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 | ₩251,214 | ₩254,835 | ₩250,101 | ₩253,534 | +0.92% | 200만 |
| 2026.10.08 | ₩242,415 | ₩248,344 | ₩240,993 | ₩246,627 | +1.74% | 170.3만 |
| 2026.10.07 | ₩241,972 | ₩244,159 | ₩238,404 | ₩241,959 | -0.01% | 159.2만 |
| 2026.10.06 | ₩246,332 | ₩251,831 | ₩244,440 | ₩249,524 | +1.30% | 154.9만 |
| 2026.10.05 | ₩246,627 | ₩247,633 | ₩241,100 | ₩245,902 | -0.29% | 108.8만 |
| 2026.10.02 | ₩246,184 | ₩248,330 | ₩243,059 | ₩246,385 | +0.08% | 161.2만 |
| 2026.10.01 | ₩245,889 | ₩246,721 | ₩241,744 | ₩242,227 | -1.49% | 182.1만 |
| 2026.09.30 | ₩251,764 | ₩251,764 | ₩245,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,822 |
| -2.36% |
| 137.3만 |
| 2026.09.29 | ₩248,008 | ₩251,670 | ₩246,130 | ₩249,256 | +0.50% | 150.9만 |
|---|
| 2026.09.28 | ₩246,050 | ₩250,677 | ₩242,951 | ₩247,002 | +0.39% | 366만 |
|---|
| 2026.09.25 | ₩260,241 | ₩262,400 | ₩258,095 | ₩260,858 | +0.24% | 123.4만 |
|---|
| 2026.09.24 | ₩259,651 | ₩260,281 | ₩255,385 | ₩260,053 | +0.15% | 157.8만 |
|---|
| 2026.09.23 | ₩265,579 | ₩267,632 | ₩259,704 | ₩262,320 | -1.23% | 210.2만 |
|---|
| 2026.09.22 | ₩265,459 | ₩274,459 | ₩265,056 | ₩273,024 | +2.85% | 145만 |
|---|
| 2026.09.21 | ₩268,249 | ₩268,691 | ₩262,146 | ₩264,882 | -1.26% | 122.8만 |
|---|
| 2026.09.18 | ₩271,334 | ₩272,031 | ₩264,909 | ₩267,578 | -1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩271,468 | ₩273,091 | ₩266,693 | ₩270,100 | -0.50% | 228만 |
|---|
| 2026.09.16 | ₩269,590 | ₩271,481 | ₩258,470 | ₩262,320 | -2.70% | 181.9만 |
|---|
| 2026.09.15 | ₩265,767 | ₩265,821 | ₩259,946 | ₩264,104 | -0.63% | 133.2만 |
|---|
| 2026.09.14 | ₩259,543 | ₩265,378 | ₩258,779 | ₩264,976 | +2.09% | 230.2만 |
|---|
| 2026.09.11 | ₩267,444 | ₩271,723 | ₩265,781 | ₩268,745 | +0.49% | 142.3만 |
|---|
| 2026.09.10 | ₩263,648 | ₩268,034 | ₩261,555 | ₩263,809 | +0.06% | 208.2만 |
|---|
| 2026.09.09 | ₩275,264 | ₩279,851 | ₩270,596 | ₩271,709 | -1.29% | 134.9만 |
|---|
| 2026.09.08 | ₩274,526 | ₩278,563 | ₩270,354 | ₩270,730 | -1.38% | 125만 |
|---|
| 2026.09.04 | ₩270,542 | ₩276,444 | ₩269,348 | ₩274,606 | +1.50% | 173.3만 |
|---|
| 2026.09.03 | ₩272,112 | ₩278,563 | ₩267,269 | ₩277,826 | +2.10% | 298.5만 |
|---|
| 2026.09.02 | ₩264,466 | ₩269,120 | ₩260,938 | ₩263,782 | -0.26% | 254.3만 |
|---|
| 2026.09.01 | ₩263,634 | ₩269,080 | ₩259,275 | ₩259,490 | -1.57% | 466.6만 |
|---|
| 2026.08.31 | ₩275,062 | ₩277,584 | ₩268,691 | ₩272,433 | -0.96% | 387.1만 |
|---|
| 2026.08.28 | ₩290,139 | ₩290,152 | ₩274,700 | ₩276,645 | -4.65% | 373.5만 |
|---|
| 2026.08.27 | ₩287,188 | ₩289,871 | ₩282,735 | ₩288,972 | +0.62% | 209.3만 |
|---|
| 2026.08.26 | ₩294,418 | ₩298,012 | ₩286,504 | ₩287,094 | -2.49% | 359.9만 |
|---|
| 2026.08.25 | ₩284,358 | ₩301,030 | ₩284,358 | ₩300,601 | +5.71% | 330.9만 |
|---|
| 2026.08.24 | ₩291,105 | ₩295,491 | ₩286,155 | ₩292,258 | +0.40% | 366.6만 |
|---|
| 2026.08.21 | ₩290,125 | ₩292,942 | ₩287,711 | ₩289,803 | -0.11% | 542.8만 |
|---|
| 2026.08.20 | ₩274,231 | ₩286,397 | ₩273,936 | ₩284,411 | +3.71% | 557만 |
|---|
| 2026.08.19 | ₩263,795 | ₩279,355 | ₩263,017 | ₩278,617 | +5.62% | 529.2만 |
|---|
| 2026.08.18 | ₩250,127 | ₩254,433 | ₩247,633 | ₩250,744 | +0.25% | 252.5만 |
|---|
| 2026.08.17 | ₩252,166 | ₩256,526 | ₩250,221 | ₩253,213 | +0.41% | 213.8만 |
|---|
| 2026.08.14 | ₩245,326 | ₩252,005 | ₩244,467 | ₩250,101 | +1.95% | 290.2만 |
|---|
| 2026.08.13 | ₩244,320 | ₩245,326 | ₩238,753 | ₩241,919 | -0.98% | 376.7만 |
|---|
| 2026.08.12 | ₩250,557 | ₩252,153 | ₩246,493 | ₩248,384 | -0.87% | 338.7만 |
|---|
| 2026.08.11 | ₩241,436 | ₩246,318 | ₩240,443 | ₩243,783 | +0.97% | 244.3만 |
|---|
| 2026.08.10 | ₩239,276 | ₩243,609 | ₩234,260 | ₩242,080 | +1.17% | 354.4만 |
|---|
| 2026.08.07 | ₩238,029 | ₩243,314 | ₩237,117 | ₩239,853 | +0.77% | 502만 |
|---|
| 2026.08.06 | ₩218,687 | ₩226,614 | ₩218,003 | ₩225,233 | +2.99% | 422.1만 |
|---|
| 2026.08.05 | ₩214,556 | ₩222,939 | ₩212,732 | ₩221,920 | +3.43% | 550.4만 |
|---|
| 2026.08.04 | ₩202,538 | ₩206,307 | ₩200,727 | ₩202,015 | -0.26% | 240.7만 |
|---|
| 2026.08.03 | ₩194,061 | ₩198,259 | ₩192,478 | ₩197,736 | +1.89% | 144.4만 |
|---|
| 2026.07.31 | ₩197,441 | ₩198,916 | ₩191,526 | ₩194,852 | -1.31% | 286.8만 |
|---|
| 2026.07.30 | ₩196,676 | ₩202,350 | ₩193,779 | ₩202,202 | +2.81% | 274.3만 |
|---|
| 2026.07.29 | ₩191,579 | ₩197,374 | ₩187,649 | ₩193,725 | +1.12% | 274.3만 |
|---|
| 2026.07.28 | ₩192,719 | ₩194,906 | ₩189,138 | ₩192,760 | +0.02% | 198.5만 |
|---|
| 2026.07.27 | ₩196,784 | ₩198,500 | ₩193,377 | ₩195,778 | -0.51% | 189.6만 |
|---|
| 2026.07.24 | ₩194,866 | ₩197,025 | ₩193,001 | ₩194,664 | -0.10% | 181.4만 |
|---|
| 2026.07.23 | ₩191,137 | ₩195,389 | ₩190,707 | ₩193,833 | +1.41% | 263.1만 |
|---|
| 2026.07.22 | ₩193,497 | ₩200,056 | ₩193,497 | ₩197,240 | +1.93% | 367.8만 |
|---|
| 2026.07.21 | ₩186,844 | ₩189,983 | ₩184,900 | ₩189,956 | +1.67% | 290.2만 |
|---|
| 2026.07.20 | ₩183,907 | ₩185,342 | ₩181,560 | ₩182,874 | -0.56% | 204.2만 |
|---|
| 2026.07.17 | ₩182,499 | ₩185,154 | ₩180,245 | ₩183,719 | +0.67% | 304.9만 |
|---|
| 2026.07.16 | ₩187,582 | ₩188,628 | ₩183,263 | ₩184,148 | -1.83% | 259.6만 |
|---|
| 2026.07.15 | ₩193,685 | ₩194,208 | ₩187,663 | ₩190,775 | -1.50% | 225.7만 |
|---|
| 2026.07.14 | ₩198,527 | ₩199,802 | ₩192,693 | ₩193,699 | -2.43% | 202.3만 |
|---|
| 2026.07.13 | ₩194,222 | ₩195,080 | ₩190,788 | ₩192,491 | -0.89% | 221.1만 |
|---|
| 2026.07.10 | ₩198,299 | ₩200,150 | ₩195,080 | ₩196,998 | -0.66% | 172.6만 |
|---|
| 2026.07.09 | ₩198,527 | ₩200,365 | ₩194,772 | ₩199,895 | +0.69% | 179.8만 |
|---|
| 2026.07.08 | ₩196,489 | ₩197,360 | ₩189,943 | ₩194,342 | -1.09% | 367.9만 |
|---|
| 2026.07.07 | ₩206,830 | ₩209,660 | ₩199,708 | ₩201,639 | -2.51% | 189.2만 |
|---|
| 2026.07.06 | ₩210,170 | ₩212,021 | ₩204,174 | ₩207,823 | -1.12% | 287.5만 |
|---|
| 2026.07.02 | ₩201,036 | ₩207,957 | ₩198,688 | ₩206,374 | +2.66% | 519.4만 |
|---|
| 2026.07.01 | ₩206,978 | ₩215,347 | ₩206,817 | ₩207,702 | +0.35% | 165.9만 |
|---|
| 2026.06.30 | ₩205,287 | ₩208,305 | ₩200,365 | ₩208,077 | +1.36% | 247.6만 |
|---|
| 2026.06.29 | ₩208,171 | ₩208,909 | ₩203,758 | ₩206,240 | -0.93% | 268.7만 |
|---|
| 2026.06.26 | ₩212,021 | ₩215,320 | ₩209,848 | ₩210,894 | -0.53% | 274만 |
|---|
| 2026.06.25 | ₩210,331 | ₩211,847 | ₩205,462 | ₩209,486 | -0.40% | 203.4만 |
|---|
| 2026.06.24 | ₩207,541 | ₩212,571 | ₩203,356 | ₩205,837 | -0.82% | 409.1만 |
|---|
| 2026.06.23 | ₩216,756 | ₩219,411 | ₩214,610 | ₩214,824 | -0.89% | 319.8만 |
|---|
| 2026.06.22 | ₩220,082 | ₩223,865 | ₩217,507 | ₩223,798 | +1.69% | 248.7만 |
|---|
| 2026.06.18 | ₩231,738 | ₩236,781 | ₩222,242 | ₩223,543 | -3.54% | 472.4만 |
|---|
| 2026.06.17 | ₩234,126 | ₩244,400 | ₩231,765 | ₩232,033 | -0.89% | 437.2만 |
|---|
| 2026.06.16 | ₩233,415 | ₩237,626 | ₩232,382 | ₩235,829 | +1.03% | 271.2만 |
|---|
| 2026.06.15 | ₩232,422 | ₩236,460 | ₩229,230 | ₩230,437 | -0.85% | 362.4만 |
|---|
| 2026.06.12 | ₩211,793 | ₩220,914 | ₩211,122 | ₩218,151 | +3.00% | 381.2만 |
|---|
| 2026.06.11 | ₩205,234 | ₩212,732 | ₩202,135 | ₩211,605 | +3.10% | 349.5만 |
|---|
| 2026.06.10 | ₩208,386 | ₩212,598 | ₩203,115 | ₩204,523 | -1.85% | 379.1만 |
|---|
| 2026.06.09 | ₩219,586 | ₩219,988 | ₩207,179 | ₩214,516 | -2.31% | 289.2만 |
|---|
| 2026.06.08 | ₩219,975 | ₩222,336 | ₩216,702 | ₩217,440 | -1.15% | 296.4만 |
|---|
| 2026.06.05 | ₩231,443 | ₩231,778 | ₩218,540 | ₩219,519 | -5.15% | 457.6만 |
|---|
| 2026.06.04 | ₩234,220 | ₩238,860 | ₩233,951 | ₩237,077 | +1.22% | 210.2만 |
|---|
| 2026.06.03 | ₩235,950 | ₩235,950 | ₩230,075 | ₩230,236 | -2.42% | 240.5만 |
|---|
| 2026.06.02 | ₩238,136 | ₩240,269 | ₩234,421 | ₩240,014 | +0.79% | 202.1만 |
|---|
| 2026.06.01 | ₩236,768 | ₩238,498 | ₩231,416 | ₩236,835 | +0.03% | 200.9만 |
|---|
| 2026.05.29 | ₩240,323 | ₩247,807 | ₩237,868 | ₩245,661 | +2.22% | 367.5만 |
|---|
| 2026.05.28 | ₩231,121 | ₩241,436 | ₩229,216 | ₩238,713 | +3.28% | 212.9만 |
|---|
| 2026.05.27 | ₩236,875 | ₩240,027 | ₩234,582 | ₩234,609 | -0.96% | 147.4만 |
|---|
| 2026.05.26 | ₩241,610 | ₩243,770 | ₩238,981 | ₩242,200 | +0.24% | 162.3만 |
|---|
| 2026.05.22 | ₩237,600 | ₩238,217 | ₩233,281 | ₩235,950 | -0.69% | 143.4만 |
|---|
| 2026.05.21 | ₩234,729 | ₩242,308 | ₩232,328 | ₩238,418 | +1.57% | 148.4만 |
|---|
| 2026.05.20 | ₩234,582 | ₩239,960 | ₩232,047 | ₩238,954 | +1.86% | 174.9만 |
|---|
| 2026.05.19 | ₩237,479 | ₩237,640 | ₩231,295 | ₩232,583 | -2.06% | 323.9만 |
|---|
| 2026.05.18 | ₩244,118 | ₩246,721 | ₩238,284 | ₩240,376 | -1.53% | 164.9만 |
|---|
| 2026.05.15 | ₩248,142 | ₩248,142 | ₩240,229 | ₩241,878 | -2.52% | 284.5만 |
|---|
| 2026.05.14 | ₩262,226 | ₩262,266 | ₩256,874 | ₩258,417 | -1.45% | 152.2만 |
|---|
| 2026.05.13 | ₩261,274 | ₩263,728 | ₩258,605 | ₩262,857 | +0.61% | 217.3만 |
|---|
| 2026.05.12 | ₩258,967 | ₩265,727 | ₩254,983 | ₩264,305 | +2.06% | 173.6만 |
|---|
| 2026.05.11 | ₩261,757 | ₩269,120 | ₩261,542 | ₩264,023 | +0.87% | 210.4만 |
|---|
| 2026.05.08 | ₩254,192 | ₩259,919 | ₩253,588 | ₩259,155 | +1.95% | 190.6만 |
|---|
| 2026.05.07 | ₩262,226 | ₩265,311 | ₩251,657 | ₩251,858 | -3.95% | 382.2만 |
|---|
| 2026.05.06 | ₩251,683 | ₩256,002 | ₩250,141 | ₩254,594 | +1.16% | 257.2만 |
|---|
| 2026.05.05 | ₩245,124 | ₩246,023 | ₩238,780 | ₩238,941 | -2.52% | 186.9만 |
|---|
| 2026.05.04 | ₩245,259 | ₩246,412 | ₩240,416 | ₩241,342 | -1.60% | 234.7만 |
|---|
| 2026.05.01 | ₩249,899 | ₩251,750 | ₩245,191 | ₩246,211 | -1.48% | 277.4만 |
|---|
| 2026.04.30 | ₩253,105 | ₩254,849 | ₩249,417 | ₩252,448 | -0.26% | 266.6만 |
|---|
| 2026.04.29 | ₩250,597 | ₩250,812 | ₩245,715 | ₩246,211 | -1.75% | 235.5만 |
|---|
| 2026.04.28 | ₩259,543 | ₩261,207 | ₩251,576 | ₩253,816 | -2.21% | 297.4만 |
|---|
| 2026.04.27 | ₩265,620 | ₩268,839 | ₩263,822 | ₩265,754 | +0.05% | 166.1만 |
|---|
| 2026.04.24 | ₩270,381 | ₩270,489 | ₩265,164 | ₩268,570 | -0.67% | 214.9만 |
|---|
| 2026.04.23 | ₩268,597 | ₩271,173 | ₩262,629 | ₩266,867 | -0.64% | 267만 |
|---|
| 2026.04.22 | ₩278,295 | ₩278,738 | ₩272,675 | ₩273,721 | -1.64% | 212.5만 |
|---|
| 2026.04.21 | ₩287,926 | ₩289,817 | ₩271,924 | ₩272,407 | -5.39% | 267.1만 |
|---|
| 2026.04.20 | ₩292,379 | ₩292,513 | ₩284,385 | ₩290,246 | -0.73% | 204.6만 |
|---|
| 2026.04.17 | ₩292,057 | ₩300,923 | ₩292,057 | ₩295,222 | +1.08% | 210만 |
|---|
| 2026.04.16 | ₩288,569 | ₩291,198 | ₩286,209 | ₩288,288 | -0.10% | 149.6만 |
|---|
| 2026.04.15 | ₩292,553 | ₩295,303 | ₩286,665 | ₩287,577 | -1.70% | 183.4만 |
|---|
| 2026.04.14 | ₩294,082 | ₩299,005 | ₩292,110 | ₩295,008 | +0.31% | 183.9만 |
|---|
| 2026.04.13 | ₩290,085 | ₩293,666 | ₩287,537 | ₩291,574 | +0.51% | 131.8만 |
|---|
| 2026.04.10 | ₩292,137 | ₩294,713 | ₩289,361 | ₩293,412 | +0.44% | 208.1만 |
|---|
| 2026.04.09 | ₩290,581 | ₩295,611 | ₩286,088 | ₩290,313 | -0.09% | 138.8만 |
|---|
| 2026.04.08 | ₩295,558 | ₩297,757 | ₩286,008 | ₩289,173 | -2.16% | 292.9만 |
|---|
| 2026.04.07 | ₩278,215 | ₩281,353 | ₩271,830 | ₩281,165 | +1.06% | 141.6만 |
|---|
| 2026.04.06 | ₩280,320 | ₩282,815 | ₩278,604 | ₩279,663 | -0.23% | 142.8만 |
|---|
| 2026.04.02 | ₩269,188 | ₩283,687 | ₩266,062 | ₩279,717 | +3.91% | 218.3만 |
|---|
| 2026.04.01 | ₩279,744 | ₩286,571 | ₩276,323 | ₩281,782 | +0.73% | 321.1만 |
|---|
| 2026.03.31 | ₩263,903 | ₩272,836 | ₩263,447 | ₩272,259 | +3.17% | 331.2만 |
|---|
| 2026.03.30 | ₩264,117 | ₩266,277 | ₩254,004 | ₩257,344 | -2.56% | 244.3만 |
|---|
| 2026.03.27 | ₩248,558 | ₩260,804 | ₩248,558 | ₩259,409 | +4.37% | 305.2만 |
|---|
| 2026.03.26 | ₩250,007 | ₩263,071 | ₩248,424 | ₩251,576 | +0.63% | 364.2만 |
|---|
| 2026.03.25 | ₩257,532 | ₩259,758 | ₩252,555 | ₩257,625 | +0.04% | 414.8만 |
|---|
| 2026.03.24 | ₩243,005 | ₩249,457 | ₩239,518 | ₩246,117 | +1.28% | 262.7만 |
|---|
| 2026.03.23 | ₩241,047 | ₩252,247 | ₩239,974 | ₩246,855 | +2.41% | 378.4만 |
|---|
| 2026.03.20 | ₩248,518 | ₩248,531 | ₩235,480 | ₩240,269 | -3.32% | 762.1만 |
|---|
| 2026.03.19 | ₩241,449 | ₩250,490 | ₩239,424 | ₩247,847 | +2.65% | 578.1만 |
|---|
| 2026.03.18 | ₩271,427 | ₩273,171 | ₩260,563 | ₩263,017 | -3.10% | 317.3만 |
|---|
| 2026.03.17 | ₩283,674 | ₩288,368 | ₩278,925 | ₩280,937 | -0.96% | 154.5만 |
|---|
| 2026.03.16 | ₩276,538 | ₩284,532 | ₩275,572 | ₩281,890 | +1.94% | 251.1만 |
|---|
| 2026.03.13 | ₩291,024 | ₩291,024 | ₩277,182 | ₩278,375 | -4.35% | 288만 |
|---|
| 2026.03.12 | ₩297,368 | ₩298,723 | ₩289,468 | ₩292,728 | -1.56% | 163.8만 |
|---|
| 2026.03.11 | ₩298,079 | ₩301,111 | ₩290,635 | ₩298,857 | +0.26% | 177.4만 |
|---|
| 2026.03.10 | ₩306,449 | ₩310,916 | ₩303,807 | ₩304,397 | -0.67% | 196만 |
|---|
| 2026.03.09 | ₩289,106 | ₩302,841 | ₩284,961 | ₩301,459 | +4.27% | 209.8만 |
|---|
| 2026.03.06 | ₩291,628 | ₩301,379 | ₩288,395 | ₩296,430 | +1.65% | 217.9만 |
|---|
| 2026.03.05 | ₩307,321 | ₩308,206 | ₩288,234 | ₩297,087 | -3.33% | 537.8만 |
|---|
| 2026.03.04 | ₩321,928 | ₩323,390 | ₩307,160 | ₩312,163 | -3.03% | 194.8만 |
|---|
| 2026.03.03 | ₩320,707 | ₩320,707 | ₩304,316 | ₩314,564 | -1.92% | 360.4만 |
|---|
| 2026.03.02 | ₩340,183 | ₩342,356 | ₩327,494 | ₩338,265 | -0.56% | 250.1만 |
|---|
| 2026.02.27 | ₩333,597 | ₩339,056 | ₩331,397 | ₩337,474 | +1.16% | 251.1만 |
|---|
| 2026.02.26 | ₩320,694 | ₩331,008 | ₩316,911 | ₩330,499 | +3.06% | 161.3만 |
|---|
| 2026.02.25 | ₩329,439 | ₩329,439 | ₩321,458 | ₩322,652 | -2.06% | 215.5만 |
|---|
| 2026.02.24 | ₩316,281 | ₩329,707 | ₩314,242 | ₩327,467 | +3.54% | 182.4만 |
|---|
| 2026.02.23 | ₩309,038 | ₩323,014 | ₩308,501 | ₩322,572 | +4.38% | 268.8만 |
|---|
| 2026.02.20 | ₩301,594 | ₩307,281 | ₩296,430 | ₩306,167 | +1.52% | 239만 |
|---|
| 2026.02.19 | ₩295,061 | ₩301,473 | ₩292,513 | ₩301,084 | +2.04% | 168만 |
|---|
| 2026.02.18 | ₩289,455 | ₩299,421 | ₩286,490 | ₩295,947 | +2.24% | 282.8만 |
|---|
| 2026.02.17 | ₩281,689 | ₩287,577 | ₩277,665 | ₩285,645 | +1.40% | 223.3만 |
|---|
| 2026.02.13 | ₩279,328 | ₩291,359 | ₩275,505 | ₩290,514 | +4.00% | 267.3만 |
|---|
| 2026.02.12 | ₩287,724 | ₩293,277 | ₩275,170 | ₩275,250 | -4.34% | 376.2만 |
|---|
| 2026.02.11 | ₩291,185 | ₩292,741 | ₩281,353 | ₩291,319 | +0.05% | 179.9만 |
|---|
| 2026.02.10 | ₩284,063 | ₩285,538 | ₩281,072 | ₩284,210 | +0.05% | 206.3만 |
|---|
| 2026.02.09 | ₩268,262 | ₩282,118 | ₩268,101 | ₩281,460 | +4.92% | 262.7만 |
|---|
| 2026.02.06 | ₩261,006 | ₩266,585 | ₩261,006 | ₩263,702 | +1.03% | 273.3만 |
|---|
| 2026.02.05 | ₩259,932 | ₩266,907 | ₩253,239 | ₩254,111 | -2.24% | 400만 |
|---|
| 2026.02.04 | ₩269,295 | ₩270,073 | ₩255,962 | ₩266,304 | -1.11% | 295.9만 |
|---|
| 2026.02.03 | ₩269,804 | ₩270,918 | ₩256,485 | ₩264,708 | -1.89% | 355.9만 |
|---|
| 2026.02.02 | ₩251,938 | ₩261,555 | ₩250,879 | ₩255,949 | +1.59% | 372.5만 |
|---|
| 2026.01.30 | ₩271,656 | ₩274,459 | ₩252,864 | ₩255,520 | -5.94% | 715.4만 |
|---|
| 2026.01.29 | ₩301,151 | ₩301,795 | ₩281,581 | ₩289,066 | -4.01% | 429.9만 |
|---|
| 2026.01.28 | ₩293,948 | ₩300,856 | ₩290,541 | ₩299,099 | +1.75% | 286.7만 |
|---|
| 2026.01.27 | ₩291,064 | ₩292,728 | ₩281,206 | ₩289,938 | -0.39% | 310.2만 |
|---|
| 2026.01.26 | ₩295,920 | ₩299,702 | ₩288,838 | ₩288,932 | -2.36% | 381.1만 |
|---|
| 2026.01.23 | ₩289,052 | ₩289,656 | ₩284,183 | ₩287,765 | -0.45% | 259.8만 |
|---|
| 2026.01.22 | ₩276,994 | ₩288,717 | ₩276,659 | ₩286,625 | +3.48% | 245만 |
|---|
| 2026.01.21 | ₩286,678 | ₩286,772 | ₩273,507 | ₩275,438 | -3.92% | 359.1만 |
|---|
| 2026.01.20 | ₩276,390 | ₩281,112 | ₩275,639 | ₩280,455 | +1.47% | 329.1만 |
|---|
| 2026.01.16 | ₩266,988 | ₩268,557 | ₩261,153 | ₩264,882 | -0.79% | 215.8만 |
|---|
| 2026.01.15 | ₩263,313 | ₩270,784 | ₩260,751 | ₩268,825 | +2.09% | 199만 |
|---|
| 2026.01.14 | ₩270,878 | ₩270,878 | ₩260,456 | ₩264,614 | -2.31% | 307.2만 |
|---|
| 2026.01.13 | ₩264,238 | ₩269,335 | ₩262,266 | ₩267,028 | +1.06% | 280만 |
|---|
| 2026.01.12 | ₩263,608 | ₩266,921 | ₩260,241 | ₩260,657 | -1.12% | 311.1만 |
|---|
| 2026.01.09 | ₩251,361 | ₩257,371 | ₩250,610 | ₩256,378 | +2.00% | 258.1만 |
|---|
| 2026.01.08 | ₩239,960 | ₩250,195 | ₩239,437 | ₩250,114 | +4.23% | 219.8만 |
|---|
| 2026.01.07 | ₩236,460 | ₩244,655 | ₩233,804 | ₩244,212 | +3.28% | 246.1만 |
|---|
| 2026.01.06 | ₩236,983 | ₩242,442 | ₩235,132 | ₩242,267 | +2.23% | 191.9만 |
|---|
| 2026.01.05 | ₩233,267 | ₩243,649 | ₩231,644 | ₩234,944 | +0.72% | 287만 |
|---|
| 2026.01.02 | ₩228,345 | ₩229,364 | ₩221,316 | ₩228,626 | +0.12% | 208만 |
|---|
| 2025.12.31 | ₩228,318 | ₩232,194 | ₩226,802 | ₩227,392 | -0.41% | 122.6만 |
|---|
| 2025.12.30 | ₩233,978 | ₩234,072 | ₩229,565 | ₩230,491 | -1.49% | 181만 |
|---|
| 2025.12.29 | ₩235,400 | ₩236,071 | ₩227,205 | ₩229,820 | -2.37% | 355.4만 |
|---|
| 2025.12.26 | ₩245,487 | ₩246,774 | ₩242,267 | ₩245,741 | +0.10% | 142.7만 |
|---|
| 2025.12.24 | ₩243,421 | ₩244,051 | ₩239,209 | ₩243,233 | -0.08% | 115.2만 |
|---|
| 2025.12.23 | ₩243,139 | ₩244,574 | ₩239,182 | ₩243,139 | 0.00% | 170.7만 |
|---|
| 2025.12.22 | ₩240,658 | ₩243,220 | ₩237,828 | ₩241,610 | +0.40% | 321.5만 |
|---|
| 2025.12.19 | ₩226,413 | ₩236,902 | ₩226,212 | ₩233,670 | +3.20% | 656.5만 |
|---|
| 2025.12.18 | ₩224,213 | ₩229,284 | ₩222,899 | ₩226,158 | +0.87% | 277.8만 |
|---|
| 2025.12.17 | ₩224,911 | ₩226,413 | ₩220,874 | ₩224,683 | -0.10% | 233.9만 |
|---|
| 2025.12.16 | ₩226,534 | ₩228,532 | ₩222,657 | ₩223,368 | -1.40% | 230.2만 |
|---|
| 2025.12.15 | ₩230,625 | ₩231,644 | ₩224,804 | ₩225,877 | -2.06% | 297.9만 |
|---|
| 2025.12.12 | ₩233,535 | ₩234,528 | ₩224,415 | ₩225,702 | -3.35% | 263.6만 |
|---|
| 2025.12.11 | ₩220,874 | ₩231,228 | ₩219,572 | ₩228,559 | +3.48% | 235.1만 |
|---|
| 2025.12.10 | ₩220,793 | ₩222,188 | ₩214,878 | ₩220,122 | -0.30% | 356.4만 |
|---|
| 2025.12.09 | ₩222,000 | ₩224,736 | ₩221,531 | ₩223,033 | +0.47% | 193.1만 |
|---|
| 2025.12.08 | ₩227,205 | ₩228,023 | ₩220,713 | ₩220,941 | -2.76% | 278.6만 |
|---|
| 2025.12.05 | ₩232,047 | ₩232,382 | ₩224,643 | ₩226,453 | -2.41% | 247.7만 |
|---|
| 2025.12.04 | ₩225,742 | ₩230,544 | ₩224,669 | ₩229,941 | +1.86% | 139.6만 |
|---|
| 2025.12.03 | ₩229,632 | ₩230,759 | ₩225,622 | ₩226,923 | -1.18% | 117.2만 |
|---|
| 2025.12.02 | ₩229,377 | ₩230,182 | ₩220,391 | ₩227,714 | -0.73% | 217.5만 |
|---|
| 2025.12.01 | ₩235,936 | ₩236,071 | ₩229,096 | ₩230,719 | -2.21% | 260만 |
|---|
| 2025.11.28 | ₩234,729 | ₩235,065 | ₩231,349 | ₩233,965 | -0.33% | 132만 |
|---|
| 2025.11.26 | ₩225,193 | ₩233,227 | ₩224,535 | ₩232,073 | +3.06% | 230.2만 |
|---|
| 2025.11.25 | ₩222,657 | ₩225,488 | ₩221,128 | ₩222,483 | -0.08% | 156.4만 |
|---|
| 2025.11.24 | ₩216,729 | ₩223,315 | ₩216,058 | ₩222,926 | +2.86% | 215만 |
|---|
| 2025.11.21 | ₩211,028 | ₩216,018 | ₩209,311 | ₩214,610 | +1.70% | 241.1만 |
|---|
| 2025.11.20 | ₩226,292 | ₩227,500 | ₩212,490 | ₩212,732 | -5.99% | 217만 |
|---|
| 2025.11.19 | ₩227,433 | ₩231,497 | ₩222,953 | ₩224,897 | -1.11% | 171.9만 |
|---|
| 2025.11.18 | ₩223,516 | ₩225,649 | ₩219,559 | ₩223,315 | -0.09% | 187.8만 |
|---|
| 2025.11.17 | ₩223,650 | ₩226,561 | ₩219,881 | ₩221,236 | -1.08% | 295.8만 |
|---|
| 2025.11.14 | ₩218,231 | ₩226,976 | ₩216,192 | ₩225,488 | +3.33% | 245만 |
|---|
| 2025.11.13 | ₩233,147 | ₩233,992 | ₩224,710 | ₩226,507 | -2.85% | 255.3만 |
|---|
| 2025.11.12 | ₩225,997 | ₩234,287 | ₩223,744 | ₩232,181 | +2.74% | 244.7만 |
|---|
| 2025.11.11 | ₩226,172 | ₩226,172 | ₩219,170 | ₩225,125 | -0.46% | 186.1만 |
|---|
| 2025.11.10 | ₩221,316 | ₩226,842 | ₩219,479 | ₩225,233 | +1.77% | 292.1만 |
|---|
| 2025.11.07 | ₩215,495 | ₩216,568 | ₩211,028 | ₩216,501 | +0.47% | 222.1만 |
|---|
| 2025.11.06 | ₩215,897 | ₩219,023 | ₩213,617 | ₩213,657 | -1.04% | 202.4만 |
|---|
| 2025.11.05 | ₩212,343 | ₩215,428 | ₩211,753 | ₩214,180 | +0.87% | 190.3만 |
|---|
| 2025.11.04 | ₩211,632 | ₩215,133 | ₩208,909 | ₩209,124 | -1.19% | 274.3만 |
|---|
| 2025.11.03 | ₩215,079 | ₩218,137 | ₩213,335 | ₩217,976 | +1.35% | 187만 |
|---|
| 2025.10.31 | ₩218,647 | ₩218,647 | ₩212,839 | ₩215,696 | -1.35% | 204.1만 |
|---|
| 2025.10.30 | ₩211,055 | ₩219,935 | ₩209,446 | ₩218,110 | +3.34% | 303.2만 |
|---|
| 2025.10.29 | ₩215,991 | ₩215,991 | ₩209,070 | ₩210,291 | -2.64% | 329.2만 |
|---|
| 2025.10.28 | ₩203,772 | ₩210,787 | ₩202,109 | ₩210,304 | +3.21% | 358만 |
|---|
| 2025.10.27 | ₩209,928 | ₩214,891 | ₩204,000 | ₩208,131 | -0.86% | 539.2만 |
|---|
| 2025.10.24 | ₩216,514 | ₩221,102 | ₩214,610 | ₩219,103 | +1.20% | 224.1만 |
|---|
| 2025.10.23 | ₩223,583 | ₩223,583 | ₩219,251 | ₩220,874 | -1.21% | 196.6만 |
|---|
| 2025.10.22 | ₩214,623 | ₩220,310 | ₩212,303 | ₩219,304 | +2.18% | 329.8만 |
|---|
| 2025.10.21 | ₩225,313 | ₩226,064 | ₩214,985 | ₩218,902 | -2.85% | 572.9만 |
|---|
| 2025.10.20 | ₩239,397 | ₩240,162 | ₩234,662 | ₩239,424 | +0.01% | 260.9만 |
|---|
| 2025.10.17 | ₩244,038 | ₩244,387 | ₩228,599 | ₩234,045 | -4.09% | 408.2만 |
|---|
| 2025.10.16 | ₩242,133 | ₩251,496 | ₩240,068 | ₩248,840 | +2.77% | 349.3만 |
|---|
| 2025.10.15 | ₩231,497 | ₩240,363 | ₩231,094 | ₩239,746 | +3.56% | 262만 |
|---|
| 2025.10.14 | ₩227,218 | ₩232,717 | ₩226,722 | ₩229,619 | +1.06% | 269.1만 |
|---|
| 2025.10.13 | ₩224,683 | ₩231,094 | ₩224,683 | ₩230,839 | +2.74% | 247.8만 |
|---|
| 2025.10.10 | ₩217,963 | ₩220,753 | ₩215,964 | ₩220,485 | +1.16% | 284.1만 |
|---|