티커911

쾨르 마이닝 과거 주가

Coeur Mining, Inc. Common Stock · CDE · NYSE

주요 사업 분야는 귀금속입니다.

시장 데이터를 불러오는 중

쾨르 마이닝 과거 주가·일별 시세 (CDE) · 티커911

전체 종목

쾨르 마이닝 과거 주가

Coeur Mining, Inc. Common Stock · CDE · NYSE

주요 사업 분야는 귀금속입니다.

일간2026.05.08

+0.81%

시가: ₩24,670
고가: ₩25,581
저가: ₩24,576
종가: ₩24,871
거래량: 1836.4만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

275개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩22,981	₩23,450	₩22,847	₩22,955	-0.12%	2634.2만
2026.10.08	₩22,003	₩22,740	₩21,883	₩22,606	+2.74%	4985.4만
2026.10.07	₩22,110	₩22,325	₩21,749	₩22,110	0.00%	4810.5만
2026.10.06	₩23,223	₩23,303	₩22,472	₩23,008	-0.92%	2513.1만
2026.10.05	₩23,933	₩23,933	₩22,512	₩22,847	-4.54%	2851.8만
2026.10.02	₩24,254	₩24,335	₩23,491	₩23,665	-2.43%	2822.8만
2026.10.01	₩23,544	₩23,879	₩23,383	₩23,531	-0.06%	2994.5만
2026.09.30	₩24,134	₩24,482	₩23,584	₩23,584	-2.28%	3801.5만
2026.09.29	₩23,946	₩24,027	₩22,941	₩23,906	-0.17%	4234.7만
2026.09.28	₩24,348	₩25,058	₩23,946	₩23,946	-1.65%	3691.4만
2026.09.25	₩25,434	₩25,956	₩25,206	₩25,755	+1.26%	3221.1만
2026.09.24	₩25,581	₩25,782	₩25,112	₩25,380	-0.79%	5085.1만
2026.09.23	—	—	—	₩25,889	—	—
2026.09.22	₩26,117	₩27,644	₩26,043	₩27,457	+5.13%	3635.5만
2026.09.21	₩26,573	₩26,814	₩26,010	₩26,157	-1.56%	1967.3만
2026.09.18	₩27,444	₩27,444	₩26,271	₩26,479	-3.52%	5708.4만
2026.09.17	₩26,465	₩27,216	₩26,197	₩26,774	+1.16%	4518.4만
2026.09.16	—	—	—	₩25,434	—	—
2026.09.15	—	—	—	₩26,680	—	—
2026.09.14	—	—	—	₩26,640	—	—
2026.09.11	—	—	—	₩27,578	—	—
2026.09.01	₩26,519	₩28,274	₩26,479	₩27,068	+2.07%	4217.5만
2026.08.31	₩28,114	₩28,167	₩27,122	₩27,846	-0.95%	3870.4만
2026.08.28	₩29,949	₩30,083	₩27,953	₩28,315	-5.46%	2436.6만
2026.08.27	₩28,556	₩29,789	₩28,556	₩29,762	+4.22%	3770.6만
2026.08.26	₩28,140	₩28,877	₩28,073	₩28,730	+2.10%	3748.3만
2026.08.25	₩27,430	₩28,931	₩27,296	₩28,931	+5.47%	4483.7만
2026.08.24	₩28,489	₩28,676	₩27,283	₩27,980	-1.79%	3899.2만
2026.08.21	₩29,145	₩29,320	₩28,087	₩28,100	-3.59%	4580.2만
2026.08.20	₩27,671	₩28,904	₩27,470	₩28,288	+2.23%	2951.3만
2026.08.19	₩26,291	₩28,583	₩26,251	₩28,047	+6.68%	5267.8만
2026.08.18	₩25,273	₩25,501	₩24,777	₩24,804	-1.86%	3857.1만
2026.08.17	₩25,862	₩26,318	₩25,300	₩25,876	+0.05%	2866.6만
2026.08.14	₩25,273	₩25,929	₩25,072	₩25,206	-0.27%	3656.6만
2026.08.13	₩24,656	₩24,951	₩24,295	₩24,723	+0.27%	4499.2만
2026.08.12	₩25,514	₩25,715	₩25,045	₩25,192	-1.26%	4523.8만
2026.08.11	₩24,214	₩24,938	₩24,053	₩24,898	+2.82%	3503.8만
2026.08.10	₩23,075	₩24,469	₩22,767	₩24,321	+5.40%	3620.7만
2026.08.07	₩22,579	₩23,464	₩22,311	₩23,303	+3.20%	5177.6만
2026.08.06	₩21,440	₩22,030	₩20,703	₩20,971	-2.19%	5659.5만
2026.08.05	₩22,780	₩23,598	₩22,553	₩23,357	+2.53%	5379.2만
2026.08.04	₩21,534	₩22,164	₩21,427	₩21,722	+0.87%	3299.5만
2026.08.03	₩19,752	₩20,904	₩19,631	₩20,851	+5.56%	3667.9만
2026.07.31	₩20,167	₩20,301	₩19,444	₩19,980	-0.93%	3036.9만
2026.07.30	₩20,033	₩20,677	₩19,685	₩20,636	+3.01%	3105.8만
2026.07.29	₩19,698	₩20,342	₩18,787	₩19,604	-0.48%	3215.5만
2026.07.28	₩20,020	₩20,315	₩19,537	₩19,980	-0.20%	2731.2만
2026.07.27	₩20,543	₩20,730	₩19,859	₩20,583	+0.20%	3551.6만
2026.07.24	₩20,663	₩20,824	₩20,208	₩20,275	-1.88%	2686.5만
2026.07.23	₩20,489	₩20,703	₩19,926	₩20,422	-0.33%	4469.5만
2026.07.22	₩20,904	₩22,043	₩20,891	₩21,226	+1.54%	5117.8만
2026.07.21	₩19,591	₩20,516	₩19,430	₩20,502	+4.65%	3790.4만
2026.07.20	₩19,135	₩19,484	₩18,720	₩18,975	-0.84%	2735.3만
2026.07.17	₩19,310	₩19,698	₩18,666	₩19,229	-0.42%	3184.2만
2026.07.16	₩20,717	₩20,851	₩19,658	₩19,819	-4.33%	1762만
2026.07.15	₩21,481	₩22,097	₩20,623	₩21,320	-0.75%	2046.7만
2026.07.14	₩21,682	₩22,017	₩21,172	₩21,440	-1.11%	1667만
2026.07.13	₩20,864	₩21,065	₩20,529	₩20,891	+0.13%	1122.6만
2026.07.10	₩21,427	₩21,628	₩21,038	₩21,414	-0.06%	1000만
2026.07.09	₩21,092	₩21,682	₩20,784	₩21,467	+1.78%	1636.7만
2026.07.08	₩20,878	₩21,306	₩19,872	₩20,422	-2.18%	3378.2만
2026.07.07	₩22,606	₩22,606	₩21,132	₩21,494	-4.92%	2162.1만
2026.07.06	₩23,383	₩23,651	₩22,526	₩22,767	-2.64%	2307.3만
2026.07.02	₩23,115	₩24,053	₩22,579	₩23,182	+0.29%	3482.1만
2026.07.01	₩21,588	₩22,941	₩21,588	₩22,164	+2.67%	3234.1만
2026.06.30	₩21,909	₩22,204	₩21,481	₩21,869	-0.18%	2451.7만
2026.06.29	₩21,414	₩21,990	₩21,199	₩21,883	+2.19%	3540.6만
2026.06.26	₩21,467	₩22,673	₩21,119	₩21,467	0.00%	1.7억
2026.06.25	₩21,427	₩21,682	₩20,610	₩21,427	0.00%	3632.3만
2026.06.24	₩20,864	₩21,360	₩20,301	₩20,730	-0.64%	4184.1만
2026.06.23	₩22,352	₩22,365	₩21,601	₩21,869	-2.16%	4655.1만
2026.06.22	₩22,928	₩23,692	₩22,754	₩23,410	+2.10%	3793만
2026.06.18	₩23,759	₩24,362	₩22,807	₩23,464	-1.24%	1.8억
2026.06.17	₩25,273	₩26,090	₩23,424	₩23,491	-7.05%	4675.8만
2026.06.16	₩25,326	₩25,862	₩25,018	₩25,179	-0.58%	3497.2만
2026.06.15	₩24,911	₩25,527	₩24,683	₩25,005	+0.38%	2994.6만
2026.06.12	₩22,231	₩23,290	₩22,110	₩23,048	+3.68%	3033.8만
2026.06.11	₩20,636	₩22,110	₩20,409	₩21,976	+6.49%	3266.6만
2026.06.10	₩20,931	₩21,628	₩20,636	₩20,650	-1.34%	3145.4만
2026.06.09	₩22,713	₩22,780	₩20,583	₩21,561	-5.07%	3869.9만
2026.06.08	₩22,579	₩23,129	₩22,097	₩22,419	-0.71%	3272.6만
2026.06.05	₩23,852	₩24,228	₩21,641	₩21,936	-8.03%	4383.3만
2026.06.04	₩24,924	₩25,139	₩24,388	₩24,764	-0.65%	1486.4만
2026.06.03	₩24,804	₩25,005	₩23,986	₩24,321	-1.94%	2430만
2026.06.02	₩25,943	₩26,626	₩24,817	₩25,715	-0.88%	2257.5만
2026.06.01	₩25,139	₩26,023	₩24,723	₩25,889	+2.99%	2494.5만
2026.05.29	₩24,737	₩25,916	₩24,536	₩25,889	+4.66%	3978.1만
2026.05.28	₩23,544	₩25,112	₩23,156	₩24,911	+5.81%	1788.5만
2026.05.27	₩23,946	₩24,589	₩23,785	₩23,906	-0.17%	1251.3만
2026.05.26	₩24,161	₩24,643	₩24,013	₩24,616	+1.89%	1418만
2026.05.22	₩23,625	₩23,785	₩22,981	₩23,625	0.00%	1308.9만
2026.05.21	₩23,236	₩24,442	₩23,075	₩23,893	+2.83%	1332.5만
2026.05.20	₩22,888	₩23,960	₩22,512	₩23,759	+3.81%	1853만
2026.05.19	₩22,821	₩23,089	₩22,177	₩22,459	-1.59%	2200.3만
2026.05.18	₩23,852	₩24,549	₩23,236	₩23,450	-1.69%	2055.2만
2026.05.15	₩24,415	₩24,670	₩23,558	₩23,598	-3.35%	3661.3만
2026.05.14	₩26,345	₩26,519	₩25,594	₩25,996	-1.32%	1356.6만
2026.05.13	₩26,908	₩27,135	₩25,822	₩26,452	-1.69%	1516.5만
2026.05.12	₩25,903	₩27,336	₩25,139	₩27,028	+4.35%	1898.5만
2026.05.11	₩25,487	₩26,800	₩25,326	₩26,532	+4.10%	2080.3만
2026.05.08	₩24,670	₩25,581	₩24,576	₩24,871	+0.81%	1836.4만
2026.05.07	₩25,996	₩26,827	₩24,067	₩24,281	-6.60%	3588.4만
2026.05.06	₩24,643	₩25,300	₩24,402	₩25,125	+1.96%	2478.9만
2026.05.05	₩23,919	₩24,080	₩22,780	₩22,955	-4.03%	1602.2만
2026.05.04	₩23,169	₩23,986	₩22,955	₩23,531	+1.56%	1449.7만
2026.05.01	₩23,718	₩24,710	₩23,558	₩23,651	-0.28%	1685.6만
2026.04.30	₩24,147	₩24,308	₩23,343	₩24,080	-0.28%	3196.9만
2026.04.29	₩23,544	₩23,558	₩22,794	₩23,223	-1.37%	2004.6만
2026.04.28	₩24,254	₩24,683	₩23,692	₩23,919	-1.38%	1822.1만
2026.04.27	₩25,581	₩25,702	₩25,139	₩25,300	-1.10%	1056.7만
2026.04.24	₩25,702	₩25,956	₩25,072	₩25,876	+0.68%	1143.9만
2026.04.23	₩25,340	₩25,688	₩24,388	₩25,273	-0.26%	1585.3만
2026.04.22	₩25,514	₩25,983	₩24,898	₩25,903	+1.52%	1619만
2026.04.21	₩26,224	₩26,345	₩24,697	₩24,710	-5.77%	2296.2만
2026.04.20	₩26,559	₩26,921	₩26,090	₩26,506	-0.20%	1420.6만
2026.04.17	₩26,961	₩28,140	₩26,921	₩27,310	+1.29%	1905.2만
2026.04.16	₩26,720	₩26,827	₩25,836	₩26,144	-2.16%	1668만
2026.04.15	₩28,087	₩28,315	₩26,331	₩26,358	-6.15%	2059.9만
2026.04.14	₩28,100	₩28,770	₩27,671	₩28,368	+0.95%	1599.3만
2026.04.13	₩26,559	₩27,363	₩26,291	₩27,216	+2.47%	1214.1만
2026.04.10	₩26,720	₩27,229	₩26,626	₩27,122	+1.50%	1794.2만
2026.04.09	₩26,479	₩27,015	₩25,635	₩26,425	-0.20%	1823.5만
2026.04.08	₩27,805	₩27,993	₩26,050	₩26,425	-4.96%	2191.3만
2026.04.07	₩24,790	₩25,541	₩24,415	₩25,460	+2.70%	1943.4만
2026.04.06	₩25,648	₩25,809	₩24,764	₩24,911	-2.87%	1790.3만
2026.04.02	₩23,960	₩25,755	₩23,665	₩25,581	+6.77%	2544.1만
2026.04.01	₩25,581	₩26,961	₩25,179	₩25,608	+0.10%	3509.9만
2026.03.31	₩22,874	₩25,192	₩22,459	₩25,152	+9.96%	4063.2만
2026.03.30	₩23,477	₩23,491	₩21,588	₩22,110	-5.82%	3809만
2026.03.27	₩21,628	₩23,410	₩21,467	₩22,955	+6.13%	3442만
2026.03.26	₩23,022	₩23,464	₩21,601	₩21,668	-5.88%	4757.7만
2026.03.25	₩25,728	₩25,782	₩23,785	₩23,906	-7.08%	4198.2만
2026.03.24	₩24,362	₩24,844	₩23,625	₩24,536	+0.72%	9660.4만
2026.03.23	₩23,303	₩25,246	₩23,169	₩23,973	+2.88%	1.3억
2026.03.20	₩24,938	₩24,938	₩23,464	₩23,678	-5.05%	5450.7만
2026.03.19	₩23,799	₩24,683	₩22,888	₩24,482	+2.87%	3270.7만
2026.03.18	₩26,921	₩27,229	₩25,675	₩25,809	-4.13%	2328.9만
2026.03.17	₩28,328	₩28,596	₩27,457	₩28,194	-0.47%	1520.8만
2026.03.16	₩27,725	₩28,100	₩26,760	₩28,073	+1.26%	2005.2만
2026.03.13	₩28,864	₩28,891	₩26,894	₩27,055	-6.27%	2084.8만
2026.03.12	₩29,748	₩29,748	₩28,569	₩29,065	-2.30%	1558만
2026.03.11	₩30,445	₩30,445	₩28,918	₩29,976	-1.54%	1678.4만
2026.03.10	₩31,075	₩32,214	₩30,954	₩31,289	+0.69%	1746.2만
2026.03.09	₩29,078	₩30,579	₩27,591	₩30,418	+4.61%	2080.2만
2026.03.06	₩29,239	₩30,820	₩29,038	₩30,338	+3.76%	1731.6만
2026.03.05	₩30,887	₩31,316	₩29,279	₩30,325	-1.82%	2707.8만
2026.03.04	₩33,165	₩33,165	₩31,343	₩31,839	-4.00%	1544.1만
2026.03.03	₩33,340	₩33,353	₩30,928	₩32,321	-3.05%	2065.1만
2026.03.02	₩35,859	₩36,449	₩34,653	₩36,100	+0.67%	2126.5만
2026.02.27	₩35,846	₩36,690	₩35,028	₩36,382	+1.50%	2093만
2026.02.26	₩32,536	₩35,658	₩32,428	₩35,591	+9.39%	2216.9만
2026.02.25	₩33,501	₩33,983	₩32,938	₩32,951	-1.64%	1435.4만
2026.02.24	₩31,665	₩33,581	₩31,544	₩33,206	+4.87%	1559.7만
2026.02.23	₩33,366	₩33,702	₩32,656	₩32,737	-1.89%	2308.8만
2026.02.20	₩32,107	₩33,246	₩30,780	₩33,005	+2.80%	3206.9만
2026.02.19	₩30,351	₩33,139	₩30,137	₩32,241	+6.23%	2964.3만
2026.02.18	₩30,258	₩31,102	₩29,775	₩30,271	+0.04%	2177.1만
2026.02.17	₩28,730	₩29,574	₩27,578	₩29,226	+1.73%	2377.7만
2026.02.13	₩28,368	₩30,217	₩28,261	₩30,043	+5.90%	2042.7만
2026.02.12	₩30,753	₩30,928	₩28,020	₩28,060	-8.76%	2337.8만
2026.02.11	₩31,705	₩31,772	₩29,547	₩30,928	-2.45%	1661.5만
2026.02.10	₩30,418	₩31,437	₩30,325	₩30,606	+0.62%	1520.9만
2026.02.09	₩29,293	₩30,941	₩28,985	₩30,861	+5.35%	2523.7만
2026.02.06	₩27,216	₩28,770	₩27,162	₩28,730	+5.56%	2446.6만
2026.02.05	₩26,626	₩27,497	₩25,568	₩25,608	-3.82%	3188.1만
2026.02.04	₩29,521	₩29,655	₩26,398	₩27,805	-5.81%	3185.4만
2026.02.03	₩29,467	₩29,480	₩27,390	₩28,489	-3.32%	3420.9만
2026.02.02	₩27,095	₩28,073	₩26,345	₩27,229	+0.49%	2615.5만
2026.01.30	₩28,864	₩30,780	₩26,827	₩27,390	-5.11%	4697.2만
2026.01.29	₩35,243	₩35,511	₩31,490	₩32,924	-6.58%	4465.4만
2026.01.28	₩34,948	₩35,604	₩32,804	₩34,331	-1.76%	3317.2만
2026.01.27	₩34,439	₩34,586	₩32,227	₩34,452	+0.04%	3207.7만
2026.01.26	₩37,078	₩37,212	₩33,862	₩34,104	-8.02%	3944.6만
2026.01.23	₩34,640	₩35,511	₩33,822	₩34,988	+1.01%	2647.4만
2026.01.22	₩31,035	₩34,626	₩31,035	₩34,532	+11.27%	3714.8만
2026.01.21	₩31,196	₩31,665	₩30,110	₩30,700	-1.59%	3186.5만
2026.01.20	₩31,155	₩31,557	₩30,057	₩30,646	-1.63%	3293.3만
2026.01.16	₩28,341	₩30,284	₩27,551	₩30,258	+6.76%	2939.5만
2026.01.15	₩27,524	₩28,609	₩27,028	₩28,435	+3.31%	1862.9만
2026.01.14	₩28,904	₩29,119	₩27,243	₩27,819	-3.76%	2234.7만
2026.01.13	₩29,440	₩29,748	₩28,033	₩28,087	-4.60%	2668.6만
2026.01.12	₩28,824	₩29,574	₩28,355	₩28,958	+0.46%	2661.5만
2026.01.09	₩26,733	₩27,511	₩26,372	₩27,336	+2.26%	2572.5만
2026.01.08	₩24,871	₩26,331	₩24,817	₩26,291	+5.71%	1636.3만
2026.01.07	₩25,032	₩25,836	₩24,107	₩25,822	+3.16%	1876.9만
2026.01.06	₩25,179	₩26,331	₩24,951	₩26,305	+4.47%	2592.3만
2026.01.05	₩24,134	₩25,929	₩23,852	₩24,924	+3.28%	2241.3만
2026.01.02	₩24,790	₩24,898	₩22,700	₩23,517	-5.14%	2079.7만
2025.12.31	₩24,027	₩24,603	₩23,785	₩23,893	-0.56%	1432.2만
2025.12.30	₩25,179	₩25,300	₩24,174	₩24,241	-3.73%	1692.8만
2025.12.29	₩24,402	₩25,032	₩23,785	₩24,536	+0.55%	2035.6만
2025.12.26	₩25,970	₩26,238	₩25,152	₩25,715	-0.98%	1747.3만
2025.12.24	₩25,192	₩25,286	₩24,228	₩25,085	-0.43%	1213.7만
2025.12.23	₩26,023	₩26,023	₩24,469	₩25,581	-1.70%	2121.4만
2025.12.22	₩25,836	₩26,439	₩24,857	₩25,313	-2.02%	2545.4만
2025.12.19	₩23,075	₩24,844	₩23,022	₩24,455	+5.98%	3438.4만
2025.12.18	₩22,941	₩23,732	₩22,660	₩22,941	0.00%	1665.9만
2025.12.17	₩23,330	₩23,491	₩22,499	₩23,048	-1.21%	2117.3만
2025.12.16	₩22,566	₩23,022	₩21,842	₩22,633	+0.30%	1500만
2025.12.15	₩23,919	₩24,040	₩22,204	₩22,660	-5.27%	1716.8만
2025.12.12	₩24,254	₩24,362	₩22,271	₩23,115	-4.70%	2387만
2025.12.11	₩21,695	₩24,174	₩21,467	₩23,424	+7.97%	2834.4만
2025.12.10	₩21,306	₩21,722	₩20,610	₩21,400	+0.44%	1484.8만
2025.12.09	₩20,703	₩21,789	₩20,569	₩21,534	+4.01%	1434만
2025.12.08	₩21,320	₩21,373	₩20,422	₩20,516	-3.77%	1225.8만
2025.12.05	₩22,017	₩22,526	₩21,079	₩21,253	-3.47%	1366.5만
2025.12.04	₩21,373	₩21,601	₩20,971	₩21,574	+0.94%	1134.8만
2025.12.03	₩22,365	₩22,459	₩21,628	₩21,641	-3.24%	1224.4만
2025.12.02	₩22,646	₩22,941	₩21,414	₩22,177	-2.07%	1423.1만
2025.12.01	₩23,638	₩23,960	₩22,700	₩22,727	-3.85%	2072.9만
2025.11.28	₩22,378	₩23,169	₩21,923	₩23,142	+3.41%	1717.9만
2025.11.26	₩20,449	₩21,708	₩20,342	₩21,695	+6.09%	1727.5만
2025.11.25	₩19,899	₩20,529	₩19,725	₩20,194	+1.48%	1646.4만
2025.11.24	₩18,948	₩19,980	₩18,760	₩19,939	+5.23%	1165.6만
2025.11.21	₩18,573	₩18,908	₩18,157	₩18,747	+0.94%	2017.8만
2025.11.20	₩19,846	₩20,208	₩18,479	₩18,573	-6.41%	1685.8만
2025.11.19	₩19,899	₩20,328	₩19,042	₩19,698	-1.01%	1694만
2025.11.18	₩19,457	₩19,738	₩18,827	₩19,269	-0.96%	1555.5만
2025.11.17	₩19,631	₩20,194	₩19,149	₩19,377	-1.30%	1469.4만
2025.11.14	₩19,176	₩20,154	₩18,814	₩19,846	+3.49%	1415.4만
2025.11.13	₩21,333	₩21,373	₩19,859	₩20,248	-5.09%	2253.8만
2025.11.12	₩20,569	₩21,481	₩20,141	₩20,945	+1.82%	2323만
2025.11.11	₩20,234	₩20,636	₩19,671	₩20,382	+0.73%	1639.2만
2025.11.10	₩20,462	₩20,864	₩19,846	₩19,926	-2.62%	2438.3만
2025.11.07	₩19,216	₩19,805	₩19,095	₩19,685	+2.44%	1623.8만
2025.11.06	₩19,363	₩20,087	₩19,296	₩19,350	-0.07%	2201.2만
2025.11.05	₩19,028	₩19,283	₩18,573	₩19,015	-0.07%	2053.7만
2025.11.04	₩19,417	₩19,645	₩18,465	₩18,519	-4.62%	3031만
2025.11.03	₩21,360	₩21,534	₩19,926	₩20,288	-5.02%	3502만
2025.10.31	₩23,625	₩23,665	₩22,821	₩23,008	-2.61%	1442.2만
2025.10.30	₩22,271	₩24,295	₩21,883	₩23,718	+6.50%	1584만
2025.10.29	₩25,460	₩25,460	₩23,785	₩24,455	-3.95%	1449.9만
2025.10.28	₩23,236	₩24,697	₩23,048	₩24,496	+5.42%	1375.5만
2025.10.27	₩23,919	₩24,670	₩22,539	₩23,692	-0.95%	1639.2만
2025.10.24	₩24,643	₩25,795	₩24,522	₩24,991	+1.41%	1113.5만
2025.10.23	₩26,037	₩26,291	₩25,273	₩25,434	-2.32%	1299만
2025.10.22	₩23,625	₩25,769	₩23,450	₩25,434	+7.66%	1727.7만
2025.10.21	₩25,447	₩25,742	₩24,147	₩24,764	-2.69%	2359.9만
2025.10.20	₩29,561	₩29,936	₩28,569	₩29,521	-0.14%	985.5만
2025.10.17	₩29,963	₩30,700	₩27,658	₩28,207	-5.86%	1993.1만
2025.10.16	₩30,378	₩31,651	₩29,695	₩30,954	+1.90%	1906.8만
2025.10.15	₩28,931	₩30,485	₩28,877	₩29,856	+3.20%	1350.2만
2025.10.14	₩27,738	₩28,891	₩27,658	₩28,127	+1.40%	1291.3만
2025.10.13	₩27,926	₩28,784	₩27,712	₩28,382	+1.63%	1283.9만
2025.10.10	₩27,457	₩27,872	₩25,728	₩26,211	-4.54%	1595.7만
2025.10.09	₩29,052	₩29,212	₩26,171	₩26,867	-7.52%	2796.5만
2025.10.08	₩25,956	₩28,194	₩25,688	₩28,154	+8.47%	1924만
2025.10.07	₩25,903	₩25,956	₩24,938	₩25,219	-2.64%	1104.7만
2025.10.06	₩25,648	₩26,385	₩25,367	₩25,916	+1.04%	1173.2만
2025.10.03	₩25,420	₩26,117	₩24,951	₩25,099	-1.27%	1085.2만
2025.10.02	₩25,755	₩25,956	₩23,933	₩25,192	-2.19%	1366.4만
2025.10.01	₩25,246	₩25,889	₩24,844	₩25,300	+0.21%	1424.1만
2025.09.30	₩24,228	₩25,621	₩24,053	₩25,139	+3.76%	1569만
2025.09.29	₩25,594	₩25,688	₩24,723	₩25,099	-1.94%	1655.8만
2025.09.26	₩24,415	₩25,233	₩24,321	₩24,710	+1.21%	1387.4만
2025.09.25	₩23,330	₩24,536	₩23,330	₩24,388	+4.54%	1147.2만
2025.09.24	₩24,201	₩24,817	₩23,330	₩23,343	-3.54%	1562.5만
2025.09.23	₩24,241	₩24,697	₩24,013	₩24,161	-0.33%	2026.2만
2025.09.22	₩24,321	₩24,536	₩22,995	₩23,946	-1.54%	2072.2만
2025.09.19	₩21,816	₩23,424	₩21,749	₩23,343	+7.00%	4756만
2025.09.18	₩21,467	₩21,829	₩20,744	₩21,816	+1.62%	1219.7만
2025.09.17	₩21,373	₩22,419	₩21,105	₩21,440	+0.31%	1856.5만
2025.09.16	₩22,981	₩22,981	₩21,802	₩21,802	-5.13%	1826.9만
2025.09.15	₩20,596	₩22,687	₩20,368	₩22,687	+10.15%	2111.8만
2025.09.12	₩20,717	₩21,105	₩20,529	₩20,811	+0.45%	1234.5만
2025.09.11	₩19,645	₩20,770	₩19,363	₩20,596	+4.84%	1327.9만
2025.09.10	₩19,444	₩20,073	₩19,323	₩20,020	+2.96%	1285.4만
2025.09.09	₩19,497	₩19,524	₩18,961	₩19,202	-1.51%	1165.4만
2025.09.08	₩19,939	₩20,006	₩19,390	₩19,511	-2.15%	1621.1만
2025.09.05	₩19,176	₩19,765	₩19,122	₩19,658	+2.52%	1772.9만
2025.09.04	₩18,439	₩19,189	₩18,412	₩18,894	+2.47%	2011.3만
2025.09.03	₩18,492	₩18,934	₩18,264	₩18,720	+1.23%	1905.1만
2025.09.02	₩18,479	₩18,479	₩17,313	₩18,305	-0.94%	2096.9만
2025.08.29	₩16,898	₩17,661	₩16,804	₩17,621	+4.28%	1413.8만
2025.08.28	₩16,844	₩17,018	₩16,697	₩16,831	-0.08%	1134.9만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.