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 | ₩123,999 | ₩126,399 | ₩123,959 | ₩125,545 | +1.25% | 216.3만 |
| 2026.10.08 | ₩119,479 | ₩121,772 | ₩119,305 | ₩121,039 | +1.31% | 228.6만 |
| 2026.10.07 | ₩118,759 | ₩120,959 | ₩117,745 | ₩120,065 | +1.10% | 240.1만 |
| 2026.10.06 | ₩124,852 | ₩126,292 | ₩123,159 | ₩124,732 | -0.10% | 193.8만 |
| 2026.10.05 | ₩126,732 | ₩126,932 | ₩124,279 | ₩125,972 | -0.60% | 174.6만 |
| 2026.10.02 | ₩127,545 | ₩128,119 | ₩125,172 | ₩126,559 | -0.77% | 129.6만 |
| 2026.10.01 | ₩126,052 | ₩127,025 | ₩125,012 | ₩125,599 | -0.36% | 172.8만 |
| 2026.09.30 | ₩126,665 | ₩127,185 | ₩124,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,265 |
| -1.11% |
| 225.8만 |
| 2026.09.29 | ₩124,692 | ₩126,265 | ₩124,079 | ₩126,172 | +1.19% | 192.8만 |
|---|
| 2026.09.28 | ₩123,492 | ₩125,919 | ₩122,465 | ₩123,692 | +0.16% | 344.8만 |
|---|
| 2026.09.25 | ₩131,305 | ₩132,225 | ₩129,825 | ₩132,039 | +0.56% | 118.2만 |
|---|
| 2026.09.24 | ₩130,185 | ₩131,505 | ₩128,692 | ₩131,319 | +0.87% | 180만 |
|---|
| 2026.09.23 | ₩133,905 | ₩134,065 | ₩130,732 | ₩131,652 | -1.68% | 314.6만 |
|---|
| 2026.09.22 | ₩134,985 | ₩139,959 | ₩134,972 | ₩139,465 | +3.32% | 206만 |
|---|
| 2026.09.21 | ₩137,212 | ₩137,359 | ₩133,639 | ₩135,905 | -0.95% | 200.8만 |
|---|
| 2026.09.18 | ₩135,599 | ₩137,719 | ₩133,479 | ₩137,719 | +1.56% | 775.4만 |
|---|
| 2026.09.17 | ₩137,745 | ₩138,679 | ₩135,065 | ₩136,479 | -0.92% | 192.5만 |
|---|
| 2026.09.16 | ₩136,159 | ₩136,212 | ₩130,932 | ₩132,985 | -2.33% | 182만 |
|---|
| 2026.09.15 | ₩134,839 | ₩135,265 | ₩131,892 | ₩134,279 | -0.42% | 138.9만 |
|---|
| 2026.09.14 | ₩133,452 | ₩135,479 | ₩132,425 | ₩133,972 | +0.39% | 255.3만 |
|---|
| 2026.09.11 | ₩140,972 | ₩141,865 | ₩138,305 | ₩139,225 | -1.24% | 203.5만 |
|---|
| 2026.09.10 | ₩136,745 | ₩140,412 | ₩136,132 | ₩138,505 | +1.29% | 251.8만 |
|---|
| 2026.09.09 | ₩146,519 | ₩147,985 | ₩143,865 | ₩144,705 | -1.24% | 206.4만 |
|---|
| 2026.09.08 | ₩144,599 | ₩145,985 | ₩143,639 | ₩143,772 | -0.57% | 182만 |
|---|
| 2026.09.04 | ₩145,492 | ₩147,412 | ₩144,345 | ₩145,425 | -0.05% | 221.1만 |
|---|
| 2026.09.03 | ₩148,865 | ₩149,452 | ₩146,199 | ₩148,892 | +0.02% | 264.1만 |
|---|
| 2026.09.02 | ₩146,932 | ₩147,452 | ₩142,572 | ₩143,772 | -2.15% | 262.4만 |
|---|
| 2026.09.01 | ₩144,159 | ₩148,825 | ₩143,292 | ₩144,172 | +0.01% | 254.8만 |
|---|
| 2026.08.31 | ₩151,718 | ₩151,732 | ₩147,625 | ₩149,759 | -1.29% | 197.5만 |
|---|
| 2026.08.28 | ₩158,918 | ₩158,918 | ₩149,465 | ₩150,918 | -5.03% | 311.5만 |
|---|
| 2026.08.27 | ₩156,545 | ₩158,892 | ₩155,425 | ₩157,865 | +0.84% | 272.8만 |
|---|
| 2026.08.26 | ₩159,732 | ₩160,145 | ₩156,972 | ₩157,478 | -1.41% | 383.5만 |
|---|
| 2026.08.25 | ₩158,025 | ₩164,518 | ₩157,225 | ₩164,518 | +4.11% | 276만 |
|---|
| 2026.08.24 | ₩160,678 | ₩162,358 | ₩157,758 | ₩160,625 | -0.03% | 445.1만 |
|---|
| 2026.08.21 | ₩159,238 | ₩162,478 | ₩157,518 | ₩161,625 | +1.50% | 615.5만 |
|---|
| 2026.08.20 | ₩143,345 | ₩154,305 | ₩143,345 | ₩153,518 | +7.10% | 524.1만 |
|---|
| 2026.08.19 | ₩137,972 | ₩145,079 | ₩137,425 | ₩144,719 | +4.89% | 353.9만 |
|---|
| 2026.08.18 | ₩131,852 | ₩133,132 | ₩129,039 | ₩130,599 | -0.95% | 155.6만 |
|---|
| 2026.08.17 | ₩131,692 | ₩133,625 | ₩130,265 | ₩132,799 | +0.84% | 157.4만 |
|---|
| 2026.08.14 | ₩127,559 | ₩129,799 | ₩127,532 | ₩128,399 | +0.66% | 121.2만 |
|---|
| 2026.08.13 | ₩126,919 | ₩128,025 | ₩125,785 | ₩126,759 | -0.13% | 171.8만 |
|---|
| 2026.08.12 | ₩134,839 | ₩135,025 | ₩129,772 | ₩130,559 | -3.17% | 192.2만 |
|---|
| 2026.08.11 | ₩129,052 | ₩131,425 | ₩127,905 | ₩129,919 | +0.67% | 233.9만 |
|---|
| 2026.08.10 | ₩126,639 | ₩130,385 | ₩123,545 | ₩129,665 | +2.39% | 208.8만 |
|---|
| 2026.08.07 | ₩128,385 | ₩130,305 | ₩126,985 | ₩128,292 | -0.07% | 385.8만 |
|---|
| 2026.08.06 | ₩115,346 | ₩118,465 | ₩115,292 | ₩116,785 | +1.25% | 221.3만 |
|---|
| 2026.08.05 | ₩116,306 | ₩119,692 | ₩115,852 | ₩118,132 | +1.57% | 371.7만 |
|---|
| 2026.08.04 | ₩111,346 | ₩111,866 | ₩108,426 | ₩108,666 | -2.41% | 263.5만 |
|---|
| 2026.08.03 | ₩106,519 | ₩110,986 | ₩106,452 | ₩108,812 | +2.15% | 371.6만 |
|---|
| 2026.07.31 | ₩103,932 | ₩106,079 | ₩97,866 | ₩105,759 | +1.76% | 734.6만 |
|---|
| 2026.07.30 | ₩106,212 | ₩109,812 | ₩105,012 | ₩109,772 | +3.35% | 299만 |
|---|
| 2026.07.29 | ₩104,372 | ₩106,759 | ₩101,426 | ₩103,826 | -0.52% | 225.3만 |
|---|
| 2026.07.28 | ₩105,452 | ₩106,426 | ₩103,706 | ₩105,266 | -0.18% | 163.9만 |
|---|
| 2026.07.27 | ₩107,106 | ₩108,572 | ₩105,119 | ₩107,306 | +0.19% | 189.3만 |
|---|
| 2026.07.24 | ₩105,759 | ₩107,906 | ₩104,946 | ₩106,226 | +0.44% | 192.8만 |
|---|
| 2026.07.23 | ₩104,012 | ₩105,932 | ₩103,332 | ₩104,559 | +0.53% | 228.3만 |
|---|
| 2026.07.22 | ₩107,692 | ₩109,946 | ₩107,519 | ₩108,226 | +0.50% | 207.1만 |
|---|
| 2026.07.21 | ₩102,626 | ₩104,692 | ₩100,612 | ₩104,666 | +1.99% | 225만 |
|---|
| 2026.07.20 | ₩101,266 | ₩102,212 | ₩99,719 | ₩99,839 | -1.41% | 211.8만 |
|---|
| 2026.07.17 | ₩100,306 | ₩103,719 | ₩99,412 | ₩102,346 | +2.03% | 273.8만 |
|---|
| 2026.07.16 | ₩102,666 | ₩103,866 | ₩101,239 | ₩101,799 | -0.84% | 180.2만 |
|---|
| 2026.07.15 | ₩106,439 | ₩107,346 | ₩103,239 | ₩105,519 | -0.86% | 209.3만 |
|---|
| 2026.07.14 | ₩109,319 | ₩110,399 | ₩106,119 | ₩107,119 | -2.01% | 238.4만 |
|---|
| 2026.07.13 | ₩106,412 | ₩107,519 | ₩105,079 | ₩106,346 | -0.06% | 222.4만 |
|---|
| 2026.07.10 | ₩108,092 | ₩110,026 | ₩107,212 | ₩109,466 | +1.27% | 218만 |
|---|
| 2026.07.09 | ₩109,119 | ₩110,679 | ₩108,359 | ₩109,212 | +0.09% | 213.3만 |
|---|
| 2026.07.08 | ₩106,252 | ₩107,666 | ₩103,386 | ₩106,439 | +0.18% | 244.6만 |
|---|
| 2026.07.07 | ₩110,799 | ₩112,266 | ₩107,986 | ₩109,439 | -1.23% | 206.7만 |
|---|
| 2026.07.06 | ₩113,452 | ₩113,866 | ₩110,932 | ₩112,066 | -1.22% | 258.4만 |
|---|
| 2026.07.02 | ₩111,586 | ₩113,692 | ₩110,839 | ₩112,866 | +1.15% | 322.3만 |
|---|
| 2026.07.01 | ₩107,492 | ₩112,146 | ₩107,319 | ₩107,852 | +0.33% | 220.7만 |
|---|
| 2026.06.30 | ₩109,319 | ₩109,599 | ₩106,532 | ₩107,852 | -1.34% | 300.3만 |
|---|
| 2026.06.29 | ₩108,066 | ₩109,226 | ₩104,652 | ₩109,052 | +0.91% | 412.9만 |
|---|
| 2026.06.26 | ₩108,852 | ₩110,106 | ₩107,626 | ₩108,826 | -0.02% | 1424.7만 |
|---|
| 2026.06.25 | ₩108,986 | ₩108,986 | ₩105,279 | ₩105,786 | -2.94% | 375.4만 |
|---|
| 2026.06.24 | ₩104,532 | ₩107,172 | ₩103,399 | ₩104,786 | +0.24% | 500.8만 |
|---|
| 2026.06.23 | ₩109,666 | ₩112,759 | ₩109,319 | ₩111,719 | +1.87% | 374.1만 |
|---|
| 2026.06.22 | ₩114,639 | ₩115,879 | ₩112,452 | ₩114,972 | +0.29% | 586.5만 |
|---|
| 2026.06.18 | ₩123,052 | ₩125,105 | ₩118,212 | ₩121,159 | -1.54% | 889.1만 |
|---|
| 2026.06.17 | ₩125,865 | ₩129,585 | ₩120,999 | ₩121,225 | -3.69% | 299.8만 |
|---|
| 2026.06.16 | ₩125,305 | ₩126,505 | ₩123,065 | ₩125,239 | -0.05% | 179.6만 |
|---|
| 2026.06.15 | ₩125,039 | ₩126,332 | ₩122,545 | ₩123,052 | -1.59% | 335.4만 |
|---|
| 2026.06.12 | ₩113,372 | ₩116,146 | ₩112,492 | ₩115,066 | +1.49% | 242.3만 |
|---|
| 2026.06.11 | ₩103,092 | ₩111,439 | ₩102,839 | ₩110,906 | +7.58% | 511.1만 |
|---|
| 2026.06.10 | ₩106,226 | ₩108,706 | ₩103,826 | ₩104,626 | -1.51% | 464.9만 |
|---|
| 2026.06.09 | ₩114,919 | ₩116,252 | ₩108,626 | ₩112,572 | -2.04% | 297.9만 |
|---|
| 2026.06.08 | ₩111,946 | ₩113,879 | ₩110,959 | ₩112,626 | +0.61% | 300.6만 |
|---|
| 2026.06.05 | ₩118,012 | ₩118,305 | ₩111,452 | ₩112,159 | -4.96% | 336.2만 |
|---|
| 2026.06.04 | ₩122,572 | ₩124,399 | ₩121,425 | ₩122,892 | +0.26% | 165.1만 |
|---|
| 2026.06.03 | ₩120,545 | ₩122,865 | ₩118,959 | ₩119,799 | -0.62% | 209.9만 |
|---|
| 2026.06.02 | ₩122,785 | ₩123,505 | ₩119,865 | ₩122,465 | -0.26% | 247.4만 |
|---|
| 2026.06.01 | ₩122,372 | ₩124,145 | ₩118,945 | ₩122,772 | +0.33% | 264.9만 |
|---|
| 2026.05.29 | ₩126,199 | ₩131,905 | ₩125,879 | ₩129,119 | +2.31% | 330.3만 |
|---|
| 2026.05.28 | ₩124,119 | ₩130,745 | ₩122,932 | ₩128,412 | +3.46% | 182.9만 |
|---|
| 2026.05.27 | ₩125,959 | ₩128,545 | ₩125,905 | ₩126,025 | +0.05% | 199.2만 |
|---|
| 2026.05.26 | ₩125,972 | ₩130,159 | ₩125,372 | ₩129,985 | +3.19% | 318만 |
|---|
| 2026.05.22 | ₩121,505 | ₩121,852 | ₩118,385 | ₩120,852 | -0.54% | 150.5만 |
|---|
| 2026.05.21 | ₩120,679 | ₩124,625 | ₩120,439 | ₩122,465 | +1.48% | 167.2만 |
|---|
| 2026.05.20 | ₩121,132 | ₩125,119 | ₩119,465 | ₩123,732 | +2.15% | 215.7만 |
|---|
| 2026.05.19 | ₩121,425 | ₩121,425 | ₩116,999 | ₩119,119 | -1.90% | 270.9만 |
|---|
| 2026.05.18 | ₩126,439 | ₩127,852 | ₩123,652 | ₩124,625 | -1.43% | 194.7만 |
|---|
| 2026.05.15 | ₩127,879 | ₩127,972 | ₩122,465 | ₩122,985 | -3.83% | 318만 |
|---|
| 2026.05.14 | ₩136,825 | ₩136,892 | ₩134,412 | ₩136,092 | -0.54% | 156.9만 |
|---|
| 2026.05.13 | ₩137,359 | ₩138,932 | ₩135,145 | ₩136,492 | -0.63% | 181.4만 |
|---|
| 2026.05.12 | ₩138,305 | ₩140,372 | ₩133,332 | ₩139,105 | +0.58% | 232.8만 |
|---|
| 2026.05.11 | ₩145,172 | ₩149,305 | ₩143,345 | ₩144,452 | -0.50% | 233.3만 |
|---|
| 2026.05.08 | ₩136,825 | ₩143,212 | ₩136,825 | ₩142,705 | +4.30% | 275.2만 |
|---|
| 2026.05.07 | ₩134,945 | ₩138,185 | ₩132,905 | ₩133,639 | -0.97% | 473.5만 |
|---|
| 2026.05.06 | ₩130,159 | ₩132,825 | ₩129,599 | ₩131,465 | +1.00% | 283.1만 |
|---|
| 2026.05.05 | ₩124,452 | ₩124,839 | ₩121,012 | ₩121,199 | -2.61% | 185.6만 |
|---|
| 2026.05.04 | ₩122,065 | ₩123,785 | ₩120,385 | ₩120,919 | -0.94% | 176.5만 |
|---|
| 2026.05.01 | ₩124,452 | ₩126,412 | ₩123,159 | ₩123,679 | -0.62% | 118.1만 |
|---|
| 2026.04.30 | ₩123,572 | ₩125,839 | ₩122,425 | ₩124,972 | +1.13% | 268.6만 |
|---|
| 2026.04.29 | ₩121,452 | ₩123,919 | ₩120,159 | ₩120,625 | -0.68% | 323.4만 |
|---|
| 2026.04.28 | ₩126,639 | ₩127,185 | ₩122,999 | ₩125,265 | -1.08% | 308.1만 |
|---|
| 2026.04.27 | ₩131,999 | ₩131,999 | ₩129,025 | ₩130,972 | -0.78% | 164.4만 |
|---|
| 2026.04.24 | ₩131,052 | ₩134,105 | ₩129,732 | ₩132,399 | +1.03% | 179.7만 |
|---|
| 2026.04.23 | ₩128,399 | ₩130,812 | ₩126,345 | ₩129,012 | +0.48% | 249.9만 |
|---|
| 2026.04.22 | ₩135,199 | ₩136,599 | ₩131,519 | ₩131,825 | -2.50% | 265.1만 |
|---|
| 2026.04.21 | ₩138,399 | ₩139,865 | ₩133,732 | ₩133,932 | -3.23% | 188.2만 |
|---|
| 2026.04.20 | ₩142,519 | ₩143,412 | ₩140,412 | ₩141,985 | -0.37% | 132.3만 |
|---|
| 2026.04.17 | ₩142,639 | ₩148,105 | ₩142,025 | ₩145,532 | +2.03% | 229.7만 |
|---|
| 2026.04.16 | ₩139,745 | ₩141,625 | ₩138,665 | ₩138,972 | -0.55% | 162만 |
|---|
| 2026.04.15 | ₩144,425 | ₩145,452 | ₩139,199 | ₩139,292 | -3.55% | 195.5만 |
|---|
| 2026.04.14 | ₩146,545 | ₩149,679 | ₩145,439 | ₩146,399 | -0.10% | 235만 |
|---|
| 2026.04.13 | ₩144,079 | ₩145,905 | ₩143,252 | ₩145,492 | +0.98% | 203.8만 |
|---|
| 2026.04.10 | ₩145,065 | ₩147,132 | ₩143,892 | ₩145,665 | +0.41% | 213.1만 |
|---|
| 2026.04.09 | ₩143,705 | ₩145,159 | ₩141,279 | ₩144,732 | +0.71% | 223만 |
|---|
| 2026.04.08 | ₩151,065 | ₩151,065 | ₩140,145 | ₩143,225 | -5.19% | 372.4만 |
|---|
| 2026.04.07 | ₩135,332 | ₩135,839 | ₩130,665 | ₩134,772 | -0.41% | 210.6만 |
|---|
| 2026.04.06 | ₩135,999 | ₩137,279 | ₩134,225 | ₩135,319 | -0.50% | 126.1만 |
|---|
| 2026.04.02 | ₩130,359 | ₩138,145 | ₩130,305 | ₩134,959 | +3.53% | 226.5만 |
|---|
| 2026.04.01 | ₩136,159 | ₩140,252 | ₩133,545 | ₩138,025 | +1.37% | 397.6만 |
|---|
| 2026.03.31 | ₩125,985 | ₩131,052 | ₩125,745 | ₩129,812 | +3.04% | 433.4만 |
|---|
| 2026.03.30 | ₩122,719 | ₩124,372 | ₩119,425 | ₩120,745 | -1.61% | 350.3만 |
|---|
| 2026.03.27 | ₩113,586 | ₩119,785 | ₩113,479 | ₩118,892 | +4.67% | 343.5만 |
|---|
| 2026.03.26 | ₩115,572 | ₩119,479 | ₩114,052 | ₩114,306 | -1.10% | 244만 |
|---|
| 2026.03.25 | ₩122,612 | ₩122,785 | ₩117,145 | ₩119,399 | -2.62% | 312.5만 |
|---|
| 2026.03.24 | ₩111,359 | ₩115,239 | ₩110,132 | ₩114,412 | +2.74% | 273.5만 |
|---|
| 2026.03.23 | ₩109,586 | ₩115,106 | ₩109,292 | ₩114,132 | +4.15% | 496.1만 |
|---|
| 2026.03.20 | ₩114,306 | ₩115,079 | ₩106,652 | ₩106,652 | -6.70% | 697.9만 |
|---|
| 2026.03.19 | ₩109,612 | ₩114,999 | ₩108,666 | ₩114,252 | +4.23% | 688.2만 |
|---|
| 2026.03.18 | ₩119,545 | ₩123,505 | ₩118,025 | ₩123,185 | +3.04% | 636.9만 |
|---|
| 2026.03.17 | ₩128,812 | ₩130,319 | ₩126,332 | ₩128,265 | -0.42% | 303.8만 |
|---|
| 2026.03.16 | ₩126,665 | ₩129,812 | ₩125,545 | ₩128,959 | +1.81% | 282.1만 |
|---|
| 2026.03.13 | ₩134,505 | ₩136,572 | ₩125,572 | ₩126,519 | -5.94% | 410.5만 |
|---|
| 2026.03.12 | ₩142,305 | ₩142,465 | ₩137,092 | ₩139,599 | -1.90% | 250.2만 |
|---|
| 2026.03.11 | ₩138,959 | ₩142,452 | ₩136,039 | ₩141,692 | +1.97% | 222.6만 |
|---|
| 2026.03.10 | ₩147,972 | ₩148,452 | ₩143,452 | ₩144,345 | -2.45% | 286.5만 |
|---|
| 2026.03.09 | ₩139,799 | ₩145,905 | ₩136,745 | ₩145,199 | +3.86% | 242.5만 |
|---|
| 2026.03.06 | ₩138,945 | ₩143,932 | ₩137,065 | ₩142,052 | +2.24% | 250.5만 |
|---|
| 2026.03.05 | ₩144,852 | ₩146,399 | ₩140,292 | ₩143,852 | -0.69% | 359.4만 |
|---|
| 2026.03.04 | ₩155,292 | ₩156,185 | ₩147,839 | ₩150,852 | -2.86% | 296.8만 |
|---|
| 2026.03.03 | ₩153,425 | ₩155,665 | ₩146,719 | ₩153,225 | -0.13% | 467.7만 |
|---|
| 2026.03.02 | ₩169,158 | ₩172,185 | ₩164,172 | ₩171,012 | +1.10% | 311.6만 |
|---|
| 2026.02.27 | ₩167,198 | ₩171,172 | ₩166,572 | ₩170,358 | +1.89% | 276.5만 |
|---|
| 2026.02.26 | ₩163,412 | ₩168,385 | ₩160,585 | ₩168,092 | +2.86% | 260.6만 |
|---|
| 2026.02.25 | ₩168,785 | ₩171,385 | ₩165,785 | ₩165,998 | -1.65% | 222.8만 |
|---|
| 2026.02.24 | ₩156,798 | ₩167,758 | ₩156,158 | ₩166,265 | +6.04% | 301.8만 |
|---|
| 2026.02.23 | ₩154,478 | ₩162,558 | ₩154,478 | ₩161,492 | +4.54% | 338.5만 |
|---|
| 2026.02.20 | ₩143,025 | ₩153,145 | ₩142,319 | ₩152,332 | +6.51% | 493.7만 |
|---|
| 2026.02.19 | ₩140,012 | ₩144,252 | ₩139,079 | ₩143,505 | +2.49% | 174만 |
|---|
| 2026.02.18 | ₩141,825 | ₩147,105 | ₩140,839 | ₩144,465 | +1.86% | 184.7만 |
|---|
| 2026.02.17 | ₩139,665 | ₩142,759 | ₩137,572 | ₩141,559 | +1.36% | 231.5만 |
|---|
| 2026.02.13 | ₩142,545 | ₩146,905 | ₩140,132 | ₩146,425 | +2.72% | 163만 |
|---|
| 2026.02.12 | ₩148,492 | ₩151,732 | ₩139,559 | ₩139,639 | -5.96% | 225.6만 |
|---|
| 2026.02.11 | ₩148,439 | ₩149,732 | ₩143,665 | ₩149,692 | +0.84% | 159.9만 |
|---|
| 2026.02.10 | ₩143,225 | ₩144,919 | ₩141,399 | ₩144,812 | +1.11% | 187.6만 |
|---|
| 2026.02.09 | ₩138,199 | ₩143,945 | ₩138,159 | ₩142,919 | +3.42% | 236.9만 |
|---|
| 2026.02.06 | ₩136,745 | ₩141,012 | ₩136,172 | ₩138,599 | +1.36% | 273.3만 |
|---|
| 2026.02.05 | ₩129,465 | ₩134,252 | ₩129,185 | ₩131,452 | +1.53% | 304.9만 |
|---|
| 2026.02.04 | ₩140,345 | ₩140,399 | ₩128,012 | ₩134,492 | -4.17% | 409.1만 |
|---|
| 2026.02.03 | ₩133,519 | ₩135,999 | ₩130,105 | ₩134,319 | +0.60% | 353.4만 |
|---|
| 2026.02.02 | ₩124,559 | ₩129,279 | ₩123,132 | ₩126,465 | +1.53% | 382만 |
|---|
| 2026.01.30 | ₩127,905 | ₩131,799 | ₩121,852 | ₩123,825 | -3.19% | 622.6만 |
|---|
| 2026.01.29 | ₩151,318 | ₩153,265 | ₩137,399 | ₩142,692 | -5.70% | 650.5만 |
|---|
| 2026.01.28 | ₩149,092 | ₩154,412 | ₩146,345 | ₩154,292 | +3.49% | 303.6만 |
|---|
| 2026.01.27 | ₩142,812 | ₩146,145 | ₩138,465 | ₩145,919 | +2.18% | 350.6만 |
|---|
| 2026.01.26 | ₩146,079 | ₩151,292 | ₩144,065 | ₩144,119 | -1.34% | 507.4만 |
|---|
| 2026.01.23 | ₩137,559 | ₩142,585 | ₩136,265 | ₩141,679 | +3.00% | 353.9만 |
|---|
| 2026.01.22 | ₩131,585 | ₩138,972 | ₩131,505 | ₩137,399 | +4.42% | 333.8만 |
|---|
| 2026.01.21 | ₩143,292 | ₩143,465 | ₩133,972 | ₩135,145 | -5.69% | 398.4만 |
|---|
| 2026.01.20 | ₩139,425 | ₩142,492 | ₩138,159 | ₩142,452 | +2.17% | 339.9만 |
|---|
| 2026.01.16 | ₩129,372 | ₩132,399 | ₩127,519 | ₩132,039 | +2.06% | 251.8만 |
|---|
| 2026.01.15 | ₩130,999 | ₩133,319 | ₩130,852 | ₩131,399 | +0.31% | 201.2만 |
|---|
| 2026.01.14 | ₩133,212 | ₩133,745 | ₩129,532 | ₩132,679 | -0.40% | 203.2만 |
|---|
| 2026.01.13 | ₩130,865 | ₩132,892 | ₩129,225 | ₩130,212 | -0.50% | 162만 |
|---|
| 2026.01.12 | ₩128,132 | ₩131,385 | ₩127,679 | ₩128,785 | +0.51% | 216만 |
|---|
| 2026.01.09 | ₩122,132 | ₩123,759 | ₩121,092 | ₩122,999 | +0.71% | 175.9만 |
|---|
| 2026.01.08 | ₩120,465 | ₩122,559 | ₩119,025 | ₩121,412 | +0.79% | 157.8만 |
|---|
| 2026.01.07 | ₩120,825 | ₩123,759 | ₩119,385 | ₩123,652 | +2.34% | 207.6만 |
|---|
| 2026.01.06 | ₩120,679 | ₩125,132 | ₩120,172 | ₩124,879 | +3.48% | 328.5만 |
|---|
| 2026.01.05 | ₩117,919 | ₩120,345 | ₩117,505 | ₩117,959 | +0.03% | 345.7만 |
|---|
| 2026.01.02 | ₩116,159 | ₩116,159 | ₩110,586 | ₩114,132 | -1.74% | 190.1만 |
|---|
| 2025.12.31 | ₩114,986 | ₩116,226 | ₩113,386 | ₩113,706 | -1.11% | 110.6만 |
|---|
| 2025.12.30 | ₩117,132 | ₩117,132 | ₩114,972 | ₩115,172 | -1.67% | 151.8만 |
|---|
| 2025.12.29 | ₩114,999 | ₩116,239 | ₩111,719 | ₩113,252 | -1.52% | 303.6만 |
|---|
| 2025.12.26 | ₩121,372 | ₩122,199 | ₩119,652 | ₩121,665 | +0.24% | 94.2만 |
|---|
| 2025.12.24 | ₩120,039 | ₩120,412 | ₩117,612 | ₩119,879 | -0.13% | 114.7만 |
|---|
| 2025.12.23 | ₩119,772 | ₩120,172 | ₩117,465 | ₩119,465 | -0.26% | 172.9만 |
|---|
| 2025.12.22 | ₩119,479 | ₩121,332 | ₩117,612 | ₩119,999 | +0.44% | 224.5만 |
|---|
| 2025.12.19 | ₩113,279 | ₩117,305 | ₩113,146 | ₩114,932 | +1.46% | 449.7만 |
|---|
| 2025.12.18 | ₩112,999 | ₩116,279 | ₩112,079 | ₩114,239 | +1.10% | 230만 |
|---|
| 2025.12.17 | ₩113,639 | ₩114,132 | ₩111,026 | ₩112,719 | -0.81% | 172.9만 |
|---|
| 2025.12.16 | ₩112,599 | ₩115,172 | ₩110,292 | ₩112,026 | -0.51% | 182.5만 |
|---|
| 2025.12.15 | ₩113,479 | ₩114,266 | ₩110,679 | ₩112,412 | -0.94% | 241.1만 |
|---|
| 2025.12.12 | ₩115,532 | ₩115,706 | ₩109,546 | ₩110,559 | -4.30% | 316.2만 |
|---|
| 2025.12.11 | ₩109,026 | ₩115,239 | ₩108,866 | ₩113,999 | +4.56% | 238만 |
|---|
| 2025.12.10 | ₩107,172 | ₩110,866 | ₩105,812 | ₩109,772 | +2.43% | 443만 |
|---|
| 2025.12.09 | ₩104,412 | ₩107,319 | ₩104,092 | ₩107,119 | +2.59% | 271.8만 |
|---|
| 2025.12.08 | ₩108,412 | ₩108,626 | ₩105,039 | ₩105,079 | -3.07% | 399.5만 |
|---|
| 2025.12.05 | ₩112,306 | ₩114,626 | ₩109,759 | ₩109,932 | -2.11% | 334.9만 |
|---|
| 2025.12.04 | ₩109,026 | ₩111,252 | ₩108,666 | ₩111,172 | +1.97% | 241.6만 |
|---|
| 2025.12.03 | ₩112,679 | ₩114,146 | ₩111,252 | ₩111,399 | -1.14% | 223만 |
|---|
| 2025.12.02 | ₩112,812 | ₩113,946 | ₩108,066 | ₩111,812 | -0.89% | 264.9만 |
|---|
| 2025.12.01 | ₩114,999 | ₩115,359 | ₩112,639 | ₩113,732 | -1.10% | 287.8만 |
|---|
| 2025.11.28 | ₩112,399 | ₩114,292 | ₩111,346 | ₩114,239 | +1.64% | 458.1만 |
|---|
| 2025.11.26 | ₩114,066 | ₩118,919 | ₩113,799 | ₩118,545 | +3.93% | 243.5만 |
|---|
| 2025.11.25 | ₩111,146 | ₩113,132 | ₩109,559 | ₩112,479 | +1.20% | 216.4만 |
|---|
| 2025.11.24 | ₩106,492 | ₩112,066 | ₩106,492 | ₩111,932 | +5.11% | 291만 |
|---|
| 2025.11.21 | ₩105,186 | ₩107,346 | ₩102,759 | ₩106,412 | +1.17% | 330.7만 |
|---|
| 2025.11.20 | ₩110,706 | ₩112,532 | ₩105,172 | ₩105,519 | -4.69% | 264.6만 |
|---|
| 2025.11.19 | ₩109,612 | ₩112,186 | ₩108,759 | ₩109,652 | +0.04% | 221.9만 |
|---|
| 2025.11.18 | ₩105,172 | ₩108,066 | ₩103,812 | ₩106,799 | +1.55% | 286.2만 |
|---|
| 2025.11.17 | ₩105,159 | ₩107,359 | ₩103,132 | ₩103,679 | -1.41% | 200만 |
|---|
| 2025.11.14 | ₩103,599 | ₩107,292 | ₩101,999 | ₩105,852 | +2.18% | 250만 |
|---|
| 2025.11.13 | ₩113,252 | ₩113,346 | ₩106,466 | ₩107,599 | -4.99% | 412.9만 |
|---|
| 2025.11.12 | ₩107,212 | ₩114,466 | ₩106,946 | ₩113,506 | +5.87% | 471.1만 |
|---|
| 2025.11.11 | ₩100,906 | ₩105,852 | ₩99,639 | ₩105,799 | +4.85% | 435.8만 |
|---|
| 2025.11.10 | ₩97,226 | ₩99,452 | ₩96,452 | ₩98,799 | +1.62% | 287.9만 |
|---|
| 2025.11.07 | ₩91,186 | ₩92,732 | ₩90,426 | ₩92,546 | +1.49% | 210.2만 |
|---|
| 2025.11.06 | ₩90,959 | ₩92,852 | ₩90,279 | ₩90,426 | -0.59% | 266.2만 |
|---|
| 2025.11.05 | ₩87,759 | ₩89,559 | ₩87,306 | ₩89,386 | +1.85% | 216.9만 |
|---|
| 2025.11.04 | ₩86,066 | ₩86,506 | ₩84,386 | ₩84,812 | -1.46% | 310.3만 |
|---|
| 2025.11.03 | ₩90,412 | ₩90,759 | ₩88,826 | ₩89,386 | -1.14% | 248.6만 |
|---|
| 2025.10.31 | ₩92,026 | ₩93,252 | ₩90,666 | ₩90,666 | -1.48% | 301.8만 |
|---|
| 2025.10.30 | ₩89,572 | ₩92,119 | ₩88,932 | ₩91,999 | +2.71% | 270.6만 |
|---|
| 2025.10.29 | ₩91,626 | ₩91,626 | ₩88,612 | ₩89,719 | -2.08% | 353.4만 |
|---|
| 2025.10.28 | ₩84,532 | ₩88,746 | ₩84,532 | ₩87,932 | +4.02% | 294.4만 |
|---|
| 2025.10.27 | ₩87,346 | ₩88,639 | ₩83,399 | ₩86,652 | -0.79% | 445.1만 |
|---|
| 2025.10.24 | ₩90,212 | ₩93,359 | ₩90,012 | ₩91,426 | +1.34% | 206.3만 |
|---|
| 2025.10.23 | ₩91,226 | ₩91,572 | ₩89,239 | ₩91,479 | +0.28% | 338.6만 |
|---|
| 2025.10.22 | ₩85,226 | ₩89,252 | ₩85,012 | ₩88,892 | +4.30% | 625만 |
|---|
| 2025.10.21 | ₩92,412 | ₩92,679 | ₩88,799 | ₩89,039 | -3.65% | 577만 |
|---|
| 2025.10.20 | ₩99,172 | ₩100,586 | ₩97,906 | ₩100,386 | +1.22% | 308만 |
|---|
| 2025.10.17 | ₩101,679 | ₩102,119 | ₩96,746 | ₩98,479 | -3.15% | 341.4만 |
|---|
| 2025.10.16 | ₩102,519 | ₩106,586 | ₩101,799 | ₩104,732 | +2.16% | 477.3만 |
|---|
| 2025.10.15 | ₩97,306 | ₩100,732 | ₩96,572 | ₩100,292 | +3.07% | 326.8만 |
|---|
| 2025.10.14 | ₩96,759 | ₩100,279 | ₩96,572 | ₩97,932 | +1.21% | 255.2만 |
|---|
| 2025.10.13 | ₩99,546 | ₩100,519 | ₩98,306 | ₩99,426 | -0.12% | 186.2만 |
|---|
| 2025.10.10 | ₩95,132 | ₩97,439 | ₩94,359 | ₩95,906 | +0.81% | 322만 |
|---|