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 | ₩251,175 | ₩254,796 | ₩250,062 | ₩253,495 | +0.92% | 200만 |
| 2026.10.08 | ₩242,377 | ₩248,305 | ₩240,955 | ₩246,588 | +1.74% | 170.3만 |
| 2026.10.07 | ₩241,934 | ₩244,120 | ₩238,367 | ₩241,921 | -0.01% | 159.2만 |
| 2026.10.06 | ₩246,293 | ₩251,792 | ₩244,402 | ₩249,485 | +1.30% | 154.9만 |
| 2026.10.05 | ₩246,588 | ₩247,594 | ₩241,063 | ₩245,864 | -0.29% | 108.8만 |
| 2026.10.02 | ₩246,145 | ₩248,291 | ₩243,021 | ₩246,347 | +0.08% | 161.2만 |
| 2026.10.01 | ₩245,850 | ₩246,682 | ₩241,706 | ₩242,189 | -1.49% | 182.1만 |
| 2026.09.30 | ₩251,724 | ₩251,724 | ₩245,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,783 |
| -2.36% |
| 137.3만 |
| 2026.09.29 | ₩247,969 | ₩251,631 | ₩246,092 | ₩249,217 | +0.50% | 150.9만 |
|---|
| 2026.09.28 | ₩246,011 | ₩250,638 | ₩242,913 | ₩246,964 | +0.39% | 366만 |
|---|
| 2026.09.25 | ₩260,200 | ₩262,359 | ₩258,054 | ₩260,817 | +0.24% | 123.4만 |
|---|
| 2026.09.24 | ₩259,610 | ₩260,240 | ₩255,345 | ₩260,012 | +0.15% | 157.8만 |
|---|
| 2026.09.23 | ₩265,538 | ₩267,590 | ₩259,664 | ₩262,279 | -1.23% | 210.2만 |
|---|
| 2026.09.22 | ₩265,417 | ₩274,416 | ₩265,015 | ₩272,981 | +2.85% | 145만 |
|---|
| 2026.09.21 | ₩268,207 | ₩268,649 | ₩262,105 | ₩264,840 | -1.26% | 122.8만 |
|---|
| 2026.09.18 | ₩271,291 | ₩271,988 | ₩264,867 | ₩267,536 | -1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩271,425 | ₩273,048 | ₩266,651 | ₩270,057 | -0.50% | 228만 |
|---|
| 2026.09.16 | ₩269,548 | ₩271,439 | ₩258,430 | ₩262,279 | -2.70% | 181.9만 |
|---|
| 2026.09.15 | ₩265,726 | ₩265,779 | ₩259,905 | ₩264,063 | -0.63% | 133.2만 |
|---|
| 2026.09.14 | ₩259,503 | ₩265,337 | ₩258,738 | ₩264,934 | +2.09% | 230.2만 |
|---|
| 2026.09.11 | ₩267,402 | ₩271,680 | ₩265,739 | ₩268,703 | +0.49% | 142.3만 |
|---|
| 2026.09.10 | ₩263,607 | ₩267,992 | ₩261,514 | ₩263,768 | +0.06% | 208.2만 |
|---|
| 2026.09.09 | ₩275,221 | ₩279,807 | ₩270,554 | ₩271,667 | -1.29% | 134.9만 |
|---|
| 2026.09.08 | ₩274,483 | ₩278,520 | ₩270,312 | ₩270,688 | -1.38% | 125만 |
|---|
| 2026.09.04 | ₩270,500 | ₩276,401 | ₩269,306 | ₩274,563 | +1.50% | 173.3만 |
|---|
| 2026.09.03 | ₩272,069 | ₩278,520 | ₩267,228 | ₩277,782 | +2.10% | 298.5만 |
|---|
| 2026.09.02 | ₩264,425 | ₩269,078 | ₩260,898 | ₩263,741 | -0.26% | 254.3만 |
|---|
| 2026.09.01 | ₩263,593 | ₩269,038 | ₩259,235 | ₩259,449 | -1.57% | 466.6만 |
|---|
| 2026.08.31 | ₩275,019 | ₩277,541 | ₩268,649 | ₩272,391 | -0.96% | 387.1만 |
|---|
| 2026.08.28 | ₩290,093 | ₩290,107 | ₩274,657 | ₩276,602 | -4.65% | 373.5만 |
|---|
| 2026.08.27 | ₩287,143 | ₩289,825 | ₩282,690 | ₩288,927 | +0.62% | 209.3만 |
|---|
| 2026.08.26 | ₩294,371 | ₩297,966 | ₩286,459 | ₩287,049 | -2.49% | 359.9만 |
|---|
| 2026.08.25 | ₩284,313 | ₩300,983 | ₩284,313 | ₩300,554 | +5.71% | 330.9만 |
|---|
| 2026.08.24 | ₩291,059 | ₩295,444 | ₩286,110 | ₩292,212 | +0.40% | 366.6만 |
|---|
| 2026.08.21 | ₩290,080 | ₩292,896 | ₩287,666 | ₩289,758 | -0.11% | 542.8만 |
|---|
| 2026.08.20 | ₩274,188 | ₩286,352 | ₩273,893 | ₩284,367 | +3.71% | 557만 |
|---|
| 2026.08.19 | ₩263,754 | ₩279,311 | ₩262,976 | ₩278,573 | +5.62% | 529.2만 |
|---|
| 2026.08.18 | ₩250,088 | ₩254,393 | ₩247,594 | ₩250,705 | +0.25% | 252.5만 |
|---|
| 2026.08.17 | ₩252,127 | ₩256,485 | ₩250,182 | ₩253,173 | +0.41% | 213.8만 |
|---|
| 2026.08.14 | ₩245,287 | ₩251,966 | ₩244,429 | ₩250,062 | +1.95% | 290.2만 |
|---|
| 2026.08.13 | ₩244,281 | ₩245,287 | ₩238,716 | ₩241,881 | -0.98% | 376.7만 |
|---|
| 2026.08.12 | ₩250,517 | ₩252,113 | ₩246,454 | ₩248,345 | -0.87% | 338.7만 |
|---|
| 2026.08.11 | ₩241,398 | ₩246,280 | ₩240,406 | ₩243,745 | +0.97% | 244.3만 |
|---|
| 2026.08.10 | ₩239,239 | ₩243,571 | ₩234,223 | ₩242,042 | +1.17% | 354.4만 |
|---|
| 2026.08.07 | ₩237,992 | ₩243,276 | ₩237,080 | ₩239,816 | +0.77% | 502만 |
|---|
| 2026.08.06 | ₩218,653 | ₩226,579 | ₩217,969 | ₩225,198 | +2.99% | 422.1만 |
|---|
| 2026.08.05 | ₩214,522 | ₩222,904 | ₩212,698 | ₩221,885 | +3.43% | 550.4만 |
|---|
| 2026.08.04 | ₩202,506 | ₩206,275 | ₩200,696 | ₩201,983 | -0.26% | 240.7만 |
|---|
| 2026.08.03 | ₩194,030 | ₩198,228 | ₩192,448 | ₩197,705 | +1.89% | 144.4만 |
|---|
| 2026.07.31 | ₩197,410 | ₩198,885 | ₩191,496 | ₩194,822 | -1.31% | 286.8만 |
|---|
| 2026.07.30 | ₩196,645 | ₩202,318 | ₩193,749 | ₩202,171 | +2.81% | 274.3만 |
|---|
| 2026.07.29 | ₩191,549 | ₩197,343 | ₩187,620 | ₩193,695 | +1.12% | 274.3만 |
|---|
| 2026.07.28 | ₩192,689 | ₩194,875 | ₩189,109 | ₩192,729 | +0.02% | 198.5만 |
|---|
| 2026.07.27 | ₩196,753 | ₩198,469 | ₩193,346 | ₩195,747 | -0.51% | 189.6만 |
|---|
| 2026.07.24 | ₩194,835 | ₩196,994 | ₩192,971 | ₩194,634 | -0.10% | 181.4만 |
|---|
| 2026.07.23 | ₩191,107 | ₩195,358 | ₩190,678 | ₩193,802 | +1.41% | 263.1만 |
|---|
| 2026.07.22 | ₩193,467 | ₩200,025 | ₩193,467 | ₩197,209 | +1.93% | 367.8만 |
|---|
| 2026.07.21 | ₩186,815 | ₩189,953 | ₩184,871 | ₩189,927 | +1.67% | 290.2만 |
|---|
| 2026.07.20 | ₩183,878 | ₩185,313 | ₩181,531 | ₩182,846 | -0.56% | 204.2만 |
|---|
| 2026.07.17 | ₩182,470 | ₩185,125 | ₩180,217 | ₩183,690 | +0.67% | 304.9만 |
|---|
| 2026.07.16 | ₩187,553 | ₩188,599 | ₩183,234 | ₩184,120 | -1.83% | 259.6만 |
|---|
| 2026.07.15 | ₩193,655 | ₩194,178 | ₩187,633 | ₩190,745 | -1.50% | 225.7만 |
|---|
| 2026.07.14 | ₩198,496 | ₩199,770 | ₩192,662 | ₩193,668 | -2.43% | 202.3만 |
|---|
| 2026.07.13 | ₩194,191 | ₩195,050 | ₩190,758 | ₩192,461 | -0.89% | 221.1만 |
|---|
| 2026.07.10 | ₩198,268 | ₩200,119 | ₩195,050 | ₩196,967 | -0.66% | 172.6만 |
|---|
| 2026.07.09 | ₩198,496 | ₩200,334 | ₩194,741 | ₩199,864 | +0.69% | 179.8만 |
|---|
| 2026.07.08 | ₩196,458 | ₩197,329 | ₩189,913 | ₩194,312 | -1.09% | 367.9만 |
|---|
| 2026.07.07 | ₩206,798 | ₩209,627 | ₩199,676 | ₩201,608 | -2.51% | 189.2만 |
|---|
| 2026.07.06 | ₩210,137 | ₩211,988 | ₩204,142 | ₩207,790 | -1.12% | 287.5만 |
|---|
| 2026.07.02 | ₩201,004 | ₩207,924 | ₩198,657 | ₩206,342 | +2.66% | 519.4만 |
|---|
| 2026.07.01 | ₩206,945 | ₩215,314 | ₩206,784 | ₩207,669 | +0.35% | 165.9만 |
|---|
| 2026.06.30 | ₩205,255 | ₩208,273 | ₩200,334 | ₩208,045 | +1.36% | 247.6만 |
|---|
| 2026.06.29 | ₩208,139 | ₩208,876 | ₩203,727 | ₩206,208 | -0.93% | 268.7만 |
|---|
| 2026.06.26 | ₩211,988 | ₩215,287 | ₩209,815 | ₩210,861 | -0.53% | 274만 |
|---|
| 2026.06.25 | ₩210,298 | ₩211,813 | ₩205,430 | ₩209,453 | -0.40% | 203.4만 |
|---|
| 2026.06.24 | ₩207,508 | ₩212,538 | ₩203,324 | ₩205,805 | -0.82% | 409.1만 |
|---|
| 2026.06.23 | ₩216,722 | ₩219,377 | ₩214,576 | ₩214,791 | -0.89% | 319.8만 |
|---|
| 2026.06.22 | ₩220,048 | ₩223,830 | ₩217,473 | ₩223,763 | +1.69% | 248.7만 |
|---|
| 2026.06.18 | ₩231,702 | ₩236,744 | ₩222,207 | ₩223,508 | -3.54% | 472.4만 |
|---|
| 2026.06.17 | ₩234,089 | ₩244,362 | ₩231,729 | ₩231,997 | -0.89% | 437.2만 |
|---|
| 2026.06.16 | ₩233,378 | ₩237,589 | ₩232,346 | ₩235,792 | +1.03% | 271.2만 |
|---|
| 2026.06.15 | ₩232,386 | ₩236,423 | ₩229,194 | ₩230,401 | -0.85% | 362.4만 |
|---|
| 2026.06.12 | ₩211,760 | ₩220,879 | ₩211,089 | ₩218,117 | +3.00% | 381.2만 |
|---|
| 2026.06.11 | ₩205,202 | ₩212,698 | ₩202,104 | ₩211,572 | +3.10% | 349.5만 |
|---|
| 2026.06.10 | ₩208,353 | ₩212,564 | ₩203,083 | ₩204,491 | -1.85% | 379.1만 |
|---|
| 2026.06.09 | ₩219,551 | ₩219,954 | ₩207,146 | ₩214,482 | -2.31% | 289.2만 |
|---|
| 2026.06.08 | ₩219,940 | ₩222,301 | ₩216,668 | ₩217,406 | -1.15% | 296.4만 |
|---|
| 2026.06.05 | ₩231,407 | ₩231,742 | ₩218,505 | ₩219,484 | -5.15% | 457.6만 |
|---|
| 2026.06.04 | ₩234,183 | ₩238,823 | ₩233,915 | ₩237,039 | +1.22% | 210.2만 |
|---|
| 2026.06.03 | ₩235,913 | ₩235,913 | ₩230,039 | ₩230,200 | -2.42% | 240.5만 |
|---|
| 2026.06.02 | ₩238,099 | ₩240,231 | ₩234,384 | ₩239,976 | +0.79% | 202.1만 |
|---|
| 2026.06.01 | ₩236,731 | ₩238,461 | ₩231,380 | ₩236,798 | +0.03% | 200.9만 |
|---|
| 2026.05.29 | ₩240,285 | ₩247,768 | ₩237,831 | ₩245,622 | +2.22% | 367.5만 |
|---|
| 2026.05.28 | ₩231,085 | ₩241,398 | ₩229,181 | ₩238,676 | +3.28% | 212.9만 |
|---|
| 2026.05.27 | ₩236,838 | ₩239,990 | ₩234,545 | ₩234,572 | -0.96% | 147.4만 |
|---|
| 2026.05.26 | ₩241,572 | ₩243,732 | ₩238,944 | ₩242,162 | +0.24% | 162.3만 |
|---|
| 2026.05.22 | ₩237,562 | ₩238,179 | ₩233,244 | ₩235,913 | -0.69% | 143.4만 |
|---|
| 2026.05.21 | ₩234,692 | ₩242,270 | ₩232,292 | ₩238,381 | +1.57% | 148.4만 |
|---|
| 2026.05.20 | ₩234,545 | ₩239,923 | ₩232,010 | ₩238,917 | +1.86% | 174.9만 |
|---|
| 2026.05.19 | ₩237,442 | ₩237,603 | ₩231,259 | ₩232,547 | -2.06% | 323.9만 |
|---|
| 2026.05.18 | ₩244,080 | ₩246,682 | ₩238,246 | ₩240,339 | -1.53% | 164.9만 |
|---|
| 2026.05.15 | ₩248,103 | ₩248,103 | ₩240,191 | ₩241,841 | -2.52% | 284.5만 |
|---|
| 2026.05.14 | ₩262,185 | ₩262,225 | ₩256,834 | ₩258,376 | -1.45% | 152.2만 |
|---|
| 2026.05.13 | ₩261,233 | ₩263,687 | ₩258,564 | ₩262,815 | +0.61% | 217.3만 |
|---|
| 2026.05.12 | ₩258,926 | ₩265,685 | ₩254,943 | ₩264,264 | +2.06% | 173.6만 |
|---|
| 2026.05.11 | ₩261,716 | ₩269,078 | ₩261,501 | ₩263,982 | +0.87% | 210.4만 |
|---|
| 2026.05.08 | ₩254,152 | ₩259,878 | ₩253,548 | ₩259,114 | +1.95% | 190.6만 |
|---|
| 2026.05.07 | ₩262,185 | ₩265,270 | ₩251,617 | ₩251,818 | -3.95% | 382.2만 |
|---|
| 2026.05.06 | ₩251,644 | ₩255,962 | ₩250,102 | ₩254,554 | +1.16% | 257.2만 |
|---|
| 2026.05.05 | ₩245,086 | ₩245,985 | ₩238,743 | ₩238,904 | -2.52% | 186.9만 |
|---|
| 2026.05.04 | ₩245,220 | ₩246,373 | ₩240,379 | ₩241,304 | -1.60% | 234.7만 |
|---|
| 2026.05.01 | ₩249,860 | ₩251,711 | ₩245,153 | ₩246,172 | -1.48% | 277.4만 |
|---|
| 2026.04.30 | ₩253,066 | ₩254,809 | ₩249,378 | ₩252,408 | -0.26% | 266.6만 |
|---|
| 2026.04.29 | ₩250,558 | ₩250,772 | ₩245,676 | ₩246,172 | -1.75% | 235.5만 |
|---|
| 2026.04.28 | ₩259,503 | ₩261,166 | ₩251,537 | ₩253,776 | -2.21% | 297.4만 |
|---|
| 2026.04.27 | ₩265,578 | ₩268,797 | ₩263,781 | ₩265,712 | +0.05% | 166.1만 |
|---|
| 2026.04.24 | ₩270,339 | ₩270,446 | ₩265,122 | ₩268,528 | -0.67% | 214.9만 |
|---|
| 2026.04.23 | ₩268,555 | ₩271,130 | ₩262,587 | ₩266,825 | -0.64% | 267만 |
|---|
| 2026.04.22 | ₩278,251 | ₩278,694 | ₩272,632 | ₩273,678 | -1.64% | 212.5만 |
|---|
| 2026.04.21 | ₩287,881 | ₩289,771 | ₩271,881 | ₩272,364 | -5.39% | 267.1만 |
|---|
| 2026.04.20 | ₩292,333 | ₩292,467 | ₩284,340 | ₩290,201 | -0.73% | 204.6만 |
|---|
| 2026.04.17 | ₩292,011 | ₩300,876 | ₩292,011 | ₩295,176 | +1.08% | 210만 |
|---|
| 2026.04.16 | ₩288,524 | ₩291,153 | ₩286,164 | ₩288,243 | -0.10% | 149.6만 |
|---|
| 2026.04.15 | ₩292,507 | ₩295,257 | ₩286,620 | ₩287,532 | -1.70% | 183.4만 |
|---|
| 2026.04.14 | ₩294,036 | ₩298,958 | ₩292,065 | ₩294,962 | +0.31% | 183.9만 |
|---|
| 2026.04.13 | ₩290,040 | ₩293,620 | ₩287,492 | ₩291,528 | +0.51% | 131.8만 |
|---|
| 2026.04.10 | ₩292,092 | ₩294,666 | ₩289,315 | ₩293,366 | +0.44% | 208.1만 |
|---|
| 2026.04.09 | ₩290,536 | ₩295,565 | ₩286,043 | ₩290,268 | -0.09% | 138.8만 |
|---|
| 2026.04.08 | ₩295,511 | ₩297,711 | ₩285,963 | ₩289,128 | -2.16% | 292.9만 |
|---|
| 2026.04.07 | ₩278,171 | ₩281,309 | ₩271,787 | ₩281,121 | +1.06% | 141.6만 |
|---|
| 2026.04.06 | ₩280,276 | ₩282,771 | ₩278,560 | ₩279,619 | -0.23% | 142.8만 |
|---|
| 2026.04.02 | ₩269,145 | ₩283,643 | ₩266,021 | ₩279,673 | +3.91% | 218.3만 |
|---|
| 2026.04.01 | ₩279,700 | ₩286,526 | ₩276,280 | ₩281,738 | +0.73% | 321.1만 |
|---|
| 2026.03.31 | ₩263,861 | ₩272,793 | ₩263,405 | ₩272,216 | +3.17% | 331.2만 |
|---|
| 2026.03.30 | ₩264,076 | ₩266,235 | ₩253,964 | ₩257,303 | -2.56% | 244.3만 |
|---|
| 2026.03.27 | ₩248,519 | ₩260,763 | ₩248,519 | ₩259,369 | +4.37% | 305.2만 |
|---|
| 2026.03.26 | ₩249,968 | ₩263,030 | ₩248,385 | ₩251,537 | +0.63% | 364.2만 |
|---|
| 2026.03.25 | ₩257,491 | ₩259,717 | ₩252,516 | ₩257,585 | +0.04% | 414.8만 |
|---|
| 2026.03.24 | ₩242,967 | ₩249,418 | ₩239,480 | ₩246,078 | +1.28% | 262.7만 |
|---|
| 2026.03.23 | ₩241,009 | ₩252,207 | ₩239,936 | ₩246,816 | +2.41% | 378.4만 |
|---|
| 2026.03.20 | ₩248,479 | ₩248,492 | ₩235,444 | ₩240,231 | -3.32% | 762.1만 |
|---|
| 2026.03.19 | ₩241,411 | ₩250,450 | ₩239,386 | ₩247,808 | +2.65% | 578.1만 |
|---|
| 2026.03.18 | ₩271,385 | ₩273,128 | ₩260,522 | ₩262,976 | -3.10% | 317.3만 |
|---|
| 2026.03.17 | ₩283,629 | ₩288,323 | ₩278,882 | ₩280,893 | -0.96% | 154.5만 |
|---|
| 2026.03.16 | ₩276,495 | ₩284,488 | ₩275,529 | ₩281,846 | +1.94% | 251.1만 |
|---|
| 2026.03.13 | ₩290,978 | ₩290,978 | ₩277,138 | ₩278,332 | -4.35% | 288만 |
|---|
| 2026.03.12 | ₩297,322 | ₩298,676 | ₩289,423 | ₩292,682 | -1.56% | 163.8만 |
|---|
| 2026.03.11 | ₩298,033 | ₩301,064 | ₩290,590 | ₩298,810 | +0.26% | 177.4만 |
|---|
| 2026.03.10 | ₩306,401 | ₩310,867 | ₩303,759 | ₩304,349 | -0.67% | 196만 |
|---|
| 2026.03.09 | ₩289,061 | ₩302,794 | ₩284,917 | ₩301,412 | +4.27% | 209.8만 |
|---|
| 2026.03.06 | ₩291,582 | ₩301,332 | ₩288,350 | ₩296,383 | +1.65% | 217.9만 |
|---|
| 2026.03.05 | ₩307,273 | ₩308,158 | ₩288,189 | ₩297,040 | -3.33% | 537.8만 |
|---|
| 2026.03.04 | ₩321,877 | ₩323,339 | ₩307,112 | ₩312,114 | -3.03% | 194.8만 |
|---|
| 2026.03.03 | ₩320,657 | ₩320,657 | ₩304,269 | ₩314,515 | -1.92% | 360.4만 |
|---|
| 2026.03.02 | ₩340,130 | ₩342,302 | ₩327,443 | ₩338,212 | -0.56% | 250.1만 |
|---|
| 2026.02.27 | ₩333,545 | ₩339,003 | ₩331,346 | ₩337,421 | +1.16% | 251.1만 |
|---|
| 2026.02.26 | ₩320,644 | ₩330,957 | ₩316,862 | ₩330,447 | +3.06% | 161.3만 |
|---|
| 2026.02.25 | ₩329,388 | ₩329,388 | ₩321,408 | ₩322,602 | -2.06% | 215.5만 |
|---|
| 2026.02.24 | ₩316,231 | ₩329,656 | ₩314,193 | ₩327,416 | +3.54% | 182.4만 |
|---|
| 2026.02.23 | ₩308,989 | ₩322,964 | ₩308,453 | ₩322,521 | +4.38% | 268.8만 |
|---|
| 2026.02.20 | ₩301,546 | ₩307,233 | ₩296,383 | ₩306,119 | +1.52% | 239만 |
|---|
| 2026.02.19 | ₩295,015 | ₩301,426 | ₩292,467 | ₩301,037 | +2.04% | 168만 |
|---|
| 2026.02.18 | ₩289,409 | ₩299,374 | ₩286,446 | ₩295,900 | +2.24% | 282.8만 |
|---|
| 2026.02.17 | ₩281,644 | ₩287,532 | ₩277,621 | ₩285,601 | +1.40% | 223.3만 |
|---|
| 2026.02.13 | ₩279,284 | ₩291,314 | ₩275,462 | ₩290,469 | +4.00% | 267.3만 |
|---|
| 2026.02.12 | ₩287,679 | ₩293,232 | ₩275,127 | ₩275,207 | -4.34% | 376.2만 |
|---|
| 2026.02.11 | ₩291,139 | ₩292,695 | ₩281,309 | ₩291,274 | +0.05% | 179.9만 |
|---|
| 2026.02.10 | ₩284,018 | ₩285,493 | ₩281,028 | ₩284,166 | +0.05% | 206.3만 |
|---|
| 2026.02.09 | ₩268,220 | ₩282,074 | ₩268,059 | ₩281,416 | +4.92% | 262.7만 |
|---|
| 2026.02.06 | ₩260,965 | ₩266,544 | ₩260,965 | ₩263,660 | +1.03% | 273.3만 |
|---|
| 2026.02.05 | ₩259,892 | ₩266,865 | ₩253,200 | ₩254,071 | -2.24% | 400만 |
|---|
| 2026.02.04 | ₩269,253 | ₩270,030 | ₩255,922 | ₩266,262 | -1.11% | 295.9만 |
|---|
| 2026.02.03 | ₩269,762 | ₩270,875 | ₩256,445 | ₩264,666 | -1.89% | 355.9만 |
|---|
| 2026.02.02 | ₩251,899 | ₩261,514 | ₩250,839 | ₩255,909 | +1.59% | 372.5만 |
|---|
| 2026.01.30 | ₩271,613 | ₩274,416 | ₩252,824 | ₩255,480 | -5.94% | 715.4만 |
|---|
| 2026.01.29 | ₩301,104 | ₩301,748 | ₩281,537 | ₩289,020 | -4.01% | 429.9만 |
|---|
| 2026.01.28 | ₩293,902 | ₩300,809 | ₩290,496 | ₩299,052 | +1.75% | 286.7만 |
|---|
| 2026.01.27 | ₩291,019 | ₩292,682 | ₩281,162 | ₩289,892 | -0.39% | 310.2만 |
|---|
| 2026.01.26 | ₩295,873 | ₩299,655 | ₩288,792 | ₩288,886 | -2.36% | 381.1만 |
|---|
| 2026.01.23 | ₩289,007 | ₩289,611 | ₩284,139 | ₩287,720 | -0.45% | 259.8만 |
|---|
| 2026.01.22 | ₩276,951 | ₩288,672 | ₩276,615 | ₩286,580 | +3.48% | 245만 |
|---|
| 2026.01.21 | ₩286,633 | ₩286,727 | ₩273,464 | ₩275,395 | -3.92% | 359.1만 |
|---|
| 2026.01.20 | ₩276,347 | ₩281,068 | ₩275,596 | ₩280,411 | +1.47% | 329.1만 |
|---|
| 2026.01.16 | ₩266,946 | ₩268,515 | ₩261,112 | ₩264,840 | -0.79% | 215.8만 |
|---|
| 2026.01.15 | ₩263,271 | ₩270,741 | ₩260,710 | ₩268,783 | +2.09% | 199만 |
|---|
| 2026.01.14 | ₩270,835 | ₩270,835 | ₩260,415 | ₩264,572 | -2.31% | 307.2만 |
|---|
| 2026.01.13 | ₩264,197 | ₩269,293 | ₩262,225 | ₩266,986 | +1.06% | 280만 |
|---|
| 2026.01.12 | ₩263,566 | ₩266,879 | ₩260,200 | ₩260,616 | -1.12% | 311.1만 |
|---|
| 2026.01.09 | ₩251,322 | ₩257,330 | ₩250,571 | ₩256,338 | +2.00% | 258.1만 |
|---|
| 2026.01.08 | ₩239,923 | ₩250,155 | ₩239,400 | ₩250,075 | +4.23% | 219.8만 |
|---|
| 2026.01.07 | ₩236,423 | ₩244,617 | ₩233,767 | ₩244,174 | +3.28% | 246.1만 |
|---|
| 2026.01.06 | ₩236,946 | ₩242,404 | ₩235,095 | ₩242,229 | +2.23% | 191.9만 |
|---|
| 2026.01.05 | ₩233,231 | ₩243,611 | ₩231,608 | ₩234,907 | +0.72% | 287만 |
|---|
| 2026.01.02 | ₩228,309 | ₩229,328 | ₩221,281 | ₩228,590 | +0.12% | 208만 |
|---|
| 2025.12.31 | ₩228,282 | ₩232,158 | ₩226,767 | ₩227,357 | -0.41% | 122.6만 |
|---|
| 2025.12.30 | ₩233,941 | ₩234,035 | ₩229,529 | ₩230,455 | -1.49% | 181만 |
|---|
| 2025.12.29 | ₩235,363 | ₩236,034 | ₩227,169 | ₩229,784 | -2.37% | 355.4만 |
|---|
| 2025.12.26 | ₩245,448 | ₩246,736 | ₩242,229 | ₩245,703 | +0.10% | 142.7만 |
|---|
| 2025.12.24 | ₩243,383 | ₩244,013 | ₩239,172 | ₩243,195 | -0.08% | 115.2만 |
|---|
| 2025.12.23 | ₩243,101 | ₩244,536 | ₩239,145 | ₩243,101 | 0.00% | 170.7만 |
|---|
| 2025.12.22 | ₩240,620 | ₩243,182 | ₩237,790 | ₩241,572 | +0.40% | 321.5만 |
|---|
| 2025.12.19 | ₩226,378 | ₩236,865 | ₩226,177 | ₩233,633 | +3.20% | 656.5만 |
|---|
| 2025.12.18 | ₩224,178 | ₩229,248 | ₩222,864 | ₩226,123 | +0.87% | 277.8만 |
|---|
| 2025.12.17 | ₩224,876 | ₩226,378 | ₩220,839 | ₩224,648 | -0.10% | 233.9만 |
|---|
| 2025.12.16 | ₩226,498 | ₩228,497 | ₩222,623 | ₩223,333 | -1.40% | 230.2만 |
|---|
| 2025.12.15 | ₩230,589 | ₩231,608 | ₩224,768 | ₩225,841 | -2.06% | 297.9만 |
|---|
| 2025.12.12 | ₩233,499 | ₩234,491 | ₩224,379 | ₩225,667 | -3.35% | 263.6만 |
|---|
| 2025.12.11 | ₩220,839 | ₩231,192 | ₩219,538 | ₩228,523 | +3.48% | 235.1만 |
|---|
| 2025.12.10 | ₩220,758 | ₩222,153 | ₩214,844 | ₩220,088 | -0.30% | 356.4만 |
|---|
| 2025.12.09 | ₩221,965 | ₩224,701 | ₩221,496 | ₩222,998 | +0.47% | 193.1만 |
|---|
| 2025.12.08 | ₩227,169 | ₩227,987 | ₩220,678 | ₩220,906 | -2.76% | 278.6만 |
|---|
| 2025.12.05 | ₩232,010 | ₩232,346 | ₩224,607 | ₩226,418 | -2.41% | 247.7만 |
|---|
| 2025.12.04 | ₩225,707 | ₩230,508 | ₩224,634 | ₩229,905 | +1.86% | 139.6만 |
|---|
| 2025.12.03 | ₩229,596 | ₩230,723 | ₩225,586 | ₩226,887 | -1.18% | 117.2만 |
|---|
| 2025.12.02 | ₩229,342 | ₩230,146 | ₩220,356 | ₩227,679 | -0.73% | 217.5만 |
|---|
| 2025.12.01 | ₩235,899 | ₩236,034 | ₩229,060 | ₩230,683 | -2.21% | 260만 |
|---|
| 2025.11.28 | ₩234,692 | ₩235,028 | ₩231,313 | ₩233,928 | -0.33% | 132만 |
|---|
| 2025.11.26 | ₩225,157 | ₩233,190 | ₩224,500 | ₩232,037 | +3.06% | 230.2만 |
|---|
| 2025.11.25 | ₩222,623 | ₩225,452 | ₩221,094 | ₩222,448 | -0.08% | 156.4만 |
|---|
| 2025.11.24 | ₩216,695 | ₩223,280 | ₩216,024 | ₩222,891 | +2.86% | 215만 |
|---|
| 2025.11.21 | ₩210,995 | ₩215,984 | ₩209,279 | ₩214,576 | +1.70% | 241.1만 |
|---|
| 2025.11.20 | ₩226,257 | ₩227,464 | ₩212,457 | ₩212,698 | -5.99% | 217만 |
|---|
| 2025.11.19 | ₩227,397 | ₩231,460 | ₩222,918 | ₩224,862 | -1.11% | 171.9만 |
|---|
| 2025.11.18 | ₩223,481 | ₩225,613 | ₩219,525 | ₩223,280 | -0.09% | 187.8만 |
|---|
| 2025.11.17 | ₩223,615 | ₩226,525 | ₩219,847 | ₩221,201 | -1.08% | 295.8만 |
|---|
| 2025.11.14 | ₩218,197 | ₩226,941 | ₩216,158 | ₩225,452 | +3.33% | 245만 |
|---|
| 2025.11.13 | ₩233,110 | ₩233,955 | ₩224,674 | ₩226,472 | -2.85% | 255.3만 |
|---|
| 2025.11.12 | ₩225,962 | ₩234,250 | ₩223,709 | ₩232,144 | +2.74% | 244.7만 |
|---|
| 2025.11.11 | ₩226,136 | ₩226,136 | ₩219,136 | ₩225,090 | -0.46% | 186.1만 |
|---|
| 2025.11.10 | ₩221,281 | ₩226,807 | ₩219,444 | ₩225,198 | +1.77% | 292.1만 |
|---|
| 2025.11.07 | ₩215,461 | ₩216,534 | ₩210,995 | ₩216,467 | +0.47% | 222.1만 |
|---|
| 2025.11.06 | ₩215,863 | ₩218,988 | ₩213,584 | ₩213,624 | -1.04% | 202.4만 |
|---|
| 2025.11.05 | ₩212,310 | ₩215,394 | ₩211,719 | ₩214,147 | +0.87% | 190.3만 |
|---|
| 2025.11.04 | ₩211,599 | ₩215,099 | ₩208,876 | ₩209,091 | -1.19% | 274.3만 |
|---|
| 2025.11.03 | ₩215,045 | ₩218,103 | ₩213,302 | ₩217,942 | +1.35% | 187만 |
|---|
| 2025.10.31 | ₩218,613 | ₩218,613 | ₩212,806 | ₩215,662 | -1.35% | 204.1만 |
|---|
| 2025.10.30 | ₩211,022 | ₩219,900 | ₩209,413 | ₩218,076 | +3.34% | 303.2만 |
|---|
| 2025.10.29 | ₩215,957 | ₩215,957 | ₩209,037 | ₩210,258 | -2.64% | 329.2만 |
|---|
| 2025.10.28 | ₩203,740 | ₩210,754 | ₩202,077 | ₩210,271 | +3.21% | 358만 |
|---|
| 2025.10.27 | ₩209,896 | ₩214,858 | ₩203,968 | ₩208,098 | -0.86% | 539.2만 |
|---|
| 2025.10.24 | ₩216,480 | ₩221,067 | ₩214,576 | ₩219,069 | +1.20% | 224.1만 |
|---|
| 2025.10.23 | ₩223,548 | ₩223,548 | ₩219,216 | ₩220,839 | -1.21% | 196.6만 |
|---|
| 2025.10.22 | ₩214,589 | ₩220,276 | ₩212,269 | ₩219,270 | +2.18% | 329.8만 |
|---|
| 2025.10.21 | ₩225,278 | ₩226,029 | ₩214,952 | ₩218,868 | -2.85% | 572.9만 |
|---|
| 2025.10.20 | ₩239,360 | ₩240,124 | ₩234,625 | ₩239,386 | +0.01% | 260.9만 |
|---|
| 2025.10.17 | ₩244,000 | ₩244,348 | ₩228,564 | ₩234,009 | -4.09% | 408.2만 |
|---|
| 2025.10.16 | ₩242,095 | ₩251,456 | ₩240,030 | ₩248,801 | +2.77% | 349.3만 |
|---|
| 2025.10.15 | ₩231,460 | ₩240,325 | ₩231,058 | ₩239,708 | +3.56% | 262만 |
|---|
| 2025.10.14 | ₩227,182 | ₩232,681 | ₩226,686 | ₩229,583 | +1.06% | 269.1만 |
|---|
| 2025.10.13 | ₩224,648 | ₩231,058 | ₩224,648 | ₩230,803 | +2.74% | 247.8만 |
|---|
| 2025.10.10 | ₩217,929 | ₩220,718 | ₩215,931 | ₩220,450 | +1.16% | 284.1만 |
|---|