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 | ₩23,000 | ₩23,469 | ₩22,866 | ₩22,973 | -0.12% | 2634.2만 |
| 2026.10.08 | ₩22,021 | ₩22,758 | ₩21,900 | ₩22,624 | +2.74% | 4985.4만 |
| 2026.10.07 | ₩22,128 | ₩22,343 | ₩21,766 | ₩22,128 | 0.00% | 4810.5만 |
| 2026.10.06 | ₩23,241 | ₩23,322 | ₩22,490 | ₩23,027 | -0.92% | 2513.1만 |
| 2026.10.05 | ₩23,952 | ₩23,952 | ₩22,530 | ₩22,866 | -4.54% | 2851.8만 |
| 2026.10.02 | ₩24,274 | ₩24,354 | ₩23,509 | ₩23,684 | -2.43% | 2822.8만 |
| 2026.10.01 | ₩23,563 | ₩23,898 | ₩23,402 | ₩23,550 | -0.06% | 2994.5만 |
| 2026.09.30 | ₩24,153 | ₩24,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,603 |
| -2.28% |
| 3801.5만 |
| 2026.09.29 | ₩23,965 | ₩24,046 | ₩22,960 | ₩23,925 | -0.17% | 4234.7만 |
|---|
| 2026.09.28 | ₩24,368 | ₩25,079 | ₩23,965 | ₩23,965 | -1.65% | 3692.9만 |
|---|
| 2026.09.25 | ₩25,454 | ₩25,977 | ₩25,226 | ₩25,776 | +1.26% | 3221.1만 |
|---|
| 2026.09.24 | ₩25,602 | ₩25,803 | ₩25,132 | ₩25,400 | -0.79% | 5085.1만 |
|---|
| 2026.09.23 | ₩26,742 | ₩26,742 | ₩25,695 | ₩25,910 | -3.11% | 4389.1만 |
|---|
| 2026.09.22 | ₩26,138 | ₩27,667 | ₩26,071 | ₩27,479 | +5.13% | 3707.3만 |
|---|
| 2026.09.21 | ₩26,594 | ₩26,835 | ₩26,031 | ₩26,178 | -1.56% | 1967.3만 |
|---|
| 2026.09.18 | ₩27,466 | ₩27,466 | ₩26,286 | ₩26,500 | -3.52% | 5771.9만 |
|---|
| 2026.09.17 | ₩26,487 | ₩27,238 | ₩26,219 | ₩26,795 | +1.16% | 4519.9만 |
|---|
| 2026.09.16 | ₩27,265 | ₩27,291 | ₩24,784 | ₩25,454 | -6.64% | 4316.7만 |
|---|
| 2026.09.15 | ₩26,795 | ₩27,010 | ₩25,991 | ₩26,701 | -0.35% | 4018.4만 |
|---|
| 2026.09.14 | ₩26,500 | ₩27,063 | ₩26,205 | ₩26,661 | +0.61% | 2376.2만 |
|---|
| 2026.09.11 | ₩27,935 | ₩28,364 | ₩27,345 | ₩27,600 | -1.20% | 1791.2만 |
|---|
| 2026.09.10 | ₩27,144 | ₩27,828 | ₩26,715 | ₩27,278 | +0.49% | 2234.6만 |
|---|
| 2026.09.09 | ₩28,297 | ₩28,820 | ₩27,949 | ₩28,163 | -0.47% | 2525.6만 |
|---|
| 2026.09.08 | ₩28,230 | ₩28,632 | ₩27,694 | ₩27,707 | -1.85% | 2426.8만 |
|---|
| 2026.09.04 | ₩28,244 | ₩29,048 | ₩28,069 | ₩28,485 | +0.85% | 3293.6만 |
|---|
| 2026.09.03 | ₩29,692 | ₩29,719 | ₩28,445 | ₩29,035 | -2.21% | 2604.2만 |
|---|
| 2026.09.02 | ₩27,721 | ₩28,793 | ₩27,721 | ₩28,726 | +3.63% | 3590.8만 |
|---|
| 2026.09.01 | ₩26,540 | ₩28,297 | ₩26,500 | ₩27,090 | +2.07% | 4217.5만 |
|---|
| 2026.08.31 | ₩28,136 | ₩28,190 | ₩27,144 | ₩27,868 | -0.95% | 3870.4만 |
|---|
| 2026.08.28 | ₩29,974 | ₩30,108 | ₩27,975 | ₩28,337 | -5.46% | 2436.6만 |
|---|
| 2026.08.27 | ₩28,579 | ₩29,813 | ₩28,579 | ₩29,786 | +4.22% | 3770.6만 |
|---|
| 2026.08.26 | ₩28,163 | ₩28,901 | ₩28,096 | ₩28,753 | +2.10% | 3748.3만 |
|---|
| 2026.08.25 | ₩27,452 | ₩28,954 | ₩27,318 | ₩28,954 | +5.47% | 4483.7만 |
|---|
| 2026.08.24 | ₩28,512 | ₩28,700 | ₩27,305 | ₩28,002 | -1.79% | 3899.2만 |
|---|
| 2026.08.21 | ₩29,169 | ₩29,343 | ₩28,109 | ₩28,123 | -3.59% | 4580.2만 |
|---|
| 2026.08.20 | ₩27,694 | ₩28,928 | ₩27,493 | ₩28,311 | +2.23% | 2951.3만 |
|---|
| 2026.08.19 | ₩26,312 | ₩28,606 | ₩26,272 | ₩28,069 | +6.68% | 5267.8만 |
|---|
| 2026.08.18 | ₩25,293 | ₩25,521 | ₩24,797 | ₩24,824 | -1.86% | 3857.1만 |
|---|
| 2026.08.17 | ₩25,883 | ₩26,339 | ₩25,320 | ₩25,897 | +0.05% | 2866.6만 |
|---|
| 2026.08.14 | ₩25,293 | ₩25,950 | ₩25,092 | ₩25,226 | -0.27% | 3656.6만 |
|---|
| 2026.08.13 | ₩24,676 | ₩24,971 | ₩24,314 | ₩24,743 | +0.27% | 4499.2만 |
|---|
| 2026.08.12 | ₩25,535 | ₩25,736 | ₩25,065 | ₩25,213 | -1.26% | 4523.8만 |
|---|
| 2026.08.11 | ₩24,234 | ₩24,958 | ₩24,073 | ₩24,918 | +2.82% | 3503.8만 |
|---|
| 2026.08.10 | ₩23,094 | ₩24,488 | ₩22,785 | ₩24,341 | +5.40% | 3620.7만 |
|---|
| 2026.08.07 | ₩22,598 | ₩23,483 | ₩22,329 | ₩23,322 | +3.20% | 5177.6만 |
|---|
| 2026.08.06 | ₩21,458 | ₩22,048 | ₩20,720 | ₩20,988 | -2.19% | 5659.5만 |
|---|
| 2026.08.05 | ₩22,799 | ₩23,617 | ₩22,571 | ₩23,375 | +2.53% | 5379.2만 |
|---|
| 2026.08.04 | ₩21,551 | ₩22,182 | ₩21,444 | ₩21,739 | +0.87% | 3299.5만 |
|---|
| 2026.08.03 | ₩19,768 | ₩20,921 | ₩19,647 | ₩20,868 | +5.56% | 3667.9만 |
|---|
| 2026.07.31 | ₩20,184 | ₩20,318 | ₩19,459 | ₩19,996 | -0.93% | 3036.9만 |
|---|
| 2026.07.30 | ₩20,049 | ₩20,693 | ₩19,701 | ₩20,653 | +3.01% | 3105.8만 |
|---|
| 2026.07.29 | ₩19,714 | ₩20,358 | ₩18,802 | ₩19,620 | -0.48% | 3215.5만 |
|---|
| 2026.07.28 | ₩20,036 | ₩20,331 | ₩19,553 | ₩19,996 | -0.20% | 2731.2만 |
|---|
| 2026.07.27 | ₩20,559 | ₩20,747 | ₩19,875 | ₩20,599 | +0.20% | 3551.6만 |
|---|
| 2026.07.24 | ₩20,680 | ₩20,841 | ₩20,224 | ₩20,291 | -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 | ₩20,908 | ₩21,243 | +1.54% | 5117.8만 |
|---|
| 2026.07.21 | ₩19,607 | ₩20,532 | ₩19,446 | ₩20,519 | +4.65% | 3790.4만 |
|---|
| 2026.07.20 | ₩19,151 | ₩19,500 | ₩18,735 | ₩18,990 | -0.84% | 2735.3만 |
|---|
| 2026.07.17 | ₩19,325 | ₩19,714 | ₩18,682 | ₩19,245 | -0.42% | 3184.2만 |
|---|
| 2026.07.16 | ₩20,733 | ₩20,868 | ₩19,674 | ₩19,835 | -4.33% | 1762만 |
|---|
| 2026.07.15 | ₩21,498 | ₩22,115 | ₩20,640 | ₩21,337 | -0.75% | 2046.7만 |
|---|
| 2026.07.14 | ₩21,699 | ₩22,034 | ₩21,189 | ₩21,458 | -1.11% | 1667만 |
|---|
| 2026.07.13 | ₩20,881 | ₩21,082 | ₩20,546 | ₩20,908 | +0.13% | 1122.6만 |
|---|
| 2026.07.10 | ₩21,444 | ₩21,645 | ₩21,055 | ₩21,431 | -0.06% | 1000만 |
|---|
| 2026.07.09 | ₩21,109 | ₩21,699 | ₩20,800 | ₩21,484 | +1.78% | 1636.7만 |
|---|
| 2026.07.08 | ₩20,894 | ₩21,323 | ₩19,889 | ₩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 | ₩22,544 | ₩22,785 | -2.64% | 2307.3만 |
|---|
| 2026.07.02 | ₩23,134 | ₩24,073 | ₩22,598 | ₩23,201 | +0.29% | 3482.1만 |
|---|
| 2026.07.01 | ₩21,605 | ₩22,960 | ₩21,605 | ₩22,182 | +2.67% | 3234.1만 |
|---|
| 2026.06.30 | ₩21,927 | ₩22,222 | ₩21,498 | ₩21,887 | -0.18% | 2451.7만 |
|---|
| 2026.06.29 | ₩21,431 | ₩22,007 | ₩21,216 | ₩21,900 | +2.19% | 3540.6만 |
|---|
| 2026.06.26 | ₩21,484 | ₩22,691 | ₩21,136 | ₩21,484 | 0.00% | 1.7억 |
|---|
| 2026.06.25 | ₩21,444 | ₩21,699 | ₩20,626 | ₩21,444 | 0.00% | 3632.3만 |
|---|
| 2026.06.24 | ₩20,881 | ₩21,377 | ₩20,318 | ₩20,747 | -0.64% | 4184.1만 |
|---|
| 2026.06.23 | ₩22,370 | ₩22,383 | ₩21,619 | ₩21,887 | -2.16% | 4655.1만 |
|---|
| 2026.06.22 | ₩22,946 | ₩23,711 | ₩22,772 | ₩23,429 | +2.10% | 3793만 |
|---|
| 2026.06.18 | ₩23,778 | ₩24,381 | ₩22,826 | ₩23,483 | -1.24% | 1.8억 |
|---|
| 2026.06.17 | ₩25,293 | ₩26,111 | ₩23,442 | ₩23,509 | -7.05% | 4675.8만 |
|---|
| 2026.06.16 | ₩25,347 | ₩25,883 | ₩25,038 | ₩25,199 | -0.58% | 3497.2만 |
|---|
| 2026.06.15 | ₩24,931 | ₩25,548 | ₩24,703 | ₩25,025 | +0.38% | 2994.6만 |
|---|
| 2026.06.12 | ₩22,249 | ₩23,308 | ₩22,128 | ₩23,067 | +3.68% | 3033.8만 |
|---|
| 2026.06.11 | ₩20,653 | ₩22,128 | ₩20,425 | ₩21,994 | +6.49% | 3266.6만 |
|---|
| 2026.06.10 | ₩20,948 | ₩21,645 | ₩20,653 | ₩20,666 | -1.34% | 3145.4만 |
|---|
| 2026.06.09 | ₩22,732 | ₩22,799 | ₩20,599 | ₩21,578 | -5.07% | 3869.9만 |
|---|
| 2026.06.08 | ₩22,598 | ₩23,147 | ₩22,115 | ₩22,437 | -0.71% | 3272.6만 |
|---|
| 2026.06.05 | ₩23,872 | ₩24,247 | ₩21,659 | ₩21,954 | -8.03% | 4383.3만 |
|---|
| 2026.06.04 | ₩24,944 | ₩25,159 | ₩24,408 | ₩24,784 | -0.65% | 1486.4만 |
|---|
| 2026.06.03 | ₩24,824 | ₩25,025 | ₩24,006 | ₩24,341 | -1.94% | 2430만 |
|---|
| 2026.06.02 | ₩25,964 | ₩26,648 | ₩24,837 | ₩25,736 | -0.88% | 2257.5만 |
|---|
| 2026.06.01 | ₩25,159 | ₩26,044 | ₩24,743 | ₩25,910 | +2.99% | 2494.5만 |
|---|
| 2026.05.29 | ₩24,757 | ₩25,937 | ₩24,556 | ₩25,910 | +4.66% | 3978.1만 |
|---|
| 2026.05.28 | ₩23,563 | ₩25,132 | ₩23,174 | ₩24,931 | +5.81% | 1788.5만 |
|---|
| 2026.05.27 | ₩23,965 | ₩24,609 | ₩23,805 | ₩23,925 | -0.17% | 1251.3만 |
|---|
| 2026.05.26 | ₩24,180 | ₩24,663 | ₩24,033 | ₩24,636 | +1.89% | 1418만 |
|---|
| 2026.05.22 | ₩23,644 | ₩23,805 | ₩23,000 | ₩23,644 | 0.00% | 1308.9만 |
|---|
| 2026.05.21 | ₩23,255 | ₩24,462 | ₩23,094 | ₩23,912 | +2.83% | 1332.5만 |
|---|
| 2026.05.20 | ₩22,906 | ₩23,979 | ₩22,530 | ₩23,778 | +3.81% | 1853만 |
|---|
| 2026.05.19 | ₩22,839 | ₩23,107 | ₩22,195 | ₩22,477 | -1.59% | 2200.3만 |
|---|
| 2026.05.18 | ₩23,872 | ₩24,569 | ₩23,255 | ₩23,469 | -1.69% | 2055.2만 |
|---|
| 2026.05.15 | ₩24,435 | ₩24,690 | ₩23,577 | ₩23,617 | -3.35% | 3661.3만 |
|---|
| 2026.05.14 | ₩26,366 | ₩26,540 | ₩25,615 | ₩26,017 | -1.32% | 1356.6만 |
|---|
| 2026.05.13 | ₩26,929 | ₩27,157 | ₩25,843 | ₩26,473 | -1.69% | 1516.5만 |
|---|
| 2026.05.12 | ₩25,923 | ₩27,358 | ₩25,159 | ₩27,050 | +4.35% | 1898.5만 |
|---|
| 2026.05.11 | ₩25,508 | ₩26,822 | ₩25,347 | ₩26,554 | +4.10% | 2080.3만 |
|---|
| 2026.05.08 | ₩24,690 | ₩25,602 | ₩24,596 | ₩24,891 | +0.81% | 1836.4만 |
|---|
| 2026.05.07 | ₩26,017 | ₩26,849 | ₩24,086 | ₩24,301 | -6.60% | 3588.4만 |
|---|
| 2026.05.06 | ₩24,663 | ₩25,320 | ₩24,421 | ₩25,146 | +1.96% | 2478.9만 |
|---|
| 2026.05.05 | ₩23,939 | ₩24,100 | ₩22,799 | ₩22,973 | -4.03% | 1602.2만 |
|---|
| 2026.05.04 | ₩23,188 | ₩24,006 | ₩22,973 | ₩23,550 | +1.56% | 1449.7만 |
|---|
| 2026.05.01 | ₩23,737 | ₩24,730 | ₩23,577 | ₩23,670 | -0.28% | 1685.6만 |
|---|
| 2026.04.30 | ₩24,167 | ₩24,328 | ₩23,362 | ₩24,100 | -0.28% | 3196.9만 |
|---|
| 2026.04.29 | ₩23,563 | ₩23,577 | ₩22,812 | ₩23,241 | -1.37% | 2004.6만 |
|---|
| 2026.04.28 | ₩24,274 | ₩24,703 | ₩23,711 | ₩23,939 | -1.38% | 1822.1만 |
|---|
| 2026.04.27 | ₩25,602 | ₩25,722 | ₩25,159 | ₩25,320 | -1.10% | 1056.7만 |
|---|
| 2026.04.24 | ₩25,722 | ₩25,977 | ₩25,092 | ₩25,897 | +0.68% | 1143.9만 |
|---|
| 2026.04.23 | ₩25,360 | ₩25,709 | ₩24,408 | ₩25,293 | -0.26% | 1585.3만 |
|---|
| 2026.04.22 | ₩25,535 | ₩26,004 | ₩24,918 | ₩25,923 | +1.52% | 1619만 |
|---|
| 2026.04.21 | ₩26,245 | ₩26,366 | ₩24,716 | ₩24,730 | -5.77% | 2296.2만 |
|---|
| 2026.04.20 | ₩26,581 | ₩26,943 | ₩26,111 | ₩26,527 | -0.20% | 1420.6만 |
|---|
| 2026.04.17 | ₩26,983 | ₩28,163 | ₩26,943 | ₩27,332 | +1.29% | 1905.2만 |
|---|
| 2026.04.16 | ₩26,742 | ₩26,849 | ₩25,856 | ₩26,165 | -2.16% | 1668만 |
|---|
| 2026.04.15 | ₩28,109 | ₩28,337 | ₩26,353 | ₩26,379 | -6.15% | 2059.9만 |
|---|
| 2026.04.14 | ₩28,123 | ₩28,793 | ₩27,694 | ₩28,391 | +0.95% | 1599.3만 |
|---|
| 2026.04.13 | ₩26,581 | ₩27,385 | ₩26,312 | ₩27,238 | +2.47% | 1214.1만 |
|---|
| 2026.04.10 | ₩26,742 | ₩27,251 | ₩26,648 | ₩27,144 | +1.50% | 1794.2만 |
|---|
| 2026.04.09 | ₩26,500 | ₩27,037 | ₩25,655 | ₩26,446 | -0.20% | 1823.5만 |
|---|
| 2026.04.08 | ₩27,828 | ₩28,016 | ₩26,071 | ₩26,446 | -4.96% | 2191.3만 |
|---|
| 2026.04.07 | ₩24,810 | ₩25,561 | ₩24,435 | ₩25,481 | +2.70% | 1943.4만 |
|---|
| 2026.04.06 | ₩25,669 | ₩25,830 | ₩24,784 | ₩24,931 | -2.87% | 1790.3만 |
|---|
| 2026.04.02 | ₩23,979 | ₩25,776 | ₩23,684 | ₩25,602 | +6.77% | 2544.1만 |
|---|
| 2026.04.01 | ₩25,602 | ₩26,983 | ₩25,199 | ₩25,628 | +0.10% | 3509.9만 |
|---|
| 2026.03.31 | ₩22,893 | ₩25,213 | ₩22,477 | ₩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 | ₩23,429 | ₩21,484 | ₩22,973 | +6.13% | 3442만 |
|---|
| 2026.03.26 | ₩23,040 | ₩23,483 | ₩21,619 | ₩21,686 | -5.88% | 4757.7만 |
|---|
| 2026.03.25 | ₩25,749 | ₩25,803 | ₩23,805 | ₩23,925 | -7.08% | 4198.2만 |
|---|
| 2026.03.24 | ₩24,381 | ₩24,864 | ₩23,644 | ₩24,556 | +0.72% | 9660.4만 |
|---|
| 2026.03.23 | ₩23,322 | ₩25,266 | ₩23,188 | ₩23,992 | +2.88% | 1.3억 |
|---|
| 2026.03.20 | ₩24,958 | ₩24,958 | ₩23,483 | ₩23,697 | -5.05% | 5450.7만 |
|---|
| 2026.03.19 | ₩23,818 | ₩24,703 | ₩22,906 | ₩24,502 | +2.87% | 3270.7만 |
|---|
| 2026.03.18 | ₩26,943 | ₩27,251 | ₩25,695 | ₩25,830 | -4.13% | 2328.9만 |
|---|
| 2026.03.17 | ₩28,351 | ₩28,619 | ₩27,479 | ₩28,217 | -0.47% | 1520.8만 |
|---|
| 2026.03.16 | ₩27,747 | ₩28,123 | ₩26,782 | ₩28,096 | +1.26% | 2005.2만 |
|---|
| 2026.03.13 | ₩28,887 | ₩28,914 | ₩26,916 | ₩27,077 | -6.27% | 2084.8만 |
|---|
| 2026.03.12 | ₩29,772 | ₩29,772 | ₩28,592 | ₩29,088 | -2.30% | 1558만 |
|---|
| 2026.03.11 | ₩30,470 | ₩30,470 | ₩28,941 | ₩30,000 | -1.54% | 1678.4만 |
|---|
| 2026.03.10 | ₩31,100 | ₩32,240 | ₩30,979 | ₩31,315 | +0.69% | 1746.2만 |
|---|
| 2026.03.09 | ₩29,102 | ₩30,604 | ₩27,613 | ₩30,443 | +4.61% | 2080.2만 |
|---|
| 2026.03.06 | ₩29,263 | ₩30,845 | ₩29,062 | ₩30,363 | +3.76% | 1731.6만 |
|---|
| 2026.03.05 | ₩30,912 | ₩31,342 | ₩29,303 | ₩30,349 | -1.82% | 2707.8만 |
|---|
| 2026.03.04 | ₩33,192 | ₩33,192 | ₩31,368 | ₩31,865 | -4.00% | 1544.1만 |
|---|
| 2026.03.03 | ₩33,367 | ₩33,380 | ₩30,953 | ₩32,347 | -3.05% | 2065.1만 |
|---|
| 2026.03.02 | ₩35,888 | ₩36,478 | ₩34,681 | ₩36,129 | +0.67% | 2126.5만 |
|---|
| 2026.02.27 | ₩35,874 | ₩36,719 | ₩35,056 | ₩36,411 | +1.50% | 2093만 |
|---|
| 2026.02.26 | ₩32,562 | ₩35,687 | ₩32,455 | ₩35,620 | +9.39% | 2216.9만 |
|---|
| 2026.02.25 | ₩33,528 | ₩34,010 | ₩32,964 | ₩32,978 | -1.64% | 1435.4만 |
|---|
| 2026.02.24 | ₩31,690 | ₩33,608 | ₩31,569 | ₩33,232 | +4.87% | 1559.7만 |
|---|
| 2026.02.23 | ₩33,393 | ₩33,729 | ₩32,683 | ₩32,763 | -1.89% | 2308.8만 |
|---|
| 2026.02.20 | ₩32,133 | ₩33,273 | ₩30,805 | ₩33,031 | +2.80% | 3206.9만 |
|---|
| 2026.02.19 | ₩30,376 | ₩33,165 | ₩30,161 | ₩32,267 | +6.23% | 2964.3만 |
|---|
| 2026.02.18 | ₩30,282 | ₩31,127 | ₩29,799 | ₩30,295 | +0.04% | 2177.1만 |
|---|
| 2026.02.17 | ₩28,753 | ₩29,598 | ₩27,600 | ₩29,249 | +1.73% | 2377.7만 |
|---|
| 2026.02.13 | ₩28,391 | ₩30,242 | ₩28,284 | ₩30,067 | +5.90% | 2042.7만 |
|---|
| 2026.02.12 | ₩30,778 | ₩30,953 | ₩28,042 | ₩28,083 | -8.76% | 2337.8만 |
|---|
| 2026.02.11 | ₩31,730 | ₩31,797 | ₩29,571 | ₩30,953 | -2.45% | 1661.5만 |
|---|
| 2026.02.10 | ₩30,443 | ₩31,462 | ₩30,349 | ₩30,631 | +0.62% | 1520.9만 |
|---|
| 2026.02.09 | ₩29,316 | ₩30,966 | ₩29,008 | ₩30,886 | +5.35% | 2523.7만 |
|---|
| 2026.02.06 | ₩27,238 | ₩28,793 | ₩27,184 | ₩28,753 | +5.56% | 2446.6만 |
|---|
| 2026.02.05 | ₩26,648 | ₩27,519 | ₩25,588 | ₩25,628 | -3.82% | 3188.1만 |
|---|
| 2026.02.04 | ₩29,544 | ₩29,679 | ₩26,420 | ₩27,828 | -5.81% | 3185.4만 |
|---|
| 2026.02.03 | ₩29,491 | ₩29,504 | ₩27,412 | ₩28,512 | -3.32% | 3420.9만 |
|---|
| 2026.02.02 | ₩27,117 | ₩28,096 | ₩26,366 | ₩27,251 | +0.49% | 2615.5만 |
|---|
| 2026.01.30 | ₩28,887 | ₩30,805 | ₩26,849 | ₩27,412 | -5.11% | 4697.2만 |
|---|
| 2026.01.29 | ₩35,271 | ₩35,539 | ₩31,516 | ₩32,951 | -6.58% | 4465.4만 |
|---|
| 2026.01.28 | ₩34,976 | ₩35,633 | ₩32,830 | ₩34,359 | -1.76% | 3317.2만 |
|---|
| 2026.01.27 | ₩34,466 | ₩34,614 | ₩32,253 | ₩34,480 | +0.04% | 3207.7만 |
|---|
| 2026.01.26 | ₩37,108 | ₩37,242 | ₩33,890 | ₩34,131 | -8.02% | 3944.6만 |
|---|
| 2026.01.23 | ₩34,667 | ₩35,539 | ₩33,849 | ₩35,016 | +1.01% | 2647.4만 |
|---|
| 2026.01.22 | ₩31,060 | ₩34,654 | ₩31,060 | ₩34,560 | +11.27% | 3714.8만 |
|---|
| 2026.01.21 | ₩31,221 | ₩31,690 | ₩30,135 | ₩30,725 | -1.59% | 3186.5만 |
|---|
| 2026.01.20 | ₩31,181 | ₩31,583 | ₩30,081 | ₩30,671 | -1.63% | 3293.3만 |
|---|
| 2026.01.16 | ₩28,364 | ₩30,309 | ₩27,573 | ₩30,282 | +6.76% | 2939.5만 |
|---|
| 2026.01.15 | ₩27,546 | ₩28,632 | ₩27,050 | ₩28,458 | +3.31% | 1862.9만 |
|---|
| 2026.01.14 | ₩28,928 | ₩29,142 | ₩27,265 | ₩27,841 | -3.76% | 2234.7만 |
|---|
| 2026.01.13 | ₩29,464 | ₩29,772 | ₩28,056 | ₩28,109 | -4.60% | 2668.6만 |
|---|
| 2026.01.12 | ₩28,847 | ₩29,598 | ₩28,378 | ₩28,981 | +0.46% | 2661.5만 |
|---|
| 2026.01.09 | ₩26,755 | ₩27,533 | ₩26,393 | ₩27,358 | +2.26% | 2572.5만 |
|---|
| 2026.01.08 | ₩24,891 | ₩26,353 | ₩24,837 | ₩26,312 | +5.71% | 1636.3만 |
|---|
| 2026.01.07 | ₩25,052 | ₩25,856 | ₩24,126 | ₩25,843 | +3.16% | 1876.9만 |
|---|
| 2026.01.06 | ₩25,199 | ₩26,353 | ₩24,971 | ₩26,326 | +4.47% | 2592.3만 |
|---|
| 2026.01.05 | ₩24,153 | ₩25,950 | ₩23,872 | ₩24,944 | +3.28% | 2241.3만 |
|---|
| 2026.01.02 | ₩24,810 | ₩24,918 | ₩22,718 | ₩23,536 | -5.14% | 2079.7만 |
|---|
| 2025.12.31 | ₩24,046 | ₩24,623 | ₩23,805 | ₩23,912 | -0.56% | 1432.2만 |
|---|
| 2025.12.30 | ₩25,199 | ₩25,320 | ₩24,193 | ₩24,260 | -3.73% | 1692.8만 |
|---|
| 2025.12.29 | ₩24,421 | ₩25,052 | ₩23,805 | ₩24,556 | +0.55% | 2035.6만 |
|---|
| 2025.12.26 | ₩25,991 | ₩26,259 | ₩25,172 | ₩25,736 | -0.98% | 1747.3만 |
|---|
| 2025.12.24 | ₩25,213 | ₩25,307 | ₩24,247 | ₩25,105 | -0.43% | 1213.7만 |
|---|
| 2025.12.23 | ₩26,044 | ₩26,044 | ₩24,488 | ₩25,602 | -1.70% | 2121.4만 |
|---|
| 2025.12.22 | ₩25,856 | ₩26,460 | ₩24,877 | ₩25,333 | -2.02% | 2545.4만 |
|---|
| 2025.12.19 | ₩23,094 | ₩24,864 | ₩23,040 | ₩24,475 | +5.98% | 3438.4만 |
|---|
| 2025.12.18 | ₩22,960 | ₩23,751 | ₩22,678 | ₩22,960 | 0.00% | 1665.9만 |
|---|
| 2025.12.17 | ₩23,349 | ₩23,509 | ₩22,517 | ₩23,067 | -1.21% | 2117.3만 |
|---|
| 2025.12.16 | ₩22,584 | ₩23,040 | ₩21,860 | ₩22,651 | +0.30% | 1500만 |
|---|
| 2025.12.15 | ₩23,939 | ₩24,059 | ₩22,222 | ₩22,678 | -5.27% | 1716.8만 |
|---|
| 2025.12.12 | ₩24,274 | ₩24,381 | ₩22,289 | ₩23,134 | -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 | ₩20,586 | ₩21,551 | +4.01% | 1434만 |
|---|
| 2025.12.08 | ₩21,337 | ₩21,391 | ₩20,438 | ₩20,532 | -3.77% | 1225.8만 |
|---|
| 2025.12.05 | ₩22,034 | ₩22,544 | ₩21,096 | ₩21,270 | -3.47% | 1366.5만 |
|---|
| 2025.12.04 | ₩21,391 | ₩21,619 | ₩20,988 | ₩21,592 | +0.94% | 1134.8만 |
|---|
| 2025.12.03 | ₩22,383 | ₩22,477 | ₩21,645 | ₩21,659 | -3.24% | 1224.4만 |
|---|
| 2025.12.02 | ₩22,665 | ₩22,960 | ₩21,431 | ₩22,195 | -2.07% | 1423.1만 |
|---|
| 2025.12.01 | ₩23,657 | ₩23,979 | ₩22,718 | ₩22,745 | -3.85% | 2072.9만 |
|---|
| 2025.11.28 | ₩22,396 | ₩23,188 | ₩21,940 | ₩23,161 | +3.41% | 1717.9만 |
|---|
| 2025.11.26 | ₩20,465 | ₩21,726 | ₩20,358 | ₩21,712 | +6.09% | 1727.5만 |
|---|
| 2025.11.25 | ₩19,915 | ₩20,546 | ₩19,741 | ₩20,210 | +1.48% | 1646.4만 |
|---|
| 2025.11.24 | ₩18,963 | ₩19,996 | ₩18,775 | ₩19,956 | +5.23% | 1165.6만 |
|---|
| 2025.11.21 | ₩18,588 | ₩18,923 | ₩18,172 | ₩18,762 | +0.94% | 2017.8만 |
|---|
| 2025.11.20 | ₩19,862 | ₩20,224 | ₩18,494 | ₩18,588 | -6.41% | 1685.8만 |
|---|
| 2025.11.19 | ₩19,915 | ₩20,344 | ₩19,057 | ₩19,714 | -1.01% | 1694만 |
|---|
| 2025.11.18 | ₩19,473 | ₩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 | ₩19,862 | +3.49% | 1415.4만 |
|---|
| 2025.11.13 | ₩21,350 | ₩21,391 | ₩19,875 | ₩20,264 | -5.09% | 2253.8만 |
|---|
| 2025.11.12 | ₩20,586 | ₩21,498 | ₩20,157 | ₩20,961 | +1.82% | 2323만 |
|---|
| 2025.11.11 | ₩20,251 | ₩20,653 | ₩19,687 | ₩20,398 | +0.73% | 1639.2만 |
|---|
| 2025.11.10 | ₩20,479 | ₩20,881 | ₩19,862 | ₩19,942 | -2.62% | 2438.3만 |
|---|
| 2025.11.07 | ₩19,231 | ₩19,821 | ₩19,111 | ₩19,701 | +2.44% | 1623.8만 |
|---|
| 2025.11.06 | ₩19,379 | ₩20,103 | ₩19,312 | ₩19,365 | -0.07% | 2201.2만 |
|---|
| 2025.11.05 | ₩19,044 | ₩19,298 | ₩18,588 | ₩19,030 | -0.07% | 2053.7만 |
|---|
| 2025.11.04 | ₩19,433 | ₩19,661 | ₩18,480 | ₩18,534 | -4.62% | 3031만 |
|---|
| 2025.11.03 | ₩21,377 | ₩21,551 | ₩19,942 | ₩20,304 | -5.02% | 3502만 |
|---|
| 2025.10.31 | ₩23,644 | ₩23,684 | ₩22,839 | ₩23,027 | -2.61% | 1442.2만 |
|---|
| 2025.10.30 | ₩22,289 | ₩24,314 | ₩21,900 | ₩23,737 | +6.50% | 1584만 |
|---|
| 2025.10.29 | ₩25,481 | ₩25,481 | ₩23,805 | ₩24,475 | -3.95% | 1449.9만 |
|---|
| 2025.10.28 | ₩23,255 | ₩24,716 | ₩23,067 | ₩24,515 | +5.42% | 1375.5만 |
|---|
| 2025.10.27 | ₩23,939 | ₩24,690 | ₩22,557 | ₩23,711 | -0.95% | 1639.2만 |
|---|
| 2025.10.24 | ₩24,663 | ₩25,816 | ₩24,542 | ₩25,012 | +1.41% | 1113.5만 |
|---|
| 2025.10.23 | ₩26,058 | ₩26,312 | ₩25,293 | ₩25,454 | -2.32% | 1299만 |
|---|
| 2025.10.22 | ₩23,644 | ₩25,789 | ₩23,469 | ₩25,454 | +7.66% | 1727.7만 |
|---|
| 2025.10.21 | ₩25,467 | ₩25,763 | ₩24,167 | ₩24,784 | -2.69% | 2359.9만 |
|---|
| 2025.10.20 | ₩29,585 | ₩29,960 | ₩28,592 | ₩29,544 | -0.14% | 985.5만 |
|---|
| 2025.10.17 | ₩29,987 | ₩30,725 | ₩27,680 | ₩28,230 | -5.86% | 1993.1만 |
|---|
| 2025.10.16 | ₩30,403 | ₩31,677 | ₩29,719 | ₩30,979 | +1.90% | 1906.8만 |
|---|
| 2025.10.15 | ₩28,954 | ₩30,510 | ₩28,901 | ₩29,880 | +3.20% | 1350.2만 |
|---|
| 2025.10.14 | ₩27,761 | ₩28,914 | ₩27,680 | ₩28,150 | +1.40% | 1291.3만 |
|---|
| 2025.10.13 | ₩27,949 | ₩28,807 | ₩27,734 | ₩28,404 | +1.63% | 1283.9만 |
|---|
| 2025.10.10 | ₩27,479 | ₩27,895 | ₩25,749 | ₩26,232 | -4.54% | 1595.7만 |
|---|