13% | 4.4만 |
|---|
| 2026.04.16 | ₩90,334 | ₩92,247 | ₩90,334 | ₩91,311 | +1.08% | 4.3만 |
|---|
| 2026.04.15 | ₩93,037 | ₩93,037 | ₩89,651 | ₩90,120 | -3.14% | 6만 |
|---|
| 2026.04.14 | ₩91,712 | ₩93,866 | ₩91,685 | ₩92,756 | +1.14% | 4.8만 |
|---|
| 2026.04.13 | ₩89,906 | ₩91,270 | ₩88,969 | ₩91,083 | +1.31% | 3.6만 |
|---|
| 2026.04.10 | ₩90,521 | ₩90,802 | ₩89,558 | ₩90,187 | -0.37% | 3.2만 |
|---|
| 2026.04.09 | ₩88,006 | ₩90,173 | ₩87,042 | ₩89,143 | +1.29% | 3.5만 |
|---|
| 2026.04.08 | ₩89,411 | ₩90,414 | ₩86,172 | ₩87,055 | -2.63% | 5.8만 |
|---|
| 2026.04.07 | ₩84,246 | ₩85,436 | ₩81,636 | ₩85,035 | +0.94% | 6.3만 |
|---|
| 2026.04.06 | ₩84,660 | ₩86,975 | ₩84,433 | ₩84,741 | +0.09% | 3.7만 |
|---|
| 2026.04.02 | ₩81,984 | ₩86,587 | ₩81,636 | ₩84,553 | +3.13% | 6.3만 |
|---|
| 2026.04.01 | ₩85,624 | ₩88,956 | ₩84,179 | ₩86,895 | +1.48% | 6.3만 |
|---|
| 2026.03.31 | ₩78,706 | ₩83,496 | ₩77,943 | ₩83,001 | +5.46% | 9만 |
|---|
| 2026.03.30 | ₩80,017 | ₩80,017 | ₩76,404 | ₩77,301 | -3.39% | 6만 |
|---|
| 2026.03.27 | ₩75,802 | ₩80,218 | ₩75,615 | ₩78,291 | +3.28% | 5.3만 |
|---|
| 2026.03.26 | ₩78,438 | ₩80,847 | ₩75,842 | ₩75,842 | -3.31% | 6.3만 |
|---|
| 2026.03.25 | ₩79,990 | ₩81,048 | ₩78,264 | ₩79,990 | 0.00% | 5.1만 |
|---|
| 2026.03.24 | ₩77,114 | ₩78,519 | ₩75,628 | ₩76,605 | -0.66% | 5.5만 |
|---|
| 2026.03.23 | ₩74,625 | ₩78,880 | ₩74,625 | ₩77,542 | +3.91% | 7.9만 |
|---|
| 2026.03.20 | ₩75,628 | ₩77,542 | ₩72,658 | ₩73,407 | -2.94% | 10.5만 |
|---|
| 2026.03.19 | ₩73,046 | ₩77,140 | ₩73,046 | ₩76,070 | +4.14% | 13.8만 |
|---|
| 2026.03.18 | ₩84,941 | ₩85,075 | ₩81,034 | ₩81,128 | -4.49% | 10.6만 |
|---|
| 2026.03.17 | ₩88,313 | ₩90,722 | ₩87,457 | ₩87,765 | -0.62% | 6.1만 |
|---|
| 2026.03.16 | ₩86,975 | ₩90,989 | ₩86,975 | ₩88,313 | +1.54% | 7만 |
|---|
| 2026.03.13 | ₩94,000 | ₩94,134 | ₩86,694 | ₩87,189 | -7.25% | 12만 |
|---|
| 2026.03.12 | ₩95,111 | ₩95,927 | ₩92,381 | ₩93,545 | -1.65% | 8.1만 |
|---|
| 2026.03.11 | ₩98,831 | ₩98,831 | ₩93,358 | ₩96,716 | -2.14% | 5.8만 |
|---|
| 2026.03.10 | ₩96,730 | ₩100,169 | ₩96,730 | ₩99,098 | +2.45% | 6.6만 |
|---|
| 2026.03.09 | ₩94,107 | ₩96,502 | ₩91,739 | ₩95,967 | +1.98% | 8.9만 |
|---|
| 2026.03.06 | ₩96,342 | ₩99,165 | ₩90,387 | ₩97,533 | +1.24% | 8.2만 |
|---|
| 2026.03.05 | ₩102,872 | ₩102,872 | ₩96,770 | ₩98,081 | -4.66% | 6만 |
|---|
| 2026.03.04 | ₩101,815 | ₩105,013 | ₩101,386 | ₩104,611 | +2.75% | 13만 |
|---|
| 2026.03.03 | ₩102,979 | ₩104,343 | ₩98,456 | ₩100,075 | -2.82% | 10.1만 |
|---|
| 2026.03.02 | ₩111,328 | ₩111,328 | ₩105,708 | ₩108,746 | -2.32% | 7.7만 |
|---|
| 2026.02.27 | ₩108,719 | ₩109,321 | ₩106,217 | ₩108,773 | +0.05% | 4.7만 |
|---|
| 2026.02.26 | ₩103,193 | ₩107,220 | ₩102,269 | ₩106,859 | +3.55% | 11.5만 |
|---|
| 2026.02.25 | ₩105,708 | ₩106,110 | ₩103,300 | ₩103,781 | -1.82% | 5.5만 |
|---|
| 2026.02.24 | ₩98,055 | ₩104,196 | ₩96,502 | ₩103,460 | +5.51% | 17.6만 |
|---|
| 2026.02.23 | ₩98,402 | ₩100,329 | ₩98,202 | ₩99,794 | +1.41% | 9.9만 |
|---|
| 2026.02.20 | ₩93,973 | ₩98,764 | ₩93,545 | ₩97,225 | +3.46% | 13.8만 |
|---|
| 2026.02.19 | ₩91,792 | ₩95,285 | ₩91,792 | ₩93,773 | +2.16% | 5만 |
|---|
| 2026.02.18 | ₩91,096 | ₩95,097 | ₩91,096 | ₩92,916 | +2.00% | 14.9만 |
|---|
| 2026.02.17 | ₩92,368 | ₩94,616 | ₩88,046 | ₩89,531 | -3.07% | 14.7만 |
|---|
| 2026.02.13 | ₩92,609 | ₩96,342 | ₩91,886 | ₩95,686 | +3.32% | 14만 |
|---|
| 2026.02.12 | ₩96,007 | ₩97,345 | ₩91,016 | ₩91,284 | -4.92% | 18.4만 |
|---|
| 2026.02.11 | ₩98,483 | ₩98,483 | ₩95,392 | ₩96,650 | -1.86% | 16.7만 |
|---|
| 2026.02.10 | ₩94,214 | ₩95,927 | ₩93,425 | ₩95,633 | +1.51% | 25.4만 |
|---|
| 2026.02.09 | ₩89,972 | ₩95,004 | ₩89,972 | ₩94,335 | +4.85% | 11.2만 |
|---|
| 2026.02.06 | ₩85,503 | ₩88,929 | ₩85,503 | ₩88,340 | +3.32% | 10만 |
|---|
| 2026.02.05 | ₩87,229 | ₩88,889 | ₩83,791 | ₩84,593 | -3.02% | 11.8만 |
|---|
| 2026.02.04 | ₩92,756 | ₩92,756 | ₩87,631 | ₩90,133 | -2.83% | 19.3만 |
|---|
| 2026.02.03 | ₩89,651 | ₩90,320 | ₩86,868 | ₩90,066 | +0.46% | 10.9만 |
|---|
| 2026.02.02 | ₩85,102 | ₩87,805 | ₩83,041 | ₩84,527 | -0.68% | 14.1만 |
|---|
| 2026.01.30 | ₩88,929 | ₩93,237 | ₩84,299 | ₩86,360 | -2.89% | 29.2만 |
|---|
| 2026.01.29 | ₩104,651 | ₩104,651 | ₩95,071 | ₩96,382 | -7.90% | 26.4만 |
|---|
| 2026.01.28 | ₩99,098 | ₩102,216 | ₩98,884 | ₩101,988 | +2.92% | 28.6만 |
|---|
| 2026.01.27 | ₩97,345 | ₩99,687 | ₩94,495 | ₩98,897 | +1.59% | 11.6만 |
|---|
| 2026.01.26 | ₩102,149 | ₩103,126 | ₩97,024 | ₩97,747 | -4.31% | 39.6만 |
|---|
| 2026.01.23 | ₩97,412 | ₩99,419 | ₩96,195 | ₩98,496 | +1.11% | 12.3만 |
|---|
| 2026.01.22 | ₩89,651 | ₩96,395 | ₩89,651 | ₩95,673 | +6.72% | 11.2만 |
|---|
| 2026.01.21 | ₩91,418 | ₩92,073 | ₩89,183 | ₩89,839 | -1.73% | 18.6만 |
|---|
| 2026.01.20 | ₩87,658 | ₩89,237 | ₩87,270 | ₩89,076 | +1.62% | 17.3만 |
|---|
| 2026.01.16 | ₩84,138 | ₩85,530 | ₩82,399 | ₩84,915 | +0.92% | 8.9만 |
|---|
| 2026.01.15 | ₩84,152 | ₩86,065 | ₩84,112 | ₩84,941 | +0.94% | 10.5만 |
|---|
| 2026.01.14 | ₩86,293 | ₩86,641 | ₩84,205 | ₩85,436 | -0.99% | 16.9만 |
|---|
| 2026.01.13 | ₩86,708 | ₩88,474 | ₩84,714 | ₩85,196 | -1.74% | 9.4만 |
|---|
| 2026.01.12 | ₩84,834 | ₩86,627 | ₩84,647 | ₩85,905 | +1.26% | 8.3만 |
|---|
| 2026.01.09 | ₩81,797 | ₩83,603 | ₩81,797 | ₩82,774 | +1.19% | 4.7만 |
|---|
| 2026.01.08 | ₩80,285 | ₩82,024 | ₩80,285 | ₩81,543 | +1.57% | 5.8만 |
|---|
| 2026.01.07 | ₩80,954 | ₩83,202 | ₩78,572 | ₩82,225 | +1.57% | 7.1만 |
|---|
| 2026.01.06 | ₩81,770 | ₩84,058 | ₩81,636 | ₩82,466 | +0.85% | 9.9만 |
|---|
| 2026.01.05 | ₩79,081 | ₩82,573 | ₩78,666 | ₩81,315 | +2.83% | 11.6만 |
|---|
| 2026.01.02 | ₩81,623 | ₩81,623 | ₩76,645 | ₩77,943 | -4.51% | 19.7만 |
|---|
| 2025.12.31 | ₩79,803 | ₩82,519 | ₩79,616 | ₩79,843 | +0.05% | 7.7만 |
|---|
| 2025.12.30 | ₩81,329 | ₩81,703 | ₩79,910 | ₩80,606 | -0.89% | 9.6만 |
|---|
| 2025.12.29 | ₩80,004 | ₩80,820 | ₩77,448 | ₩79,469 | -0.67% | 16.3만 |
|---|
| 2025.12.26 | ₩84,299 | ₩84,326 | ₩82,359 | ₩83,563 | -0.87% | 11만 |
|---|
| 2025.12.24 | ₩83,590 | ₩83,590 | ₩81,061 | ₩82,105 | -1.78% | 7.5만 |
|---|
| 2025.12.23 | ₩83,657 | ₩83,965 | ₩82,024 | ₩83,295 | -0.43% | 11.3만 |
|---|
| 2025.12.22 | ₩81,034 | ₩83,831 | ₩80,954 | ₩82,412 | +1.70% | 21.1만 |
|---|
| 2025.12.19 | ₩76,364 | ₩79,857 | ₩76,364 | ₩78,893 | +3.31% | 10.3만 |
|---|
| 2025.12.18 | ₩77,154 | ₩79,067 | ₩76,337 | ₩76,752 | -0.52% | 6.3만 |
|---|
| 2025.12.17 | ₩77,609 | ₩78,064 | ₩76,056 | ₩77,114 | -0.64% | 9.9만 |
|---|
| 2025.12.16 | ₩76,565 | ₩77,769 | ₩75,909 | ₩76,672 | +0.14% | 10.1만 |
|---|
| 2025.12.15 | ₩78,759 | ₩78,773 | ₩76,538 | ₩76,645 | -2.68% | 10.1만 |
|---|
| 2025.12.12 | ₩78,358 | ₩79,281 | ₩75,548 | ₩77,421 | -1.20% | 10.6만 |
|---|
| 2025.12.11 | ₩74,116 | ₩77,421 | ₩74,116 | ₩77,020 | +3.92% | 12.6만 |
|---|
| 2025.12.10 | ₩72,631 | ₩73,996 | ₩71,373 | ₩73,487 | +1.18% | 20.4만 |
|---|
| 2025.12.09 | ₩70,758 | ₩72,858 | ₩70,758 | ₩72,096 | +1.89% | 7만 |
|---|
| 2025.12.08 | ₩71,052 | ₩71,186 | ₩69,553 | ₩69,687 | -1.92% | 3.7만 |
|---|
| 2025.12.05 | ₩71,694 | ₩73,180 | ₩70,584 | ₩70,891 | -1.12% | 7.2만 |
|---|
| 2025.12.04 | ₩70,570 | ₩71,360 | ₩69,500 | ₩70,771 | +0.28% | 10만 |
|---|
| 2025.12.03 | ₩71,440 | ₩72,296 | ₩70,196 | ₩70,597 | -1.18% | 7.2만 |
|---|
| 2025.12.02 | ₩71,855 | ₩71,855 | ₩69,192 | ₩70,771 | -1.51% | 5.5만 |
|---|
| 2025.12.01 | ₩71,654 | ₩71,949 | ₩70,437 | ₩71,775 | +0.17% | 5.8만 |
|---|
| 2025.11.28 | ₩69,205 | ₩70,891 | ₩68,536 | ₩70,544 | +1.93% | 3.3만 |
|---|
| 2025.11.26 | ₩65,887 | ₩68,938 | ₩65,887 | ₩68,135 | +3.41% | 3.8만 |
|---|
| 2025.11.25 | ₩64,790 | ₩65,753 | ₩63,960 | ₩65,499 | +1.09% | 5.6만 |
|---|
| 2025.11.24 | ₩61,445 | ₩65,124 | ₩61,445 | ₩64,576 | +5.10% | 6만 |
|---|
| 2025.11.21 | ₩61,351 | ₩63,465 | ₩61,271 | ₩61,538 | +0.31% | 10만 |
|---|
| 2025.11.20 | ₩64,763 | ₩65,312 | ₩61,619 | ₩61,619 | -4.86% | 7.5만 |
|---|
| 2025.11.19 | ₩64,669 | ₩66,007 | ₩63,626 | ₩64,174 | -0.77% | 4.8만 |
|---|
| 2025.11.18 | ₩63,117 | ₩64,214 | ₩62,609 | ₩63,626 | +0.81% | 5.6만 |
|---|
| 2025.11.17 | ₩62,890 | ₩64,897 | ₩62,301 | ₩62,729 | -0.26% | 7.2만 |
|---|
| 2025.11.14 | ₩62,756 | ₩65,111 | ₩62,154 | ₩63,800 | +1.66% | 4.3만 |
|---|
| 2025.11.13 | ₩68,175 | ₩68,175 | ₩64,495 | ₩65,044 | -4.59% | 6.9만 |
|---|
| 2025.11.12 | ₩64,322 | ₩67,854 | ₩64,322 | ₩67,212 | +4.49% | 8.4만 |
|---|
| 2025.11.11 | ₩64,268 | ₩64,281 | ₩62,823 | ₩64,094 | -0.27% | 6.6만 |
|---|
| 2025.11.10 | ₩63,224 | ₩64,977 | ₩62,890 | ₩62,890 | -0.53% | 8.7만 |
|---|
| 2025.11.07 | ₩61,164 | ₩61,859 | ₩60,240 | ₩61,418 | +0.42% | 5.7만 |
|---|
| 2025.11.06 | ₩61,177 | ₩61,953 | ₩60,227 | ₩60,227 | -1.55% | 6.2만 |
|---|
| 2025.11.05 | ₩60,642 | ₩61,672 | ₩59,371 | ₩60,869 | +0.38% | 12.3만 |
|---|
| 2025.11.04 | ₩60,735 | ₩60,896 | ₩58,876 | ₩58,983 | -2.89% | 12.5만 |
|---|
| 2025.11.03 | ₩61,578 | ₩62,863 | ₩60,869 | ₩61,819 | +0.39% | 17.7만 |
|---|
| 2025.10.31 | ₩62,502 | ₩62,569 | ₩60,963 | ₩61,498 | -1.61% | 8.8만 |
|---|
| 2025.10.30 | ₩60,561 | ₩62,421 | ₩60,160 | ₩62,288 | +2.85% | 10만 |
|---|
| 2025.10.29 | ₩62,997 | ₩62,997 | ₩60,214 | ₩60,655 | -3.72% | 12.7만 |
|---|
| 2025.10.28 | ₩59,076 | ₩61,204 | ₩59,076 | ₩60,762 | +2.85% | 13.9만 |
|---|
| 2025.10.27 | ₩59,157 | ₩60,468 | ₩57,805 | ₩59,531 | +0.63% | 22.1만 |
|---|
| 2025.10.24 | ₩61,231 | ₩62,301 | ₩60,682 | ₩60,722 | -0.83% | 8.5만 |
|---|
| 2025.10.23 | ₩61,779 | ₩62,314 | ₩61,204 | ₩61,900 | +0.19% | 7.5만 |
|---|
| 2025.10.22 | ₩58,742 | ₩60,896 | ₩58,273 | ₩60,535 | +3.05% | 16.1만 |
|---|
| 2025.10.21 | ₩63,425 | ₩63,626 | ₩59,545 | ₩59,946 | -5.49% | 32.4만 |
|---|
| 2025.10.20 | ₩67,065 | ₩68,068 | ₩66,248 | ₩67,051 | -0.02% | 14.3만 |
|---|
| 2025.10.17 | ₩70,437 | ₩70,584 | ₩65,325 | ₩65,660 | -6.78% | 29.5만 |
|---|
| 2025.10.16 | ₩71,293 | ₩71,935 | ₩70,249 | ₩71,266 | -0.04% | 21.9만 |
|---|
| 2025.10.15 | ₩68,710 | ₩69,982 | ₩67,974 | ₩69,701 | +1.44% | 16.4만 |
|---|
| 2025.10.14 | ₩64,790 | ₩67,908 | ₩64,616 | ₩67,051 | +3.49% | 22.7만 |
|---|
| 2025.10.13 | ₩64,683 | ₩66,422 | ₩64,067 | ₩65,553 | +1.34% | 10.7만 |
|---|
| 2025.10.10 | ₩62,502 | ₩63,666 | ₩62,355 | ₩62,743 | +0.39% | 11.3만 |
|---|