시장 데이터를 불러오는 중
전체 종목
퍼스트 머제스틱 실버 과거 주가
First Majestic Silver Corp. Ordinary Shares (Canada) · AG · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Majestic Silver Corp. Ordinary Shares (Canada) · AG · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,088 | ₩23,328 | ₩22,781 | ₩23,061 | -0.12% | 943.9만 |
| 2026.10.08 | ₩22,127 | ₩22,714 | ₩22,087 | ₩22,661 | +2.41% | 1333.8만 |
| 2026.10.07 | ₩22,421 | ₩22,634 | ₩21,940 | ₩22,220 | -0.89% | 1145만 |
| 2026.10.06 | ₩23,528 | ₩23,742 | ₩22,941 | ₩23,408 | -0.51% | 949.5만 |
| 2026.10.05 | ₩23,782 | ₩23,782 | ₩22,834 | ₩23,368 | -1.74% | 776.7만 |
| 2026.10.02 | ₩24,009 | ₩24,115 | ₩23,275 | ₩23,582 | -1.78% | 915.1만 |
| 2026.10.01 | ₩23,568 | ₩23,902 | ₩23,288 | ₩23,568 | 0.00% | 892.9만 |
| 2026.09.30 | ₩24,209 | ₩24,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,608 |
| -2.48% |
| 908.6만 |
| 2026.09.29 | ₩24,075 | ₩24,169 | ₩23,488 | ₩24,129 | +0.22% | 1368.3만 |
|---|
| 2026.09.28 | ₩23,835 | ₩24,382 | ₩23,502 | ₩23,955 | +0.50% | 1008.8만 |
|---|
| 2026.09.25 | ₩25,036 | ₩25,517 | ₩24,703 | ₩25,370 | +1.33% | 602.9만 |
|---|
| 2026.09.24 | ₩25,156 | ₩25,223 | ₩24,529 | ₩25,036 | -0.48% | 872만 |
|---|
| 2026.09.23 | ₩26,184 | ₩26,318 | ₩25,210 | ₩25,423 | -2.91% | 1063.8만 |
|---|
| 2026.09.22 | ₩25,850 | ₩27,292 | ₩25,677 | ₩27,118 | +4.90% | 1003.5만 |
|---|
| 2026.09.21 | ₩26,638 | ₩26,811 | ₩25,383 | ₩25,770 | -3.26% | 1051.7만 |
|---|
| 2026.09.18 | ₩26,304 | ₩26,624 | ₩25,717 | ₩26,478 | +0.66% | 1201.8만 |
|---|
| 2026.09.17 | ₩25,690 | ₩26,211 | ₩25,317 | ₩26,011 | +1.25% | 759.1만 |
|---|
| 2026.09.16 | ₩25,437 | ₩25,597 | ₩23,929 | ₩24,462 | -3.83% | 1163.6만 |
|---|
| 2026.09.15 | ₩25,237 | ₩25,370 | ₩24,396 | ₩24,876 | -1.43% | 548.5만 |
|---|
| 2026.09.14 | ₩25,116 | ₩25,450 | ₩24,596 | ₩25,090 | -0.11% | 937.5만 |
|---|
| 2026.09.11 | ₩27,305 | ₩27,692 | ₩25,931 | ₩26,104 | -4.40% | 941만 |
|---|
| 2026.09.10 | ₩26,878 | ₩27,479 | ₩26,584 | ₩26,891 | +0.05% | 907.8만 |
|---|
| 2026.09.09 | ₩28,306 | ₩28,680 | ₩27,852 | ₩28,266 | -0.14% | 940.2만 |
|---|
| 2026.09.08 | ₩28,012 | ₩28,319 | ₩27,652 | ₩27,692 | -1.14% | 668.9만 |
|---|
| 2026.09.04 | ₩27,639 | ₩28,333 | ₩27,345 | ₩27,986 | +1.26% | 755.7만 |
|---|
| 2026.09.03 | ₩29,360 | ₩29,400 | ₩27,972 | ₩28,546 | -2.77% | 1007.7만 |
|---|
| 2026.09.02 | ₩27,332 | ₩28,333 | ₩27,225 | ₩28,293 | +3.52% | 955.2만 |
|---|
| 2026.09.01 | ₩26,331 | ₩27,719 | ₩26,091 | ₩26,504 | +0.66% | 1243.4만 |
|---|
| 2026.08.31 | ₩27,705 | ₩27,705 | ₩26,945 | ₩27,479 | -0.82% | 694.5만 |
|---|
| 2026.08.28 | ₩29,561 | ₩29,614 | ₩27,198 | ₩27,705 | -6.28% | 1498.9만 |
|---|
| 2026.08.27 | ₩27,932 | ₩29,187 | ₩27,919 | ₩29,013 | +3.87% | 845만 |
|---|
| 2026.08.26 | ₩27,532 | ₩28,439 | ₩27,532 | ₩28,012 | +1.75% | 685.5만 |
|---|
| 2026.08.25 | ₩27,118 | ₩28,399 | ₩27,078 | ₩28,346 | +4.53% | 795.5만 |
|---|
| 2026.08.24 | ₩28,426 | ₩28,720 | ₩27,385 | ₩27,799 | -2.21% | 911.9만 |
|---|
| 2026.08.21 | ₩29,227 | ₩29,387 | ₩28,106 | ₩28,146 | -3.70% | 1288.5만 |
|---|
| 2026.08.20 | ₩27,425 | ₩28,947 | ₩27,372 | ₩28,279 | +3.11% | 1216.1만 |
|---|
| 2026.08.19 | ₩26,424 | ₩27,866 | ₩26,291 | ₩27,826 | +5.30% | 1614만 |
|---|
| 2026.08.18 | ₩25,357 | ₩25,650 | ₩24,649 | ₩24,663 | -2.74% | 827.5만 |
|---|
| 2026.08.17 | ₩26,064 | ₩26,611 | ₩25,624 | ₩26,117 | +0.20% | 744만 |
|---|
| 2026.08.14 | ₩25,664 | ₩26,384 | ₩25,517 | ₩25,704 | +0.16% | 958.1만 |
|---|
| 2026.08.13 | ₩25,023 | ₩25,237 | ₩24,609 | ₩25,063 | +0.16% | 771.2만 |
|---|
| 2026.08.12 | ₩26,384 | ₩26,464 | ₩25,303 | ₩25,570 | -3.09% | 1024.7만 |
|---|
| 2026.08.11 | ₩25,063 | ₩25,397 | ₩24,783 | ₩25,303 | +0.96% | 852.7만 |
|---|
| 2026.08.10 | ₩24,462 | ₩25,357 | ₩24,396 | ₩25,156 | +2.84% | 1074만 |
|---|
| 2026.08.07 | ₩24,823 | ₩25,036 | ₩24,009 | ₩24,556 | -1.08% | 1133.5만 |
|---|
| 2026.08.06 | ₩23,128 | ₩23,542 | ₩22,768 | ₩23,061 | -0.29% | 885.9만 |
|---|
| 2026.08.05 | ₩23,395 | ₩23,875 | ₩22,994 | ₩23,502 | +0.46% | 1244.1만 |
|---|
| 2026.08.04 | ₩21,833 | ₩22,354 | ₩21,607 | ₩22,007 | +0.79% | 1253.2만 |
|---|
| 2026.08.03 | ₩19,898 | ₩20,979 | ₩19,631 | ₩20,953 | +5.30% | 864.3만 |
|---|
| 2026.07.31 | ₩20,365 | ₩20,566 | ₩19,792 | ₩20,058 | -1.51% | 1286.5만 |
|---|
| 2026.07.30 | ₩20,499 | ₩20,953 | ₩18,831 | ₩20,939 | +2.15% | 2107.4만 |
|---|
| 2026.07.29 | ₩20,712 | ₩21,193 | ₩19,912 | ₩20,312 | -1.93% | 1381.5만 |
|---|
| 2026.07.28 | ₩21,126 | ₩21,206 | ₩20,379 | ₩20,939 | -0.88% | 1157.9만 |
|---|
| 2026.07.27 | ₩21,873 | ₩22,074 | ₩21,086 | ₩21,647 | -1.04% | 941.5만 |
|---|
| 2026.07.24 | ₩22,140 | ₩22,354 | ₩21,687 | ₩21,767 | -1.69% | 706.5만 |
|---|
| 2026.07.23 | ₩22,154 | ₩22,407 | ₩21,406 | ₩21,954 | -0.90% | 976.8만 |
|---|
| 2026.07.22 | ₩22,954 | ₩23,688 | ₩22,888 | ₩23,101 | +0.64% | 1004.5만 |
|---|
| 2026.07.21 | ₩21,887 | ₩22,541 | ₩21,647 | ₩22,514 | +2.87% | 1007.3만 |
|---|
| 2026.07.20 | ₩21,073 | ₩21,460 | ₩20,846 | ₩21,153 | +0.38% | 707.2만 |
|---|
| 2026.07.17 | ₩20,632 | ₩21,473 | ₩20,459 | ₩21,099 | +2.26% | 1097.1만 |
|---|
| 2026.07.16 | ₩21,807 | ₩21,940 | ₩20,926 | ₩21,193 | -2.82% | 967.2만 |
|---|
| 2026.07.15 | ₩22,754 | ₩22,928 | ₩21,647 | ₩22,474 | -1.23% | 934.2만 |
|---|
| 2026.07.14 | ₩23,021 | ₩23,328 | ₩22,381 | ₩22,594 | -1.86% | 819.3만 |
|---|
| 2026.07.13 | ₩22,167 | ₩22,314 | ₩21,593 | ₩21,887 | -1.26% | 763.9만 |
|---|
| 2026.07.10 | ₩22,794 | ₩23,088 | ₩22,447 | ₩22,621 | -0.76% | 844.8만 |
|---|
| 2026.07.09 | ₩21,820 | ₩23,275 | ₩21,580 | ₩22,901 | +4.95% | 1415.6만 |
|---|
| 2026.07.08 | ₩21,353 | ₩21,700 | ₩20,165 | ₩21,086 | -1.25% | 1508.4만 |
|---|
| 2026.07.07 | ₩22,714 | ₩22,981 | ₩21,540 | ₩21,954 | -3.35% | 849.3만 |
|---|
| 2026.07.06 | ₩24,089 | ₩24,129 | ₩22,861 | ₩23,101 | -4.10% | 994만 |
|---|
| 2026.07.02 | ₩23,582 | ₩24,396 | ₩23,115 | ₩23,782 | +0.85% | 1258.8만 |
|---|
| 2026.07.01 | ₩22,327 | ₩23,929 | ₩22,287 | ₩22,741 | +1.85% | 804.2만 |
|---|
| 2026.06.30 | ₩22,487 | ₩23,035 | ₩22,127 | ₩22,634 | +0.65% | 767.6만 |
|---|
| 2026.06.29 | ₩22,341 | ₩22,514 | ₩21,713 | ₩22,434 | +0.42% | 784.9만 |
|---|
| 2026.06.26 | ₩22,327 | ₩23,195 | ₩22,180 | ₩22,541 | +0.96% | 1077.3만 |
|---|
| 2026.06.25 | ₩22,220 | ₩22,714 | ₩21,446 | ₩22,020 | -0.90% | 1126만 |
|---|
| 2026.06.24 | ₩21,086 | ₩21,940 | ₩20,913 | ₩21,433 | +1.65% | 1451.5만 |
|---|
| 2026.06.23 | ₩22,394 | ₩22,781 | ₩21,913 | ₩22,020 | -1.67% | 1163.9만 |
|---|
| 2026.06.22 | ₩23,675 | ₩24,356 | ₩23,288 | ₩23,648 | -0.11% | 1132.1만 |
|---|
| 2026.06.18 | ₩24,569 | ₩25,490 | ₩23,822 | ₩24,022 | -2.23% | 1739.9만 |
|---|
| 2026.06.17 | ₩25,770 | ₩26,691 | ₩24,716 | ₩24,756 | -3.94% | 1487.4만 |
|---|
| 2026.06.16 | ₩25,570 | ₩26,157 | ₩25,050 | ₩25,917 | +1.36% | 931.6만 |
|---|
| 2026.06.15 | ₩25,423 | ₩26,104 | ₩24,809 | ₩25,223 | -0.79% | 1361.9만 |
|---|
| 2026.06.12 | ₩22,888 | ₩23,809 | ₩22,461 | ₩23,555 | +2.92% | 1410.1만 |
|---|
| 2026.06.11 | ₩21,006 | ₩22,621 | ₩20,846 | ₩22,581 | +7.50% | 1667만 |
|---|
| 2026.06.10 | ₩21,273 | ₩21,994 | ₩20,899 | ₩20,966 | -1.44% | 1277.4만 |
|---|
| 2026.06.09 | ₩23,168 | ₩23,261 | ₩20,899 | ₩22,074 | -4.72% | 1742.3만 |
|---|
| 2026.06.08 | ₩23,021 | ₩23,475 | ₩22,527 | ₩22,914 | -0.46% | 1052.7만 |
|---|
| 2026.06.05 | ₩25,437 | ₩25,437 | ₩22,461 | ₩22,674 | -10.86% | 2134.8만 |
|---|
| 2026.06.04 | ₩26,811 | ₩27,132 | ₩26,171 | ₩26,384 | -1.59% | 819.4만 |
|---|
| 2026.06.03 | ₩27,212 | ₩27,412 | ₩26,304 | ₩26,384 | -3.04% | 979.8만 |
|---|
| 2026.06.02 | ₩28,146 | ₩28,386 | ₩27,145 | ₩28,012 | -0.47% | 691.4만 |
|---|
| 2026.06.01 | ₩27,305 | ₩28,106 | ₩26,411 | ₩27,799 | +1.81% | 982만 |
|---|
| 2026.05.29 | ₩27,425 | ₩28,213 | ₩26,958 | ₩28,133 | +2.58% | 1045.8만 |
|---|
| 2026.05.28 | ₩25,957 | ₩27,892 | ₩25,624 | ₩27,465 | +5.81% | 1019.2만 |
|---|
| 2026.05.27 | ₩26,131 | ₩26,891 | ₩25,997 | ₩26,251 | +0.46% | 1127만 |
|---|
| 2026.05.26 | ₩26,438 | ₩27,105 | ₩26,144 | ₩27,065 | +2.37% | 1009만 |
|---|
| 2026.05.22 | ₩26,291 | ₩26,411 | ₩25,490 | ₩25,957 | -1.27% | 919.9만 |
|---|
| 2026.05.21 | ₩25,864 | ₩27,185 | ₩25,690 | ₩26,558 | +2.68% | 935.6만 |
|---|
| 2026.05.20 | ₩25,757 | ₩26,758 | ₩24,876 | ₩26,611 | +3.32% | 1181만 |
|---|
| 2026.05.19 | ₩25,984 | ₩26,091 | ₩24,863 | ₩25,090 | -3.44% | 1681.7만 |
|---|
| 2026.05.18 | ₩27,732 | ₩27,786 | ₩26,197 | ₩26,331 | -5.05% | 1195.1만 |
|---|
| 2026.05.15 | ₩28,506 | ₩28,560 | ₩26,705 | ₩27,252 | -4.40% | 1824.6만 |
|---|
| 2026.05.14 | ₩31,763 | ₩31,763 | ₩30,201 | ₩30,241 | -4.79% | 1337.5만 |
|---|
| 2026.05.13 | ₩32,150 | ₩32,683 | ₩30,802 | ₩32,003 | -0.46% | 1782.4만 |
|---|
| 2026.05.12 | ₩30,695 | ₩32,710 | ₩29,721 | ₩32,310 | +5.26% | 2514.1만 |
|---|
| 2026.05.11 | ₩30,281 | ₩31,616 | ₩30,121 | ₩31,469 | +3.92% | 2404.3만 |
|---|
| 2026.05.08 | ₩29,374 | ₩29,734 | ₩28,092 | ₩29,173 | -0.68% | 1292.1만 |
|---|
| 2026.05.07 | ₩29,614 | ₩30,788 | ₩28,426 | ₩28,520 | -3.70% | 2162.9만 |
|---|
| 2026.05.06 | ₩27,292 | ₩28,626 | ₩27,252 | ₩28,266 | +3.57% | 1532.4만 |
|---|
| 2026.05.05 | ₩26,264 | ₩26,464 | ₩25,423 | ₩25,490 | -2.95% | 695.2만 |
|---|
| 2026.05.04 | ₩25,904 | ₩26,584 | ₩25,677 | ₩25,864 | -0.15% | 873.7만 |
|---|
| 2026.05.01 | ₩26,037 | ₩27,065 | ₩25,971 | ₩26,491 | +1.74% | 920.7만 |
|---|
| 2026.04.30 | ₩26,438 | ₩26,678 | ₩25,597 | ₩26,304 | -0.50% | 988.9만 |
|---|
| 2026.04.29 | ₩25,810 | ₩25,810 | ₩25,050 | ₩25,290 | -2.02% | 1070.5만 |
|---|
| 2026.04.28 | ₩26,558 | ₩26,811 | ₩25,744 | ₩26,024 | -2.01% | 1223.1만 |
|---|
| 2026.04.27 | ₩27,052 | ₩27,399 | ₩26,518 | ₩27,332 | +1.04% | 739.5만 |
|---|
| 2026.04.24 | ₩27,198 | ₩27,599 | ₩26,665 | ₩27,439 | +0.88% | 940.2만 |
|---|
| 2026.04.23 | ₩27,292 | ₩27,572 | ₩25,931 | ₩27,025 | -0.98% | 1216.6만 |
|---|
| 2026.04.22 | ₩27,585 | ₩28,239 | ₩27,025 | ₩27,906 | +1.16% | 942.3만 |
|---|
| 2026.04.21 | ₩28,346 | ₩28,546 | ₩26,731 | ₩26,798 | -5.46% | 1503.8만 |
|---|
| 2026.04.20 | ₩28,226 | ₩28,853 | ₩27,812 | ₩28,720 | +1.75% | 1363.4만 |
|---|
| 2026.04.17 | ₩29,147 | ₩30,468 | ₩28,653 | ₩28,680 | -1.60% | 1997.3만 |
|---|
| 2026.04.16 | ₩28,413 | ₩28,760 | ₩27,932 | ₩28,092 | -1.13% | 1013.1만 |
|---|
| 2026.04.15 | ₩28,506 | ₩28,907 | ₩27,772 | ₩28,239 | -0.94% | 1423.9만 |
|---|
| 2026.04.14 | ₩28,399 | ₩29,000 | ₩28,066 | ₩28,733 | +1.17% | 1438.3만 |
|---|
| 2026.04.13 | ₩26,905 | ₩27,852 | ₩26,838 | ₩27,732 | +3.08% | 1497만 |
|---|
| 2026.04.10 | ₩27,932 | ₩28,066 | ₩27,252 | ₩27,465 | -1.67% | 1184만 |
|---|
| 2026.04.09 | ₩28,226 | ₩28,560 | ₩26,731 | ₩27,479 | -2.65% | 1529.1만 |
|---|
| 2026.04.08 | ₩30,775 | ₩31,095 | ₩27,412 | ₩27,906 | -9.32% | 2172.9만 |
|---|
| 2026.04.07 | ₩28,386 | ₩28,746 | ₩27,412 | ₩28,373 | -0.05% | 1531.5만 |
|---|
| 2026.04.06 | ₩28,840 | ₩29,387 | ₩28,306 | ₩28,560 | -0.97% | 1288.9만 |
|---|
| 2026.04.02 | ₩27,358 | ₩29,774 | ₩27,332 | ₩29,147 | +6.54% | 1425.8만 |
|---|
| 2026.04.01 | ₩29,067 | ₩30,508 | ₩28,693 | ₩29,587 | +1.79% | 2243.7만 |
|---|
| 2026.03.31 | ₩27,185 | ₩28,893 | ₩27,092 | ₩28,666 | +5.45% | 2365.2만 |
|---|
| 2026.03.30 | ₩28,092 | ₩28,253 | ₩25,744 | ₩26,224 | -6.65% | 1770.8만 |
|---|
| 2026.03.27 | ₩25,584 | ₩27,852 | ₩25,530 | ₩27,599 | +7.88% | 1909.8만 |
|---|
| 2026.03.26 | ₩26,691 | ₩27,599 | ₩25,730 | ₩25,784 | -3.40% | 1819.6만 |
|---|
| 2026.03.25 | ₩28,319 | ₩28,439 | ₩27,212 | ₩27,732 | -2.07% | 2211.5만 |
|---|
| 2026.03.24 | ₩25,543 | ₩27,145 | ₩25,317 | ₩26,825 | +5.02% | 2188.8만 |
|---|
| 2026.03.23 | ₩24,462 | ₩26,224 | ₩24,289 | ₩25,624 | +4.75% | 2854.3만 |
|---|
| 2026.03.20 | ₩25,317 | ₩25,397 | ₩23,862 | ₩24,382 | -3.69% | 2467만 |
|---|
| 2026.03.19 | ₩24,356 | ₩25,517 | ₩23,929 | ₩25,290 | +3.84% | 2761만 |
|---|
| 2026.03.18 | ₩27,999 | ₩28,293 | ₩26,758 | ₩27,158 | -3.00% | 2293.8만 |
|---|
| 2026.03.17 | ₩29,561 | ₩30,268 | ₩28,573 | ₩29,013 | -1.85% | 1668.9만 |
|---|
| 2026.03.16 | ₩29,934 | ₩30,948 | ₩28,600 | ₩29,641 | -0.98% | 2387.3만 |
|---|
| 2026.03.13 | ₩32,577 | ₩32,750 | ₩29,934 | ₩30,108 | -7.58% | 2310.8만 |
|---|
| 2026.03.12 | ₩34,325 | ₩34,338 | ₩32,643 | ₩32,870 | -4.24% | 1536.5만 |
|---|
| 2026.03.11 | ₩34,899 | ₩35,046 | ₩33,244 | ₩34,312 | -1.68% | 1777.7만 |
|---|
| 2026.03.10 | ₩35,940 | ₩36,861 | ₩35,433 | ₩35,659 | -0.78% | 1695.2만 |
|---|
| 2026.03.09 | ₩33,631 | ₩34,912 | ₩31,936 | ₩34,885 | +3.73% | 2105.2만 |
|---|
| 2026.03.06 | ₩34,365 | ₩35,139 | ₩33,417 | ₩34,472 | +0.31% | 1937.7만 |
|---|
| 2026.03.05 | ₩37,341 | ₩37,541 | ₩34,045 | ₩35,059 | -6.11% | 2728.4만 |
|---|
| 2026.03.04 | ₩38,756 | ₩39,343 | ₩37,821 | ₩38,235 | -1.34% | 1485.1만 |
|---|
| 2026.03.03 | ₩38,035 | ₩38,689 | ₩35,993 | ₩37,861 | -0.46% | 2829.6만 |
|---|
| 2026.03.02 | ₩42,266 | ₩42,372 | ₩39,997 | ₩42,172 | -0.22% | 2537.2만 |
|---|
| 2026.02.27 | ₩42,052 | ₩42,759 | ₩41,211 | ₩42,719 | +1.59% | 2308.7만 |
|---|
| 2026.02.26 | ₩38,569 | ₩41,638 | ₩38,208 | ₩41,505 | +7.61% | 2619.6만 |
|---|
| 2026.02.25 | ₩40,170 | ₩40,237 | ₩38,956 | ₩39,249 | -2.29% | 2031.1만 |
|---|
| 2026.02.24 | ₩36,634 | ₩39,997 | ₩36,554 | ₩39,383 | +7.50% | 2380.4만 |
|---|
| 2026.02.23 | ₩37,221 | ₩39,356 | ₩37,034 | ₩38,168 | +2.55% | 3662.6만 |
|---|
| 2026.02.20 | ₩33,391 | ₩36,807 | ₩32,990 | ₩36,767 | +10.11% | 3708만 |
|---|
| 2026.02.19 | ₩30,762 | ₩33,257 | ₩30,201 | ₩33,070 | +7.51% | 2910.7만 |
|---|
| 2026.02.18 | ₩29,787 | ₩30,321 | ₩29,133 | ₩30,161 | +1.25% | 1656.2만 |
|---|
| 2026.02.17 | ₩29,387 | ₩29,387 | ₩27,412 | ₩28,760 | -2.13% | 1825.9만 |
|---|
| 2026.02.13 | ₩29,360 | ₩30,842 | ₩29,173 | ₩30,641 | +4.36% | 2176.3만 |
|---|
| 2026.02.12 | ₩31,335 | ₩31,749 | ₩28,706 | ₩28,813 | -8.05% | 3218.1만 |
|---|
| 2026.02.11 | ₩33,191 | ₩33,231 | ₩30,815 | ₩31,776 | -4.26% | 2197만 |
|---|
| 2026.02.10 | ₩31,242 | ₩32,376 | ₩31,215 | ₩31,749 | +1.62% | 1960.9만 |
|---|
| 2026.02.09 | ₩29,974 | ₩32,029 | ₩29,681 | ₩31,696 | +5.74% | 2210만 |
|---|
| 2026.02.06 | ₩27,692 | ₩29,654 | ₩27,519 | ₩29,347 | +5.98% | 1836만 |
|---|
| 2026.02.05 | ₩27,746 | ₩28,947 | ₩26,731 | ₩27,025 | -2.60% | 2290.8만 |
|---|
| 2026.02.04 | ₩30,468 | ₩30,615 | ₩28,066 | ₩29,934 | -1.75% | 3375.4만 |
|---|
| 2026.02.03 | ₩29,614 | ₩29,734 | ₩28,186 | ₩29,414 | -0.68% | 3155.4만 |
|---|
| 2026.02.02 | ₩27,412 | ₩28,399 | ₩26,518 | ₩27,225 | -0.68% | 3185.9만 |
|---|
| 2026.01.30 | ₩29,854 | ₩31,362 | ₩27,479 | ₩27,812 | -6.84% | 6080.8만 |
|---|
| 2026.01.29 | ₩35,980 | ₩36,367 | ₩31,749 | ₩33,591 | -6.64% | 4068.7만 |
|---|
| 2026.01.28 | ₩34,765 | ₩35,379 | ₩33,351 | ₩35,006 | +0.69% | 2884.8만 |
|---|
| 2026.01.27 | ₩34,699 | ₩35,152 | ₩32,590 | ₩34,325 | -1.08% | 3346.9만 |
|---|
| 2026.01.26 | ₩36,287 | ₩37,234 | ₩34,058 | ₩34,325 | -5.41% | 5137.3만 |
|---|
| 2026.01.23 | ₩32,964 | ₩33,991 | ₩32,363 | ₩33,951 | +3.00% | 2851.9만 |
|---|
| 2026.01.22 | ₩29,761 | ₩32,497 | ₩29,494 | ₩32,323 | +8.61% | 2563.9만 |
|---|
| 2026.01.21 | ₩30,241 | ₩30,455 | ₩29,053 | ₩29,627 | -2.03% | 3374만 |
|---|
| 2026.01.20 | ₩30,601 | ₩30,668 | ₩29,067 | ₩29,974 | -2.05% | 3013.4만 |
|---|
| 2026.01.16 | ₩26,771 | ₩28,746 | ₩25,810 | ₩28,693 | +7.18% | 3307.3만 |
|---|
| 2026.01.15 | ₩25,584 | ₩27,372 | ₩25,370 | ₩27,145 | +6.10% | 2456.8만 |
|---|
| 2026.01.14 | ₩27,318 | ₩27,425 | ₩25,810 | ₩26,464 | -3.13% | 2749.4만 |
|---|
| 2026.01.13 | ₩27,532 | ₩28,186 | ₩26,291 | ₩26,491 | -3.78% | 2722.1만 |
|---|
| 2026.01.12 | ₩26,758 | ₩27,505 | ₩26,291 | ₩26,985 | +0.85% | 2712.3만 |
|---|
| 2026.01.09 | ₩24,342 | ₩25,330 | ₩23,955 | ₩25,237 | +3.67% | 2193.9만 |
|---|
| 2026.01.08 | ₩22,781 | ₩24,009 | ₩22,714 | ₩23,889 | +4.86% | 1307.4만 |
|---|
| 2026.01.07 | ₩23,582 | ₩24,062 | ₩22,381 | ₩23,942 | +1.53% | 2399만 |
|---|
| 2026.01.06 | ₩22,981 | ₩24,996 | ₩22,661 | ₩24,983 | +8.71% | 2577.5만 |
|---|
| 2026.01.05 | ₩22,154 | ₩24,129 | ₩22,074 | ₩22,741 | +2.65% | 2496.1만 |
|---|
| 2026.01.02 | ₩22,741 | ₩23,048 | ₩20,739 | ₩21,433 | -5.75% | 2539.5만 |
|---|
| 2025.12.31 | ₩21,940 | ₩22,941 | ₩21,940 | ₩22,234 | +1.34% | 1577.8만 |
|---|
| 2025.12.30 | ₩22,981 | ₩23,155 | ₩22,381 | ₩22,594 | -1.68% | 1856.8만 |
|---|
| 2025.12.29 | ₩22,034 | ₩22,914 | ₩21,633 | ₩22,287 | +1.15% | 2319.9만 |
|---|
| 2025.12.26 | ₩23,715 | ₩23,902 | ₩22,661 | ₩23,248 | -1.97% | 2185.3만 |
|---|
| 2025.12.24 | ₩22,941 | ₩23,075 | ₩22,394 | ₩22,968 | +0.12% | 880.6만 |
|---|
| 2025.12.23 | ₩23,755 | ₩23,822 | ₩22,394 | ₩23,195 | -2.36% | 2079.9만 |
|---|
| 2025.12.22 | ₩23,195 | ₩23,902 | ₩23,061 | ₩23,381 | +0.81% | 1870.9만 |
|---|
| 2025.12.19 | ₩21,713 | ₩22,781 | ₩21,660 | ₩22,274 | +2.58% | 2563.2만 |
|---|
| 2025.12.18 | ₩21,580 | ₩22,381 | ₩21,393 | ₩21,553 | -0.12% | 2038.9만 |
|---|
| 2025.12.17 | ₩22,527 | ₩22,688 | ₩21,633 | ₩21,860 | -2.96% | 2547.7만 |
|---|
| 2025.12.16 | ₩21,220 | ₩22,074 | ₩21,086 | ₩21,887 | +3.14% | 1935.4만 |
|---|
| 2025.12.15 | ₩22,020 | ₩22,220 | ₩20,939 | ₩21,406 | -2.79% | 1940.5만 |
|---|
| 2025.12.12 | ₩23,181 | ₩23,181 | ₩20,926 | ₩21,273 | -8.23% | 2475.5만 |
|---|
| 2025.12.11 | ₩21,486 | ₩22,954 | ₩21,233 | ₩22,434 | +4.41% | 2874.4만 |
|---|
| 2025.12.10 | ₩20,352 | ₩21,246 | ₩19,832 | ₩20,939 | +2.89% | 2331.9만 |
|---|
| 2025.12.09 | ₩19,311 | ₩20,779 | ₩19,218 | ₩20,552 | +6.43% | 1862.9만 |
|---|
| 2025.12.08 | ₩20,125 | ₩20,205 | ₩19,111 | ₩19,178 | -4.71% | 1553.4만 |
|---|
| 2025.12.05 | ₩20,672 | ₩21,113 | ₩19,978 | ₩20,098 | -2.78% | 1810.3만 |
|---|
| 2025.12.04 | ₩20,432 | ₩20,539 | ₩19,805 | ₩20,045 | -1.89% | 1869.8만 |
|---|
| 2025.12.03 | ₩21,273 | ₩21,727 | ₩20,873 | ₩20,939 | -1.57% | 1882.5만 |
|---|
| 2025.12.02 | ₩20,552 | ₩21,233 | ₩19,858 | ₩21,233 | +3.31% | 2240.6만 |
|---|
| 2025.12.01 | ₩20,846 | ₩21,340 | ₩20,472 | ₩20,712 | -0.64% | 2662.2만 |
|---|
| 2025.11.28 | ₩18,670 | ₩20,365 | ₩18,484 | ₩20,325 | +8.86% | 1999.1만 |
|---|
| 2025.11.26 | ₩16,762 | ₩18,243 | ₩16,589 | ₩18,030 | +7.56% | 1916.5만 |
|---|
| 2025.11.25 | ₩16,055 | ₩16,909 | ₩16,028 | ₩16,562 | +3.16% | 1409.1만 |
|---|
| 2025.11.24 | ₩14,974 | ₩16,135 | ₩14,920 | ₩16,095 | +7.49% | 1003.5만 |
|---|
| 2025.11.21 | ₩14,613 | ₩14,987 | ₩14,306 | ₩14,840 | +1.55% | 1530.4만 |
|---|
| 2025.11.20 | ₩15,881 | ₩16,135 | ₩14,627 | ₩14,707 | -7.39% | 1618.4만 |
|---|
| 2025.11.19 | ₩16,028 | ₩16,549 | ₩15,494 | ₩15,801 | -1.42% | 1219만 |
|---|
| 2025.11.18 | ₩15,521 | ₩15,828 | ₩15,187 | ₩15,614 | +0.60% | 1024.7만 |
|---|
| 2025.11.17 | ₩15,828 | ₩16,108 | ₩15,134 | ₩15,414 | -2.61% | 1213.9만 |
|---|
| 2025.11.14 | ₩15,227 | ₩16,335 | ₩15,107 | ₩16,028 | +5.26% | 1219.8만 |
|---|
| 2025.11.13 | ₩16,922 | ₩16,949 | ₩15,961 | ₩16,308 | -3.63% | 1543.1만 |
|---|
| 2025.11.12 | ₩16,148 | ₩17,109 | ₩15,948 | ₩16,775 | +3.88% | 2262.4만 |
|---|
| 2025.11.11 | ₩16,041 | ₩16,068 | ₩15,481 | ₩15,935 | -0.67% | 1169.6만 |
|---|
| 2025.11.10 | ₩16,015 | ₩16,202 | ₩15,588 | ₩15,855 | -1.00% | 1774.9만 |
|---|
| 2025.11.07 | ₩14,667 | ₩15,254 | ₩14,427 | ₩15,227 | +3.82% | 1392.4만 |
|---|
| 2025.11.06 | ₩14,413 | ₩15,161 | ₩14,373 | ₩14,547 | +0.93% | 1573.2만 |
|---|
| 2025.11.05 | ₩14,960 | ₩15,107 | ₩13,599 | ₩14,240 | -4.82% | 2718.3만 |
|---|
| 2025.11.04 | ₩15,908 | ₩16,121 | ₩15,307 | ₩15,428 | -3.02% | 2289.4만 |
|---|
| 2025.11.03 | ₩17,002 | ₩17,162 | ₩16,402 | ₩16,709 | -1.73% | 1182.5만 |
|---|
| 2025.10.31 | ₩17,269 | ₩17,336 | ₩16,749 | ₩17,042 | -1.31% | 1538.2만 |
|---|
| 2025.10.30 | ₩16,815 | ₩17,523 | ₩16,682 | ₩17,376 | +3.33% | 1379.5만 |
|---|
| 2025.10.29 | ₩17,509 | ₩17,536 | ₩16,669 | ₩16,869 | -3.66% | 1807.8만 |
|---|
| 2025.10.28 | ₩16,335 | ₩17,122 | ₩16,215 | ₩17,016 | +4.17% | 1406.1만 |
|---|
| 2025.10.27 | ₩16,375 | ₩16,842 | ₩15,975 | ₩16,602 | +1.39% | 1875.2만 |
|---|
| 2025.10.24 | ₩16,949 | ₩17,403 | ₩16,936 | ₩17,136 | +1.10% | 1364.4만 |
|---|
| 2025.10.23 | ₩17,429 | ₩17,496 | ₩17,069 | ₩17,202 | -1.30% | 1267.4만 |
|---|
| 2025.10.22 | ₩16,388 | ₩17,202 | ₩16,388 | ₩16,896 | +3.09% | 1953.9만 |
|---|
| 2025.10.21 | ₩17,363 | ₩17,603 | ₩16,829 | ₩17,016 | -2.00% | 2563.3만 |
|---|
| 2025.10.20 | ₩19,244 | ₩19,284 | ₩18,670 | ₩19,164 | -0.42% | 1636.4만 |
|---|
| 2025.10.17 | ₩19,698 | ₩20,032 | ₩18,230 | ₩18,724 | -4.95% | 2805.5만 |
|---|
| 2025.10.16 | ₩20,098 | ₩20,939 | ₩19,805 | ₩20,459 | +1.79% | 3260.7만 |
|---|
| 2025.10.15 | ₩18,804 | ₩19,885 | ₩18,684 | ₩19,845 | +5.54% | 2167.8만 |
|---|
| 2025.10.14 | ₩17,990 | ₩19,124 | ₩17,843 | ₩18,430 | +2.45% | 2082.9만 |
|---|
| 2025.10.13 | ₩18,791 | ₩18,951 | ₩18,510 | ₩18,684 | -0.57% | 2050.2만 |
|---|
| 2025.10.10 | ₩19,017 | ₩19,031 | ₩17,523 | ₩17,670 | -7.09% | 2735.6만 |
|---|