시장 데이터를 불러오는 중
전체 종목
애그니코 이글 마인스 과거 주가
Agnico Eagle Mines Limited Common Stock · AEM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agnico Eagle Mines Limited Common Stock · AEM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩251,169 | ₩254,790 | ₩250,056 | ₩253,489 | +0.92% | 200만 |
| 2026.10.08 | ₩242,372 | ₩248,299 | ₩240,950 | ₩246,583 | +1.74% | 170.3만 |
| 2026.10.07 | ₩241,929 | ₩244,115 | ₩238,362 | ₩241,916 | -0.01% | 159.2만 |
| 2026.10.06 | ₩246,287 | ₩251,786 | ₩244,397 | ₩249,479 | +1.30% | 154.9만 |
| 2026.10.05 | ₩246,583 | ₩247,588 | ₩241,057 | ₩245,858 | -0.29% | 108.8만 |
| 2026.10.02 | ₩246,140 | ₩248,286 | ₩243,015 | ₩246,341 | +0.08% | 161.2만 |
| 2026.10.01 | ₩245,845 | ₩246,676 | ₩241,701 | ₩242,184 | -1.49% | 182.1만 |
| 2026.09.30 | ₩251,719 | ₩251,719 | ₩245,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,778 |
| -2.36% |
| 137.3만 |
| 2026.09.29 | ₩247,964 | ₩251,625 | ₩246,086 | ₩249,211 | +0.50% | 150.9만 |
|---|
| 2026.09.28 | ₩246,006 | ₩250,633 | ₩242,908 | ₩246,958 | +0.39% | 366만 |
|---|
| 2026.09.25 | ₩260,194 | ₩262,354 | ₩258,049 | ₩260,811 | +0.24% | 123.4만 |
|---|
| 2026.09.24 | ₩259,604 | ₩260,235 | ₩255,340 | ₩260,007 | +0.15% | 157.8만 |
|---|
| 2026.09.23 | ₩265,532 | ₩267,584 | ₩259,658 | ₩262,273 | -1.23% | 210.2만 |
|---|
| 2026.09.22 | ₩265,411 | ₩274,410 | ₩265,009 | ₩272,975 | +2.85% | 145만 |
|---|
| 2026.09.21 | ₩268,201 | ₩268,643 | ₩262,099 | ₩264,834 | -1.26% | 122.8만 |
|---|
| 2026.09.18 | ₩271,285 | ₩271,982 | ₩264,861 | ₩267,530 | -1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩271,419 | ₩273,042 | ₩266,645 | ₩270,051 | -0.50% | 228만 |
|---|
| 2026.09.16 | ₩269,542 | ₩271,433 | ₩258,424 | ₩262,273 | -2.70% | 181.9만 |
|---|
| 2026.09.15 | ₩265,720 | ₩265,773 | ₩259,899 | ₩264,057 | -0.63% | 133.2만 |
|---|
| 2026.09.14 | ₩259,497 | ₩265,331 | ₩258,733 | ₩264,928 | +2.09% | 230.2만 |
|---|
| 2026.09.11 | ₩267,396 | ₩271,674 | ₩265,733 | ₩268,697 | +0.49% | 142.3만 |
|---|
| 2026.09.10 | ₩263,601 | ₩267,986 | ₩261,509 | ₩263,762 | +0.06% | 208.2만 |
|---|
| 2026.09.09 | ₩275,214 | ₩279,801 | ₩270,547 | ₩271,661 | -1.29% | 134.9만 |
|---|
| 2026.09.08 | ₩274,477 | ₩278,513 | ₩270,306 | ₩270,682 | -1.38% | 125만 |
|---|
| 2026.09.04 | ₩270,494 | ₩276,395 | ₩269,300 | ₩274,557 | +1.50% | 173.3만 |
|---|
| 2026.09.03 | ₩272,063 | ₩278,513 | ₩267,222 | ₩277,776 | +2.10% | 298.5만 |
|---|
| 2026.09.02 | ₩264,419 | ₩269,072 | ₩260,892 | ₩263,735 | -0.26% | 254.3만 |
|---|
| 2026.09.01 | ₩263,587 | ₩269,032 | ₩259,229 | ₩259,443 | -1.57% | 466.6만 |
|---|
| 2026.08.31 | ₩275,013 | ₩277,534 | ₩268,643 | ₩272,385 | -0.96% | 387.1만 |
|---|
| 2026.08.28 | ₩290,087 | ₩290,100 | ₩274,651 | ₩276,596 | -4.65% | 373.5만 |
|---|
| 2026.08.27 | ₩287,136 | ₩289,819 | ₩282,684 | ₩288,920 | +0.62% | 209.3만 |
|---|
| 2026.08.26 | ₩294,365 | ₩297,959 | ₩286,453 | ₩287,043 | -2.49% | 359.9만 |
|---|
| 2026.08.25 | ₩284,307 | ₩300,976 | ₩284,307 | ₩300,547 | +5.71% | 330.9만 |
|---|
| 2026.08.24 | ₩291,052 | ₩295,438 | ₩286,104 | ₩292,206 | +0.40% | 366.6만 |
|---|
| 2026.08.21 | ₩290,073 | ₩292,890 | ₩287,660 | ₩289,752 | -0.11% | 542.8만 |
|---|
| 2026.08.20 | ₩274,182 | ₩286,345 | ₩273,887 | ₩284,360 | +3.71% | 557만 |
|---|
| 2026.08.19 | ₩263,748 | ₩279,305 | ₩262,970 | ₩278,567 | +5.62% | 529.2만 |
|---|
| 2026.08.18 | ₩250,083 | ₩254,388 | ₩247,588 | ₩250,700 | +0.25% | 252.5만 |
|---|
| 2026.08.17 | ₩252,121 | ₩256,480 | ₩250,177 | ₩253,167 | +0.41% | 213.8만 |
|---|
| 2026.08.14 | ₩245,282 | ₩251,960 | ₩244,423 | ₩250,056 | +1.95% | 290.2만 |
|---|
| 2026.08.13 | ₩244,276 | ₩245,282 | ₩238,710 | ₩241,875 | -0.98% | 376.7만 |
|---|
| 2026.08.12 | ₩250,512 | ₩252,108 | ₩246,448 | ₩248,339 | -0.87% | 338.7만 |
|---|
| 2026.08.11 | ₩241,393 | ₩246,274 | ₩240,400 | ₩243,739 | +0.97% | 244.3만 |
|---|
| 2026.08.10 | ₩239,233 | ₩243,565 | ₩234,218 | ₩242,036 | +1.17% | 354.4만 |
|---|
| 2026.08.07 | ₩237,986 | ₩243,270 | ₩237,074 | ₩239,810 | +0.77% | 502만 |
|---|
| 2026.08.06 | ₩218,648 | ₩226,574 | ₩217,964 | ₩225,192 | +2.99% | 422.1만 |
|---|
| 2026.08.05 | ₩214,518 | ₩222,899 | ₩212,694 | ₩221,880 | +3.43% | 550.4만 |
|---|
| 2026.08.04 | ₩202,502 | ₩206,270 | ₩200,691 | ₩201,979 | -0.26% | 240.7만 |
|---|
| 2026.08.03 | ₩194,026 | ₩198,224 | ₩192,444 | ₩197,701 | +1.89% | 144.4만 |
|---|
| 2026.07.31 | ₩197,405 | ₩198,881 | ₩191,491 | ₩194,817 | -1.31% | 286.8만 |
|---|
| 2026.07.30 | ₩196,641 | ₩202,314 | ₩193,744 | ₩202,166 | +2.81% | 274.3만 |
|---|
| 2026.07.29 | ₩191,545 | ₩197,338 | ₩187,616 | ₩193,691 | +1.12% | 274.3만 |
|---|
| 2026.07.28 | ₩192,685 | ₩194,871 | ₩189,104 | ₩192,725 | +0.02% | 198.5만 |
|---|
| 2026.07.27 | ₩196,748 | ₩198,465 | ₩193,342 | ₩195,743 | -0.51% | 189.6만 |
|---|
| 2026.07.24 | ₩194,831 | ₩196,990 | ₩192,967 | ₩194,629 | -0.10% | 181.4만 |
|---|
| 2026.07.23 | ₩191,102 | ₩195,354 | ₩190,673 | ₩193,798 | +1.41% | 263.1만 |
|---|
| 2026.07.22 | ₩193,463 | ₩200,021 | ₩193,463 | ₩197,204 | +1.93% | 367.8만 |
|---|
| 2026.07.21 | ₩186,811 | ₩189,949 | ₩184,867 | ₩189,922 | +1.67% | 290.2만 |
|---|
| 2026.07.20 | ₩183,874 | ₩185,309 | ₩181,527 | ₩182,841 | -0.56% | 204.2만 |
|---|
| 2026.07.17 | ₩182,466 | ₩185,121 | ₩180,213 | ₩183,686 | +0.67% | 304.9만 |
|---|
| 2026.07.16 | ₩187,549 | ₩188,595 | ₩183,230 | ₩184,115 | -1.83% | 259.6만 |
|---|
| 2026.07.15 | ₩193,650 | ₩194,174 | ₩187,629 | ₩190,740 | -1.50% | 225.7만 |
|---|
| 2026.07.14 | ₩198,492 | ₩199,766 | ₩192,658 | ₩193,664 | -2.43% | 202.3만 |
|---|
| 2026.07.13 | ₩194,187 | ₩195,045 | ₩190,754 | ₩192,457 | -0.89% | 221.1만 |
|---|
| 2026.07.10 | ₩198,264 | ₩200,114 | ₩195,045 | ₩196,963 | -0.66% | 172.6만 |
|---|
| 2026.07.09 | ₩198,492 | ₩200,329 | ₩194,737 | ₩199,860 | +0.69% | 179.8만 |
|---|
| 2026.07.08 | ₩196,453 | ₩197,325 | ₩189,909 | ₩194,308 | -1.09% | 367.9만 |
|---|
| 2026.07.07 | ₩206,793 | ₩209,623 | ₩199,672 | ₩201,603 | -2.51% | 189.2만 |
|---|
| 2026.07.06 | ₩210,132 | ₩211,983 | ₩204,138 | ₩207,785 | -1.12% | 287.5만 |
|---|
| 2026.07.02 | ₩201,000 | ₩207,919 | ₩198,653 | ₩206,337 | +2.66% | 519.4만 |
|---|
| 2026.07.01 | ₩206,941 | ₩215,309 | ₩206,780 | ₩207,665 | +0.35% | 165.9만 |
|---|
| 2026.06.30 | ₩205,251 | ₩208,268 | ₩200,329 | ₩208,040 | +1.36% | 247.6만 |
|---|
| 2026.06.29 | ₩208,134 | ₩208,872 | ₩203,722 | ₩206,203 | -0.93% | 268.7만 |
|---|
| 2026.06.26 | ₩211,983 | ₩215,282 | ₩209,810 | ₩210,856 | -0.53% | 274만 |
|---|
| 2026.06.25 | ₩210,293 | ₩211,809 | ₩205,425 | ₩209,448 | -0.40% | 203.4만 |
|---|
| 2026.06.24 | ₩207,504 | ₩212,533 | ₩203,320 | ₩205,801 | -0.82% | 409.1만 |
|---|
| 2026.06.23 | ₩216,717 | ₩219,372 | ₩214,571 | ₩214,786 | -0.89% | 319.8만 |
|---|
| 2026.06.22 | ₩220,043 | ₩223,825 | ₩217,468 | ₩223,758 | +1.69% | 248.7만 |
|---|
| 2026.06.18 | ₩231,697 | ₩236,739 | ₩222,202 | ₩223,503 | -3.54% | 472.4만 |
|---|
| 2026.06.17 | ₩234,084 | ₩244,356 | ₩231,723 | ₩231,992 | -0.89% | 437.2만 |
|---|
| 2026.06.16 | ₩233,373 | ₩237,584 | ₩232,340 | ₩235,787 | +1.03% | 271.2만 |
|---|
| 2026.06.15 | ₩232,381 | ₩236,417 | ₩229,189 | ₩230,396 | -0.85% | 362.4만 |
|---|
| 2026.06.12 | ₩211,755 | ₩220,874 | ₩211,084 | ₩218,112 | +3.00% | 381.2만 |
|---|
| 2026.06.11 | ₩205,197 | ₩212,694 | ₩202,099 | ₩211,567 | +3.10% | 349.5만 |
|---|
| 2026.06.10 | ₩208,349 | ₩212,560 | ₩203,078 | ₩204,486 | -1.85% | 379.1만 |
|---|
| 2026.06.09 | ₩219,547 | ₩219,949 | ₩207,142 | ₩214,477 | -2.31% | 289.2만 |
|---|
| 2026.06.08 | ₩219,935 | ₩222,296 | ₩216,663 | ₩217,401 | -1.15% | 296.4만 |
|---|
| 2026.06.05 | ₩231,402 | ₩231,737 | ₩218,501 | ₩219,480 | -5.15% | 457.6만 |
|---|
| 2026.06.04 | ₩234,178 | ₩238,818 | ₩233,909 | ₩237,034 | +1.22% | 210.2만 |
|---|
| 2026.06.03 | ₩235,908 | ₩235,908 | ₩230,034 | ₩230,195 | -2.42% | 240.5만 |
|---|
| 2026.06.02 | ₩238,094 | ₩240,226 | ₩234,379 | ₩239,971 | +0.79% | 202.1만 |
|---|
| 2026.06.01 | ₩236,726 | ₩238,456 | ₩231,375 | ₩236,793 | +0.03% | 200.9만 |
|---|
| 2026.05.29 | ₩240,280 | ₩247,763 | ₩237,825 | ₩245,617 | +2.22% | 367.5만 |
|---|
| 2026.05.28 | ₩231,080 | ₩241,393 | ₩229,175 | ₩238,670 | +3.28% | 212.9만 |
|---|
| 2026.05.27 | ₩236,833 | ₩239,984 | ₩234,540 | ₩234,567 | -0.96% | 147.4만 |
|---|
| 2026.05.26 | ₩241,567 | ₩243,726 | ₩238,938 | ₩242,157 | +0.24% | 162.3만 |
|---|
| 2026.05.22 | ₩237,557 | ₩238,174 | ₩233,239 | ₩235,908 | -0.69% | 143.4만 |
|---|
| 2026.05.21 | ₩234,687 | ₩242,264 | ₩232,287 | ₩238,375 | +1.57% | 148.4만 |
|---|
| 2026.05.20 | ₩234,540 | ₩239,917 | ₩232,005 | ₩238,912 | +1.86% | 174.9만 |
|---|
| 2026.05.19 | ₩237,436 | ₩237,597 | ₩231,254 | ₩232,542 | -2.06% | 323.9만 |
|---|
| 2026.05.18 | ₩244,075 | ₩246,676 | ₩238,241 | ₩240,333 | -1.53% | 164.9만 |
|---|
| 2026.05.15 | ₩248,098 | ₩248,098 | ₩240,186 | ₩241,835 | -2.52% | 284.5만 |
|---|
| 2026.05.14 | ₩262,179 | ₩262,219 | ₩256,828 | ₩258,371 | -1.45% | 152.2만 |
|---|
| 2026.05.13 | ₩261,227 | ₩263,681 | ₩258,558 | ₩262,809 | +0.61% | 217.3만 |
|---|
| 2026.05.12 | ₩258,920 | ₩265,679 | ₩254,937 | ₩264,258 | +2.06% | 173.6만 |
|---|
| 2026.05.11 | ₩261,710 | ₩269,072 | ₩261,495 | ₩263,976 | +0.87% | 210.4만 |
|---|
| 2026.05.08 | ₩254,146 | ₩259,873 | ₩253,543 | ₩259,108 | +1.95% | 190.6만 |
|---|
| 2026.05.07 | ₩262,179 | ₩265,264 | ₩251,612 | ₩251,813 | -3.95% | 382.2만 |
|---|
| 2026.05.06 | ₩251,638 | ₩255,957 | ₩250,096 | ₩254,548 | +1.16% | 257.2만 |
|---|
| 2026.05.05 | ₩245,081 | ₩245,979 | ₩238,737 | ₩238,898 | -2.52% | 186.9만 |
|---|
| 2026.05.04 | ₩245,215 | ₩246,368 | ₩240,373 | ₩241,299 | -1.60% | 234.7만 |
|---|
| 2026.05.01 | ₩249,855 | ₩251,705 | ₩245,148 | ₩246,167 | -1.48% | 277.4만 |
|---|
| 2026.04.30 | ₩253,060 | ₩254,803 | ₩249,372 | ₩252,403 | -0.26% | 266.6만 |
|---|
| 2026.04.29 | ₩250,552 | ₩250,767 | ₩245,671 | ₩246,167 | -1.75% | 235.5만 |
|---|
| 2026.04.28 | ₩259,497 | ₩261,160 | ₩251,531 | ₩253,771 | -2.21% | 297.4만 |
|---|
| 2026.04.27 | ₩265,572 | ₩268,791 | ₩263,775 | ₩265,706 | +0.05% | 166.1만 |
|---|
| 2026.04.24 | ₩270,333 | ₩270,440 | ₩265,116 | ₩268,522 | -0.67% | 214.9만 |
|---|
| 2026.04.23 | ₩268,549 | ₩271,124 | ₩262,582 | ₩266,819 | -0.64% | 267만 |
|---|
| 2026.04.22 | ₩278,245 | ₩278,688 | ₩272,626 | ₩273,672 | -1.64% | 212.5만 |
|---|
| 2026.04.21 | ₩287,874 | ₩289,765 | ₩271,875 | ₩272,358 | -5.39% | 267.1만 |
|---|
| 2026.04.20 | ₩292,326 | ₩292,461 | ₩284,334 | ₩290,194 | -0.73% | 204.6만 |
|---|
| 2026.04.17 | ₩292,005 | ₩300,869 | ₩292,005 | ₩295,170 | +1.08% | 210만 |
|---|
| 2026.04.16 | ₩288,518 | ₩291,146 | ₩286,158 | ₩288,236 | -0.10% | 149.6만 |
|---|
| 2026.04.15 | ₩292,501 | ₩295,250 | ₩286,613 | ₩287,525 | -1.70% | 183.4만 |
|---|
| 2026.04.14 | ₩294,030 | ₩298,951 | ₩292,058 | ₩294,955 | +0.31% | 183.9만 |
|---|
| 2026.04.13 | ₩290,033 | ₩293,614 | ₩287,485 | ₩291,522 | +0.51% | 131.8만 |
|---|
| 2026.04.10 | ₩292,085 | ₩294,660 | ₩289,309 | ₩293,359 | +0.44% | 208.1만 |
|---|
| 2026.04.09 | ₩290,529 | ₩295,558 | ₩286,037 | ₩290,261 | -0.09% | 138.8만 |
|---|
| 2026.04.08 | ₩295,505 | ₩297,704 | ₩285,956 | ₩289,121 | -2.16% | 292.9만 |
|---|
| 2026.04.07 | ₩278,165 | ₩281,303 | ₩271,781 | ₩281,115 | +1.06% | 141.6만 |
|---|
| 2026.04.06 | ₩280,270 | ₩282,765 | ₩278,554 | ₩279,613 | -0.23% | 142.8만 |
|---|
| 2026.04.02 | ₩269,139 | ₩283,636 | ₩266,015 | ₩279,667 | +3.91% | 218.3만 |
|---|
| 2026.04.01 | ₩279,694 | ₩286,520 | ₩276,274 | ₩281,732 | +0.73% | 321.1만 |
|---|
| 2026.03.31 | ₩263,856 | ₩272,787 | ₩263,400 | ₩272,210 | +3.17% | 331.2만 |
|---|
| 2026.03.30 | ₩264,070 | ₩266,229 | ₩253,958 | ₩257,298 | -2.56% | 244.3만 |
|---|
| 2026.03.27 | ₩248,514 | ₩260,758 | ₩248,514 | ₩259,363 | +4.37% | 305.2만 |
|---|
| 2026.03.26 | ₩249,962 | ₩263,024 | ₩248,380 | ₩251,531 | +0.63% | 364.2만 |
|---|
| 2026.03.25 | ₩257,485 | ₩259,712 | ₩252,510 | ₩257,579 | +0.04% | 414.8만 |
|---|
| 2026.03.24 | ₩242,962 | ₩249,412 | ₩239,475 | ₩246,073 | +1.28% | 262.7만 |
|---|
| 2026.03.23 | ₩241,004 | ₩252,202 | ₩239,931 | ₩246,811 | +2.41% | 378.4만 |
|---|
| 2026.03.20 | ₩248,473 | ₩248,487 | ₩235,438 | ₩240,226 | -3.32% | 762.1만 |
|---|
| 2026.03.19 | ₩241,406 | ₩250,445 | ₩239,381 | ₩247,803 | +2.65% | 578.1만 |
|---|
| 2026.03.18 | ₩271,379 | ₩273,122 | ₩260,516 | ₩262,970 | -3.10% | 317.3만 |
|---|
| 2026.03.17 | ₩283,623 | ₩288,317 | ₩278,876 | ₩280,887 | -0.96% | 154.5만 |
|---|
| 2026.03.16 | ₩276,488 | ₩284,481 | ₩275,523 | ₩281,839 | +1.94% | 251.1만 |
|---|
| 2026.03.13 | ₩290,972 | ₩290,972 | ₩277,132 | ₩278,326 | -4.35% | 288만 |
|---|
| 2026.03.12 | ₩297,315 | ₩298,670 | ₩289,416 | ₩292,675 | -1.56% | 163.8만 |
|---|
| 2026.03.11 | ₩298,026 | ₩301,057 | ₩290,583 | ₩298,804 | +0.26% | 177.4만 |
|---|
| 2026.03.10 | ₩306,394 | ₩310,860 | ₩303,752 | ₩304,342 | -0.67% | 196만 |
|---|
| 2026.03.09 | ₩289,054 | ₩302,787 | ₩284,910 | ₩301,405 | +4.27% | 209.8만 |
|---|
| 2026.03.06 | ₩291,575 | ₩301,325 | ₩288,343 | ₩296,376 | +1.65% | 217.9만 |
|---|
| 2026.03.05 | ₩307,266 | ₩308,151 | ₩288,183 | ₩297,034 | -3.33% | 537.8만 |
|---|
| 2026.03.04 | ₩321,870 | ₩323,332 | ₩307,105 | ₩312,107 | -3.03% | 194.8만 |
|---|
| 2026.03.03 | ₩320,650 | ₩320,650 | ₩304,262 | ₩314,508 | -1.92% | 360.4만 |
|---|
| 2026.03.02 | ₩340,122 | ₩342,295 | ₩327,436 | ₩338,204 | -0.56% | 250.1만 |
|---|
| 2026.02.27 | ₩333,538 | ₩338,996 | ₩331,338 | ₩337,413 | +1.16% | 251.1만 |
|---|
| 2026.02.26 | ₩320,636 | ₩330,949 | ₩316,855 | ₩330,440 | +3.06% | 161.3만 |
|---|
| 2026.02.25 | ₩329,380 | ₩329,380 | ₩321,401 | ₩322,594 | -2.06% | 215.5만 |
|---|
| 2026.02.24 | ₩316,224 | ₩329,648 | ₩314,186 | ₩327,409 | +3.54% | 182.4만 |
|---|
| 2026.02.23 | ₩308,983 | ₩322,956 | ₩308,446 | ₩322,514 | +4.38% | 268.8만 |
|---|
| 2026.02.20 | ₩301,540 | ₩307,226 | ₩296,376 | ₩306,113 | +1.52% | 239만 |
|---|
| 2026.02.19 | ₩295,009 | ₩301,419 | ₩292,461 | ₩301,030 | +2.04% | 168만 |
|---|
| 2026.02.18 | ₩289,403 | ₩299,367 | ₩286,439 | ₩295,894 | +2.24% | 282.8만 |
|---|
| 2026.02.17 | ₩281,638 | ₩287,525 | ₩277,615 | ₩285,594 | +1.40% | 223.3만 |
|---|
| 2026.02.13 | ₩279,278 | ₩291,307 | ₩275,456 | ₩290,462 | +4.00% | 267.3만 |
|---|
| 2026.02.12 | ₩287,673 | ₩293,225 | ₩275,121 | ₩275,201 | -4.34% | 376.2만 |
|---|
| 2026.02.11 | ₩291,133 | ₩292,689 | ₩281,303 | ₩291,267 | +0.05% | 179.9만 |
|---|
| 2026.02.10 | ₩284,012 | ₩285,487 | ₩281,021 | ₩284,159 | +0.05% | 206.3만 |
|---|
| 2026.02.09 | ₩268,214 | ₩282,067 | ₩268,053 | ₩281,410 | +4.92% | 262.7만 |
|---|
| 2026.02.06 | ₩260,959 | ₩266,538 | ₩260,959 | ₩263,654 | +1.03% | 273.3만 |
|---|
| 2026.02.05 | ₩259,886 | ₩266,860 | ₩253,194 | ₩254,066 | -2.24% | 400만 |
|---|
| 2026.02.04 | ₩269,247 | ₩270,024 | ₩255,916 | ₩266,256 | -1.11% | 295.9만 |
|---|
| 2026.02.03 | ₩269,756 | ₩270,869 | ₩256,439 | ₩264,660 | -1.89% | 355.9만 |
|---|
| 2026.02.02 | ₩251,893 | ₩261,509 | ₩250,834 | ₩255,903 | +1.59% | 372.5만 |
|---|
| 2026.01.30 | ₩271,607 | ₩274,410 | ₩252,819 | ₩255,474 | -5.94% | 715.4만 |
|---|
| 2026.01.29 | ₩301,097 | ₩301,741 | ₩281,531 | ₩289,014 | -4.01% | 429.9만 |
|---|
| 2026.01.28 | ₩293,895 | ₩300,802 | ₩290,489 | ₩299,045 | +1.75% | 286.7만 |
|---|
| 2026.01.27 | ₩291,012 | ₩292,675 | ₩281,155 | ₩289,886 | -0.39% | 310.2만 |
|---|
| 2026.01.26 | ₩295,867 | ₩299,649 | ₩288,786 | ₩288,880 | -2.36% | 381.1만 |
|---|
| 2026.01.23 | ₩289,001 | ₩289,604 | ₩284,132 | ₩287,713 | -0.45% | 259.8만 |
|---|
| 2026.01.22 | ₩276,944 | ₩288,665 | ₩276,609 | ₩286,573 | +3.48% | 245만 |
|---|
| 2026.01.21 | ₩286,627 | ₩286,721 | ₩273,458 | ₩275,389 | -3.92% | 359.1만 |
|---|
| 2026.01.20 | ₩276,341 | ₩281,061 | ₩275,590 | ₩280,404 | +1.47% | 329.1만 |
|---|
| 2026.01.16 | ₩266,940 | ₩268,509 | ₩261,106 | ₩264,834 | -0.79% | 215.8만 |
|---|
| 2026.01.15 | ₩263,265 | ₩270,735 | ₩260,704 | ₩268,777 | +2.09% | 199만 |
|---|
| 2026.01.14 | ₩270,829 | ₩270,829 | ₩260,409 | ₩264,566 | -2.31% | 307.2만 |
|---|
| 2026.01.13 | ₩264,191 | ₩269,287 | ₩262,219 | ₩266,980 | +1.06% | 280만 |
|---|
| 2026.01.12 | ₩263,560 | ₩266,873 | ₩260,194 | ₩260,610 | -1.12% | 311.1만 |
|---|
| 2026.01.09 | ₩251,317 | ₩257,325 | ₩250,566 | ₩256,332 | +2.00% | 258.1만 |
|---|
| 2026.01.08 | ₩239,917 | ₩250,150 | ₩239,394 | ₩250,069 | +4.23% | 219.8만 |
|---|
| 2026.01.07 | ₩236,417 | ₩244,611 | ₩233,762 | ₩244,169 | +3.28% | 246.1만 |
|---|
| 2026.01.06 | ₩236,940 | ₩242,398 | ₩235,090 | ₩242,224 | +2.23% | 191.9만 |
|---|
| 2026.01.05 | ₩233,225 | ₩243,605 | ₩231,603 | ₩234,902 | +0.72% | 287만 |
|---|
| 2026.01.02 | ₩228,304 | ₩229,323 | ₩221,277 | ₩228,585 | +0.12% | 208만 |
|---|
| 2025.12.31 | ₩228,277 | ₩232,153 | ₩226,762 | ₩227,352 | -0.41% | 122.6만 |
|---|
| 2025.12.30 | ₩233,936 | ₩234,030 | ₩229,524 | ₩230,449 | -1.49% | 181만 |
|---|
| 2025.12.29 | ₩235,358 | ₩236,028 | ₩227,164 | ₩229,779 | -2.37% | 355.4만 |
|---|
| 2025.12.26 | ₩245,443 | ₩246,730 | ₩242,224 | ₩245,697 | +0.10% | 142.7만 |
|---|
| 2025.12.24 | ₩243,377 | ₩244,008 | ₩239,166 | ₩243,190 | -0.08% | 115.2만 |
|---|
| 2025.12.23 | ₩243,096 | ₩244,531 | ₩239,140 | ₩243,096 | 0.00% | 170.7만 |
|---|
| 2025.12.22 | ₩240,615 | ₩243,176 | ₩237,785 | ₩241,567 | +0.40% | 321.5만 |
|---|
| 2025.12.19 | ₩226,373 | ₩236,860 | ₩226,171 | ₩233,628 | +3.20% | 656.5만 |
|---|
| 2025.12.18 | ₩224,173 | ₩229,243 | ₩222,859 | ₩226,118 | +0.87% | 277.8만 |
|---|
| 2025.12.17 | ₩224,871 | ₩226,373 | ₩220,834 | ₩224,643 | -0.10% | 233.9만 |
|---|
| 2025.12.16 | ₩226,493 | ₩228,492 | ₩222,618 | ₩223,328 | -1.40% | 230.2만 |
|---|
| 2025.12.15 | ₩230,584 | ₩231,603 | ₩224,763 | ₩225,836 | -2.06% | 297.9만 |
|---|
| 2025.12.12 | ₩233,494 | ₩234,486 | ₩224,374 | ₩225,662 | -3.35% | 263.6만 |
|---|
| 2025.12.11 | ₩220,834 | ₩231,187 | ₩219,533 | ₩228,518 | +3.48% | 235.1만 |
|---|
| 2025.12.10 | ₩220,754 | ₩222,148 | ₩214,839 | ₩220,083 | -0.30% | 356.4만 |
|---|
| 2025.12.09 | ₩221,960 | ₩224,696 | ₩221,491 | ₩222,993 | +0.47% | 193.1만 |
|---|
| 2025.12.08 | ₩227,164 | ₩227,982 | ₩220,673 | ₩220,901 | -2.76% | 278.6만 |
|---|
| 2025.12.05 | ₩232,005 | ₩232,340 | ₩224,602 | ₩226,413 | -2.41% | 247.7만 |
|---|
| 2025.12.04 | ₩225,702 | ₩230,503 | ₩224,629 | ₩229,900 | +1.86% | 139.6만 |
|---|
| 2025.12.03 | ₩229,591 | ₩230,718 | ₩225,581 | ₩226,882 | -1.18% | 117.2만 |
|---|
| 2025.12.02 | ₩229,336 | ₩230,141 | ₩220,351 | ₩227,673 | -0.73% | 217.5만 |
|---|
| 2025.12.01 | ₩235,894 | ₩236,028 | ₩229,055 | ₩230,677 | -2.21% | 260만 |
|---|
| 2025.11.28 | ₩234,687 | ₩235,023 | ₩231,308 | ₩233,923 | -0.33% | 132만 |
|---|
| 2025.11.26 | ₩225,152 | ₩233,185 | ₩224,495 | ₩232,032 | +3.06% | 230.2만 |
|---|
| 2025.11.25 | ₩222,618 | ₩225,447 | ₩221,089 | ₩222,443 | -0.08% | 156.4만 |
|---|
| 2025.11.24 | ₩216,690 | ₩223,275 | ₩216,020 | ₩222,886 | +2.86% | 215만 |
|---|
| 2025.11.21 | ₩210,991 | ₩215,979 | ₩209,274 | ₩214,571 | +1.70% | 241.1만 |
|---|
| 2025.11.20 | ₩226,252 | ₩227,459 | ₩212,452 | ₩212,694 | -5.99% | 217만 |
|---|
| 2025.11.19 | ₩227,392 | ₩231,455 | ₩222,913 | ₩224,857 | -1.11% | 171.9만 |
|---|
| 2025.11.18 | ₩223,476 | ₩225,608 | ₩219,520 | ₩223,275 | -0.09% | 187.8만 |
|---|
| 2025.11.17 | ₩223,610 | ₩226,520 | ₩219,842 | ₩221,196 | -1.08% | 295.8만 |
|---|
| 2025.11.14 | ₩218,192 | ₩226,936 | ₩216,154 | ₩225,447 | +3.33% | 245만 |
|---|
| 2025.11.13 | ₩233,105 | ₩233,950 | ₩224,669 | ₩226,466 | -2.85% | 255.3만 |
|---|
| 2025.11.12 | ₩225,957 | ₩234,245 | ₩223,704 | ₩232,139 | +2.74% | 244.7만 |
|---|
| 2025.11.11 | ₩226,131 | ₩226,131 | ₩219,131 | ₩225,085 | -0.46% | 186.1만 |
|---|
| 2025.11.10 | ₩221,277 | ₩226,802 | ₩219,439 | ₩225,192 | +1.77% | 292.1만 |
|---|
| 2025.11.07 | ₩215,456 | ₩216,529 | ₩210,991 | ₩216,462 | +0.47% | 222.1만 |
|---|
| 2025.11.06 | ₩215,859 | ₩218,983 | ₩213,579 | ₩213,619 | -1.04% | 202.4만 |
|---|
| 2025.11.05 | ₩212,305 | ₩215,389 | ₩211,715 | ₩214,142 | +0.87% | 190.3만 |
|---|
| 2025.11.04 | ₩211,594 | ₩215,094 | ₩208,872 | ₩209,086 | -1.19% | 274.3만 |
|---|
| 2025.11.03 | ₩215,041 | ₩218,098 | ₩213,297 | ₩217,937 | +1.35% | 187만 |
|---|
| 2025.10.31 | ₩218,608 | ₩218,608 | ₩212,801 | ₩215,657 | -1.35% | 204.1만 |
|---|
| 2025.10.30 | ₩211,017 | ₩219,895 | ₩209,408 | ₩218,071 | +3.34% | 303.2만 |
|---|
| 2025.10.29 | ₩215,953 | ₩215,953 | ₩209,033 | ₩210,253 | -2.64% | 329.2만 |
|---|
| 2025.10.28 | ₩203,735 | ₩210,749 | ₩202,072 | ₩210,266 | +3.21% | 358만 |
|---|
| 2025.10.27 | ₩209,891 | ₩214,853 | ₩203,963 | ₩208,094 | -0.86% | 539.2만 |
|---|
| 2025.10.24 | ₩216,476 | ₩221,062 | ₩214,571 | ₩219,064 | +1.20% | 224.1만 |
|---|
| 2025.10.23 | ₩223,543 | ₩223,543 | ₩219,211 | ₩220,834 | -1.21% | 196.6만 |
|---|
| 2025.10.22 | ₩214,585 | ₩220,271 | ₩212,265 | ₩219,265 | +2.18% | 329.8만 |
|---|
| 2025.10.21 | ₩225,273 | ₩226,024 | ₩214,947 | ₩218,863 | -2.85% | 572.9만 |
|---|
| 2025.10.20 | ₩239,354 | ₩240,119 | ₩234,620 | ₩239,381 | +0.01% | 260.9만 |
|---|
| 2025.10.17 | ₩243,994 | ₩244,343 | ₩228,559 | ₩234,003 | -4.09% | 408.2만 |
|---|
| 2025.10.16 | ₩242,090 | ₩251,451 | ₩240,025 | ₩248,795 | +2.77% | 349.3만 |
|---|
| 2025.10.15 | ₩231,455 | ₩240,320 | ₩231,053 | ₩239,703 | +3.56% | 262만 |
|---|
| 2025.10.14 | ₩227,177 | ₩232,676 | ₩226,681 | ₩229,578 | +1.06% | 269.1만 |
|---|
| 2025.10.13 | ₩224,643 | ₩231,053 | ₩224,643 | ₩230,798 | +2.74% | 247.8만 |
|---|
| 2025.10.10 | ₩217,924 | ₩220,713 | ₩215,926 | ₩220,445 | +1.16% | 284.1만 |
|---|