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 | ₩22,998 | ₩23,467 | ₩22,864 | ₩22,971 | -0.12% | 2634.2만 |
| 2026.10.08 | ₩22,019 | ₩22,756 | ₩21,898 | ₩22,622 | +2.74% | 4985.4만 |
| 2026.10.07 | ₩22,126 | ₩22,341 | ₩21,764 | ₩22,126 | 0.00% | 4810.5만 |
| 2026.10.06 | ₩23,239 | ₩23,320 | ₩22,488 | ₩23,025 | -0.92% | 2513.1만 |
| 2026.10.05 | ₩23,950 | ₩23,950 | ₩22,528 | ₩22,864 | -4.54% | 2851.8만 |
| 2026.10.02 | ₩24,272 | ₩24,352 | ₩23,507 | ₩23,682 | -2.43% | 2822.8만 |
| 2026.10.01 | ₩23,561 | ₩23,896 | ₩23,400 | ₩23,548 | -0.06% | 2994.5만 |
| 2026.09.30 | ₩24,151 | ₩24,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,601 |
| -2.28% |
| 3801.5만 |
| 2026.09.29 | ₩23,963 | ₩24,044 | ₩22,958 | ₩23,923 | -0.17% | 4234.7만 |
|---|
| 2026.09.28 | ₩24,366 | ₩25,076 | ₩23,963 | ₩23,963 | -1.65% | 3692.9만 |
|---|
| 2026.09.25 | ₩25,452 | ₩25,975 | ₩25,224 | ₩25,774 | +1.26% | 3221.1만 |
|---|
| 2026.09.24 | ₩25,599 | ₩25,800 | ₩25,130 | ₩25,398 | -0.79% | 5085.1만 |
|---|
| 2026.09.23 | ₩26,739 | ₩26,739 | ₩25,693 | ₩25,908 | -3.11% | 4389.1만 |
|---|
| 2026.09.22 | ₩26,136 | ₩27,664 | ₩26,069 | ₩27,477 | +5.13% | 3707.3만 |
|---|
| 2026.09.21 | ₩26,592 | ₩26,833 | ₩26,028 | ₩26,176 | -1.56% | 1967.3만 |
|---|
| 2026.09.18 | ₩27,463 | ₩27,463 | ₩26,283 | ₩26,498 | -3.52% | 5771.9만 |
|---|
| 2026.09.17 | ₩26,484 | ₩27,235 | ₩26,216 | ₩26,793 | +1.16% | 4519.9만 |
|---|
| 2026.09.16 | ₩27,262 | ₩27,289 | ₩24,781 | ₩25,452 | -6.64% | 4316.7만 |
|---|
| 2026.09.15 | ₩26,793 | ₩27,007 | ₩25,988 | ₩26,699 | -0.35% | 4018.4만 |
|---|
| 2026.09.14 | ₩26,498 | ₩27,061 | ₩26,203 | ₩26,659 | +0.61% | 2376.2만 |
|---|
| 2026.09.11 | ₩27,933 | ₩28,362 | ₩27,343 | ₩27,597 | -1.20% | 1791.2만 |
|---|
| 2026.09.10 | ₩27,141 | ₩27,825 | ₩26,712 | ₩27,276 | +0.49% | 2234.6만 |
|---|
| 2026.09.09 | ₩28,295 | ₩28,818 | ₩27,946 | ₩28,161 | -0.47% | 2525.6만 |
|---|
| 2026.09.08 | ₩28,228 | ₩28,630 | ₩27,691 | ₩27,705 | -1.85% | 2426.8만 |
|---|
| 2026.09.04 | ₩28,241 | ₩29,046 | ₩28,067 | ₩28,482 | +0.85% | 3293.6만 |
|---|
| 2026.09.03 | ₩29,689 | ₩29,716 | ₩28,442 | ₩29,032 | -2.21% | 2604.2만 |
|---|
| 2026.09.02 | ₩27,718 | ₩28,791 | ₩27,718 | ₩28,724 | +3.63% | 3590.8만 |
|---|
| 2026.09.01 | ₩26,538 | ₩28,295 | ₩26,498 | ₩27,088 | +2.07% | 4217.5만 |
|---|
| 2026.08.31 | ₩28,134 | ₩28,187 | ₩27,141 | ₩27,866 | -0.95% | 3870.4만 |
|---|
| 2026.08.28 | ₩29,971 | ₩30,105 | ₩27,973 | ₩28,335 | -5.46% | 2436.6만 |
|---|
| 2026.08.27 | ₩28,576 | ₩29,810 | ₩28,576 | ₩29,783 | +4.22% | 3770.6만 |
|---|
| 2026.08.26 | ₩28,161 | ₩28,898 | ₩28,094 | ₩28,751 | +2.10% | 3748.3만 |
|---|
| 2026.08.25 | ₩27,450 | ₩28,952 | ₩27,316 | ₩28,952 | +5.47% | 4483.7만 |
|---|
| 2026.08.24 | ₩28,509 | ₩28,697 | ₩27,302 | ₩28,000 | -1.79% | 3899.2만 |
|---|
| 2026.08.21 | ₩29,166 | ₩29,341 | ₩28,107 | ₩28,120 | -3.59% | 4580.2만 |
|---|
| 2026.08.20 | ₩27,691 | ₩28,925 | ₩27,490 | ₩28,308 | +2.23% | 2951.3만 |
|---|
| 2026.08.19 | ₩26,310 | ₩28,603 | ₩26,270 | ₩28,067 | +6.68% | 5267.8만 |
|---|
| 2026.08.18 | ₩25,291 | ₩25,519 | ₩24,795 | ₩24,822 | -1.86% | 3857.1만 |
|---|
| 2026.08.17 | ₩25,881 | ₩26,337 | ₩25,318 | ₩25,894 | +0.05% | 2866.6만 |
|---|
| 2026.08.14 | ₩25,291 | ₩25,948 | ₩25,090 | ₩25,224 | -0.27% | 3656.6만 |
|---|
| 2026.08.13 | ₩24,674 | ₩24,969 | ₩24,312 | ₩24,741 | +0.27% | 4499.2만 |
|---|
| 2026.08.12 | ₩25,532 | ₩25,733 | ₩25,063 | ₩25,210 | -1.26% | 4523.8만 |
|---|
| 2026.08.11 | ₩24,232 | ₩24,956 | ₩24,071 | ₩24,915 | +2.82% | 3503.8만 |
|---|
| 2026.08.10 | ₩23,092 | ₩24,486 | ₩22,783 | ₩24,339 | +5.40% | 3620.7만 |
|---|
| 2026.08.07 | ₩22,596 | ₩23,481 | ₩22,327 | ₩23,320 | +3.20% | 5177.6만 |
|---|
| 2026.08.06 | ₩21,456 | ₩22,046 | ₩20,718 | ₩20,986 | -2.19% | 5659.5만 |
|---|
| 2026.08.05 | ₩22,797 | ₩23,615 | ₩22,569 | ₩23,373 | +2.53% | 5379.2만 |
|---|
| 2026.08.04 | ₩21,550 | ₩22,180 | ₩21,442 | ₩21,737 | +0.87% | 3299.5만 |
|---|
| 2026.08.03 | ₩19,766 | ₩20,919 | ₩19,645 | ₩20,866 | +5.56% | 3667.9만 |
|---|
| 2026.07.31 | ₩20,182 | ₩20,316 | ₩19,458 | ₩19,994 | -0.93% | 3036.9만 |
|---|
| 2026.07.30 | ₩20,048 | ₩20,691 | ₩19,699 | ₩20,651 | +3.01% | 3105.8만 |
|---|
| 2026.07.29 | ₩19,712 | ₩20,356 | ₩18,801 | ₩19,619 | -0.48% | 3215.5만 |
|---|
| 2026.07.28 | ₩20,034 | ₩20,329 | ₩19,551 | ₩19,994 | -0.20% | 2731.2만 |
|---|
| 2026.07.27 | ₩20,557 | ₩20,745 | ₩19,873 | ₩20,597 | +0.20% | 3551.6만 |
|---|
| 2026.07.24 | ₩20,678 | ₩20,839 | ₩20,222 | ₩20,289 | -1.88% | 2686.5만 |
|---|
| 2026.07.23 | ₩20,504 | ₩20,718 | ₩19,940 | ₩20,437 | -0.33% | 4469.5만 |
|---|
| 2026.07.22 | ₩20,919 | ₩22,059 | ₩20,906 | ₩21,241 | +1.54% | 5117.8만 |
|---|
| 2026.07.21 | ₩19,605 | ₩20,530 | ₩19,444 | ₩20,517 | +4.65% | 3790.4만 |
|---|
| 2026.07.20 | ₩19,149 | ₩19,498 | ₩18,733 | ₩18,988 | -0.84% | 2735.3만 |
|---|
| 2026.07.17 | ₩19,324 | ₩19,712 | ₩18,680 | ₩19,243 | -0.42% | 3184.2만 |
|---|
| 2026.07.16 | ₩20,732 | ₩20,866 | ₩19,672 | ₩19,833 | -4.33% | 1762만 |
|---|
| 2026.07.15 | ₩21,496 | ₩22,113 | ₩20,638 | ₩21,335 | -0.75% | 2046.7만 |
|---|
| 2026.07.14 | ₩21,697 | ₩22,032 | ₩21,187 | ₩21,456 | -1.11% | 1667만 |
|---|
| 2026.07.13 | ₩20,879 | ₩21,080 | ₩20,544 | ₩20,906 | +0.13% | 1122.6만 |
|---|
| 2026.07.10 | ₩21,442 | ₩21,643 | ₩21,053 | ₩21,429 | -0.06% | 1000만 |
|---|
| 2026.07.09 | ₩21,107 | ₩21,697 | ₩20,799 | ₩21,483 | +1.78% | 1636.7만 |
|---|
| 2026.07.08 | ₩20,892 | ₩21,322 | ₩19,887 | ₩20,437 | -2.18% | 3378.2만 |
|---|
| 2026.07.07 | ₩22,622 | ₩22,622 | ₩21,147 | ₩21,509 | -4.92% | 2162.1만 |
|---|
| 2026.07.06 | ₩23,400 | ₩23,668 | ₩22,542 | ₩22,783 | -2.64% | 2307.3만 |
|---|
| 2026.07.02 | ₩23,132 | ₩24,071 | ₩22,596 | ₩23,199 | +0.29% | 3482.1만 |
|---|
| 2026.07.01 | ₩21,603 | ₩22,958 | ₩21,603 | ₩22,180 | +2.67% | 3234.1만 |
|---|
| 2026.06.30 | ₩21,925 | ₩22,220 | ₩21,496 | ₩21,885 | -0.18% | 2451.7만 |
|---|
| 2026.06.29 | ₩21,429 | ₩22,005 | ₩21,214 | ₩21,898 | +2.19% | 3540.6만 |
|---|
| 2026.06.26 | ₩21,483 | ₩22,689 | ₩21,134 | ₩21,483 | 0.00% | 1.7억 |
|---|
| 2026.06.25 | ₩21,442 | ₩21,697 | ₩20,624 | ₩21,442 | 0.00% | 3632.3만 |
|---|
| 2026.06.24 | ₩20,879 | ₩21,375 | ₩20,316 | ₩20,745 | -0.64% | 4184.1만 |
|---|
| 2026.06.23 | ₩22,368 | ₩22,381 | ₩21,617 | ₩21,885 | -2.16% | 4655.1만 |
|---|
| 2026.06.22 | ₩22,944 | ₩23,709 | ₩22,770 | ₩23,427 | +2.10% | 3793만 |
|---|
| 2026.06.18 | ₩23,776 | ₩24,379 | ₩22,823 | ₩23,481 | -1.24% | 1.8억 |
|---|
| 2026.06.17 | ₩25,291 | ₩26,109 | ₩23,440 | ₩23,507 | -7.05% | 4675.8만 |
|---|
| 2026.06.16 | ₩25,345 | ₩25,881 | ₩25,036 | ₩25,197 | -0.58% | 3497.2만 |
|---|
| 2026.06.15 | ₩24,929 | ₩25,546 | ₩24,701 | ₩25,023 | +0.38% | 2994.6만 |
|---|
| 2026.06.12 | ₩22,247 | ₩23,306 | ₩22,126 | ₩23,065 | +3.68% | 3033.8만 |
|---|
| 2026.06.11 | ₩20,651 | ₩22,126 | ₩20,423 | ₩21,992 | +6.49% | 3266.6만 |
|---|
| 2026.06.10 | ₩20,946 | ₩21,643 | ₩20,651 | ₩20,665 | -1.34% | 3145.4만 |
|---|
| 2026.06.09 | ₩22,730 | ₩22,797 | ₩20,597 | ₩21,576 | -5.07% | 3869.9만 |
|---|
| 2026.06.08 | ₩22,596 | ₩23,145 | ₩22,113 | ₩22,435 | -0.71% | 3272.6만 |
|---|
| 2026.06.05 | ₩23,869 | ₩24,245 | ₩21,657 | ₩21,952 | -8.03% | 4383.3만 |
|---|
| 2026.06.04 | ₩24,942 | ₩25,157 | ₩24,406 | ₩24,781 | -0.65% | 1486.4만 |
|---|
| 2026.06.03 | ₩24,822 | ₩25,023 | ₩24,004 | ₩24,339 | -1.94% | 2430만 |
|---|
| 2026.06.02 | ₩25,961 | ₩26,645 | ₩24,835 | ₩25,733 | -0.88% | 2257.5만 |
|---|
| 2026.06.01 | ₩25,157 | ₩26,042 | ₩24,741 | ₩25,908 | +2.99% | 2494.5만 |
|---|
| 2026.05.29 | ₩24,754 | ₩25,935 | ₩24,553 | ₩25,908 | +4.66% | 3978.1만 |
|---|
| 2026.05.28 | ₩23,561 | ₩25,130 | ₩23,172 | ₩24,929 | +5.81% | 1788.5만 |
|---|
| 2026.05.27 | ₩23,963 | ₩24,607 | ₩23,802 | ₩23,923 | -0.17% | 1251.3만 |
|---|
| 2026.05.26 | ₩24,178 | ₩24,661 | ₩24,030 | ₩24,634 | +1.89% | 1418만 |
|---|
| 2026.05.22 | ₩23,641 | ₩23,802 | ₩22,998 | ₩23,641 | 0.00% | 1308.9만 |
|---|
| 2026.05.21 | ₩23,253 | ₩24,459 | ₩23,092 | ₩23,910 | +2.83% | 1332.5만 |
|---|
| 2026.05.20 | ₩22,904 | ₩23,977 | ₩22,528 | ₩23,776 | +3.81% | 1853만 |
|---|
| 2026.05.19 | ₩22,837 | ₩23,105 | ₩22,193 | ₩22,475 | -1.59% | 2200.3만 |
|---|
| 2026.05.18 | ₩23,869 | ₩24,567 | ₩23,253 | ₩23,467 | -1.69% | 2055.2만 |
|---|
| 2026.05.15 | ₩24,433 | ₩24,687 | ₩23,574 | ₩23,615 | -3.35% | 3661.3만 |
|---|
| 2026.05.14 | ₩26,364 | ₩26,538 | ₩25,613 | ₩26,015 | -1.32% | 1356.6만 |
|---|
| 2026.05.13 | ₩26,927 | ₩27,155 | ₩25,841 | ₩26,471 | -1.69% | 1516.5만 |
|---|
| 2026.05.12 | ₩25,921 | ₩27,356 | ₩25,157 | ₩27,048 | +4.35% | 1898.5만 |
|---|
| 2026.05.11 | ₩25,505 | ₩26,820 | ₩25,345 | ₩26,551 | +4.10% | 2080.3만 |
|---|
| 2026.05.08 | ₩24,687 | ₩25,599 | ₩24,594 | ₩24,889 | +0.81% | 1836.4만 |
|---|
| 2026.05.07 | ₩26,015 | ₩26,846 | ₩24,084 | ₩24,299 | -6.60% | 3588.4만 |
|---|
| 2026.05.06 | ₩24,661 | ₩25,318 | ₩24,419 | ₩25,143 | +1.96% | 2478.9만 |
|---|
| 2026.05.05 | ₩23,936 | ₩24,097 | ₩22,797 | ₩22,971 | -4.03% | 1602.2만 |
|---|
| 2026.05.04 | ₩23,186 | ₩24,004 | ₩22,971 | ₩23,548 | +1.56% | 1449.7만 |
|---|
| 2026.05.01 | ₩23,735 | ₩24,728 | ₩23,574 | ₩23,668 | -0.28% | 1685.6만 |
|---|
| 2026.04.30 | ₩24,164 | ₩24,325 | ₩23,360 | ₩24,097 | -0.28% | 3196.9만 |
|---|
| 2026.04.29 | ₩23,561 | ₩23,574 | ₩22,810 | ₩23,239 | -1.37% | 2004.6만 |
|---|
| 2026.04.28 | ₩24,272 | ₩24,701 | ₩23,709 | ₩23,936 | -1.38% | 1822.1만 |
|---|
| 2026.04.27 | ₩25,599 | ₩25,720 | ₩25,157 | ₩25,318 | -1.10% | 1056.7만 |
|---|
| 2026.04.24 | ₩25,720 | ₩25,975 | ₩25,090 | ₩25,894 | +0.68% | 1143.9만 |
|---|
| 2026.04.23 | ₩25,358 | ₩25,707 | ₩24,406 | ₩25,291 | -0.26% | 1585.3만 |
|---|
| 2026.04.22 | ₩25,532 | ₩26,002 | ₩24,915 | ₩25,921 | +1.52% | 1619만 |
|---|
| 2026.04.21 | ₩26,243 | ₩26,364 | ₩24,714 | ₩24,728 | -5.77% | 2296.2만 |
|---|
| 2026.04.20 | ₩26,578 | ₩26,940 | ₩26,109 | ₩26,525 | -0.20% | 1420.6만 |
|---|
| 2026.04.17 | ₩26,981 | ₩28,161 | ₩26,940 | ₩27,329 | +1.29% | 1905.2만 |
|---|
| 2026.04.16 | ₩26,739 | ₩26,846 | ₩25,854 | ₩26,163 | -2.16% | 1668만 |
|---|
| 2026.04.15 | ₩28,107 | ₩28,335 | ₩26,350 | ₩26,377 | -6.15% | 2059.9만 |
|---|
| 2026.04.14 | ₩28,120 | ₩28,791 | ₩27,691 | ₩28,389 | +0.95% | 1599.3만 |
|---|
| 2026.04.13 | ₩26,578 | ₩27,383 | ₩26,310 | ₩27,235 | +2.47% | 1214.1만 |
|---|
| 2026.04.10 | ₩26,739 | ₩27,249 | ₩26,645 | ₩27,141 | +1.50% | 1794.2만 |
|---|
| 2026.04.09 | ₩26,498 | ₩27,034 | ₩25,653 | ₩26,444 | -0.20% | 1823.5만 |
|---|
| 2026.04.08 | ₩27,825 | ₩28,013 | ₩26,069 | ₩26,444 | -4.96% | 2191.3만 |
|---|
| 2026.04.07 | ₩24,808 | ₩25,559 | ₩24,433 | ₩25,479 | +2.70% | 1943.4만 |
|---|
| 2026.04.06 | ₩25,666 | ₩25,827 | ₩24,781 | ₩24,929 | -2.87% | 1790.3만 |
|---|
| 2026.04.02 | ₩23,977 | ₩25,774 | ₩23,682 | ₩25,599 | +6.77% | 2544.1만 |
|---|
| 2026.04.01 | ₩25,599 | ₩26,981 | ₩25,197 | ₩25,626 | +0.10% | 3509.9만 |
|---|
| 2026.03.31 | ₩22,891 | ₩25,210 | ₩22,475 | ₩25,170 | +9.96% | 4063.2만 |
|---|
| 2026.03.30 | ₩23,494 | ₩23,507 | ₩21,603 | ₩22,126 | -5.82% | 3809만 |
|---|
| 2026.03.27 | ₩21,643 | ₩23,427 | ₩21,483 | ₩22,971 | +6.13% | 3442만 |
|---|
| 2026.03.26 | ₩23,038 | ₩23,481 | ₩21,617 | ₩21,684 | -5.88% | 4757.7만 |
|---|
| 2026.03.25 | ₩25,747 | ₩25,800 | ₩23,802 | ₩23,923 | -7.08% | 4198.2만 |
|---|
| 2026.03.24 | ₩24,379 | ₩24,862 | ₩23,641 | ₩24,553 | +0.72% | 9660.4만 |
|---|
| 2026.03.23 | ₩23,320 | ₩25,264 | ₩23,186 | ₩23,990 | +2.88% | 1.3억 |
|---|
| 2026.03.20 | ₩24,956 | ₩24,956 | ₩23,481 | ₩23,695 | -5.05% | 5450.7만 |
|---|
| 2026.03.19 | ₩23,816 | ₩24,701 | ₩22,904 | ₩24,500 | +2.87% | 3270.7만 |
|---|
| 2026.03.18 | ₩26,940 | ₩27,249 | ₩25,693 | ₩25,827 | -4.13% | 2328.9만 |
|---|
| 2026.03.17 | ₩28,348 | ₩28,617 | ₩27,477 | ₩28,214 | -0.47% | 1520.8만 |
|---|
| 2026.03.16 | ₩27,745 | ₩28,120 | ₩26,779 | ₩28,094 | +1.26% | 2005.2만 |
|---|
| 2026.03.13 | ₩28,885 | ₩28,912 | ₩26,913 | ₩27,074 | -6.27% | 2084.8만 |
|---|
| 2026.03.12 | ₩29,770 | ₩29,770 | ₩28,590 | ₩29,086 | -2.30% | 1558만 |
|---|
| 2026.03.11 | ₩30,467 | ₩30,467 | ₩28,938 | ₩29,998 | -1.54% | 1678.4만 |
|---|
| 2026.03.10 | ₩31,097 | ₩32,237 | ₩30,977 | ₩31,312 | +0.69% | 1746.2만 |
|---|
| 2026.03.09 | ₩29,099 | ₩30,601 | ₩27,611 | ₩30,440 | +4.61% | 2080.2만 |
|---|
| 2026.03.06 | ₩29,260 | ₩30,843 | ₩29,059 | ₩30,360 | +3.76% | 1731.6만 |
|---|
| 2026.03.05 | ₩30,910 | ₩31,339 | ₩29,300 | ₩30,346 | -1.82% | 2707.8만 |
|---|
| 2026.03.04 | ₩33,189 | ₩33,189 | ₩31,366 | ₩31,862 | -4.00% | 1544.1만 |
|---|
| 2026.03.03 | ₩33,364 | ₩33,377 | ₩30,950 | ₩32,344 | -3.05% | 2065.1만 |
|---|
| 2026.03.02 | ₩35,885 | ₩36,475 | ₩34,678 | ₩36,126 | +0.67% | 2126.5만 |
|---|
| 2026.02.27 | ₩35,871 | ₩36,716 | ₩35,053 | ₩36,408 | +1.50% | 2093만 |
|---|
| 2026.02.26 | ₩32,559 | ₩35,683 | ₩32,452 | ₩35,616 | +9.39% | 2216.9만 |
|---|
| 2026.02.25 | ₩33,525 | ₩34,007 | ₩32,961 | ₩32,975 | -1.64% | 1435.4만 |
|---|
| 2026.02.24 | ₩31,687 | ₩33,605 | ₩31,567 | ₩33,229 | +4.87% | 1559.7만 |
|---|
| 2026.02.23 | ₩33,390 | ₩33,726 | ₩32,680 | ₩32,760 | -1.89% | 2308.8만 |
|---|
| 2026.02.20 | ₩32,130 | ₩33,270 | ₩30,802 | ₩33,028 | +2.80% | 3206.9만 |
|---|
| 2026.02.19 | ₩30,373 | ₩33,162 | ₩30,159 | ₩32,264 | +6.23% | 2964.3만 |
|---|
| 2026.02.18 | ₩30,279 | ₩31,124 | ₩29,797 | ₩30,293 | +0.04% | 2177.1만 |
|---|
| 2026.02.17 | ₩28,751 | ₩29,595 | ₩27,597 | ₩29,247 | +1.73% | 2377.7만 |
|---|
| 2026.02.13 | ₩28,389 | ₩30,239 | ₩28,281 | ₩30,065 | +5.90% | 2042.7만 |
|---|
| 2026.02.12 | ₩30,775 | ₩30,950 | ₩28,040 | ₩28,080 | -8.76% | 2337.8만 |
|---|
| 2026.02.11 | ₩31,728 | ₩31,795 | ₩29,569 | ₩30,950 | -2.45% | 1661.5만 |
|---|
| 2026.02.10 | ₩30,440 | ₩31,459 | ₩30,346 | ₩30,628 | +0.62% | 1520.9만 |
|---|
| 2026.02.09 | ₩29,314 | ₩30,963 | ₩29,005 | ₩30,883 | +5.35% | 2523.7만 |
|---|
| 2026.02.06 | ₩27,235 | ₩28,791 | ₩27,182 | ₩28,751 | +5.56% | 2446.6만 |
|---|
| 2026.02.05 | ₩26,645 | ₩27,517 | ₩25,586 | ₩25,626 | -3.82% | 3188.1만 |
|---|
| 2026.02.04 | ₩29,542 | ₩29,676 | ₩26,417 | ₩27,825 | -5.81% | 3185.4만 |
|---|
| 2026.02.03 | ₩29,488 | ₩29,502 | ₩27,410 | ₩28,509 | -3.32% | 3420.9만 |
|---|
| 2026.02.02 | ₩27,115 | ₩28,094 | ₩26,364 | ₩27,249 | +0.49% | 2615.5만 |
|---|
| 2026.01.30 | ₩28,885 | ₩30,802 | ₩26,846 | ₩27,410 | -5.11% | 4697.2만 |
|---|
| 2026.01.29 | ₩35,268 | ₩35,536 | ₩31,513 | ₩32,948 | -6.58% | 4465.4만 |
|---|
| 2026.01.28 | ₩34,973 | ₩35,630 | ₩32,827 | ₩34,356 | -1.76% | 3317.2만 |
|---|
| 2026.01.27 | ₩34,463 | ₩34,611 | ₩32,251 | ₩34,477 | +0.04% | 3207.7만 |
|---|
| 2026.01.26 | ₩37,105 | ₩37,239 | ₩33,887 | ₩34,128 | -8.02% | 3944.6만 |
|---|
| 2026.01.23 | ₩34,664 | ₩35,536 | ₩33,846 | ₩35,013 | +1.01% | 2647.4만 |
|---|
| 2026.01.22 | ₩31,057 | ₩34,651 | ₩31,057 | ₩34,557 | +11.27% | 3714.8만 |
|---|
| 2026.01.21 | ₩31,218 | ₩31,687 | ₩30,132 | ₩30,722 | -1.59% | 3186.5만 |
|---|
| 2026.01.20 | ₩31,178 | ₩31,580 | ₩30,078 | ₩30,668 | -1.63% | 3293.3만 |
|---|
| 2026.01.16 | ₩28,362 | ₩30,306 | ₩27,571 | ₩30,279 | +6.76% | 2939.5만 |
|---|
| 2026.01.15 | ₩27,544 | ₩28,630 | ₩27,048 | ₩28,456 | +3.31% | 1862.9만 |
|---|
| 2026.01.14 | ₩28,925 | ₩29,139 | ₩27,262 | ₩27,839 | -3.76% | 2234.7만 |
|---|
| 2026.01.13 | ₩29,461 | ₩29,770 | ₩28,053 | ₩28,107 | -4.60% | 2668.6만 |
|---|
| 2026.01.12 | ₩28,844 | ₩29,595 | ₩28,375 | ₩28,979 | +0.46% | 2661.5만 |
|---|
| 2026.01.09 | ₩26,753 | ₩27,530 | ₩26,390 | ₩27,356 | +2.26% | 2572.5만 |
|---|
| 2026.01.08 | ₩24,889 | ₩26,350 | ₩24,835 | ₩26,310 | +5.71% | 1636.3만 |
|---|
| 2026.01.07 | ₩25,050 | ₩25,854 | ₩24,124 | ₩25,841 | +3.16% | 1876.9만 |
|---|
| 2026.01.06 | ₩25,197 | ₩26,350 | ₩24,969 | ₩26,323 | +4.47% | 2592.3만 |
|---|
| 2026.01.05 | ₩24,151 | ₩25,948 | ₩23,869 | ₩24,942 | +3.28% | 2241.3만 |
|---|
| 2026.01.02 | ₩24,808 | ₩24,915 | ₩22,716 | ₩23,534 | -5.14% | 2079.7만 |
|---|
| 2025.12.31 | ₩24,044 | ₩24,620 | ₩23,802 | ₩23,910 | -0.56% | 1432.2만 |
|---|
| 2025.12.30 | ₩25,197 | ₩25,318 | ₩24,191 | ₩24,258 | -3.73% | 1692.8만 |
|---|
| 2025.12.29 | ₩24,419 | ₩25,050 | ₩23,802 | ₩24,553 | +0.55% | 2035.6만 |
|---|
| 2025.12.26 | ₩25,988 | ₩26,256 | ₩25,170 | ₩25,733 | -0.98% | 1747.3만 |
|---|
| 2025.12.24 | ₩25,210 | ₩25,304 | ₩24,245 | ₩25,103 | -0.43% | 1213.7만 |
|---|
| 2025.12.23 | ₩26,042 | ₩26,042 | ₩24,486 | ₩25,599 | -1.70% | 2121.4만 |
|---|
| 2025.12.22 | ₩25,854 | ₩26,458 | ₩24,875 | ₩25,331 | -2.02% | 2545.4만 |
|---|
| 2025.12.19 | ₩23,092 | ₩24,862 | ₩23,038 | ₩24,473 | +5.98% | 3438.4만 |
|---|
| 2025.12.18 | ₩22,958 | ₩23,749 | ₩22,676 | ₩22,958 | 0.00% | 1665.9만 |
|---|
| 2025.12.17 | ₩23,346 | ₩23,507 | ₩22,515 | ₩23,065 | -1.21% | 2117.3만 |
|---|
| 2025.12.16 | ₩22,582 | ₩23,038 | ₩21,858 | ₩22,649 | +0.30% | 1500만 |
|---|
| 2025.12.15 | ₩23,936 | ₩24,057 | ₩22,220 | ₩22,676 | -5.27% | 1716.8만 |
|---|
| 2025.12.12 | ₩24,272 | ₩24,379 | ₩22,287 | ₩23,132 | -4.70% | 2387만 |
|---|
| 2025.12.11 | ₩21,710 | ₩24,191 | ₩21,483 | ₩23,440 | +7.97% | 2834.4만 |
|---|
| 2025.12.10 | ₩21,322 | ₩21,737 | ₩20,624 | ₩21,415 | +0.44% | 1484.8만 |
|---|
| 2025.12.09 | ₩20,718 | ₩21,804 | ₩20,584 | ₩21,550 | +4.01% | 1434만 |
|---|
| 2025.12.08 | ₩21,335 | ₩21,389 | ₩20,437 | ₩20,530 | -3.77% | 1225.8만 |
|---|
| 2025.12.05 | ₩22,032 | ₩22,542 | ₩21,094 | ₩21,268 | -3.47% | 1366.5만 |
|---|
| 2025.12.04 | ₩21,389 | ₩21,617 | ₩20,986 | ₩21,590 | +0.94% | 1134.8만 |
|---|
| 2025.12.03 | ₩22,381 | ₩22,475 | ₩21,643 | ₩21,657 | -3.24% | 1224.4만 |
|---|
| 2025.12.02 | ₩22,663 | ₩22,958 | ₩21,429 | ₩22,193 | -2.07% | 1423.1만 |
|---|
| 2025.12.01 | ₩23,655 | ₩23,977 | ₩22,716 | ₩22,743 | -3.85% | 2072.9만 |
|---|
| 2025.11.28 | ₩22,394 | ₩23,186 | ₩21,938 | ₩23,159 | +3.41% | 1717.9만 |
|---|
| 2025.11.26 | ₩20,463 | ₩21,724 | ₩20,356 | ₩21,710 | +6.09% | 1727.5만 |
|---|
| 2025.11.25 | ₩19,914 | ₩20,544 | ₩19,739 | ₩20,209 | +1.48% | 1646.4만 |
|---|
| 2025.11.24 | ₩18,961 | ₩19,994 | ₩18,774 | ₩19,954 | +5.23% | 1165.6만 |
|---|
| 2025.11.21 | ₩18,586 | ₩18,921 | ₩18,170 | ₩18,760 | +0.94% | 2017.8만 |
|---|
| 2025.11.20 | ₩19,860 | ₩20,222 | ₩18,492 | ₩18,586 | -6.41% | 1685.8만 |
|---|
| 2025.11.19 | ₩19,914 | ₩20,343 | ₩19,055 | ₩19,712 | -1.01% | 1694만 |
|---|
| 2025.11.18 | ₩19,471 | ₩19,753 | ₩18,841 | ₩19,283 | -0.96% | 1555.5만 |
|---|
| 2025.11.17 | ₩19,645 | ₩20,209 | ₩19,163 | ₩19,391 | -1.30% | 1469.4만 |
|---|
| 2025.11.14 | ₩19,189 | ₩20,168 | ₩18,827 | ₩19,860 | +3.49% | 1415.4만 |
|---|
| 2025.11.13 | ₩21,348 | ₩21,389 | ₩19,873 | ₩20,262 | -5.09% | 2253.8만 |
|---|
| 2025.11.12 | ₩20,584 | ₩21,496 | ₩20,155 | ₩20,960 | +1.82% | 2323만 |
|---|
| 2025.11.11 | ₩20,249 | ₩20,651 | ₩19,686 | ₩20,396 | +0.73% | 1639.2만 |
|---|
| 2025.11.10 | ₩20,477 | ₩20,879 | ₩19,860 | ₩19,940 | -2.62% | 2438.3만 |
|---|
| 2025.11.07 | ₩19,230 | ₩19,820 | ₩19,109 | ₩19,699 | +2.44% | 1623.8만 |
|---|
| 2025.11.06 | ₩19,377 | ₩20,101 | ₩19,310 | ₩19,364 | -0.07% | 2201.2만 |
|---|
| 2025.11.05 | ₩19,042 | ₩19,297 | ₩18,586 | ₩19,029 | -0.07% | 2053.7만 |
|---|
| 2025.11.04 | ₩19,431 | ₩19,659 | ₩18,479 | ₩18,532 | -4.62% | 3031만 |
|---|
| 2025.11.03 | ₩21,375 | ₩21,550 | ₩19,940 | ₩20,302 | -5.02% | 3502만 |
|---|
| 2025.10.31 | ₩23,641 | ₩23,682 | ₩22,837 | ₩23,025 | -2.61% | 1442.2만 |
|---|
| 2025.10.30 | ₩22,287 | ₩24,312 | ₩21,898 | ₩23,735 | +6.50% | 1584만 |
|---|
| 2025.10.29 | ₩25,479 | ₩25,479 | ₩23,802 | ₩24,473 | -3.95% | 1449.9만 |
|---|
| 2025.10.28 | ₩23,253 | ₩24,714 | ₩23,065 | ₩24,513 | +5.42% | 1375.5만 |
|---|
| 2025.10.27 | ₩23,936 | ₩24,687 | ₩22,555 | ₩23,709 | -0.95% | 1639.2만 |
|---|
| 2025.10.24 | ₩24,661 | ₩25,814 | ₩24,540 | ₩25,009 | +1.41% | 1113.5만 |
|---|
| 2025.10.23 | ₩26,055 | ₩26,310 | ₩25,291 | ₩25,452 | -2.32% | 1299만 |
|---|
| 2025.10.22 | ₩23,641 | ₩25,787 | ₩23,467 | ₩25,452 | +7.66% | 1727.7만 |
|---|
| 2025.10.21 | ₩25,465 | ₩25,760 | ₩24,164 | ₩24,781 | -2.69% | 2359.9만 |
|---|
| 2025.10.20 | ₩29,582 | ₩29,957 | ₩28,590 | ₩29,542 | -0.14% | 985.5만 |
|---|
| 2025.10.17 | ₩29,984 | ₩30,722 | ₩27,678 | ₩28,228 | -5.86% | 1993.1만 |
|---|
| 2025.10.16 | ₩30,400 | ₩31,674 | ₩29,716 | ₩30,977 | +1.90% | 1906.8만 |
|---|
| 2025.10.15 | ₩28,952 | ₩30,507 | ₩28,898 | ₩29,877 | +3.20% | 1350.2만 |
|---|
| 2025.10.14 | ₩27,758 | ₩28,912 | ₩27,678 | ₩28,147 | +1.40% | 1291.3만 |
|---|
| 2025.10.13 | ₩27,946 | ₩28,804 | ₩27,731 | ₩28,402 | +1.63% | 1283.9만 |
|---|
| 2025.10.10 | ₩27,477 | ₩27,892 | ₩25,747 | ₩26,230 | -4.54% | 1595.7만 |
|---|