시장 데이터를 불러오는 중
전체 종목
쾨르 마이닝 과거 주가
Coeur Mining, Inc. Common Stock · CDE · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coeur Mining, Inc. Common Stock · CDE · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,999 | ₩23,469 | ₩22,865 | ₩22,973 | -0.12% | 2634.2만 |
| 2026.10.08 | ₩22,020 | ₩22,758 | ₩21,900 | ₩22,624 | +2.74% | 4985.4만 |
| 2026.10.07 | ₩22,128 | ₩22,342 | ₩21,766 | ₩22,128 | 0.00% | 4810.5만 |
| 2026.10.06 | ₩23,241 | ₩23,321 | ₩22,490 | ₩23,026 | -0.92% | 2513.1만 |
| 2026.10.05 | ₩23,952 | ₩23,952 | ₩22,530 | ₩22,865 | -4.54% | 2851.8만 |
| 2026.10.02 | ₩24,273 | ₩24,354 | ₩23,509 | ₩23,683 | -2.43% | 2822.8만 |
| 2026.10.01 | ₩23,563 | ₩23,898 | ₩23,402 | ₩23,549 | -0.06% | 2994.5만 |
| 2026.09.30 | ₩24,153 | ₩24,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,603 |
| -2.28% |
| 3801.5만 |
| 2026.09.29 | ₩23,965 | ₩24,045 | ₩22,959 | ₩23,925 | -0.17% | 4234.7만 |
|---|
| 2026.09.28 | ₩24,367 | ₩25,078 | ₩23,965 | ₩23,965 | -1.65% | 3691.4만 |
|---|
| 2026.09.25 | ₩25,454 | ₩25,977 | ₩25,226 | ₩25,775 | +1.26% | 3221.1만 |
|---|
| 2026.09.24 | ₩25,601 | ₩25,802 | ₩25,132 | ₩25,400 | -0.79% | 5085.1만 |
|---|
| 2026.09.23 | — | — | — | ₩25,909 | — | — |
|---|
| 2026.09.22 | ₩26,137 | ₩27,665 | ₩26,064 | ₩27,479 | +5.13% | 3635.5만 |
|---|
| 2026.09.21 | ₩26,593 | ₩26,835 | ₩26,030 | ₩26,178 | -1.56% | 1967.3만 |
|---|
| 2026.09.18 | ₩27,465 | ₩27,465 | ₩26,292 | ₩26,500 | -3.52% | 5708.4만 |
|---|
| 2026.09.17 | ₩26,486 | ₩27,237 | ₩26,218 | ₩26,795 | +1.16% | 4518.4만 |
|---|
| 2026.09.16 | — | — | — | ₩25,454 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩26,701 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩26,660 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩27,599 | — | — |
|---|
| 2026.09.01 | ₩26,540 | ₩28,297 | ₩26,500 | ₩27,090 | +2.07% | 4217.5만 |
|---|
| 2026.08.31 | ₩28,136 | ₩28,189 | ₩27,143 | ₩27,867 | -0.95% | 3870.4만 |
|---|
| 2026.08.28 | ₩29,973 | ₩30,107 | ₩27,975 | ₩28,337 | -5.46% | 2436.6만 |
|---|
| 2026.08.27 | ₩28,578 | ₩29,812 | ₩28,578 | ₩29,785 | +4.22% | 3770.6만 |
|---|
| 2026.08.26 | ₩28,162 | ₩28,900 | ₩28,095 | ₩28,753 | +2.10% | 3748.3만 |
|---|
| 2026.08.25 | ₩27,452 | ₩28,954 | ₩27,318 | ₩28,954 | +5.47% | 4483.7만 |
|---|
| 2026.08.24 | ₩28,511 | ₩28,699 | ₩27,304 | ₩28,002 | -1.79% | 3899.2만 |
|---|
| 2026.08.21 | ₩29,168 | ₩29,343 | ₩28,109 | ₩28,122 | -3.59% | 4580.2만 |
|---|
| 2026.08.20 | ₩27,693 | ₩28,927 | ₩27,492 | ₩28,310 | +2.23% | 2951.3만 |
|---|
| 2026.08.19 | ₩26,312 | ₩28,605 | ₩26,272 | ₩28,069 | +6.68% | 5267.8만 |
|---|
| 2026.08.18 | ₩25,293 | ₩25,521 | ₩24,796 | ₩24,823 | -1.86% | 3857.1만 |
|---|
| 2026.08.17 | ₩25,883 | ₩26,339 | ₩25,319 | ₩25,896 | +0.05% | 2866.6만 |
|---|
| 2026.08.14 | ₩25,293 | ₩25,950 | ₩25,091 | ₩25,226 | -0.27% | 3656.6만 |
|---|
| 2026.08.13 | ₩24,676 | ₩24,971 | ₩24,314 | ₩24,743 | +0.27% | 4499.2만 |
|---|
| 2026.08.12 | ₩25,534 | ₩25,735 | ₩25,065 | ₩25,212 | -1.26% | 4523.8만 |
|---|
| 2026.08.11 | ₩24,233 | ₩24,957 | ₩24,072 | ₩24,917 | +2.82% | 3503.8만 |
|---|
| 2026.08.10 | ₩23,093 | ₩24,488 | ₩22,785 | ₩24,340 | +5.40% | 3620.7만 |
|---|
| 2026.08.07 | ₩22,597 | ₩23,482 | ₩22,329 | ₩23,321 | +3.20% | 5177.6만 |
|---|
| 2026.08.06 | ₩21,457 | ₩22,047 | ₩20,720 | ₩20,988 | -2.19% | 5659.5만 |
|---|
| 2026.08.05 | ₩22,798 | ₩23,616 | ₩22,570 | ₩23,375 | +2.53% | 5379.2만 |
|---|
| 2026.08.04 | ₩21,551 | ₩22,181 | ₩21,444 | ₩21,739 | +0.87% | 3299.5만 |
|---|
| 2026.08.03 | ₩19,767 | ₩20,921 | ₩19,647 | ₩20,867 | +5.56% | 3667.9만 |
|---|
| 2026.07.31 | ₩20,183 | ₩20,317 | ₩19,459 | ₩19,995 | -0.93% | 3036.9만 |
|---|
| 2026.07.30 | ₩20,049 | ₩20,693 | ₩19,700 | ₩20,652 | +3.01% | 3105.8만 |
|---|
| 2026.07.29 | ₩19,714 | ₩20,357 | ₩18,802 | ₩19,620 | -0.48% | 3215.5만 |
|---|
| 2026.07.28 | ₩20,036 | ₩20,331 | ₩19,553 | ₩19,995 | -0.20% | 2731.2만 |
|---|
| 2026.07.27 | ₩20,559 | ₩20,746 | ₩19,875 | ₩20,599 | +0.20% | 3551.6만 |
|---|
| 2026.07.24 | ₩20,679 | ₩20,840 | ₩20,223 | ₩20,290 | -1.88% | 2686.5만 |
|---|
| 2026.07.23 | ₩20,505 | ₩20,720 | ₩19,942 | ₩20,438 | -0.33% | 4469.5만 |
|---|
| 2026.07.22 | ₩20,921 | ₩22,061 | ₩20,907 | ₩21,243 | +1.54% | 5117.8만 |
|---|
| 2026.07.21 | ₩19,606 | ₩20,532 | ₩19,446 | ₩20,518 | +4.65% | 3790.4만 |
|---|
| 2026.07.20 | ₩19,150 | ₩19,499 | ₩18,735 | ₩18,990 | -0.84% | 2735.3만 |
|---|
| 2026.07.17 | ₩19,325 | ₩19,714 | ₩18,681 | ₩19,244 | -0.42% | 3184.2만 |
|---|
| 2026.07.16 | ₩20,733 | ₩20,867 | ₩19,673 | ₩19,834 | -4.33% | 1762만 |
|---|
| 2026.07.15 | ₩21,497 | ₩22,114 | ₩20,639 | ₩21,336 | -0.75% | 2046.7만 |
|---|
| 2026.07.14 | ₩21,699 | ₩22,034 | ₩21,189 | ₩21,457 | -1.11% | 1667만 |
|---|
| 2026.07.13 | ₩20,880 | ₩21,082 | ₩20,545 | ₩20,907 | +0.13% | 1122.6만 |
|---|
| 2026.07.10 | ₩21,444 | ₩21,645 | ₩21,055 | ₩21,430 | -0.06% | 1000만 |
|---|
| 2026.07.09 | ₩21,108 | ₩21,699 | ₩20,800 | ₩21,484 | +1.78% | 1636.7만 |
|---|
| 2026.07.08 | ₩20,894 | ₩21,323 | ₩19,888 | ₩20,438 | -2.18% | 3378.2만 |
|---|
| 2026.07.07 | ₩22,624 | ₩22,624 | ₩21,149 | ₩21,511 | -4.92% | 2162.1만 |
|---|
| 2026.07.06 | ₩23,402 | ₩23,670 | ₩22,543 | ₩22,785 | -2.64% | 2307.3만 |
|---|
| 2026.07.02 | ₩23,133 | ₩24,072 | ₩22,597 | ₩23,201 | +0.29% | 3482.1만 |
|---|
| 2026.07.01 | ₩21,605 | ₩22,959 | ₩21,605 | ₩22,181 | +2.67% | 3234.1만 |
|---|
| 2026.06.30 | ₩21,926 | ₩22,222 | ₩21,497 | ₩21,886 | -0.18% | 2451.7만 |
|---|
| 2026.06.29 | ₩21,430 | ₩22,007 | ₩21,216 | ₩21,900 | +2.19% | 3540.6만 |
|---|
| 2026.06.26 | ₩21,484 | ₩22,691 | ₩21,135 | ₩21,484 | 0.00% | 1.7억 |
|---|
| 2026.06.25 | ₩21,444 | ₩21,699 | ₩20,626 | ₩21,444 | 0.00% | 3632.3만 |
|---|
| 2026.06.24 | ₩20,880 | ₩21,377 | ₩20,317 | ₩20,746 | -0.64% | 4184.1만 |
|---|
| 2026.06.23 | ₩22,369 | ₩22,382 | ₩21,618 | ₩21,886 | -2.16% | 4655.1만 |
|---|
| 2026.06.22 | ₩22,946 | ₩23,710 | ₩22,771 | ₩23,428 | +2.10% | 3793만 |
|---|
| 2026.06.18 | ₩23,777 | ₩24,381 | ₩22,825 | ₩23,482 | -1.24% | 1.8억 |
|---|
| 2026.06.17 | ₩25,293 | ₩26,111 | ₩23,442 | ₩23,509 | -7.05% | 4675.8만 |
|---|
| 2026.06.16 | ₩25,346 | ₩25,883 | ₩25,038 | ₩25,199 | -0.58% | 3497.2만 |
|---|
| 2026.06.15 | ₩24,930 | ₩25,547 | ₩24,703 | ₩25,024 | +0.38% | 2994.6만 |
|---|
| 2026.06.12 | ₩22,248 | ₩23,308 | ₩22,128 | ₩23,066 | +3.68% | 3033.8만 |
|---|
| 2026.06.11 | ₩20,652 | ₩22,128 | ₩20,424 | ₩21,994 | +6.49% | 3266.6만 |
|---|
| 2026.06.10 | ₩20,948 | ₩21,645 | ₩20,652 | ₩20,666 | -1.34% | 3145.4만 |
|---|
| 2026.06.09 | ₩22,731 | ₩22,798 | ₩20,599 | ₩21,578 | -5.07% | 3869.9만 |
|---|
| 2026.06.08 | ₩22,597 | ₩23,147 | ₩22,114 | ₩22,436 | -0.71% | 3272.6만 |
|---|
| 2026.06.05 | ₩23,871 | ₩24,247 | ₩21,658 | ₩21,953 | -8.03% | 4383.3만 |
|---|
| 2026.06.04 | ₩24,944 | ₩25,158 | ₩24,407 | ₩24,783 | -0.65% | 1486.4만 |
|---|
| 2026.06.03 | ₩24,823 | ₩25,024 | ₩24,005 | ₩24,340 | -1.94% | 2430만 |
|---|
| 2026.06.02 | ₩25,963 | ₩26,647 | ₩24,837 | ₩25,735 | -0.88% | 2257.5만 |
|---|
| 2026.06.01 | ₩25,158 | ₩26,044 | ₩24,743 | ₩25,909 | +2.99% | 2494.5만 |
|---|
| 2026.05.29 | ₩24,756 | ₩25,936 | ₩24,555 | ₩25,909 | +4.66% | 3978.1만 |
|---|
| 2026.05.28 | ₩23,563 | ₩25,132 | ₩23,174 | ₩24,930 | +5.81% | 1788.5만 |
|---|
| 2026.05.27 | ₩23,965 | ₩24,609 | ₩23,804 | ₩23,925 | -0.17% | 1251.3만 |
|---|
| 2026.05.26 | ₩24,179 | ₩24,662 | ₩24,032 | ₩24,635 | +1.89% | 1418만 |
|---|
| 2026.05.22 | ₩23,643 | ₩23,804 | ₩22,999 | ₩23,643 | 0.00% | 1308.9만 |
|---|
| 2026.05.21 | ₩23,254 | ₩24,461 | ₩23,093 | ₩23,911 | +2.83% | 1332.5만 |
|---|
| 2026.05.20 | ₩22,905 | ₩23,978 | ₩22,530 | ₩23,777 | +3.81% | 1853만 |
|---|
| 2026.05.19 | ₩22,838 | ₩23,107 | ₩22,195 | ₩22,476 | -1.59% | 2200.3만 |
|---|
| 2026.05.18 | ₩23,871 | ₩24,568 | ₩23,254 | ₩23,469 | -1.69% | 2055.2만 |
|---|
| 2026.05.15 | ₩24,434 | ₩24,689 | ₩23,576 | ₩23,616 | -3.35% | 3661.3만 |
|---|
| 2026.05.14 | ₩26,365 | ₩26,540 | ₩25,614 | ₩26,017 | -1.32% | 1356.6만 |
|---|
| 2026.05.13 | ₩26,929 | ₩27,157 | ₩25,842 | ₩26,473 | -1.69% | 1516.5만 |
|---|
| 2026.05.12 | ₩25,923 | ₩27,358 | ₩25,158 | ₩27,049 | +4.35% | 1898.5만 |
|---|
| 2026.05.11 | ₩25,507 | ₩26,821 | ₩25,346 | ₩26,553 | +4.10% | 2080.3만 |
|---|
| 2026.05.08 | ₩24,689 | ₩25,601 | ₩24,595 | ₩24,890 | +0.81% | 1836.4만 |
|---|
| 2026.05.07 | ₩26,017 | ₩26,848 | ₩24,086 | ₩24,300 | -6.60% | 3588.4만 |
|---|
| 2026.05.06 | ₩24,662 | ₩25,319 | ₩24,421 | ₩25,145 | +1.96% | 2478.9만 |
|---|
| 2026.05.05 | ₩23,938 | ₩24,099 | ₩22,798 | ₩22,973 | -4.03% | 1602.2만 |
|---|
| 2026.05.04 | ₩23,187 | ₩24,005 | ₩22,973 | ₩23,549 | +1.56% | 1449.7만 |
|---|
| 2026.05.01 | ₩23,737 | ₩24,729 | ₩23,576 | ₩23,670 | -0.28% | 1685.6만 |
|---|
| 2026.04.30 | ₩24,166 | ₩24,327 | ₩23,361 | ₩24,099 | -0.28% | 3196.9만 |
|---|
| 2026.04.29 | ₩23,563 | ₩23,576 | ₩22,812 | ₩23,241 | -1.37% | 2004.6만 |
|---|
| 2026.04.28 | ₩24,273 | ₩24,703 | ₩23,710 | ₩23,938 | -1.38% | 1822.1만 |
|---|
| 2026.04.27 | ₩25,601 | ₩25,722 | ₩25,158 | ₩25,319 | -1.10% | 1056.7만 |
|---|
| 2026.04.24 | ₩25,722 | ₩25,977 | ₩25,091 | ₩25,896 | +0.68% | 1143.9만 |
|---|
| 2026.04.23 | ₩25,360 | ₩25,708 | ₩24,407 | ₩25,293 | -0.26% | 1585.3만 |
|---|
| 2026.04.22 | ₩25,534 | ₩26,003 | ₩24,917 | ₩25,923 | +1.52% | 1619만 |
|---|
| 2026.04.21 | ₩26,245 | ₩26,365 | ₩24,716 | ₩24,729 | -5.77% | 2296.2만 |
|---|
| 2026.04.20 | ₩26,580 | ₩26,942 | ₩26,111 | ₩26,526 | -0.20% | 1420.6만 |
|---|
| 2026.04.17 | ₩26,982 | ₩28,162 | ₩26,942 | ₩27,331 | +1.29% | 1905.2만 |
|---|
| 2026.04.16 | ₩26,741 | ₩26,848 | ₩25,856 | ₩26,164 | -2.16% | 1668만 |
|---|
| 2026.04.15 | ₩28,109 | ₩28,337 | ₩26,352 | ₩26,379 | -6.15% | 2059.9만 |
|---|
| 2026.04.14 | ₩28,122 | ₩28,793 | ₩27,693 | ₩28,390 | +0.95% | 1599.3만 |
|---|
| 2026.04.13 | ₩26,580 | ₩27,385 | ₩26,312 | ₩27,237 | +2.47% | 1214.1만 |
|---|
| 2026.04.10 | ₩26,741 | ₩27,251 | ₩26,647 | ₩27,143 | +1.50% | 1794.2만 |
|---|
| 2026.04.09 | ₩26,500 | ₩27,036 | ₩25,655 | ₩26,446 | -0.20% | 1823.5만 |
|---|
| 2026.04.08 | ₩27,827 | ₩28,015 | ₩26,070 | ₩26,446 | -4.96% | 2191.3만 |
|---|
| 2026.04.07 | ₩24,810 | ₩25,561 | ₩24,434 | ₩25,480 | +2.70% | 1943.4만 |
|---|
| 2026.04.06 | ₩25,668 | ₩25,829 | ₩24,783 | ₩24,930 | -2.87% | 1790.3만 |
|---|
| 2026.04.02 | ₩23,978 | ₩25,775 | ₩23,683 | ₩25,601 | +6.77% | 2544.1만 |
|---|
| 2026.04.01 | ₩25,601 | ₩26,982 | ₩25,199 | ₩25,628 | +0.10% | 3509.9만 |
|---|
| 2026.03.31 | ₩22,892 | ₩25,212 | ₩22,476 | ₩25,172 | +9.96% | 4063.2만 |
|---|
| 2026.03.30 | ₩23,496 | ₩23,509 | ₩21,605 | ₩22,128 | -5.82% | 3809만 |
|---|
| 2026.03.27 | ₩21,645 | ₩23,428 | ₩21,484 | ₩22,973 | +6.13% | 3442만 |
|---|
| 2026.03.26 | ₩23,040 | ₩23,482 | ₩21,618 | ₩21,685 | -5.88% | 4757.7만 |
|---|
| 2026.03.25 | ₩25,749 | ₩25,802 | ₩23,804 | ₩23,925 | -7.08% | 4198.2만 |
|---|
| 2026.03.24 | ₩24,381 | ₩24,863 | ₩23,643 | ₩24,555 | +0.72% | 9660.4만 |
|---|
| 2026.03.23 | ₩23,321 | ₩25,266 | ₩23,187 | ₩23,992 | +2.88% | 1.3억 |
|---|
| 2026.03.20 | ₩24,957 | ₩24,957 | ₩23,482 | ₩23,697 | -5.05% | 5450.7만 |
|---|
| 2026.03.19 | ₩23,817 | ₩24,703 | ₩22,905 | ₩24,501 | +2.87% | 3270.7만 |
|---|
| 2026.03.18 | ₩26,942 | ₩27,251 | ₩25,695 | ₩25,829 | -4.13% | 2328.9만 |
|---|
| 2026.03.17 | ₩28,350 | ₩28,618 | ₩27,479 | ₩28,216 | -0.47% | 1520.8만 |
|---|
| 2026.03.16 | ₩27,747 | ₩28,122 | ₩26,781 | ₩28,095 | +1.26% | 2005.2만 |
|---|
| 2026.03.13 | ₩28,887 | ₩28,913 | ₩26,915 | ₩27,076 | -6.27% | 2084.8만 |
|---|
| 2026.03.12 | ₩29,772 | ₩29,772 | ₩28,592 | ₩29,088 | -2.30% | 1558만 |
|---|
| 2026.03.11 | ₩30,469 | ₩30,469 | ₩28,940 | ₩30,000 | -1.54% | 1678.4만 |
|---|
| 2026.03.10 | ₩31,099 | ₩32,239 | ₩30,979 | ₩31,314 | +0.69% | 1746.2만 |
|---|
| 2026.03.09 | ₩29,101 | ₩30,603 | ₩27,613 | ₩30,442 | +4.61% | 2080.2만 |
|---|
| 2026.03.06 | ₩29,262 | ₩30,845 | ₩29,061 | ₩30,362 | +3.76% | 1731.6만 |
|---|
| 2026.03.05 | ₩30,912 | ₩31,341 | ₩29,302 | ₩30,348 | -1.82% | 2707.8만 |
|---|
| 2026.03.04 | ₩33,191 | ₩33,191 | ₩31,368 | ₩31,864 | -4.00% | 1544.1만 |
|---|
| 2026.03.03 | ₩33,366 | ₩33,379 | ₩30,952 | ₩32,347 | -3.05% | 2065.1만 |
|---|
| 2026.03.02 | ₩35,887 | ₩36,477 | ₩34,680 | ₩36,128 | +0.67% | 2126.5만 |
|---|
| 2026.02.27 | ₩35,874 | ₩36,718 | ₩35,056 | ₩36,410 | +1.50% | 2093만 |
|---|
| 2026.02.26 | ₩32,561 | ₩35,686 | ₩32,454 | ₩35,619 | +9.39% | 2216.9만 |
|---|
| 2026.02.25 | ₩33,527 | ₩34,010 | ₩32,964 | ₩32,977 | -1.64% | 1435.4만 |
|---|
| 2026.02.24 | ₩31,689 | ₩33,607 | ₩31,569 | ₩33,232 | +4.87% | 1559.7만 |
|---|
| 2026.02.23 | ₩33,393 | ₩33,728 | ₩32,682 | ₩32,762 | -1.89% | 2308.8만 |
|---|
| 2026.02.20 | ₩32,132 | ₩33,272 | ₩30,804 | ₩33,031 | +2.80% | 3206.9만 |
|---|
| 2026.02.19 | ₩30,375 | ₩33,165 | ₩30,161 | ₩32,266 | +6.23% | 2964.3만 |
|---|
| 2026.02.18 | ₩30,281 | ₩31,126 | ₩29,799 | ₩30,295 | +0.04% | 2177.1만 |
|---|
| 2026.02.17 | ₩28,753 | ₩29,597 | ₩27,599 | ₩29,249 | +1.73% | 2377.7만 |
|---|
| 2026.02.13 | ₩28,390 | ₩30,241 | ₩28,283 | ₩30,067 | +5.90% | 2042.7만 |
|---|
| 2026.02.12 | ₩30,778 | ₩30,952 | ₩28,042 | ₩28,082 | -8.76% | 2337.8만 |
|---|
| 2026.02.11 | ₩31,730 | ₩31,797 | ₩29,571 | ₩30,952 | -2.45% | 1661.5만 |
|---|
| 2026.02.10 | ₩30,442 | ₩31,462 | ₩30,348 | ₩30,630 | +0.62% | 1520.9만 |
|---|
| 2026.02.09 | ₩29,316 | ₩30,965 | ₩29,007 | ₩30,885 | +5.35% | 2523.7만 |
|---|
| 2026.02.06 | ₩27,237 | ₩28,793 | ₩27,183 | ₩28,753 | +5.56% | 2446.6만 |
|---|
| 2026.02.05 | ₩26,647 | ₩27,519 | ₩25,588 | ₩25,628 | -3.82% | 3188.1만 |
|---|
| 2026.02.04 | ₩29,544 | ₩29,678 | ₩26,419 | ₩27,827 | -5.81% | 3185.4만 |
|---|
| 2026.02.03 | ₩29,490 | ₩29,504 | ₩27,411 | ₩28,511 | -3.32% | 3420.9만 |
|---|
| 2026.02.02 | ₩27,116 | ₩28,095 | ₩26,365 | ₩27,251 | +0.49% | 2615.5만 |
|---|
| 2026.01.30 | ₩28,887 | ₩30,804 | ₩26,848 | ₩27,411 | -5.11% | 4697.2만 |
|---|
| 2026.01.29 | ₩35,270 | ₩35,538 | ₩31,515 | ₩32,950 | -6.58% | 4465.4만 |
|---|
| 2026.01.28 | ₩34,975 | ₩35,632 | ₩32,829 | ₩34,358 | -1.76% | 3317.2만 |
|---|
| 2026.01.27 | ₩34,466 | ₩34,613 | ₩32,253 | ₩34,479 | +0.04% | 3207.7만 |
|---|
| 2026.01.26 | ₩37,107 | ₩37,242 | ₩33,889 | ₩34,130 | -8.02% | 3944.6만 |
|---|
| 2026.01.23 | ₩34,667 | ₩35,538 | ₩33,849 | ₩35,015 | +1.01% | 2647.4만 |
|---|
| 2026.01.22 | ₩31,059 | ₩34,653 | ₩31,059 | ₩34,559 | +11.27% | 3714.8만 |
|---|
| 2026.01.21 | ₩31,220 | ₩31,689 | ₩30,134 | ₩30,724 | -1.59% | 3186.5만 |
|---|
| 2026.01.20 | ₩31,180 | ₩31,582 | ₩30,080 | ₩30,670 | -1.63% | 3293.3만 |
|---|
| 2026.01.16 | ₩28,364 | ₩30,308 | ₩27,572 | ₩30,281 | +6.76% | 2939.5만 |
|---|
| 2026.01.15 | ₩27,546 | ₩28,632 | ₩27,049 | ₩28,458 | +3.31% | 1862.9만 |
|---|
| 2026.01.14 | ₩28,927 | ₩29,141 | ₩27,264 | ₩27,841 | -3.76% | 2234.7만 |
|---|
| 2026.01.13 | ₩29,463 | ₩29,772 | ₩28,055 | ₩28,109 | -4.60% | 2668.6만 |
|---|
| 2026.01.12 | ₩28,846 | ₩29,597 | ₩28,377 | ₩28,981 | +0.46% | 2661.5만 |
|---|
| 2026.01.09 | ₩26,754 | ₩27,532 | ₩26,392 | ₩27,358 | +2.26% | 2572.5만 |
|---|
| 2026.01.08 | ₩24,890 | ₩26,352 | ₩24,837 | ₩26,312 | +5.71% | 1636.3만 |
|---|
| 2026.01.07 | ₩25,051 | ₩25,856 | ₩24,126 | ₩25,842 | +3.16% | 1876.9만 |
|---|
| 2026.01.06 | ₩25,199 | ₩26,352 | ₩24,971 | ₩26,325 | +4.47% | 2592.3만 |
|---|
| 2026.01.05 | ₩24,153 | ₩25,950 | ₩23,871 | ₩24,944 | +3.28% | 2241.3만 |
|---|
| 2026.01.02 | ₩24,810 | ₩24,917 | ₩22,718 | ₩23,536 | -5.14% | 2079.7만 |
|---|
| 2025.12.31 | ₩24,045 | ₩24,622 | ₩23,804 | ₩23,911 | -0.56% | 1432.2만 |
|---|
| 2025.12.30 | ₩25,199 | ₩25,319 | ₩24,193 | ₩24,260 | -3.73% | 1692.8만 |
|---|
| 2025.12.29 | ₩24,421 | ₩25,051 | ₩23,804 | ₩24,555 | +0.55% | 2035.6만 |
|---|
| 2025.12.26 | ₩25,990 | ₩26,258 | ₩25,172 | ₩25,735 | -0.98% | 1747.3만 |
|---|
| 2025.12.24 | ₩25,212 | ₩25,306 | ₩24,247 | ₩25,105 | -0.43% | 1213.7만 |
|---|
| 2025.12.23 | ₩26,044 | ₩26,044 | ₩24,488 | ₩25,601 | -1.70% | 2121.4만 |
|---|
| 2025.12.22 | ₩25,856 | ₩26,459 | ₩24,877 | ₩25,333 | -2.02% | 2545.4만 |
|---|
| 2025.12.19 | ₩23,093 | ₩24,863 | ₩23,040 | ₩24,475 | +5.98% | 3438.4만 |
|---|
| 2025.12.18 | ₩22,959 | ₩23,750 | ₩22,677 | ₩22,959 | 0.00% | 1665.9만 |
|---|
| 2025.12.17 | ₩23,348 | ₩23,509 | ₩22,517 | ₩23,066 | -1.21% | 2117.3만 |
|---|
| 2025.12.16 | ₩22,584 | ₩23,040 | ₩21,859 | ₩22,651 | +0.30% | 1500만 |
|---|
| 2025.12.15 | ₩23,938 | ₩24,059 | ₩22,222 | ₩22,677 | -5.27% | 1716.8만 |
|---|
| 2025.12.12 | ₩24,273 | ₩24,381 | ₩22,289 | ₩23,133 | -4.70% | 2387만 |
|---|
| 2025.12.11 | ₩21,712 | ₩24,193 | ₩21,484 | ₩23,442 | +7.97% | 2834.4만 |
|---|
| 2025.12.10 | ₩21,323 | ₩21,739 | ₩20,626 | ₩21,417 | +0.44% | 1484.8만 |
|---|
| 2025.12.09 | ₩20,720 | ₩21,806 | ₩20,585 | ₩21,551 | +4.01% | 1434만 |
|---|
| 2025.12.08 | ₩21,336 | ₩21,390 | ₩20,438 | ₩20,532 | -3.77% | 1225.8만 |
|---|
| 2025.12.05 | ₩22,034 | ₩22,543 | ₩21,095 | ₩21,269 | -3.47% | 1366.5만 |
|---|
| 2025.12.04 | ₩21,390 | ₩21,618 | ₩20,988 | ₩21,591 | +0.94% | 1134.8만 |
|---|
| 2025.12.03 | ₩22,382 | ₩22,476 | ₩21,645 | ₩21,658 | -3.24% | 1224.4만 |
|---|
| 2025.12.02 | ₩22,664 | ₩22,959 | ₩21,430 | ₩22,195 | -2.07% | 1423.1만 |
|---|
| 2025.12.01 | ₩23,656 | ₩23,978 | ₩22,718 | ₩22,745 | -3.85% | 2072.9만 |
|---|
| 2025.11.28 | ₩22,396 | ₩23,187 | ₩21,940 | ₩23,160 | +3.41% | 1717.9만 |
|---|
| 2025.11.26 | ₩20,465 | ₩21,725 | ₩20,357 | ₩21,712 | +6.09% | 1727.5만 |
|---|
| 2025.11.25 | ₩19,915 | ₩20,545 | ₩19,741 | ₩20,210 | +1.48% | 1646.4만 |
|---|
| 2025.11.24 | ₩18,963 | ₩19,995 | ₩18,775 | ₩19,955 | +5.23% | 1165.6만 |
|---|
| 2025.11.21 | ₩18,587 | ₩18,922 | ₩18,171 | ₩18,762 | +0.94% | 2017.8만 |
|---|
| 2025.11.20 | ₩19,861 | ₩20,223 | ₩18,493 | ₩18,587 | -6.41% | 1685.8만 |
|---|
| 2025.11.19 | ₩19,915 | ₩20,344 | ₩19,057 | ₩19,714 | -1.01% | 1694만 |
|---|
| 2025.11.18 | ₩19,472 | ₩19,754 | ₩18,842 | ₩19,285 | -0.96% | 1555.5만 |
|---|
| 2025.11.17 | ₩19,647 | ₩20,210 | ₩19,164 | ₩19,392 | -1.30% | 1469.4만 |
|---|
| 2025.11.14 | ₩19,191 | ₩20,170 | ₩18,829 | ₩19,861 | +3.49% | 1415.4만 |
|---|
| 2025.11.13 | ₩21,350 | ₩21,390 | ₩19,875 | ₩20,264 | -5.09% | 2253.8만 |
|---|
| 2025.11.12 | ₩20,585 | ₩21,497 | ₩20,156 | ₩20,961 | +1.82% | 2323만 |
|---|
| 2025.11.11 | ₩20,250 | ₩20,652 | ₩19,687 | ₩20,398 | +0.73% | 1639.2만 |
|---|
| 2025.11.10 | ₩20,478 | ₩20,880 | ₩19,861 | ₩19,942 | -2.62% | 2438.3만 |
|---|
| 2025.11.07 | ₩19,231 | ₩19,821 | ₩19,110 | ₩19,700 | +2.44% | 1623.8만 |
|---|
| 2025.11.06 | ₩19,378 | ₩20,103 | ₩19,311 | ₩19,365 | -0.07% | 2201.2만 |
|---|
| 2025.11.05 | ₩19,043 | ₩19,298 | ₩18,587 | ₩19,030 | -0.07% | 2053.7만 |
|---|
| 2025.11.04 | ₩19,432 | ₩19,660 | ₩18,480 | ₩18,534 | -4.62% | 3031만 |
|---|
| 2025.11.03 | ₩21,377 | ₩21,551 | ₩19,942 | ₩20,304 | -5.02% | 3502만 |
|---|
| 2025.10.31 | ₩23,643 | ₩23,683 | ₩22,838 | ₩23,026 | -2.61% | 1442.2만 |
|---|
| 2025.10.30 | ₩22,289 | ₩24,314 | ₩21,900 | ₩23,737 | +6.50% | 1584만 |
|---|
| 2025.10.29 | ₩25,480 | ₩25,480 | ₩23,804 | ₩24,475 | -3.95% | 1449.9만 |
|---|
| 2025.10.28 | ₩23,254 | ₩24,716 | ₩23,066 | ₩24,515 | +5.42% | 1375.5만 |
|---|
| 2025.10.27 | ₩23,938 | ₩24,689 | ₩22,557 | ₩23,710 | -0.95% | 1639.2만 |
|---|
| 2025.10.24 | ₩24,662 | ₩25,816 | ₩24,542 | ₩25,011 | +1.41% | 1113.5만 |
|---|
| 2025.10.23 | ₩26,057 | ₩26,312 | ₩25,293 | ₩25,454 | -2.32% | 1299만 |
|---|
| 2025.10.22 | ₩23,643 | ₩25,789 | ₩23,469 | ₩25,454 | +7.66% | 1727.7만 |
|---|
| 2025.10.21 | ₩25,467 | ₩25,762 | ₩24,166 | ₩24,783 | -2.69% | 2359.9만 |
|---|
| 2025.10.20 | ₩29,584 | ₩29,960 | ₩28,592 | ₩29,544 | -0.14% | 985.5만 |
|---|
| 2025.10.17 | ₩29,986 | ₩30,724 | ₩27,680 | ₩28,230 | -5.86% | 1993.1만 |
|---|
| 2025.10.16 | ₩30,402 | ₩31,676 | ₩29,718 | ₩30,979 | +1.90% | 1906.8만 |
|---|
| 2025.10.15 | ₩28,954 | ₩30,509 | ₩28,900 | ₩29,879 | +3.20% | 1350.2만 |
|---|
| 2025.10.14 | ₩27,760 | ₩28,913 | ₩27,680 | ₩28,149 | +1.40% | 1291.3만 |
|---|
| 2025.10.13 | ₩27,948 | ₩28,806 | ₩27,733 | ₩28,404 | +1.63% | 1283.9만 |
|---|
| 2025.10.10 | ₩27,479 | ₩27,894 | ₩25,749 | ₩26,231 | -4.54% | 1595.7만 |
|---|
| 2025.10.09 | ₩29,074 | ₩29,235 | ₩26,191 | ₩26,888 | -7.52% | 2796.5만 |
|---|
| 2025.10.08 | ₩25,977 | ₩28,216 | ₩25,708 | ₩28,176 | +8.47% | 1924만 |
|---|
| 2025.10.07 | ₩25,923 | ₩25,977 | ₩24,957 | ₩25,239 | -2.64% | 1104.7만 |
|---|
| 2025.10.06 | ₩25,668 | ₩26,406 | ₩25,386 | ₩25,936 | +1.04% | 1173.2만 |
|---|
| 2025.10.03 | ₩25,440 | ₩26,137 | ₩24,971 | ₩25,118 | -1.27% | 1085.2만 |
|---|
| 2025.10.02 | ₩25,775 | ₩25,977 | ₩23,952 | ₩25,212 | -2.19% | 1366.4만 |
|---|
| 2025.10.01 | ₩25,266 | ₩25,909 | ₩24,863 | ₩25,319 | +0.21% | 1424.1만 |
|---|
| 2025.09.30 | ₩24,247 | ₩25,641 | ₩24,072 | ₩25,158 | +3.76% | 1569만 |
|---|
| 2025.09.29 | ₩25,614 | ₩25,708 | ₩24,743 | ₩25,118 | -1.94% | 1655.8만 |
|---|
| 2025.09.26 | ₩24,434 | ₩25,252 | ₩24,340 | ₩24,729 | +1.21% | 1387.4만 |
|---|
| 2025.09.25 | ₩23,348 | ₩24,555 | ₩23,348 | ₩24,407 | +4.54% | 1147.2만 |
|---|
| 2025.09.24 | ₩24,220 | ₩24,837 | ₩23,348 | ₩23,361 | -3.54% | 1562.5만 |
|---|
| 2025.09.23 | ₩24,260 | ₩24,716 | ₩24,032 | ₩24,179 | -0.33% | 2026.2만 |
|---|
| 2025.09.22 | ₩24,340 | ₩24,555 | ₩23,013 | ₩23,965 | -1.54% | 2072.2만 |
|---|
| 2025.09.19 | ₩21,833 | ₩23,442 | ₩21,766 | ₩23,361 | +7.00% | 4756만 |
|---|
| 2025.09.18 | ₩21,484 | ₩21,846 | ₩20,760 | ₩21,833 | +1.62% | 1219.7만 |
|---|
| 2025.09.17 | ₩21,390 | ₩22,436 | ₩21,122 | ₩21,457 | +0.31% | 1856.5만 |
|---|
| 2025.09.16 | ₩22,999 | ₩22,999 | ₩21,819 | ₩21,819 | -5.13% | 1826.9만 |
|---|
| 2025.09.15 | ₩20,612 | ₩22,704 | ₩20,384 | ₩22,704 | +10.15% | 2111.8만 |
|---|
| 2025.09.12 | ₩20,733 | ₩21,122 | ₩20,545 | ₩20,827 | +0.45% | 1234.5만 |
|---|
| 2025.09.11 | ₩19,660 | ₩20,787 | ₩19,378 | ₩20,612 | +4.84% | 1327.9만 |
|---|
| 2025.09.10 | ₩19,459 | ₩20,089 | ₩19,338 | ₩20,036 | +2.96% | 1285.4만 |
|---|
| 2025.09.09 | ₩19,513 | ₩19,539 | ₩18,976 | ₩19,218 | -1.51% | 1165.4만 |
|---|
| 2025.09.08 | ₩19,955 | ₩20,022 | ₩19,405 | ₩19,526 | -2.15% | 1621.1만 |
|---|
| 2025.09.05 | ₩19,191 | ₩19,781 | ₩19,137 | ₩19,673 | +2.52% | 1772.9만 |
|---|
| 2025.09.04 | ₩18,453 | ₩19,204 | ₩18,426 | ₩18,909 | +2.47% | 2011.3만 |
|---|
| 2025.09.03 | ₩18,507 | ₩18,949 | ₩18,279 | ₩18,735 | +1.23% | 1905.1만 |
|---|
| 2025.09.02 | ₩18,493 | ₩18,493 | ₩17,327 | ₩18,319 | -0.94% | 2096.9만 |
|---|
| 2025.08.29 | ₩16,911 | ₩17,675 | ₩16,817 | ₩17,635 | +4.28% | 1413.8만 |
|---|
| 2025.08.28 | ₩16,857 | ₩17,032 | ₩16,710 | ₩16,844 | -0.08% | 1134.9만 |
|---|