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 | ₩251,182 | ₩254,803 | ₩250,069 | ₩253,502 | +0.92% | 200만 |
| 2026.10.08 | ₩242,384 | ₩248,312 | ₩240,963 | ₩246,595 | +1.74% | 170.3만 |
| 2026.10.07 | ₩241,942 | ₩244,128 | ₩238,374 | ₩241,928 | -0.01% | 159.2만 |
| 2026.10.06 | ₩246,300 | ₩251,799 | ₩244,409 | ₩249,492 | +1.30% | 154.9만 |
| 2026.10.05 | ₩246,595 | ₩247,601 | ₩241,070 | ₩245,871 | -0.29% | 108.8만 |
| 2026.10.02 | ₩246,153 | ₩248,299 | ₩243,028 | ₩246,354 | +0.08% | 161.2만 |
| 2026.10.01 | ₩245,858 | ₩246,689 | ₩241,714 | ₩242,196 | -1.49% | 182.1만 |
| 2026.09.30 | ₩251,732 | ₩251,732 | ₩245,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,791 |
| -2.36% |
| 137.3만 |
| 2026.09.29 | ₩247,977 | ₩251,638 | ₩246,099 | ₩249,224 | +0.50% | 150.9만 |
|---|
| 2026.09.28 | ₩246,019 | ₩250,646 | ₩242,921 | ₩246,971 | +0.39% | 366만 |
|---|
| 2026.09.25 | ₩260,208 | ₩262,367 | ₩258,062 | ₩260,825 | +0.24% | 123.4만 |
|---|
| 2026.09.24 | ₩259,618 | ₩260,248 | ₩255,353 | ₩260,020 | +0.15% | 157.8만 |
|---|
| 2026.09.23 | ₩265,546 | ₩267,598 | ₩259,672 | ₩262,287 | -1.23% | 210.2만 |
|---|
| 2026.09.22 | ₩265,425 | ₩274,424 | ₩265,023 | ₩272,989 | +2.85% | 145만 |
|---|
| 2026.09.21 | ₩268,215 | ₩268,657 | ₩262,112 | ₩264,848 | -1.26% | 122.8만 |
|---|
| 2026.09.18 | ₩271,299 | ₩271,997 | ₩264,875 | ₩267,544 | -1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩271,433 | ₩273,056 | ₩266,659 | ₩270,065 | -0.50% | 228만 |
|---|
| 2026.09.16 | ₩269,556 | ₩271,447 | ₩258,438 | ₩262,287 | -2.70% | 181.9만 |
|---|
| 2026.09.15 | ₩265,733 | ₩265,787 | ₩259,913 | ₩264,070 | -0.63% | 133.2만 |
|---|
| 2026.09.14 | ₩259,511 | ₩265,345 | ₩258,746 | ₩264,942 | +2.09% | 230.2만 |
|---|
| 2026.09.11 | ₩267,410 | ₩271,688 | ₩265,747 | ₩268,711 | +0.49% | 142.3만 |
|---|
| 2026.09.10 | ₩263,614 | ₩268,000 | ₩261,522 | ₩263,775 | +0.06% | 208.2만 |
|---|
| 2026.09.09 | ₩275,229 | ₩279,815 | ₩270,562 | ₩271,675 | -1.29% | 134.9만 |
|---|
| 2026.09.08 | ₩274,491 | ₩278,528 | ₩270,320 | ₩270,696 | -1.38% | 125만 |
|---|
| 2026.09.04 | ₩270,508 | ₩276,409 | ₩269,314 | ₩274,572 | +1.50% | 173.3만 |
|---|
| 2026.09.03 | ₩272,077 | ₩278,528 | ₩267,236 | ₩277,790 | +2.10% | 298.5만 |
|---|
| 2026.09.02 | ₩264,433 | ₩269,086 | ₩260,905 | ₩263,749 | -0.26% | 254.3만 |
|---|
| 2026.09.01 | ₩263,601 | ₩269,046 | ₩259,242 | ₩259,457 | -1.57% | 466.6만 |
|---|
| 2026.08.31 | ₩275,028 | ₩277,549 | ₩268,657 | ₩272,399 | -0.96% | 387.1만 |
|---|
| 2026.08.28 | ₩290,102 | ₩290,115 | ₩274,665 | ₩276,610 | -4.65% | 373.5만 |
|---|
| 2026.08.27 | ₩287,151 | ₩289,834 | ₩282,699 | ₩288,935 | +0.62% | 209.3만 |
|---|
| 2026.08.26 | ₩294,380 | ₩297,974 | ₩286,468 | ₩287,058 | -2.49% | 359.9만 |
|---|
| 2026.08.25 | ₩284,322 | ₩300,992 | ₩284,322 | ₩300,563 | +5.71% | 330.9만 |
|---|
| 2026.08.24 | ₩291,068 | ₩295,453 | ₩286,119 | ₩292,221 | +0.40% | 366.6만 |
|---|
| 2026.08.21 | ₩290,089 | ₩292,905 | ₩287,675 | ₩289,767 | -0.11% | 542.8만 |
|---|
| 2026.08.20 | ₩274,196 | ₩286,360 | ₩273,901 | ₩284,375 | +3.71% | 557만 |
|---|
| 2026.08.19 | ₩263,762 | ₩279,319 | ₩262,984 | ₩278,582 | +5.62% | 529.2만 |
|---|
| 2026.08.18 | ₩250,096 | ₩254,401 | ₩247,601 | ₩250,713 | +0.25% | 252.5만 |
|---|
| 2026.08.17 | ₩252,134 | ₩256,493 | ₩250,190 | ₩253,180 | +0.41% | 213.8만 |
|---|
| 2026.08.14 | ₩245,294 | ₩251,973 | ₩244,436 | ₩250,069 | +1.95% | 290.2만 |
|---|
| 2026.08.13 | ₩244,289 | ₩245,294 | ₩238,723 | ₩241,888 | -0.98% | 376.7만 |
|---|
| 2026.08.12 | ₩250,525 | ₩252,121 | ₩246,461 | ₩248,352 | -0.87% | 338.7만 |
|---|
| 2026.08.11 | ₩241,405 | ₩246,287 | ₩240,413 | ₩243,752 | +0.97% | 244.3만 |
|---|
| 2026.08.10 | ₩239,246 | ₩243,578 | ₩234,230 | ₩242,049 | +1.17% | 354.4만 |
|---|
| 2026.08.07 | ₩237,999 | ₩243,283 | ₩237,087 | ₩239,823 | +0.77% | 502만 |
|---|
| 2026.08.06 | ₩218,659 | ₩226,586 | ₩217,975 | ₩225,204 | +2.99% | 422.1만 |
|---|
| 2026.08.05 | ₩214,529 | ₩222,911 | ₩212,705 | ₩221,892 | +3.43% | 550.4만 |
|---|
| 2026.08.04 | ₩202,512 | ₩206,281 | ₩200,702 | ₩201,989 | -0.26% | 240.7만 |
|---|
| 2026.08.03 | ₩194,036 | ₩198,234 | ₩192,454 | ₩197,711 | +1.89% | 144.4만 |
|---|
| 2026.07.31 | ₩197,416 | ₩198,891 | ₩191,501 | ₩194,827 | -1.31% | 286.8만 |
|---|
| 2026.07.30 | ₩196,651 | ₩202,324 | ₩193,754 | ₩202,177 | +2.81% | 274.3만 |
|---|
| 2026.07.29 | ₩191,555 | ₩197,349 | ₩187,625 | ₩193,701 | +1.12% | 274.3만 |
|---|
| 2026.07.28 | ₩192,695 | ₩194,881 | ₩189,114 | ₩192,735 | +0.02% | 198.5만 |
|---|
| 2026.07.27 | ₩196,759 | ₩198,475 | ₩193,352 | ₩195,753 | -0.51% | 189.6만 |
|---|
| 2026.07.24 | ₩194,841 | ₩197,000 | ₩192,977 | ₩194,640 | -0.10% | 181.4만 |
|---|
| 2026.07.23 | ₩191,112 | ₩195,364 | ₩190,683 | ₩193,808 | +1.41% | 263.1만 |
|---|
| 2026.07.22 | ₩193,473 | ₩200,031 | ₩193,473 | ₩197,215 | +1.93% | 367.8만 |
|---|
| 2026.07.21 | ₩186,821 | ₩189,959 | ₩184,876 | ₩189,932 | +1.67% | 290.2만 |
|---|
| 2026.07.20 | ₩183,884 | ₩185,319 | ₩181,537 | ₩182,851 | -0.56% | 204.2만 |
|---|
| 2026.07.17 | ₩182,476 | ₩185,131 | ₩180,222 | ₩183,696 | +0.67% | 304.9만 |
|---|
| 2026.07.16 | ₩187,558 | ₩188,605 | ₩183,240 | ₩184,125 | -1.83% | 259.6만 |
|---|
| 2026.07.15 | ₩193,661 | ₩194,184 | ₩187,639 | ₩190,750 | -1.50% | 225.7만 |
|---|
| 2026.07.14 | ₩198,502 | ₩199,776 | ₩192,668 | ₩193,674 | -2.43% | 202.3만 |
|---|
| 2026.07.13 | ₩194,197 | ₩195,055 | ₩190,764 | ₩192,467 | -0.89% | 221.1만 |
|---|
| 2026.07.10 | ₩198,274 | ₩200,125 | ₩195,055 | ₩196,973 | -0.66% | 172.6만 |
|---|
| 2026.07.09 | ₩198,502 | ₩200,339 | ₩194,747 | ₩199,870 | +0.69% | 179.8만 |
|---|
| 2026.07.08 | ₩196,464 | ₩197,335 | ₩189,919 | ₩194,318 | -1.09% | 367.9만 |
|---|
| 2026.07.07 | ₩206,804 | ₩209,634 | ₩199,682 | ₩201,614 | -2.51% | 189.2만 |
|---|
| 2026.07.06 | ₩210,143 | ₩211,994 | ₩204,148 | ₩207,796 | -1.12% | 287.5만 |
|---|
| 2026.07.02 | ₩201,010 | ₩207,930 | ₩198,663 | ₩206,348 | +2.66% | 519.4만 |
|---|
| 2026.07.01 | ₩206,951 | ₩215,320 | ₩206,790 | ₩207,676 | +0.35% | 165.9만 |
|---|
| 2026.06.30 | ₩205,261 | ₩208,279 | ₩200,339 | ₩208,051 | +1.36% | 247.6만 |
|---|
| 2026.06.29 | ₩208,145 | ₩208,883 | ₩203,733 | ₩206,214 | -0.93% | 268.7만 |
|---|
| 2026.06.26 | ₩211,994 | ₩215,293 | ₩209,821 | ₩210,867 | -0.53% | 274만 |
|---|
| 2026.06.25 | ₩210,304 | ₩211,820 | ₩205,436 | ₩209,459 | -0.40% | 203.4만 |
|---|
| 2026.06.24 | ₩207,515 | ₩212,544 | ₩203,330 | ₩205,811 | -0.82% | 409.1만 |
|---|
| 2026.06.23 | ₩216,728 | ₩219,384 | ₩214,582 | ₩214,797 | -0.89% | 319.8만 |
|---|
| 2026.06.22 | ₩220,054 | ₩223,836 | ₩217,479 | ₩223,769 | +1.69% | 248.7만 |
|---|
| 2026.06.18 | ₩231,709 | ₩236,751 | ₩222,213 | ₩223,514 | -3.54% | 472.4만 |
|---|
| 2026.06.17 | ₩234,096 | ₩244,369 | ₩231,736 | ₩232,004 | -0.89% | 437.2만 |
|---|
| 2026.06.16 | ₩233,385 | ₩237,596 | ₩232,353 | ₩235,799 | +1.03% | 271.2만 |
|---|
| 2026.06.15 | ₩232,393 | ₩236,430 | ₩229,201 | ₩230,408 | -0.85% | 362.4만 |
|---|
| 2026.06.12 | ₩211,766 | ₩220,886 | ₩211,095 | ₩218,123 | +3.00% | 381.2만 |
|---|
| 2026.06.11 | ₩205,208 | ₩212,705 | ₩202,110 | ₩211,578 | +3.10% | 349.5만 |
|---|
| 2026.06.10 | ₩208,360 | ₩212,571 | ₩203,089 | ₩204,497 | -1.85% | 379.1만 |
|---|
| 2026.06.09 | ₩219,558 | ₩219,960 | ₩207,152 | ₩214,489 | -2.31% | 289.2만 |
|---|
| 2026.06.08 | ₩219,947 | ₩222,307 | ₩216,675 | ₩217,412 | -1.15% | 296.4만 |
|---|
| 2026.06.05 | ₩231,414 | ₩231,749 | ₩218,512 | ₩219,491 | -5.15% | 457.6만 |
|---|
| 2026.06.04 | ₩234,190 | ₩238,830 | ₩233,922 | ₩237,046 | +1.22% | 210.2만 |
|---|
| 2026.06.03 | ₩235,920 | ₩235,920 | ₩230,046 | ₩230,207 | -2.42% | 240.5만 |
|---|
| 2026.06.02 | ₩238,106 | ₩240,238 | ₩234,391 | ₩239,984 | +0.79% | 202.1만 |
|---|
| 2026.06.01 | ₩236,738 | ₩238,468 | ₩231,387 | ₩236,805 | +0.03% | 200.9만 |
|---|
| 2026.05.29 | ₩240,292 | ₩247,776 | ₩237,838 | ₩245,630 | +2.22% | 367.5만 |
|---|
| 2026.05.28 | ₩231,092 | ₩241,405 | ₩229,187 | ₩238,683 | +3.28% | 212.9만 |
|---|
| 2026.05.27 | ₩236,845 | ₩239,997 | ₩234,552 | ₩234,579 | -0.96% | 147.4만 |
|---|
| 2026.05.26 | ₩241,580 | ₩243,739 | ₩238,951 | ₩242,170 | +0.24% | 162.3만 |
|---|
| 2026.05.22 | ₩237,570 | ₩238,186 | ₩233,251 | ₩235,920 | -0.69% | 143.4만 |
|---|
| 2026.05.21 | ₩234,700 | ₩242,277 | ₩232,299 | ₩238,388 | +1.57% | 148.4만 |
|---|
| 2026.05.20 | ₩234,552 | ₩239,930 | ₩232,017 | ₩238,924 | +1.86% | 174.9만 |
|---|
| 2026.05.19 | ₩237,449 | ₩237,610 | ₩231,266 | ₩232,554 | -2.06% | 323.9만 |
|---|
| 2026.05.18 | ₩244,087 | ₩246,689 | ₩238,254 | ₩240,346 | -1.53% | 164.9만 |
|---|
| 2026.05.15 | ₩248,111 | ₩248,111 | ₩240,198 | ₩241,848 | -2.52% | 284.5만 |
|---|
| 2026.05.14 | ₩262,193 | ₩262,233 | ₩256,842 | ₩258,384 | -1.45% | 152.2만 |
|---|
| 2026.05.13 | ₩261,241 | ₩263,695 | ₩258,572 | ₩262,823 | +0.61% | 217.3만 |
|---|
| 2026.05.12 | ₩258,934 | ₩265,693 | ₩254,951 | ₩264,272 | +2.06% | 173.6만 |
|---|
| 2026.05.11 | ₩261,723 | ₩269,086 | ₩261,509 | ₩263,990 | +0.87% | 210.4만 |
|---|
| 2026.05.08 | ₩254,159 | ₩259,886 | ₩253,556 | ₩259,122 | +1.95% | 190.6만 |
|---|
| 2026.05.07 | ₩262,193 | ₩265,277 | ₩251,625 | ₩251,826 | -3.95% | 382.2만 |
|---|
| 2026.05.06 | ₩251,652 | ₩255,970 | ₩250,109 | ₩254,562 | +1.16% | 257.2만 |
|---|
| 2026.05.05 | ₩245,093 | ₩245,992 | ₩238,750 | ₩238,911 | -2.52% | 186.9만 |
|---|
| 2026.05.04 | ₩245,227 | ₩246,381 | ₩240,386 | ₩241,311 | -1.60% | 234.7만 |
|---|
| 2026.05.01 | ₩249,868 | ₩251,719 | ₩245,160 | ₩246,180 | -1.48% | 277.4만 |
|---|
| 2026.04.30 | ₩253,073 | ₩254,817 | ₩249,385 | ₩252,416 | -0.26% | 266.6만 |
|---|
| 2026.04.29 | ₩250,565 | ₩250,780 | ₩245,683 | ₩246,180 | -1.75% | 235.5만 |
|---|
| 2026.04.28 | ₩259,511 | ₩261,174 | ₩251,544 | ₩253,784 | -2.21% | 297.4만 |
|---|
| 2026.04.27 | ₩265,586 | ₩268,805 | ₩263,789 | ₩265,720 | +0.05% | 166.1만 |
|---|
| 2026.04.24 | ₩270,347 | ₩270,454 | ₩265,130 | ₩268,536 | -0.67% | 214.9만 |
|---|
| 2026.04.23 | ₩268,563 | ₩271,138 | ₩262,595 | ₩266,833 | -0.64% | 267만 |
|---|
| 2026.04.22 | ₩278,260 | ₩278,702 | ₩272,640 | ₩273,686 | -1.64% | 212.5만 |
|---|
| 2026.04.21 | ₩287,889 | ₩289,780 | ₩271,889 | ₩272,372 | -5.39% | 267.1만 |
|---|
| 2026.04.20 | ₩292,342 | ₩292,476 | ₩284,349 | ₩290,209 | -0.73% | 204.6만 |
|---|
| 2026.04.17 | ₩292,020 | ₩300,885 | ₩292,020 | ₩295,185 | +1.08% | 210만 |
|---|
| 2026.04.16 | ₩288,533 | ₩291,162 | ₩286,172 | ₩288,251 | -0.10% | 149.6만 |
|---|
| 2026.04.15 | ₩292,516 | ₩295,265 | ₩286,628 | ₩287,540 | -1.70% | 183.4만 |
|---|
| 2026.04.14 | ₩294,045 | ₩298,967 | ₩292,073 | ₩294,970 | +0.31% | 183.9만 |
|---|
| 2026.04.13 | ₩290,048 | ₩293,629 | ₩287,500 | ₩291,537 | +0.51% | 131.8만 |
|---|
| 2026.04.10 | ₩292,100 | ₩294,675 | ₩289,324 | ₩293,374 | +0.44% | 208.1만 |
|---|
| 2026.04.09 | ₩290,545 | ₩295,574 | ₩286,052 | ₩290,276 | -0.09% | 138.8만 |
|---|
| 2026.04.08 | ₩295,520 | ₩297,720 | ₩285,971 | ₩289,136 | -2.16% | 292.9만 |
|---|
| 2026.04.07 | ₩278,179 | ₩281,318 | ₩271,795 | ₩281,130 | +1.06% | 141.6만 |
|---|
| 2026.04.06 | ₩280,285 | ₩282,779 | ₩278,568 | ₩279,628 | -0.23% | 142.8만 |
|---|
| 2026.04.02 | ₩269,153 | ₩283,651 | ₩266,029 | ₩279,681 | +3.91% | 218.3만 |
|---|
| 2026.04.01 | ₩279,708 | ₩286,535 | ₩276,288 | ₩281,747 | +0.73% | 321.1만 |
|---|
| 2026.03.31 | ₩263,869 | ₩272,801 | ₩263,413 | ₩272,225 | +3.17% | 331.2만 |
|---|
| 2026.03.30 | ₩264,084 | ₩266,243 | ₩253,972 | ₩257,311 | -2.56% | 244.3만 |
|---|
| 2026.03.27 | ₩248,527 | ₩260,771 | ₩248,527 | ₩259,376 | +4.37% | 305.2만 |
|---|
| 2026.03.26 | ₩249,975 | ₩263,038 | ₩248,393 | ₩251,544 | +0.63% | 364.2만 |
|---|
| 2026.03.25 | ₩257,499 | ₩259,725 | ₩252,523 | ₩257,593 | +0.04% | 414.8만 |
|---|
| 2026.03.24 | ₩242,974 | ₩249,425 | ₩239,487 | ₩246,086 | +1.28% | 262.7만 |
|---|
| 2026.03.23 | ₩241,016 | ₩252,215 | ₩239,943 | ₩246,823 | +2.41% | 378.4만 |
|---|
| 2026.03.20 | ₩248,486 | ₩248,500 | ₩235,451 | ₩240,238 | -3.32% | 762.1만 |
|---|
| 2026.03.19 | ₩241,419 | ₩250,458 | ₩239,393 | ₩247,816 | +2.65% | 578.1만 |
|---|
| 2026.03.18 | ₩271,393 | ₩273,137 | ₩260,530 | ₩262,984 | -3.10% | 317.3만 |
|---|
| 2026.03.17 | ₩283,638 | ₩288,332 | ₩278,890 | ₩280,902 | -0.96% | 154.5만 |
|---|
| 2026.03.16 | ₩276,503 | ₩284,496 | ₩275,537 | ₩281,854 | +1.94% | 251.1만 |
|---|
| 2026.03.13 | ₩290,987 | ₩290,987 | ₩277,147 | ₩278,340 | -4.35% | 288만 |
|---|
| 2026.03.12 | ₩297,331 | ₩298,685 | ₩289,431 | ₩292,690 | -1.56% | 163.8만 |
|---|
| 2026.03.11 | ₩298,042 | ₩301,073 | ₩290,598 | ₩298,819 | +0.26% | 177.4만 |
|---|
| 2026.03.10 | ₩306,410 | ₩310,876 | ₩303,768 | ₩304,358 | -0.67% | 196만 |
|---|
| 2026.03.09 | ₩289,069 | ₩302,803 | ₩284,925 | ₩301,421 | +4.27% | 209.8만 |
|---|
| 2026.03.06 | ₩291,591 | ₩301,341 | ₩288,359 | ₩296,392 | +1.65% | 217.9만 |
|---|
| 2026.03.05 | ₩307,282 | ₩308,167 | ₩288,198 | ₩297,049 | -3.33% | 537.8만 |
|---|
| 2026.03.04 | ₩321,887 | ₩323,349 | ₩307,121 | ₩312,124 | -3.03% | 194.8만 |
|---|
| 2026.03.03 | ₩320,667 | ₩320,667 | ₩304,278 | ₩314,524 | -1.92% | 360.4만 |
|---|
| 2026.03.02 | ₩340,140 | ₩342,313 | ₩327,453 | ₩338,222 | -0.56% | 250.1만 |
|---|
| 2026.02.27 | ₩333,555 | ₩339,013 | ₩331,355 | ₩337,431 | +1.16% | 251.1만 |
|---|
| 2026.02.26 | ₩320,653 | ₩330,967 | ₩316,871 | ₩330,457 | +3.06% | 161.3만 |
|---|
| 2026.02.25 | ₩329,397 | ₩329,397 | ₩321,418 | ₩322,611 | -2.06% | 215.5만 |
|---|
| 2026.02.24 | ₩316,241 | ₩329,666 | ₩314,202 | ₩327,426 | +3.54% | 182.4만 |
|---|
| 2026.02.23 | ₩308,999 | ₩322,973 | ₩308,462 | ₩322,531 | +4.38% | 268.8만 |
|---|
| 2026.02.20 | ₩301,555 | ₩307,242 | ₩296,392 | ₩306,129 | +1.52% | 239만 |
|---|
| 2026.02.19 | ₩295,024 | ₩301,435 | ₩292,476 | ₩301,046 | +2.04% | 168만 |
|---|
| 2026.02.18 | ₩289,418 | ₩299,383 | ₩286,454 | ₩295,909 | +2.24% | 282.8만 |
|---|
| 2026.02.17 | ₩281,653 | ₩287,540 | ₩277,629 | ₩285,609 | +1.40% | 223.3만 |
|---|
| 2026.02.13 | ₩279,292 | ₩291,322 | ₩275,470 | ₩290,478 | +4.00% | 267.3만 |
|---|
| 2026.02.12 | ₩287,688 | ₩293,240 | ₩275,135 | ₩275,215 | -4.34% | 376.2만 |
|---|
| 2026.02.11 | ₩291,148 | ₩292,704 | ₩281,318 | ₩291,282 | +0.05% | 179.9만 |
|---|
| 2026.02.10 | ₩284,027 | ₩285,502 | ₩281,036 | ₩284,174 | +0.05% | 206.3만 |
|---|
| 2026.02.09 | ₩268,228 | ₩282,082 | ₩268,067 | ₩281,425 | +4.92% | 262.7만 |
|---|
| 2026.02.06 | ₩260,972 | ₩266,552 | ₩260,972 | ₩263,668 | +1.03% | 273.3만 |
|---|
| 2026.02.05 | ₩259,900 | ₩266,873 | ₩253,207 | ₩254,079 | -2.24% | 400만 |
|---|
| 2026.02.04 | ₩269,261 | ₩270,039 | ₩255,930 | ₩266,270 | -1.11% | 295.9만 |
|---|
| 2026.02.03 | ₩269,770 | ₩270,883 | ₩256,453 | ₩264,674 | -1.89% | 355.9만 |
|---|
| 2026.02.02 | ₩251,906 | ₩261,522 | ₩250,847 | ₩255,916 | +1.59% | 372.5만 |
|---|
| 2026.01.30 | ₩271,621 | ₩274,424 | ₩252,832 | ₩255,487 | -5.94% | 715.4만 |
|---|
| 2026.01.29 | ₩301,113 | ₩301,757 | ₩281,546 | ₩289,029 | -4.01% | 429.9만 |
|---|
| 2026.01.28 | ₩293,911 | ₩300,818 | ₩290,504 | ₩299,061 | +1.75% | 286.7만 |
|---|
| 2026.01.27 | ₩291,027 | ₩292,690 | ₩281,170 | ₩289,901 | -0.39% | 310.2만 |
|---|
| 2026.01.26 | ₩295,882 | ₩299,664 | ₩288,801 | ₩288,895 | -2.36% | 381.1만 |
|---|
| 2026.01.23 | ₩289,016 | ₩289,619 | ₩284,147 | ₩287,728 | -0.45% | 259.8만 |
|---|
| 2026.01.22 | ₩276,959 | ₩288,680 | ₩276,624 | ₩286,588 | +3.48% | 245만 |
|---|
| 2026.01.21 | ₩286,642 | ₩286,736 | ₩273,472 | ₩275,403 | -3.92% | 359.1만 |
|---|
| 2026.01.20 | ₩276,355 | ₩281,076 | ₩275,604 | ₩280,419 | +1.47% | 329.1만 |
|---|
| 2026.01.16 | ₩266,954 | ₩268,523 | ₩261,120 | ₩264,848 | -0.79% | 215.8만 |
|---|
| 2026.01.15 | ₩263,279 | ₩270,749 | ₩260,718 | ₩268,791 | +2.09% | 199만 |
|---|
| 2026.01.14 | ₩270,843 | ₩270,843 | ₩260,423 | ₩264,580 | -2.31% | 307.2만 |
|---|
| 2026.01.13 | ₩264,205 | ₩269,301 | ₩262,233 | ₩266,994 | +1.06% | 280만 |
|---|
| 2026.01.12 | ₩263,574 | ₩266,887 | ₩260,208 | ₩260,624 | -1.12% | 311.1만 |
|---|
| 2026.01.09 | ₩251,330 | ₩257,338 | ₩250,579 | ₩256,345 | +2.00% | 258.1만 |
|---|
| 2026.01.08 | ₩239,930 | ₩250,163 | ₩239,407 | ₩250,082 | +4.23% | 219.8만 |
|---|
| 2026.01.07 | ₩236,430 | ₩244,624 | ₩233,774 | ₩244,181 | +3.28% | 246.1만 |
|---|
| 2026.01.06 | ₩236,953 | ₩242,411 | ₩235,102 | ₩242,237 | +2.23% | 191.9만 |
|---|
| 2026.01.05 | ₩233,238 | ₩243,618 | ₩231,615 | ₩234,914 | +0.72% | 287만 |
|---|
| 2026.01.02 | ₩228,316 | ₩229,335 | ₩221,288 | ₩228,597 | +0.12% | 208만 |
|---|
| 2025.12.31 | ₩228,289 | ₩232,165 | ₩226,773 | ₩227,363 | -0.41% | 122.6만 |
|---|
| 2025.12.30 | ₩233,948 | ₩234,042 | ₩229,536 | ₩230,461 | -1.49% | 181만 |
|---|
| 2025.12.29 | ₩235,370 | ₩236,041 | ₩227,176 | ₩229,791 | -2.37% | 355.4만 |
|---|
| 2025.12.26 | ₩245,455 | ₩246,743 | ₩242,237 | ₩245,710 | +0.10% | 142.7만 |
|---|
| 2025.12.24 | ₩243,390 | ₩244,020 | ₩239,179 | ₩243,202 | -0.08% | 115.2만 |
|---|
| 2025.12.23 | ₩243,108 | ₩244,543 | ₩239,152 | ₩243,108 | 0.00% | 170.7만 |
|---|
| 2025.12.22 | ₩240,627 | ₩243,189 | ₩237,798 | ₩241,580 | +0.40% | 321.5만 |
|---|
| 2025.12.19 | ₩226,384 | ₩236,872 | ₩226,183 | ₩233,640 | +3.20% | 656.5만 |
|---|
| 2025.12.18 | ₩224,185 | ₩229,254 | ₩222,871 | ₩226,130 | +0.87% | 277.8만 |
|---|
| 2025.12.17 | ₩224,882 | ₩226,384 | ₩220,846 | ₩224,654 | -0.10% | 233.9만 |
|---|
| 2025.12.16 | ₩226,505 | ₩228,503 | ₩222,629 | ₩223,340 | -1.40% | 230.2만 |
|---|
| 2025.12.15 | ₩230,596 | ₩231,615 | ₩224,775 | ₩225,848 | -2.06% | 297.9만 |
|---|
| 2025.12.12 | ₩233,506 | ₩234,498 | ₩224,386 | ₩225,674 | -3.35% | 263.6만 |
|---|
| 2025.12.11 | ₩220,846 | ₩231,199 | ₩219,545 | ₩228,530 | +3.48% | 235.1만 |
|---|
| 2025.12.10 | ₩220,765 | ₩222,160 | ₩214,851 | ₩220,094 | -0.30% | 356.4만 |
|---|
| 2025.12.09 | ₩221,972 | ₩224,708 | ₩221,503 | ₩223,005 | +0.47% | 193.1만 |
|---|
| 2025.12.08 | ₩227,176 | ₩227,994 | ₩220,685 | ₩220,913 | -2.76% | 278.6만 |
|---|
| 2025.12.05 | ₩232,017 | ₩232,353 | ₩224,614 | ₩226,425 | -2.41% | 247.7만 |
|---|
| 2025.12.04 | ₩225,714 | ₩230,515 | ₩224,641 | ₩229,912 | +1.86% | 139.6만 |
|---|
| 2025.12.03 | ₩229,603 | ₩230,730 | ₩225,593 | ₩226,894 | -1.18% | 117.2만 |
|---|
| 2025.12.02 | ₩229,348 | ₩230,153 | ₩220,363 | ₩227,685 | -0.73% | 217.5만 |
|---|
| 2025.12.01 | ₩235,907 | ₩236,041 | ₩229,067 | ₩230,689 | -2.21% | 260만 |
|---|
| 2025.11.28 | ₩234,700 | ₩235,035 | ₩231,320 | ₩233,935 | -0.33% | 132만 |
|---|
| 2025.11.26 | ₩225,164 | ₩233,197 | ₩224,507 | ₩232,044 | +3.06% | 230.2만 |
|---|
| 2025.11.25 | ₩222,629 | ₩225,459 | ₩221,100 | ₩222,455 | -0.08% | 156.4만 |
|---|
| 2025.11.24 | ₩216,701 | ₩223,286 | ₩216,031 | ₩222,897 | +2.86% | 215만 |
|---|
| 2025.11.21 | ₩211,002 | ₩215,991 | ₩209,285 | ₩214,582 | +1.70% | 241.1만 |
|---|
| 2025.11.20 | ₩226,264 | ₩227,471 | ₩212,463 | ₩212,705 | -5.99% | 217만 |
|---|
| 2025.11.19 | ₩227,404 | ₩231,467 | ₩222,924 | ₩224,869 | -1.11% | 171.9만 |
|---|
| 2025.11.18 | ₩223,488 | ₩225,620 | ₩219,531 | ₩223,286 | -0.09% | 187.8만 |
|---|
| 2025.11.17 | ₩223,622 | ₩226,532 | ₩219,853 | ₩221,208 | -1.08% | 295.8만 |
|---|
| 2025.11.14 | ₩218,203 | ₩226,948 | ₩216,165 | ₩225,459 | +3.33% | 245만 |
|---|
| 2025.11.13 | ₩233,117 | ₩233,962 | ₩224,681 | ₩226,478 | -2.85% | 255.3만 |
|---|
| 2025.11.12 | ₩225,969 | ₩234,257 | ₩223,716 | ₩232,151 | +2.74% | 244.7만 |
|---|
| 2025.11.11 | ₩226,143 | ₩226,143 | ₩219,142 | ₩225,097 | -0.46% | 186.1만 |
|---|
| 2025.11.10 | ₩221,288 | ₩226,814 | ₩219,451 | ₩225,204 | +1.77% | 292.1만 |
|---|
| 2025.11.07 | ₩215,468 | ₩216,540 | ₩211,002 | ₩216,473 | +0.47% | 222.1만 |
|---|
| 2025.11.06 | ₩215,870 | ₩218,995 | ₩213,590 | ₩213,630 | -1.04% | 202.4만 |
|---|
| 2025.11.05 | ₩212,316 | ₩215,400 | ₩211,726 | ₩214,153 | +0.87% | 190.3만 |
|---|
| 2025.11.04 | ₩211,605 | ₩215,105 | ₩208,883 | ₩209,097 | -1.19% | 274.3만 |
|---|
| 2025.11.03 | ₩215,052 | ₩218,110 | ₩213,308 | ₩217,949 | +1.35% | 187만 |
|---|
| 2025.10.31 | ₩218,619 | ₩218,619 | ₩212,812 | ₩215,669 | -1.35% | 204.1만 |
|---|
| 2025.10.30 | ₩211,028 | ₩219,907 | ₩209,419 | ₩218,083 | +3.34% | 303.2만 |
|---|
| 2025.10.29 | ₩215,964 | ₩215,964 | ₩209,043 | ₩210,264 | -2.64% | 329.2만 |
|---|
| 2025.10.28 | ₩203,746 | ₩210,760 | ₩202,083 | ₩210,277 | +3.21% | 358만 |
|---|
| 2025.10.27 | ₩209,902 | ₩214,864 | ₩203,974 | ₩208,105 | -0.86% | 539.2만 |
|---|
| 2025.10.24 | ₩216,487 | ₩221,074 | ₩214,582 | ₩219,075 | +1.20% | 224.1만 |
|---|
| 2025.10.23 | ₩223,555 | ₩223,555 | ₩219,223 | ₩220,846 | -1.21% | 196.6만 |
|---|
| 2025.10.22 | ₩214,596 | ₩220,282 | ₩212,276 | ₩219,276 | +2.18% | 329.8만 |
|---|
| 2025.10.21 | ₩225,285 | ₩226,036 | ₩214,958 | ₩218,874 | -2.85% | 572.9만 |
|---|
| 2025.10.20 | ₩239,367 | ₩240,131 | ₩234,632 | ₩239,393 | +0.01% | 260.9만 |
|---|
| 2025.10.17 | ₩244,007 | ₩244,356 | ₩228,570 | ₩234,016 | -4.09% | 408.2만 |
|---|
| 2025.10.16 | ₩242,103 | ₩251,464 | ₩240,037 | ₩248,808 | +2.77% | 349.3만 |
|---|
| 2025.10.15 | ₩231,467 | ₩240,332 | ₩231,065 | ₩239,715 | +3.56% | 262만 |
|---|
| 2025.10.14 | ₩227,189 | ₩232,688 | ₩226,693 | ₩229,590 | +1.06% | 269.1만 |
|---|
| 2025.10.13 | ₩224,654 | ₩231,065 | ₩224,654 | ₩230,810 | +2.74% | 247.8만 |
|---|
| 2025.10.10 | ₩217,935 | ₩220,725 | ₩215,937 | ₩220,457 | +1.16% | 284.1만 |
|---|