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 | ₩250,972 | ₩254,590 | ₩249,860 | ₩253,291 | +0.92% | 200만 |
| 2026.10.08 | ₩242,182 | ₩248,105 | ₩240,761 | ₩246,389 | +1.74% | 170.3만 |
| 2026.10.07 | ₩241,740 | ₩243,924 | ₩238,175 | ₩241,726 | -0.01% | 159.2만 |
| 2026.10.06 | ₩246,095 | ₩251,589 | ₩244,205 | ₩249,284 | +1.30% | 154.9만 |
| 2026.10.05 | ₩246,389 | ₩247,394 | ₩240,869 | ₩245,666 | -0.29% | 108.8만 |
| 2026.10.02 | ₩245,947 | ₩248,091 | ₩242,825 | ₩246,148 | +0.08% | 161.2만 |
| 2026.10.01 | ₩245,652 | ₩246,483 | ₩241,512 | ₩241,994 | -1.49% | 182.1만 |
| 2026.09.30 | ₩251,522 | ₩251,522 | ₩245,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,585 |
| -2.36% |
| 137.3만 |
| 2026.09.29 | ₩247,770 | ₩251,428 | ₩245,894 | ₩249,016 | +0.50% | 150.9만 |
|---|
| 2026.09.28 | ₩245,813 | ₩250,436 | ₩242,718 | ₩246,765 | +0.39% | 366만 |
|---|
| 2026.09.25 | ₩259,991 | ₩262,148 | ₩257,847 | ₩260,607 | +0.24% | 123.4만 |
|---|
| 2026.09.24 | ₩259,401 | ₩260,031 | ₩255,140 | ₩259,803 | +0.15% | 157.8만 |
|---|
| 2026.09.23 | ₩265,324 | ₩267,374 | ₩259,455 | ₩262,068 | -1.23% | 210.2만 |
|---|
| 2026.09.22 | ₩265,203 | ₩274,195 | ₩264,801 | ₩272,761 | +2.85% | 145만 |
|---|
| 2026.09.21 | ₩267,991 | ₩268,433 | ₩261,894 | ₩264,627 | -1.26% | 122.8만 |
|---|
| 2026.09.18 | ₩271,073 | ₩271,769 | ₩264,654 | ₩267,321 | -1.38% | 186.1만 |
|---|
| 2026.09.17 | ₩271,207 | ₩272,828 | ₩266,436 | ₩269,840 | -0.50% | 228만 |
|---|
| 2026.09.16 | ₩269,331 | ₩271,220 | ₩258,222 | ₩262,068 | -2.70% | 181.9만 |
|---|
| 2026.09.15 | ₩265,512 | ₩265,565 | ₩259,696 | ₩263,850 | -0.63% | 133.2만 |
|---|
| 2026.09.14 | ₩259,294 | ₩265,123 | ₩258,530 | ₩264,721 | +2.09% | 230.2만 |
|---|
| 2026.09.11 | ₩267,187 | ₩271,461 | ₩265,525 | ₩268,486 | +0.49% | 142.3만 |
|---|
| 2026.09.10 | ₩263,394 | ₩267,776 | ₩261,304 | ₩263,555 | +0.06% | 208.2만 |
|---|
| 2026.09.09 | ₩274,999 | ₩279,582 | ₩270,336 | ₩271,448 | -1.29% | 134.9만 |
|---|
| 2026.09.08 | ₩274,262 | ₩278,295 | ₩270,094 | ₩270,470 | -1.38% | 125만 |
|---|
| 2026.09.04 | ₩270,282 | ₩276,178 | ₩269,089 | ₩274,342 | +1.50% | 173.3만 |
|---|
| 2026.09.03 | ₩271,850 | ₩278,295 | ₩267,012 | ₩277,558 | +2.10% | 298.5만 |
|---|
| 2026.09.02 | ₩264,212 | ₩268,862 | ₩260,687 | ₩263,528 | -0.26% | 254.3만 |
|---|
| 2026.09.01 | ₩263,381 | ₩268,821 | ₩259,026 | ₩259,240 | -1.57% | 466.6만 |
|---|
| 2026.08.31 | ₩274,798 | ₩277,317 | ₩268,433 | ₩272,171 | -0.96% | 387.1만 |
|---|
| 2026.08.28 | ₩289,860 | ₩289,873 | ₩274,436 | ₩276,379 | -4.65% | 373.5만 |
|---|
| 2026.08.27 | ₩286,912 | ₩289,592 | ₩282,463 | ₩288,694 | +0.62% | 209.3만 |
|---|
| 2026.08.26 | ₩294,134 | ₩297,726 | ₩286,228 | ₩286,818 | -2.49% | 359.9만 |
|---|
| 2026.08.25 | ₩284,084 | ₩300,741 | ₩284,084 | ₩300,312 | +5.71% | 330.9만 |
|---|
| 2026.08.24 | ₩290,825 | ₩295,206 | ₩285,880 | ₩291,977 | +0.40% | 366.6만 |
|---|
| 2026.08.21 | ₩289,846 | ₩292,660 | ₩287,434 | ₩289,525 | -0.11% | 542.8만 |
|---|
| 2026.08.20 | ₩273,967 | ₩286,121 | ₩273,672 | ₩284,138 | +3.71% | 557만 |
|---|
| 2026.08.19 | ₩263,542 | ₩279,086 | ₩262,765 | ₩278,349 | +5.62% | 529.2만 |
|---|
| 2026.08.18 | ₩249,887 | ₩254,188 | ₩247,394 | ₩250,503 | +0.25% | 252.5만 |
|---|
| 2026.08.17 | ₩251,924 | ₩256,279 | ₩249,981 | ₩252,969 | +0.41% | 213.8만 |
|---|
| 2026.08.14 | ₩245,090 | ₩251,763 | ₩244,232 | ₩249,860 | +1.95% | 290.2만 |
|---|
| 2026.08.13 | ₩244,085 | ₩245,090 | ₩238,524 | ₩241,686 | -0.98% | 376.7만 |
|---|
| 2026.08.12 | ₩250,316 | ₩251,910 | ₩246,255 | ₩248,145 | -0.87% | 338.7만 |
|---|
| 2026.08.11 | ₩241,204 | ₩246,081 | ₩240,212 | ₩243,549 | +0.97% | 244.3만 |
|---|
| 2026.08.10 | ₩239,046 | ₩243,374 | ₩234,034 | ₩241,847 | +1.17% | 354.4만 |
|---|
| 2026.08.07 | ₩237,800 | ₩243,080 | ₩236,889 | ₩239,622 | +0.77% | 502만 |
|---|
| 2026.08.06 | ₩218,477 | ₩226,396 | ₩217,793 | ₩225,016 | +2.99% | 422.1만 |
|---|
| 2026.08.05 | ₩214,350 | ₩222,725 | ₩212,527 | ₩221,706 | +3.43% | 550.4만 |
|---|
| 2026.08.04 | ₩202,343 | ₩206,108 | ₩200,534 | ₩201,820 | -0.26% | 240.7만 |
|---|
| 2026.08.03 | ₩193,874 | ₩198,068 | ₩192,293 | ₩197,546 | +1.89% | 144.4만 |
|---|
| 2026.07.31 | ₩197,251 | ₩198,725 | ₩191,341 | ₩194,665 | -1.31% | 286.8만 |
|---|
| 2026.07.30 | ₩196,487 | ₩202,155 | ₩193,593 | ₩202,008 | +2.81% | 274.3만 |
|---|
| 2026.07.29 | ₩191,395 | ₩197,184 | ₩187,469 | ₩193,539 | +1.12% | 274.3만 |
|---|
| 2026.07.28 | ₩192,534 | ₩194,718 | ₩188,956 | ₩192,574 | +0.02% | 198.5만 |
|---|
| 2026.07.27 | ₩196,594 | ₩198,310 | ₩193,191 | ₩195,589 | -0.51% | 189.6만 |
|---|
| 2026.07.24 | ₩194,678 | ₩196,836 | ₩192,815 | ₩194,477 | -0.10% | 181.4만 |
|---|
| 2026.07.23 | ₩190,953 | ₩195,201 | ₩190,524 | ₩193,646 | +1.41% | 263.1만 |
|---|
| 2026.07.22 | ₩193,311 | ₩199,864 | ₩193,311 | ₩197,050 | +1.93% | 367.8만 |
|---|
| 2026.07.21 | ₩186,665 | ₩189,800 | ₩184,722 | ₩189,774 | +1.67% | 290.2만 |
|---|
| 2026.07.20 | ₩183,730 | ₩185,164 | ₩181,385 | ₩182,698 | -0.56% | 204.2만 |
|---|
| 2026.07.17 | ₩182,323 | ₩184,976 | ₩180,072 | ₩183,543 | +0.67% | 304.9만 |
|---|
| 2026.07.16 | ₩187,402 | ₩188,447 | ₩183,087 | ₩183,971 | -1.83% | 259.6만 |
|---|
| 2026.07.15 | ₩193,499 | ₩194,021 | ₩187,482 | ₩190,591 | -1.50% | 225.7만 |
|---|
| 2026.07.14 | ₩198,336 | ₩199,609 | ₩192,507 | ₩193,512 | -2.43% | 202.3만 |
|---|
| 2026.07.13 | ₩194,035 | ₩194,893 | ₩190,604 | ₩192,306 | -0.89% | 221.1만 |
|---|
| 2026.07.10 | ₩198,109 | ₩199,958 | ₩194,893 | ₩196,809 | -0.66% | 172.6만 |
|---|
| 2026.07.09 | ₩198,336 | ₩200,172 | ₩194,584 | ₩199,703 | +0.69% | 179.8만 |
|---|
| 2026.07.08 | ₩196,300 | ₩197,171 | ₩189,760 | ₩194,155 | -1.09% | 367.9만 |
|---|
| 2026.07.07 | ₩206,631 | ₩209,459 | ₩199,516 | ₩201,445 | -2.51% | 189.2만 |
|---|
| 2026.07.06 | ₩209,968 | ₩211,817 | ₩203,978 | ₩207,623 | -1.12% | 287.5만 |
|---|
| 2026.07.02 | ₩200,842 | ₩207,757 | ₩198,497 | ₩206,175 | +2.66% | 519.4만 |
|---|
| 2026.07.01 | ₩206,778 | ₩215,140 | ₩206,618 | ₩207,502 | +0.35% | 165.9만 |
|---|
| 2026.06.30 | ₩205,090 | ₩208,105 | ₩200,172 | ₩207,877 | +1.36% | 247.6만 |
|---|
| 2026.06.29 | ₩207,971 | ₩208,708 | ₩203,562 | ₩206,041 | -0.93% | 268.7만 |
|---|
| 2026.06.26 | ₩211,817 | ₩215,113 | ₩209,646 | ₩210,691 | -0.53% | 274만 |
|---|
| 2026.06.25 | ₩210,129 | ₩211,643 | ₩205,264 | ₩209,284 | -0.40% | 203.4만 |
|---|
| 2026.06.24 | ₩207,341 | ₩212,366 | ₩203,160 | ₩205,639 | -0.82% | 409.1만 |
|---|
| 2026.06.23 | ₩216,547 | ₩219,200 | ₩214,403 | ₩214,618 | -0.89% | 319.8만 |
|---|
| 2026.06.22 | ₩219,870 | ₩223,649 | ₩217,298 | ₩223,582 | +1.69% | 248.7만 |
|---|
| 2026.06.18 | ₩231,515 | ₩236,554 | ₩222,028 | ₩223,328 | -3.54% | 472.4만 |
|---|
| 2026.06.17 | ₩233,900 | ₩244,165 | ₩231,542 | ₩231,810 | -0.89% | 437.2만 |
|---|
| 2026.06.16 | ₩233,190 | ₩237,398 | ₩232,158 | ₩235,602 | +1.03% | 271.2만 |
|---|
| 2026.06.15 | ₩232,199 | ₩236,232 | ₩229,009 | ₩230,215 | -0.85% | 362.4만 |
|---|
| 2026.06.12 | ₩211,589 | ₩220,701 | ₩210,919 | ₩217,941 | +3.00% | 381.2만 |
|---|
| 2026.06.11 | ₩205,036 | ₩212,527 | ₩201,941 | ₩211,402 | +3.10% | 349.5만 |
|---|
| 2026.06.10 | ₩208,186 | ₩212,393 | ₩202,919 | ₩204,326 | -1.85% | 379.1만 |
|---|
| 2026.06.09 | ₩219,375 | ₩219,777 | ₩206,979 | ₩214,309 | -2.31% | 289.2만 |
|---|
| 2026.06.08 | ₩219,763 | ₩222,122 | ₩216,494 | ₩217,231 | -1.15% | 296.4만 |
|---|
| 2026.06.05 | ₩231,220 | ₩231,555 | ₩218,329 | ₩219,308 | -5.15% | 457.6만 |
|---|
| 2026.06.04 | ₩233,994 | ₩238,631 | ₩233,726 | ₩236,849 | +1.22% | 210.2만 |
|---|
| 2026.06.03 | ₩235,723 | ₩235,723 | ₩229,854 | ₩230,014 | -2.42% | 240.5만 |
|---|
| 2026.06.02 | ₩237,907 | ₩240,038 | ₩234,195 | ₩239,783 | +0.79% | 202.1만 |
|---|
| 2026.06.01 | ₩236,540 | ₩238,269 | ₩231,194 | ₩236,607 | +0.03% | 200.9만 |
|---|
| 2026.05.29 | ₩240,091 | ₩247,569 | ₩237,639 | ₩245,425 | +2.22% | 367.5만 |
|---|
| 2026.05.28 | ₩230,899 | ₩241,204 | ₩228,996 | ₩238,483 | +3.28% | 212.9만 |
|---|
| 2026.05.27 | ₩236,648 | ₩239,797 | ₩234,356 | ₩234,383 | -0.96% | 147.4만 |
|---|
| 2026.05.26 | ₩241,378 | ₩243,535 | ₩238,751 | ₩241,967 | +0.24% | 162.3만 |
|---|
| 2026.05.22 | ₩237,371 | ₩237,988 | ₩233,056 | ₩235,723 | -0.69% | 143.4만 |
|---|
| 2026.05.21 | ₩234,504 | ₩242,075 | ₩232,105 | ₩238,189 | +1.57% | 148.4만 |
|---|
| 2026.05.20 | ₩234,356 | ₩239,730 | ₩231,823 | ₩238,725 | +1.86% | 174.9만 |
|---|
| 2026.05.19 | ₩237,251 | ₩237,411 | ₩231,073 | ₩232,359 | -2.06% | 323.9만 |
|---|
| 2026.05.18 | ₩243,884 | ₩246,483 | ₩238,055 | ₩240,145 | -1.53% | 164.9만 |
|---|
| 2026.05.15 | ₩247,904 | ₩247,904 | ₩239,998 | ₩241,646 | -2.52% | 284.5만 |
|---|
| 2026.05.14 | ₩261,974 | ₩262,014 | ₩256,627 | ₩258,168 | -1.45% | 152.2만 |
|---|
| 2026.05.13 | ₩261,022 | ₩263,475 | ₩258,356 | ₩262,604 | +0.61% | 217.3만 |
|---|
| 2026.05.12 | ₩258,718 | ₩265,471 | ₩254,738 | ₩264,051 | +2.06% | 173.6만 |
|---|
| 2026.05.11 | ₩261,505 | ₩268,862 | ₩261,291 | ₩263,770 | +0.87% | 210.4만 |
|---|
| 2026.05.08 | ₩253,947 | ₩259,669 | ₩253,344 | ₩258,905 | +1.95% | 190.6만 |
|---|
| 2026.05.07 | ₩261,974 | ₩265,056 | ₩251,415 | ₩251,616 | -3.95% | 382.2만 |
|---|
| 2026.05.06 | ₩251,441 | ₩255,756 | ₩249,900 | ₩254,349 | +1.16% | 257.2만 |
|---|
| 2026.05.05 | ₩244,889 | ₩245,786 | ₩238,550 | ₩238,711 | -2.52% | 186.9만 |
|---|
| 2026.05.04 | ₩245,023 | ₩246,175 | ₩240,185 | ₩241,110 | -1.60% | 234.7만 |
|---|
| 2026.05.01 | ₩249,659 | ₩251,508 | ₩244,956 | ₩245,974 | -1.48% | 277.4만 |
|---|
| 2026.04.30 | ₩252,862 | ₩254,604 | ₩249,177 | ₩252,205 | -0.26% | 266.6만 |
|---|
| 2026.04.29 | ₩250,356 | ₩250,570 | ₩245,478 | ₩245,974 | -1.75% | 235.5만 |
|---|
| 2026.04.28 | ₩259,294 | ₩260,956 | ₩251,334 | ₩253,572 | -2.21% | 297.4만 |
|---|
| 2026.04.27 | ₩265,364 | ₩268,580 | ₩263,569 | ₩265,498 | +0.05% | 166.1만 |
|---|
| 2026.04.24 | ₩270,121 | ₩270,228 | ₩264,909 | ₩268,312 | -0.67% | 214.9만 |
|---|
| 2026.04.23 | ₩268,339 | ₩270,912 | ₩262,376 | ₩266,610 | -0.64% | 267만 |
|---|
| 2026.04.22 | ₩278,027 | ₩278,470 | ₩272,413 | ₩273,458 | -1.64% | 212.5만 |
|---|
| 2026.04.21 | ₩287,649 | ₩289,538 | ₩271,662 | ₩272,145 | -5.39% | 267.1만 |
|---|
| 2026.04.20 | ₩292,098 | ₩292,232 | ₩284,111 | ₩289,967 | -0.73% | 204.6만 |
|---|
| 2026.04.17 | ₩291,776 | ₩300,633 | ₩291,776 | ₩294,938 | +1.08% | 210만 |
|---|
| 2026.04.16 | ₩288,292 | ₩290,918 | ₩285,933 | ₩288,010 | -0.10% | 149.6만 |
|---|
| 2026.04.15 | ₩292,272 | ₩295,019 | ₩286,389 | ₩287,300 | -1.70% | 183.4만 |
|---|
| 2026.04.14 | ₩293,799 | ₩298,717 | ₩291,830 | ₩294,724 | +0.31% | 183.9만 |
|---|
| 2026.04.13 | ₩289,806 | ₩293,384 | ₩287,260 | ₩291,294 | +0.51% | 131.8만 |
|---|
| 2026.04.10 | ₩291,856 | ₩294,429 | ₩289,083 | ₩293,129 | +0.44% | 208.1만 |
|---|
| 2026.04.09 | ₩290,302 | ₩295,327 | ₩285,813 | ₩290,034 | -0.09% | 138.8만 |
|---|
| 2026.04.08 | ₩295,273 | ₩297,471 | ₩285,732 | ₩288,895 | -2.16% | 292.9만 |
|---|
| 2026.04.07 | ₩277,947 | ₩281,083 | ₩271,568 | ₩280,895 | +1.06% | 141.6만 |
|---|
| 2026.04.06 | ₩280,051 | ₩282,543 | ₩278,336 | ₩279,394 | -0.23% | 142.8만 |
|---|
| 2026.04.02 | ₩268,929 | ₩283,414 | ₩265,806 | ₩279,448 | +3.91% | 218.3만 |
|---|
| 2026.04.01 | ₩279,475 | ₩286,295 | ₩276,058 | ₩281,511 | +0.73% | 321.1만 |
|---|
| 2026.03.31 | ₩263,649 | ₩272,573 | ₩263,193 | ₩271,997 | +3.17% | 331.2만 |
|---|
| 2026.03.30 | ₩263,863 | ₩266,021 | ₩253,760 | ₩257,096 | -2.56% | 244.3만 |
|---|
| 2026.03.27 | ₩248,319 | ₩260,553 | ₩248,319 | ₩259,160 | +4.37% | 305.2만 |
|---|
| 2026.03.26 | ₩249,766 | ₩262,818 | ₩248,185 | ₩251,334 | +0.63% | 364.2만 |
|---|
| 2026.03.25 | ₩257,284 | ₩259,508 | ₩252,312 | ₩257,378 | +0.04% | 414.8만 |
|---|
| 2026.03.24 | ₩242,771 | ₩249,217 | ₩239,287 | ₩245,880 | +1.28% | 262.7만 |
|---|
| 2026.03.23 | ₩240,815 | ₩252,004 | ₩239,743 | ₩246,617 | +2.41% | 378.4만 |
|---|
| 2026.03.20 | ₩248,279 | ₩248,292 | ₩235,254 | ₩240,038 | -3.32% | 762.1만 |
|---|
| 2026.03.19 | ₩241,217 | ₩250,249 | ₩239,194 | ₩247,609 | +2.65% | 578.1만 |
|---|
| 2026.03.18 | ₩271,166 | ₩272,908 | ₩260,312 | ₩262,765 | -3.10% | 317.3만 |
|---|
| 2026.03.17 | ₩283,401 | ₩288,091 | ₩278,657 | ₩280,667 | -0.96% | 154.5만 |
|---|
| 2026.03.16 | ₩276,272 | ₩284,258 | ₩275,307 | ₩281,619 | +1.94% | 251.1만 |
|---|
| 2026.03.13 | ₩290,744 | ₩290,744 | ₩276,915 | ₩278,108 | -4.35% | 288만 |
|---|
| 2026.03.12 | ₩297,082 | ₩298,436 | ₩289,190 | ₩292,446 | -1.56% | 163.8만 |
|---|
| 2026.03.11 | ₩297,793 | ₩300,821 | ₩290,356 | ₩298,570 | +0.26% | 177.4만 |
|---|
| 2026.03.10 | ₩306,154 | ₩310,617 | ₩303,515 | ₩304,104 | -0.67% | 196만 |
|---|
| 2026.03.09 | ₩288,828 | ₩302,550 | ₩284,687 | ₩301,169 | +4.27% | 209.8만 |
|---|
| 2026.03.06 | ₩291,347 | ₩301,089 | ₩288,118 | ₩296,144 | +1.65% | 217.9만 |
|---|
| 2026.03.05 | ₩307,025 | ₩307,910 | ₩287,957 | ₩296,801 | -3.33% | 537.8만 |
|---|
| 2026.03.04 | ₩321,618 | ₩323,079 | ₩306,865 | ₩311,863 | -3.03% | 194.8만 |
|---|
| 2026.03.03 | ₩320,399 | ₩320,399 | ₩304,024 | ₩314,261 | -1.92% | 360.4만 |
|---|
| 2026.03.02 | ₩339,856 | ₩342,027 | ₩327,179 | ₩337,940 | -0.56% | 250.1만 |
|---|
| 2026.02.27 | ₩333,276 | ₩338,730 | ₩331,079 | ₩337,149 | +1.16% | 251.1만 |
|---|
| 2026.02.26 | ₩320,385 | ₩330,690 | ₩316,607 | ₩330,181 | +3.06% | 161.3만 |
|---|
| 2026.02.25 | ₩329,122 | ₩329,122 | ₩321,149 | ₩322,342 | -2.06% | 215.5만 |
|---|
| 2026.02.24 | ₩315,977 | ₩329,390 | ₩313,940 | ₩327,152 | +3.54% | 182.4만 |
|---|
| 2026.02.23 | ₩308,741 | ₩322,704 | ₩308,205 | ₩322,261 | +4.38% | 268.8만 |
|---|
| 2026.02.20 | ₩301,304 | ₩306,985 | ₩296,144 | ₩305,873 | +1.52% | 239만 |
|---|
| 2026.02.19 | ₩294,778 | ₩301,183 | ₩292,232 | ₩300,794 | +2.04% | 168만 |
|---|
| 2026.02.18 | ₩289,176 | ₩299,133 | ₩286,215 | ₩295,662 | +2.24% | 282.8만 |
|---|
| 2026.02.17 | ₩281,418 | ₩287,300 | ₩277,398 | ₩285,371 | +1.40% | 223.3만 |
|---|
| 2026.02.13 | ₩279,059 | ₩291,079 | ₩275,240 | ₩290,235 | +4.00% | 267.3만 |
|---|
| 2026.02.12 | ₩287,448 | ₩292,995 | ₩274,905 | ₩274,986 | -4.34% | 376.2만 |
|---|
| 2026.02.11 | ₩290,905 | ₩292,459 | ₩281,083 | ₩291,039 | +0.05% | 179.9만 |
|---|
| 2026.02.10 | ₩283,789 | ₩285,263 | ₩280,801 | ₩283,937 | +0.05% | 206.3만 |
|---|
| 2026.02.09 | ₩268,004 | ₩281,846 | ₩267,843 | ₩281,190 | +4.92% | 262.7만 |
|---|
| 2026.02.06 | ₩260,754 | ₩266,329 | ₩260,754 | ₩263,448 | +1.03% | 273.3만 |
|---|
| 2026.02.05 | ₩259,682 | ₩266,651 | ₩252,996 | ₩253,867 | -2.24% | 400만 |
|---|
| 2026.02.04 | ₩269,036 | ₩269,813 | ₩255,716 | ₩266,048 | -1.11% | 295.9만 |
|---|
| 2026.02.03 | ₩269,545 | ₩270,657 | ₩256,239 | ₩264,453 | -1.89% | 355.9만 |
|---|
| 2026.02.02 | ₩251,696 | ₩261,304 | ₩250,637 | ₩255,703 | +1.59% | 372.5만 |
|---|
| 2026.01.30 | ₩271,394 | ₩274,195 | ₩252,621 | ₩255,274 | -5.94% | 715.4만 |
|---|
| 2026.01.29 | ₩300,861 | ₩301,505 | ₩281,310 | ₩288,788 | -4.01% | 429.9만 |
|---|
| 2026.01.28 | ₩293,665 | ₩300,566 | ₩290,262 | ₩298,811 | +1.75% | 286.7만 |
|---|
| 2026.01.27 | ₩290,784 | ₩292,446 | ₩280,935 | ₩289,659 | -0.39% | 310.2만 |
|---|
| 2026.01.26 | ₩295,635 | ₩299,414 | ₩288,560 | ₩288,654 | -2.36% | 381.1만 |
|---|
| 2026.01.23 | ₩288,774 | ₩289,377 | ₩283,910 | ₩287,488 | -0.45% | 259.8만 |
|---|
| 2026.01.22 | ₩276,728 | ₩288,439 | ₩276,393 | ₩286,349 | +3.48% | 245만 |
|---|
| 2026.01.21 | ₩286,402 | ₩286,496 | ₩273,243 | ₩275,173 | -3.92% | 359.1만 |
|---|
| 2026.01.20 | ₩276,125 | ₩280,841 | ₩275,374 | ₩280,185 | +1.47% | 329.1만 |
|---|
| 2026.01.16 | ₩266,731 | ₩268,299 | ₩260,902 | ₩264,627 | -0.79% | 215.8만 |
|---|
| 2026.01.15 | ₩263,059 | ₩270,523 | ₩260,500 | ₩268,567 | +2.09% | 199만 |
|---|
| 2026.01.14 | ₩270,617 | ₩270,617 | ₩260,205 | ₩264,359 | -2.31% | 307.2만 |
|---|
| 2026.01.13 | ₩263,984 | ₩269,076 | ₩262,014 | ₩266,771 | +1.06% | 280만 |
|---|
| 2026.01.12 | ₩263,354 | ₩266,664 | ₩259,991 | ₩260,406 | -1.12% | 311.1만 |
|---|
| 2026.01.09 | ₩251,120 | ₩257,123 | ₩250,369 | ₩256,131 | +2.00% | 258.1만 |
|---|
| 2026.01.08 | ₩239,730 | ₩249,954 | ₩239,207 | ₩249,874 | +4.23% | 219.8만 |
|---|
| 2026.01.07 | ₩236,232 | ₩244,420 | ₩233,579 | ₩243,977 | +3.28% | 246.1만 |
|---|
| 2026.01.06 | ₩236,755 | ₩242,209 | ₩234,906 | ₩242,034 | +2.23% | 191.9만 |
|---|
| 2026.01.05 | ₩233,043 | ₩243,415 | ₩231,421 | ₩234,718 | +0.72% | 287만 |
|---|
| 2026.01.02 | ₩228,125 | ₩229,143 | ₩221,103 | ₩228,406 | +0.12% | 208만 |
|---|
| 2025.12.31 | ₩228,098 | ₩231,971 | ₩226,584 | ₩227,174 | -0.41% | 122.6만 |
|---|
| 2025.12.30 | ₩233,753 | ₩233,847 | ₩229,344 | ₩230,269 | -1.49% | 181만 |
|---|
| 2025.12.29 | ₩235,174 | ₩235,844 | ₩226,986 | ₩229,599 | -2.37% | 355.4만 |
|---|
| 2025.12.26 | ₩245,250 | ₩246,537 | ₩242,034 | ₩245,505 | +0.10% | 142.7만 |
|---|
| 2025.12.24 | ₩243,187 | ₩243,817 | ₩238,979 | ₩242,999 | -0.08% | 115.2만 |
|---|
| 2025.12.23 | ₩242,905 | ₩244,339 | ₩238,952 | ₩242,905 | 0.00% | 170.7만 |
|---|
| 2025.12.22 | ₩240,426 | ₩242,986 | ₩237,599 | ₩241,378 | +0.40% | 321.5만 |
|---|
| 2025.12.19 | ₩226,195 | ₩236,674 | ₩225,994 | ₩233,445 | +3.20% | 656.5만 |
|---|
| 2025.12.18 | ₩223,998 | ₩229,063 | ₩222,685 | ₩225,941 | +0.87% | 277.8만 |
|---|
| 2025.12.17 | ₩224,695 | ₩226,195 | ₩220,661 | ₩224,467 | -0.10% | 233.9만 |
|---|
| 2025.12.16 | ₩226,316 | ₩228,313 | ₩222,443 | ₩223,154 | -1.40% | 230.2만 |
|---|
| 2025.12.15 | ₩230,403 | ₩231,421 | ₩224,587 | ₩225,659 | -2.06% | 297.9만 |
|---|
| 2025.12.12 | ₩233,311 | ₩234,303 | ₩224,199 | ₩225,485 | -3.35% | 263.6만 |
|---|
| 2025.12.11 | ₩220,661 | ₩231,006 | ₩219,361 | ₩228,339 | +3.48% | 235.1만 |
|---|
| 2025.12.10 | ₩220,581 | ₩221,974 | ₩214,671 | ₩219,911 | -0.30% | 356.4만 |
|---|
| 2025.12.09 | ₩221,787 | ₩224,520 | ₩221,318 | ₩222,819 | +0.47% | 193.1만 |
|---|
| 2025.12.08 | ₩226,986 | ₩227,803 | ₩220,500 | ₩220,728 | -2.76% | 278.6만 |
|---|
| 2025.12.05 | ₩231,823 | ₩232,158 | ₩224,427 | ₩226,236 | -2.41% | 247.7만 |
|---|
| 2025.12.04 | ₩225,525 | ₩230,323 | ₩224,453 | ₩229,720 | +1.86% | 139.6만 |
|---|
| 2025.12.03 | ₩229,411 | ₩230,537 | ₩225,405 | ₩226,705 | -1.18% | 117.2만 |
|---|
| 2025.12.02 | ₩229,157 | ₩229,961 | ₩220,179 | ₩227,495 | -0.73% | 217.5만 |
|---|
| 2025.12.01 | ₩235,710 | ₩235,844 | ₩228,875 | ₩230,497 | -2.21% | 260만 |
|---|
| 2025.11.28 | ₩234,504 | ₩234,839 | ₩231,127 | ₩233,740 | -0.33% | 132만 |
|---|
| 2025.11.26 | ₩224,976 | ₩233,003 | ₩224,319 | ₩231,850 | +3.06% | 230.2만 |
|---|
| 2025.11.25 | ₩222,443 | ₩225,271 | ₩220,916 | ₩222,269 | -0.08% | 156.4만 |
|---|
| 2025.11.24 | ₩216,520 | ₩223,100 | ₩215,850 | ₩222,711 | +2.86% | 215만 |
|---|
| 2025.11.21 | ₩210,825 | ₩215,810 | ₩209,110 | ₩214,403 | +1.70% | 241.1만 |
|---|
| 2025.11.20 | ₩226,075 | ₩227,281 | ₩212,286 | ₩212,527 | -5.99% | 217만 |
|---|
| 2025.11.19 | ₩227,214 | ₩231,274 | ₩222,738 | ₩224,681 | -1.11% | 171.9만 |
|---|
| 2025.11.18 | ₩223,301 | ₩225,432 | ₩219,348 | ₩223,100 | -0.09% | 187.8만 |
|---|
| 2025.11.17 | ₩223,435 | ₩226,343 | ₩219,669 | ₩221,023 | -1.08% | 295.8만 |
|---|
| 2025.11.14 | ₩218,021 | ₩226,758 | ₩215,984 | ₩225,271 | +3.33% | 245만 |
|---|
| 2025.11.13 | ₩232,922 | ₩233,766 | ₩224,494 | ₩226,289 | -2.85% | 255.3만 |
|---|
| 2025.11.12 | ₩225,780 | ₩234,061 | ₩223,529 | ₩231,957 | +2.74% | 244.7만 |
|---|
| 2025.11.11 | ₩225,954 | ₩225,954 | ₩218,959 | ₩224,909 | -0.46% | 186.1만 |
|---|
| 2025.11.10 | ₩221,103 | ₩226,624 | ₩219,267 | ₩225,016 | +1.77% | 292.1만 |
|---|
| 2025.11.07 | ₩215,288 | ₩216,360 | ₩210,825 | ₩216,293 | +0.47% | 222.1만 |
|---|
| 2025.11.06 | ₩215,690 | ₩218,812 | ₩213,412 | ₩213,452 | -1.04% | 202.4만 |
|---|
| 2025.11.05 | ₩212,139 | ₩215,221 | ₩211,549 | ₩213,974 | +0.87% | 190.3만 |
|---|
| 2025.11.04 | ₩211,428 | ₩214,926 | ₩208,708 | ₩208,923 | -1.19% | 274.3만 |
|---|
| 2025.11.03 | ₩214,872 | ₩217,927 | ₩213,130 | ₩217,767 | +1.35% | 187만 |
|---|
| 2025.10.31 | ₩218,437 | ₩218,437 | ₩212,634 | ₩215,489 | -1.35% | 204.1만 |
|---|
| 2025.10.30 | ₩210,852 | ₩219,723 | ₩209,244 | ₩217,901 | +3.34% | 303.2만 |
|---|
| 2025.10.29 | ₩215,783 | ₩215,783 | ₩208,869 | ₩210,088 | -2.64% | 329.2만 |
|---|
| 2025.10.28 | ₩203,576 | ₩210,584 | ₩201,914 | ₩210,102 | +3.21% | 358만 |
|---|
| 2025.10.27 | ₩209,727 | ₩214,685 | ₩203,804 | ₩207,931 | -0.86% | 539.2만 |
|---|
| 2025.10.24 | ₩216,306 | ₩220,889 | ₩214,403 | ₩218,892 | +1.20% | 224.1만 |
|---|
| 2025.10.23 | ₩223,368 | ₩223,368 | ₩219,040 | ₩220,661 | -1.21% | 196.6만 |
|---|
| 2025.10.22 | ₩214,417 | ₩220,098 | ₩212,098 | ₩219,093 | +2.18% | 329.8만 |
|---|
| 2025.10.21 | ₩225,097 | ₩225,847 | ₩214,778 | ₩218,691 | -2.85% | 572.9만 |
|---|
| 2025.10.20 | ₩239,167 | ₩239,931 | ₩234,436 | ₩239,194 | +0.01% | 260.9만 |
|---|
| 2025.10.17 | ₩243,803 | ₩244,152 | ₩228,380 | ₩233,820 | -4.09% | 408.2만 |
|---|
| 2025.10.16 | ₩241,900 | ₩251,254 | ₩239,837 | ₩248,601 | +2.77% | 349.3만 |
|---|
| 2025.10.15 | ₩231,274 | ₩240,132 | ₩230,872 | ₩239,515 | +3.56% | 262만 |
|---|
| 2025.10.14 | ₩226,999 | ₩232,493 | ₩226,504 | ₩229,398 | +1.06% | 269.1만 |
|---|
| 2025.10.13 | ₩224,467 | ₩230,872 | ₩224,467 | ₩230,617 | +2.74% | 247.8만 |
|---|
| 2025.10.10 | ₩217,753 | ₩220,540 | ₩215,757 | ₩220,272 | +1.16% | 284.1만 |
|---|