시장 데이터를 불러오는 중
전체 종목
앵글로골드 아샨티 과거 주가
AngloGold Ashanti PLC Ordinary Shares · AU · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AngloGold Ashanti PLC Ordinary Shares · AU · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,088 | ₩126,490 | ₩124,048 | ₩125,636 | +1.25% | 216.3만 |
| 2026.10.08 | ₩119,565 | ₩121,860 | ₩119,391 | ₩121,126 | +1.31% | 228.6만 |
| 2026.10.07 | ₩118,844 | ₩121,046 | ₩117,830 | ₩120,152 | +1.10% | 240.1만 |
| 2026.10.06 | ₩124,942 | ₩126,383 | ₩123,247 | ₩124,822 | -0.10% | 193.8만 |
| 2026.10.05 | ₩126,823 | ₩127,023 | ₩124,368 | ₩126,063 | -0.60% | 174.6만 |
| 2026.10.02 | ₩127,637 | ₩128,211 | ₩125,262 | ₩126,650 | -0.77% | 129.6만 |
| 2026.10.01 | ₩126,143 | ₩127,117 | ₩125,102 | ₩125,689 | -0.36% | 172.8만 |
| 2026.09.30 | ₩126,757 | ₩127,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,356 |
| -1.11% |
| 225.8만 |
| 2026.09.29 | ₩124,782 | ₩126,356 | ₩124,168 | ₩126,263 | +1.19% | 192.8만 |
|---|
| 2026.09.28 | ₩123,581 | ₩126,009 | ₩122,554 | ₩123,781 | +0.16% | 344.8만 |
|---|
| 2026.09.25 | ₩131,400 | ₩132,321 | ₩129,919 | ₩132,134 | +0.56% | 118.2만 |
|---|
| 2026.09.24 | ₩130,279 | ₩131,600 | ₩128,785 | ₩131,413 | +0.87% | 180만 |
|---|
| 2026.09.23 | ₩134,002 | ₩134,162 | ₩130,826 | ₩131,747 | -1.68% | 314.6만 |
|---|
| 2026.09.22 | ₩135,083 | ₩140,059 | ₩135,069 | ₩139,566 | +3.32% | 206만 |
|---|
| 2026.09.21 | ₩137,311 | ₩137,458 | ₩133,735 | ₩136,003 | -0.95% | 200.8만 |
|---|
| 2026.09.18 | ₩135,696 | ₩137,818 | ₩133,575 | ₩137,818 | +1.56% | 775.4만 |
|---|
| 2026.09.17 | ₩137,844 | ₩138,778 | ₩135,163 | ₩136,577 | -0.92% | 192.5만 |
|---|
| 2026.09.16 | ₩136,257 | ₩136,310 | ₩131,026 | ₩133,081 | -2.33% | 182만 |
|---|
| 2026.09.15 | ₩134,936 | ₩135,363 | ₩131,987 | ₩134,375 | -0.42% | 138.9만 |
|---|
| 2026.09.14 | ₩133,548 | ₩135,576 | ₩132,521 | ₩134,068 | +0.39% | 255.3만 |
|---|
| 2026.09.11 | ₩141,073 | ₩141,967 | ₩138,405 | ₩139,326 | -1.24% | 203.5만 |
|---|
| 2026.09.10 | ₩136,844 | ₩140,513 | ₩136,230 | ₩138,605 | +1.29% | 251.8만 |
|---|
| 2026.09.09 | ₩146,624 | ₩148,092 | ₩143,969 | ₩144,809 | -1.24% | 206.4만 |
|---|
| 2026.09.08 | ₩144,703 | ₩146,090 | ₩143,742 | ₩143,875 | -0.57% | 182만 |
|---|
| 2026.09.04 | ₩145,597 | ₩147,518 | ₩144,449 | ₩145,530 | -0.05% | 221.1만 |
|---|
| 2026.09.03 | ₩148,972 | ₩149,559 | ₩146,304 | ₩148,999 | +0.02% | 264.1만 |
|---|
| 2026.09.02 | ₩147,038 | ₩147,558 | ₩142,675 | ₩143,875 | -2.15% | 262.4만 |
|---|
| 2026.09.01 | ₩144,262 | ₩148,932 | ₩143,395 | ₩144,276 | +0.01% | 254.8만 |
|---|
| 2026.08.31 | ₩151,828 | ₩151,841 | ₩147,731 | ₩149,866 | -1.29% | 197.5만 |
|---|
| 2026.08.28 | ₩159,033 | ₩159,033 | ₩149,573 | ₩151,027 | -5.03% | 311.5만 |
|---|
| 2026.08.27 | ₩156,658 | ₩159,006 | ₩155,537 | ₩157,979 | +0.84% | 272.8만 |
|---|
| 2026.08.26 | ₩159,847 | ₩160,260 | ₩157,085 | ₩157,592 | -1.41% | 383.5만 |
|---|
| 2026.08.25 | ₩158,139 | ₩164,637 | ₩157,338 | ₩164,637 | +4.11% | 276만 |
|---|
| 2026.08.24 | ₩160,794 | ₩162,475 | ₩157,872 | ₩160,741 | -0.03% | 445.1만 |
|---|
| 2026.08.21 | ₩159,353 | ₩162,595 | ₩157,632 | ₩161,741 | +1.50% | 615.5만 |
|---|
| 2026.08.20 | ₩143,448 | ₩154,416 | ₩143,448 | ₩153,629 | +7.10% | 524.1만 |
|---|
| 2026.08.19 | ₩138,071 | ₩145,183 | ₩137,524 | ₩144,823 | +4.89% | 353.9만 |
|---|
| 2026.08.18 | ₩131,947 | ₩133,228 | ₩129,132 | ₩130,693 | -0.95% | 155.6만 |
|---|
| 2026.08.17 | ₩131,787 | ₩133,722 | ₩130,359 | ₩132,894 | +0.84% | 157.4만 |
|---|
| 2026.08.14 | ₩127,651 | ₩129,892 | ₩127,624 | ₩128,491 | +0.66% | 121.2만 |
|---|
| 2026.08.13 | ₩127,010 | ₩128,118 | ₩125,876 | ₩126,850 | -0.13% | 171.8만 |
|---|
| 2026.08.12 | ₩134,936 | ₩135,123 | ₩129,865 | ₩130,653 | -3.17% | 192.2만 |
|---|
| 2026.08.11 | ₩129,145 | ₩131,520 | ₩127,997 | ₩130,012 | +0.67% | 233.9만 |
|---|
| 2026.08.10 | ₩126,730 | ₩130,479 | ₩123,634 | ₩129,759 | +2.39% | 208.8만 |
|---|
| 2026.08.07 | ₩128,478 | ₩130,399 | ₩127,077 | ₩128,384 | -0.07% | 385.8만 |
|---|
| 2026.08.06 | ₩115,429 | ₩118,551 | ₩115,375 | ₩116,870 | +1.25% | 221.3만 |
|---|
| 2026.08.05 | ₩116,389 | ₩119,778 | ₩115,936 | ₩118,217 | +1.57% | 371.7만 |
|---|
| 2026.08.04 | ₩111,426 | ₩111,946 | ₩108,504 | ₩108,744 | -2.41% | 263.5만 |
|---|
| 2026.08.03 | ₩106,596 | ₩111,065 | ₩106,529 | ₩108,891 | +2.15% | 371.6만 |
|---|
| 2026.07.31 | ₩104,007 | ₩106,155 | ₩97,936 | ₩105,835 | +1.76% | 734.6만 |
|---|
| 2026.07.30 | ₩106,289 | ₩109,891 | ₩105,088 | ₩109,851 | +3.35% | 299만 |
|---|
| 2026.07.29 | ₩104,447 | ₩106,836 | ₩101,499 | ₩103,900 | -0.52% | 225.3만 |
|---|
| 2026.07.28 | ₩105,528 | ₩106,502 | ₩103,780 | ₩105,341 | -0.18% | 163.9만 |
|---|
| 2026.07.27 | ₩107,183 | ₩108,650 | ₩105,195 | ₩107,383 | +0.19% | 189.3만 |
|---|
| 2026.07.24 | ₩105,835 | ₩107,983 | ₩105,021 | ₩106,302 | +0.44% | 192.8만 |
|---|
| 2026.07.23 | ₩104,087 | ₩106,009 | ₩103,407 | ₩104,634 | +0.53% | 228.3만 |
|---|
| 2026.07.22 | ₩107,770 | ₩110,025 | ₩107,596 | ₩108,304 | +0.50% | 207.1만 |
|---|
| 2026.07.21 | ₩102,700 | ₩104,768 | ₩100,685 | ₩104,741 | +1.99% | 225만 |
|---|
| 2026.07.20 | ₩101,339 | ₩102,286 | ₩99,791 | ₩99,911 | -1.41% | 211.8만 |
|---|
| 2026.07.17 | ₩100,378 | ₩103,794 | ₩99,484 | ₩102,419 | +2.03% | 273.8만 |
|---|
| 2026.07.16 | ₩102,740 | ₩103,940 | ₩101,312 | ₩101,872 | -0.84% | 180.2만 |
|---|
| 2026.07.15 | ₩106,516 | ₩107,423 | ₩103,313 | ₩105,595 | -0.86% | 209.3만 |
|---|
| 2026.07.14 | ₩109,398 | ₩110,478 | ₩106,195 | ₩107,196 | -2.01% | 238.4만 |
|---|
| 2026.07.13 | ₩106,489 | ₩107,596 | ₩105,155 | ₩106,422 | -0.06% | 222.4만 |
|---|
| 2026.07.10 | ₩108,170 | ₩110,105 | ₩107,289 | ₩109,544 | +1.27% | 218만 |
|---|
| 2026.07.09 | ₩109,197 | ₩110,759 | ₩108,437 | ₩109,291 | +0.09% | 213.3만 |
|---|
| 2026.07.08 | ₩106,329 | ₩107,743 | ₩103,460 | ₩106,516 | +0.18% | 244.6만 |
|---|
| 2026.07.07 | ₩110,879 | ₩112,346 | ₩108,063 | ₩109,518 | -1.23% | 206.7만 |
|---|
| 2026.07.06 | ₩113,534 | ₩113,948 | ₩111,012 | ₩112,146 | -1.22% | 258.4만 |
|---|
| 2026.07.02 | ₩111,666 | ₩113,774 | ₩110,919 | ₩112,947 | +1.15% | 322.3만 |
|---|
| 2026.07.01 | ₩107,570 | ₩112,226 | ₩107,396 | ₩107,930 | +0.33% | 220.7만 |
|---|
| 2026.06.30 | ₩109,398 | ₩109,678 | ₩106,609 | ₩107,930 | -1.34% | 300.3만 |
|---|
| 2026.06.29 | ₩108,143 | ₩109,304 | ₩104,728 | ₩109,131 | +0.91% | 412.9만 |
|---|
| 2026.06.26 | ₩108,931 | ₩110,185 | ₩107,703 | ₩108,904 | -0.02% | 1424.7만 |
|---|
| 2026.06.25 | ₩109,064 | ₩109,064 | ₩105,355 | ₩105,862 | -2.94% | 375.4만 |
|---|
| 2026.06.24 | ₩104,608 | ₩107,249 | ₩103,473 | ₩104,861 | +0.24% | 500.8만 |
|---|
| 2026.06.23 | ₩109,745 | ₩112,840 | ₩109,398 | ₩111,799 | +1.87% | 374.1만 |
|---|
| 2026.06.22 | ₩114,721 | ₩115,962 | ₩112,533 | ₩115,055 | +0.29% | 586.5만 |
|---|
| 2026.06.18 | ₩123,141 | ₩125,195 | ₩118,297 | ₩121,246 | -1.54% | 889.1만 |
|---|
| 2026.06.17 | ₩125,956 | ₩129,679 | ₩121,086 | ₩121,313 | -3.69% | 299.8만 |
|---|
| 2026.06.16 | ₩125,396 | ₩126,596 | ₩123,154 | ₩125,329 | -0.05% | 179.6만 |
|---|
| 2026.06.15 | ₩125,129 | ₩126,423 | ₩122,634 | ₩123,141 | -1.59% | 335.4만 |
|---|
| 2026.06.12 | ₩113,454 | ₩116,229 | ₩112,573 | ₩115,148 | +1.49% | 242.3만 |
|---|
| 2026.06.11 | ₩103,167 | ₩111,519 | ₩102,913 | ₩110,985 | +7.58% | 511.1만 |
|---|
| 2026.06.10 | ₩106,302 | ₩108,784 | ₩103,900 | ₩104,701 | -1.51% | 464.9만 |
|---|
| 2026.06.09 | ₩115,002 | ₩116,336 | ₩108,704 | ₩112,653 | -2.04% | 297.9만 |
|---|
| 2026.06.08 | ₩112,026 | ₩113,961 | ₩111,039 | ₩112,707 | +0.61% | 300.6만 |
|---|
| 2026.06.05 | ₩118,097 | ₩118,391 | ₩111,532 | ₩112,240 | -4.96% | 336.2만 |
|---|
| 2026.06.04 | ₩122,660 | ₩124,488 | ₩121,513 | ₩122,981 | +0.26% | 165.1만 |
|---|
| 2026.06.03 | ₩120,632 | ₩122,954 | ₩119,044 | ₩119,885 | -0.62% | 209.9만 |
|---|
| 2026.06.02 | ₩122,874 | ₩123,594 | ₩119,952 | ₩122,554 | -0.26% | 247.4만 |
|---|
| 2026.06.01 | ₩122,460 | ₩124,235 | ₩119,031 | ₩122,861 | +0.33% | 264.9만 |
|---|
| 2026.05.29 | ₩126,290 | ₩132,000 | ₩125,969 | ₩129,212 | +2.31% | 330.3만 |
|---|
| 2026.05.28 | ₩124,208 | ₩130,839 | ₩123,021 | ₩128,505 | +3.46% | 182.9만 |
|---|
| 2026.05.27 | ₩126,049 | ₩128,638 | ₩125,996 | ₩126,116 | +0.05% | 199.2만 |
|---|
| 2026.05.26 | ₩126,063 | ₩130,252 | ₩125,462 | ₩130,079 | +3.19% | 318만 |
|---|
| 2026.05.22 | ₩121,593 | ₩121,940 | ₩118,471 | ₩120,939 | -0.54% | 150.5만 |
|---|
| 2026.05.21 | ₩120,766 | ₩124,715 | ₩120,526 | ₩122,554 | +1.48% | 167.2만 |
|---|
| 2026.05.20 | ₩121,219 | ₩125,209 | ₩119,551 | ₩123,821 | +2.15% | 215.7만 |
|---|
| 2026.05.19 | ₩121,513 | ₩121,513 | ₩117,083 | ₩119,205 | -1.90% | 270.9만 |
|---|
| 2026.05.18 | ₩126,530 | ₩127,944 | ₩123,741 | ₩124,715 | -1.43% | 194.7만 |
|---|
| 2026.05.15 | ₩127,971 | ₩128,064 | ₩122,554 | ₩123,074 | -3.83% | 318만 |
|---|
| 2026.05.14 | ₩136,924 | ₩136,991 | ₩134,509 | ₩136,190 | -0.54% | 156.9만 |
|---|
| 2026.05.13 | ₩137,458 | ₩139,032 | ₩135,243 | ₩136,590 | -0.63% | 181.4만 |
|---|
| 2026.05.12 | ₩138,405 | ₩140,473 | ₩133,428 | ₩139,205 | +0.58% | 232.8만 |
|---|
| 2026.05.11 | ₩145,276 | ₩149,413 | ₩143,448 | ₩144,556 | -0.50% | 233.3만 |
|---|
| 2026.05.08 | ₩136,924 | ₩143,315 | ₩136,924 | ₩142,808 | +4.30% | 275.2만 |
|---|
| 2026.05.07 | ₩135,042 | ₩138,285 | ₩133,001 | ₩133,735 | -0.97% | 473.5만 |
|---|
| 2026.05.06 | ₩130,252 | ₩132,921 | ₩129,692 | ₩131,560 | +1.00% | 283.1만 |
|---|
| 2026.05.05 | ₩124,542 | ₩124,929 | ₩121,099 | ₩121,286 | -2.61% | 185.6만 |
|---|
| 2026.05.04 | ₩122,153 | ₩123,875 | ₩120,472 | ₩121,006 | -0.94% | 176.5만 |
|---|
| 2026.05.01 | ₩124,542 | ₩126,503 | ₩123,247 | ₩123,768 | -0.62% | 118.1만 |
|---|
| 2026.04.30 | ₩123,661 | ₩125,929 | ₩122,514 | ₩125,062 | +1.13% | 268.6만 |
|---|
| 2026.04.29 | ₩121,540 | ₩124,008 | ₩120,245 | ₩120,712 | -0.68% | 323.4만 |
|---|
| 2026.04.28 | ₩126,730 | ₩127,277 | ₩123,087 | ₩125,356 | -1.08% | 308.1만 |
|---|
| 2026.04.27 | ₩132,094 | ₩132,094 | ₩129,118 | ₩131,066 | -0.78% | 164.4만 |
|---|
| 2026.04.24 | ₩131,146 | ₩134,202 | ₩129,825 | ₩132,494 | +1.03% | 179.7만 |
|---|
| 2026.04.23 | ₩128,491 | ₩130,906 | ₩126,436 | ₩129,105 | +0.48% | 249.9만 |
|---|
| 2026.04.22 | ₩135,296 | ₩136,697 | ₩131,613 | ₩131,920 | -2.50% | 265.1만 |
|---|
| 2026.04.21 | ₩138,498 | ₩139,966 | ₩133,828 | ₩134,028 | -3.23% | 188.2만 |
|---|
| 2026.04.20 | ₩142,621 | ₩143,515 | ₩140,513 | ₩142,087 | -0.37% | 132.3만 |
|---|
| 2026.04.17 | ₩142,741 | ₩148,212 | ₩142,128 | ₩145,637 | +2.03% | 229.7만 |
|---|
| 2026.04.16 | ₩139,846 | ₩141,727 | ₩138,765 | ₩139,072 | -0.55% | 162만 |
|---|
| 2026.04.15 | ₩144,529 | ₩145,557 | ₩139,299 | ₩139,392 | -3.55% | 195.5만 |
|---|
| 2026.04.14 | ₩146,651 | ₩149,786 | ₩145,543 | ₩146,504 | -0.10% | 235만 |
|---|
| 2026.04.13 | ₩144,182 | ₩146,010 | ₩143,355 | ₩145,597 | +0.98% | 203.8만 |
|---|
| 2026.04.10 | ₩145,170 | ₩147,238 | ₩143,995 | ₩145,770 | +0.41% | 213.1만 |
|---|
| 2026.04.09 | ₩143,809 | ₩145,263 | ₩141,380 | ₩144,836 | +0.71% | 223만 |
|---|
| 2026.04.08 | ₩151,174 | ₩151,174 | ₩140,246 | ₩143,328 | -5.19% | 372.4만 |
|---|
| 2026.04.07 | ₩135,429 | ₩135,936 | ₩130,759 | ₩134,869 | -0.41% | 210.6만 |
|---|
| 2026.04.06 | ₩136,097 | ₩137,377 | ₩134,322 | ₩135,416 | -0.50% | 126.1만 |
|---|
| 2026.04.02 | ₩130,453 | ₩138,245 | ₩130,399 | ₩135,056 | +3.53% | 226.5만 |
|---|
| 2026.04.01 | ₩136,257 | ₩140,353 | ₩133,641 | ₩138,125 | +1.37% | 397.6만 |
|---|
| 2026.03.31 | ₩126,076 | ₩131,146 | ₩125,836 | ₩129,906 | +3.04% | 433.4만 |
|---|
| 2026.03.30 | ₩122,807 | ₩124,462 | ₩119,511 | ₩120,832 | -1.61% | 350.3만 |
|---|
| 2026.03.27 | ₩113,667 | ₩119,872 | ₩113,561 | ₩118,978 | +4.67% | 343.5만 |
|---|
| 2026.03.26 | ₩115,655 | ₩119,565 | ₩114,134 | ₩114,388 | -1.10% | 244만 |
|---|
| 2026.03.25 | ₩122,700 | ₩122,874 | ₩117,230 | ₩119,485 | -2.62% | 312.5만 |
|---|
| 2026.03.24 | ₩111,439 | ₩115,322 | ₩110,212 | ₩114,495 | +2.74% | 273.5만 |
|---|
| 2026.03.23 | ₩109,664 | ₩115,188 | ₩109,371 | ₩114,214 | +4.15% | 496.1만 |
|---|
| 2026.03.20 | ₩114,388 | ₩115,162 | ₩106,729 | ₩106,729 | -6.70% | 697.9만 |
|---|
| 2026.03.19 | ₩109,691 | ₩115,082 | ₩108,744 | ₩114,334 | +4.23% | 688.2만 |
|---|
| 2026.03.18 | ₩119,632 | ₩123,594 | ₩118,110 | ₩123,274 | +3.04% | 636.9만 |
|---|
| 2026.03.17 | ₩128,905 | ₩130,413 | ₩126,423 | ₩128,358 | -0.42% | 303.8만 |
|---|
| 2026.03.16 | ₩126,757 | ₩129,906 | ₩125,636 | ₩129,052 | +1.81% | 282.1만 |
|---|
| 2026.03.13 | ₩134,602 | ₩136,670 | ₩125,662 | ₩126,610 | -5.94% | 410.5만 |
|---|
| 2026.03.12 | ₩142,408 | ₩142,568 | ₩137,191 | ₩139,699 | -1.90% | 250.2만 |
|---|
| 2026.03.11 | ₩139,059 | ₩142,554 | ₩136,137 | ₩141,794 | +1.97% | 222.6만 |
|---|
| 2026.03.10 | ₩148,078 | ₩148,559 | ₩143,555 | ₩144,449 | -2.45% | 286.5만 |
|---|
| 2026.03.09 | ₩139,899 | ₩146,010 | ₩136,844 | ₩145,303 | +3.86% | 242.5만 |
|---|
| 2026.03.06 | ₩139,045 | ₩144,036 | ₩137,164 | ₩142,154 | +2.24% | 250.5만 |
|---|
| 2026.03.05 | ₩144,956 | ₩146,504 | ₩140,393 | ₩143,955 | -0.69% | 359.4만 |
|---|
| 2026.03.04 | ₩155,404 | ₩156,298 | ₩147,945 | ₩150,960 | -2.86% | 296.8만 |
|---|
| 2026.03.03 | ₩153,536 | ₩155,777 | ₩146,824 | ₩153,335 | -0.13% | 467.7만 |
|---|
| 2026.03.02 | ₩169,280 | ₩172,309 | ₩164,290 | ₩171,135 | +1.10% | 311.6만 |
|---|
| 2026.02.27 | ₩167,319 | ₩171,295 | ₩166,692 | ₩170,481 | +1.89% | 276.5만 |
|---|
| 2026.02.26 | ₩163,529 | ₩168,506 | ₩160,701 | ₩168,213 | +2.86% | 260.6만 |
|---|
| 2026.02.25 | ₩168,907 | ₩171,508 | ₩165,904 | ₩166,118 | -1.65% | 222.8만 |
|---|
| 2026.02.24 | ₩156,911 | ₩167,879 | ₩156,271 | ₩166,385 | +6.04% | 301.8만 |
|---|
| 2026.02.23 | ₩154,590 | ₩162,675 | ₩154,590 | ₩161,608 | +4.54% | 338.5만 |
|---|
| 2026.02.20 | ₩143,128 | ₩153,255 | ₩142,421 | ₩152,441 | +6.51% | 493.7만 |
|---|
| 2026.02.19 | ₩140,113 | ₩144,356 | ₩139,179 | ₩143,609 | +2.49% | 174만 |
|---|
| 2026.02.18 | ₩141,927 | ₩147,211 | ₩140,940 | ₩144,569 | +1.86% | 184.7만 |
|---|
| 2026.02.17 | ₩139,766 | ₩142,861 | ₩137,671 | ₩141,661 | +1.36% | 231.5만 |
|---|
| 2026.02.13 | ₩142,648 | ₩147,011 | ₩140,233 | ₩146,531 | +2.72% | 163만 |
|---|
| 2026.02.12 | ₩148,599 | ₩151,841 | ₩139,659 | ₩139,739 | -5.96% | 225.6만 |
|---|
| 2026.02.11 | ₩148,545 | ₩149,840 | ₩143,769 | ₩149,800 | +0.84% | 159.9만 |
|---|
| 2026.02.10 | ₩143,328 | ₩145,023 | ₩141,500 | ₩144,916 | +1.11% | 187.6만 |
|---|
| 2026.02.09 | ₩138,298 | ₩144,049 | ₩138,258 | ₩143,021 | +3.42% | 236.9만 |
|---|
| 2026.02.06 | ₩136,844 | ₩141,113 | ₩136,270 | ₩138,698 | +1.36% | 273.3만 |
|---|
| 2026.02.05 | ₩129,559 | ₩134,349 | ₩129,278 | ₩131,547 | +1.53% | 304.9만 |
|---|
| 2026.02.04 | ₩140,446 | ₩140,500 | ₩128,104 | ₩134,589 | -4.17% | 409.1만 |
|---|
| 2026.02.03 | ₩133,615 | ₩136,097 | ₩130,199 | ₩134,415 | +0.60% | 353.4만 |
|---|
| 2026.02.02 | ₩124,648 | ₩129,372 | ₩123,221 | ₩126,556 | +1.53% | 382만 |
|---|
| 2026.01.30 | ₩127,997 | ₩131,894 | ₩121,940 | ₩123,915 | -3.19% | 622.6만 |
|---|
| 2026.01.29 | ₩151,427 | ₩153,375 | ₩137,498 | ₩142,795 | -5.70% | 650.5만 |
|---|
| 2026.01.28 | ₩149,199 | ₩154,523 | ₩146,451 | ₩154,403 | +3.49% | 303.6만 |
|---|
| 2026.01.27 | ₩142,915 | ₩146,250 | ₩138,565 | ₩146,024 | +2.18% | 350.6만 |
|---|
| 2026.01.26 | ₩146,184 | ₩151,401 | ₩144,169 | ₩144,222 | -1.34% | 507.4만 |
|---|
| 2026.01.23 | ₩137,658 | ₩142,688 | ₩136,363 | ₩141,781 | +3.00% | 353.9만 |
|---|
| 2026.01.22 | ₩131,680 | ₩139,072 | ₩131,600 | ₩137,498 | +4.42% | 333.8만 |
|---|
| 2026.01.21 | ₩143,395 | ₩143,569 | ₩134,068 | ₩135,243 | -5.69% | 398.4만 |
|---|
| 2026.01.20 | ₩139,526 | ₩142,595 | ₩138,258 | ₩142,554 | +2.17% | 339.9만 |
|---|
| 2026.01.16 | ₩129,465 | ₩132,494 | ₩127,611 | ₩132,134 | +2.06% | 251.8만 |
|---|
| 2026.01.15 | ₩131,093 | ₩133,415 | ₩130,946 | ₩131,493 | +0.31% | 201.2만 |
|---|
| 2026.01.14 | ₩133,308 | ₩133,842 | ₩129,625 | ₩132,774 | -0.40% | 203.2만 |
|---|
| 2026.01.13 | ₩130,960 | ₩132,988 | ₩129,318 | ₩130,306 | -0.50% | 162만 |
|---|
| 2026.01.12 | ₩128,224 | ₩131,480 | ₩127,771 | ₩128,878 | +0.51% | 216만 |
|---|
| 2026.01.09 | ₩122,220 | ₩123,848 | ₩121,179 | ₩123,087 | +0.71% | 175.9만 |
|---|
| 2026.01.08 | ₩120,552 | ₩122,647 | ₩119,111 | ₩121,500 | +0.79% | 157.8만 |
|---|
| 2026.01.07 | ₩120,912 | ₩123,848 | ₩119,471 | ₩123,741 | +2.34% | 207.6만 |
|---|
| 2026.01.06 | ₩120,766 | ₩125,222 | ₩120,259 | ₩124,969 | +3.48% | 328.5만 |
|---|
| 2026.01.05 | ₩118,004 | ₩120,432 | ₩117,590 | ₩118,044 | +0.03% | 345.7만 |
|---|
| 2026.01.02 | ₩116,242 | ₩116,242 | ₩110,665 | ₩114,214 | -1.74% | 190.1만 |
|---|
| 2025.12.31 | ₩115,068 | ₩116,309 | ₩113,467 | ₩113,787 | -1.11% | 110.6만 |
|---|
| 2025.12.30 | ₩117,216 | ₩117,216 | ₩115,055 | ₩115,255 | -1.67% | 151.8만 |
|---|
| 2025.12.29 | ₩115,082 | ₩116,323 | ₩111,799 | ₩113,334 | -1.52% | 303.6만 |
|---|
| 2025.12.26 | ₩121,460 | ₩122,287 | ₩119,738 | ₩121,753 | +0.24% | 94.2만 |
|---|
| 2025.12.24 | ₩120,125 | ₩120,499 | ₩117,697 | ₩119,965 | -0.13% | 114.7만 |
|---|
| 2025.12.23 | ₩119,858 | ₩120,259 | ₩117,550 | ₩119,551 | -0.26% | 172.9만 |
|---|
| 2025.12.22 | ₩119,565 | ₩121,419 | ₩117,697 | ₩120,085 | +0.44% | 224.5만 |
|---|
| 2025.12.19 | ₩113,360 | ₩117,390 | ₩113,227 | ₩115,015 | +1.46% | 449.7만 |
|---|
| 2025.12.18 | ₩113,080 | ₩116,363 | ₩112,160 | ₩114,321 | +1.10% | 230만 |
|---|
| 2025.12.17 | ₩113,721 | ₩114,214 | ₩111,105 | ₩112,800 | -0.81% | 172.9만 |
|---|
| 2025.12.16 | ₩112,680 | ₩115,255 | ₩110,372 | ₩112,106 | -0.51% | 182.5만 |
|---|
| 2025.12.15 | ₩113,561 | ₩114,348 | ₩110,759 | ₩112,493 | -0.94% | 241.1만 |
|---|
| 2025.12.12 | ₩115,615 | ₩115,789 | ₩109,624 | ₩110,638 | -4.30% | 316.2만 |
|---|
| 2025.12.11 | ₩109,104 | ₩115,322 | ₩108,944 | ₩114,081 | +4.56% | 238만 |
|---|
| 2025.12.10 | ₩107,249 | ₩110,945 | ₩105,888 | ₩109,851 | +2.43% | 443만 |
|---|
| 2025.12.09 | ₩104,487 | ₩107,396 | ₩104,167 | ₩107,196 | +2.59% | 271.8만 |
|---|
| 2025.12.08 | ₩108,490 | ₩108,704 | ₩105,115 | ₩105,155 | -3.07% | 399.5만 |
|---|
| 2025.12.05 | ₩112,386 | ₩114,708 | ₩109,838 | ₩110,011 | -2.11% | 334.9만 |
|---|
| 2025.12.04 | ₩109,104 | ₩111,332 | ₩108,744 | ₩111,252 | +1.97% | 241.6만 |
|---|
| 2025.12.03 | ₩112,760 | ₩114,228 | ₩111,332 | ₩111,479 | -1.14% | 223만 |
|---|
| 2025.12.02 | ₩112,893 | ₩114,028 | ₩108,143 | ₩111,893 | -0.89% | 264.9만 |
|---|
| 2025.12.01 | ₩115,082 | ₩115,442 | ₩112,720 | ₩113,814 | -1.10% | 287.8만 |
|---|
| 2025.11.28 | ₩112,480 | ₩114,374 | ₩111,426 | ₩114,321 | +1.64% | 458.1만 |
|---|
| 2025.11.26 | ₩114,148 | ₩119,004 | ₩113,881 | ₩118,631 | +3.93% | 243.5만 |
|---|
| 2025.11.25 | ₩111,226 | ₩113,214 | ₩109,638 | ₩112,560 | +1.20% | 216.4만 |
|---|
| 2025.11.24 | ₩106,569 | ₩112,146 | ₩106,569 | ₩112,013 | +5.11% | 291만 |
|---|
| 2025.11.21 | ₩105,261 | ₩107,423 | ₩102,833 | ₩106,489 | +1.17% | 330.7만 |
|---|
| 2025.11.20 | ₩110,785 | ₩112,613 | ₩105,248 | ₩105,595 | -4.69% | 264.6만 |
|---|
| 2025.11.19 | ₩109,691 | ₩112,266 | ₩108,837 | ₩109,731 | +0.04% | 221.9만 |
|---|
| 2025.11.18 | ₩105,248 | ₩108,143 | ₩103,887 | ₩106,876 | +1.55% | 286.2만 |
|---|
| 2025.11.17 | ₩105,235 | ₩107,436 | ₩103,207 | ₩103,754 | -1.41% | 200만 |
|---|
| 2025.11.14 | ₩103,674 | ₩107,370 | ₩102,072 | ₩105,928 | +2.18% | 250만 |
|---|
| 2025.11.13 | ₩113,334 | ₩113,427 | ₩106,542 | ₩107,676 | -4.99% | 412.9만 |
|---|
| 2025.11.12 | ₩107,289 | ₩114,548 | ₩107,023 | ₩113,587 | +5.87% | 471.1만 |
|---|
| 2025.11.11 | ₩100,978 | ₩105,928 | ₩99,711 | ₩105,875 | +4.85% | 435.8만 |
|---|
| 2025.11.10 | ₩97,296 | ₩99,524 | ₩96,522 | ₩98,870 | +1.62% | 287.9만 |
|---|
| 2025.11.07 | ₩91,251 | ₩92,799 | ₩90,491 | ₩92,612 | +1.49% | 210.2만 |
|---|
| 2025.11.06 | ₩91,025 | ₩92,919 | ₩90,344 | ₩90,491 | -0.59% | 266.2만 |
|---|
| 2025.11.05 | ₩87,822 | ₩89,624 | ₩87,369 | ₩89,450 | +1.85% | 216.9만 |
|---|
| 2025.11.04 | ₩86,128 | ₩86,568 | ₩84,447 | ₩84,874 | -1.46% | 310.3만 |
|---|
| 2025.11.03 | ₩90,478 | ₩90,824 | ₩88,890 | ₩89,450 | -1.14% | 248.6만 |
|---|
| 2025.10.31 | ₩92,092 | ₩93,320 | ₩90,731 | ₩90,731 | -1.48% | 301.8만 |
|---|
| 2025.10.30 | ₩89,637 | ₩92,185 | ₩88,996 | ₩92,065 | +2.71% | 270.6만 |
|---|
| 2025.10.29 | ₩91,692 | ₩91,692 | ₩88,676 | ₩89,784 | -2.08% | 353.4만 |
|---|
| 2025.10.28 | ₩84,593 | ₩88,810 | ₩84,593 | ₩87,996 | +4.02% | 294.4만 |
|---|
| 2025.10.27 | ₩87,409 | ₩88,703 | ₩83,459 | ₩86,715 | -0.79% | 445.1만 |
|---|
| 2025.10.24 | ₩90,277 | ₩93,426 | ₩90,077 | ₩91,492 | +1.34% | 206.3만 |
|---|
| 2025.10.23 | ₩91,291 | ₩91,638 | ₩89,303 | ₩91,545 | +0.28% | 338.6만 |
|---|
| 2025.10.22 | ₩85,287 | ₩89,317 | ₩85,074 | ₩88,956 | +4.30% | 625만 |
|---|
| 2025.10.21 | ₩92,479 | ₩92,746 | ₩88,863 | ₩89,103 | -3.65% | 577만 |
|---|
| 2025.10.20 | ₩99,244 | ₩100,658 | ₩97,976 | ₩100,458 | +1.22% | 308만 |
|---|
| 2025.10.17 | ₩101,752 | ₩102,193 | ₩96,815 | ₩98,550 | -3.15% | 341.4만 |
|---|
| 2025.10.16 | ₩102,593 | ₩106,662 | ₩101,872 | ₩104,808 | +2.16% | 477.3만 |
|---|
| 2025.10.15 | ₩97,376 | ₩100,805 | ₩96,642 | ₩100,365 | +3.07% | 326.8만 |
|---|
| 2025.10.14 | ₩96,829 | ₩100,351 | ₩96,642 | ₩98,003 | +1.21% | 255.2만 |
|---|
| 2025.10.13 | ₩99,617 | ₩100,591 | ₩98,376 | ₩99,497 | -0.12% | 186.2만 |
|---|
| 2025.10.10 | ₩95,201 | ₩97,509 | ₩94,427 | ₩95,975 | +0.81% | 322만 |
|---|