시장 데이터를 불러오는 중
전체 종목
팬 아메리카 실버 과거 주가
Pan American Silver Corp. Common Stock · PAAS · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pan American Silver Corp. Common Stock · PAAS · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,028 | ₩62,873 | ₩61,424 | ₩62,055 | +0.04% | 331.9만 |
| 2026.10.08 | ₩59,024 | ₩60,780 | ₩58,930 | ₩60,767 | +2.95% | 303.3만 |
| 2026.10.07 | ₩59,654 | ₩60,164 | ₩58,675 | ₩59,480 | -0.29% | 295.3만 |
| 2026.10.06 | ₩61,049 | ₩61,974 | ₩60,137 | ₩61,585 | +0.88% | 225.1만 |
| 2026.10.05 | ₩61,344 | ₩61,384 | ₩59,761 | ₩60,780 | -0.92% | 208만 |
| 2026.10.02 | ₩61,317 | ₩61,719 | ₩60,056 | ₩61,035 | -0.46% | 308.8만 |
| 2026.10.01 | ₩60,848 | ₩61,035 | ₩59,976 | ₩60,324 | -0.86% | 297.6만 |
| 2026.09.30 | ₩62,376 | ₩62,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,915 |
| ₩61,035 |
| -2.15% |
| 323.3만 |
| 2026.09.29 | ₩61,532 | ₩62,095 | ₩60,861 | ₩61,880 | +0.57% | 282.6만 |
|---|
| 2026.09.28 | ₩61,116 | ₩62,390 | ₩60,405 | ₩61,384 | +0.44% | 364.6만 |
|---|
| 2026.09.25 | ₩63,798 | ₩64,710 | ₩63,248 | ₩64,428 | +0.99% | 231.5만 |
|---|
| 2026.09.24 | ₩63,704 | ₩63,838 | ₩62,511 | ₩63,718 | +0.02% | 321.1만 |
|---|
| 2026.09.23 | ₩66,185 | ₩66,239 | ₩64,106 | ₩64,522 | -2.51% | 439.5만 |
|---|
| 2026.09.22 | ₩65,273 | ₩68,720 | ₩65,126 | ₩68,197 | +4.48% | 327.5만 |
|---|
| 2026.09.21 | ₩67,459 | ₩67,459 | ₩64,790 | ₩65,381 | -3.08% | 291.8만 |
|---|
| 2026.09.18 | ₩67,298 | ₩67,567 | ₩65,796 | ₩67,044 | -0.38% | 426.1만 |
|---|
| 2026.09.17 | ₩66,011 | ₩67,325 | ₩64,992 | ₩66,547 | +0.81% | 276.1만 |
|---|
| 2026.09.16 | ₩65,997 | ₩66,091 | ₩62,685 | ₩63,785 | -3.35% | 319.7만 |
|---|
| 2026.09.15 | ₩65,340 | ₩65,474 | ₩64,013 | ₩64,938 | -0.62% | 188만 |
|---|
| 2026.09.14 | ₩65,367 | ₩65,917 | ₩64,267 | ₩65,233 | -0.21% | 336.9만 |
|---|
| 2026.09.11 | ₩68,827 | ₩69,686 | ₩67,137 | ₩67,513 | -1.91% | 251.8만 |
|---|
| 2026.09.10 | ₩68,304 | ₩69,203 | ₩67,687 | ₩67,929 | -0.55% | 346.7만 |
|---|
| 2026.09.09 | ₩69,820 | ₩71,496 | ₩69,753 | ₩70,946 | +1.61% | 515.1만 |
|---|
| 2026.09.08 | ₩69,069 | ₩69,914 | ₩68,371 | ₩68,398 | -0.97% | 319.3만 |
|---|
| 2026.09.04 | ₩68,760 | ₩69,793 | ₩67,929 | ₩68,854 | +0.14% | 320.7만 |
|---|
| 2026.09.03 | ₩71,429 | ₩71,429 | ₩69,149 | ₩70,544 | -1.24% | 446.5만 |
|---|
| 2026.09.02 | ₩68,586 | ₩70,705 | ₩68,331 | ₩69,122 | +0.78% | 561.8만 |
|---|
| 2026.09.01 | ₩67,057 | ₩69,806 | ₩66,681 | ₩67,057 | 0.00% | 442.9만 |
|---|
| 2026.08.31 | ₩70,705 | ₩70,879 | ₩68,680 | ₩69,632 | -1.52% | 281.6만 |
|---|
| 2026.08.28 | ₩74,634 | ₩75,104 | ₩69,887 | ₩70,906 | -5.00% | 722.4만 |
|---|
| 2026.08.27 | ₩70,799 | ₩73,749 | ₩70,410 | ₩73,615 | +3.98% | 455만 |
|---|
| 2026.08.26 | ₩70,705 | ₩71,630 | ₩70,396 | ₩70,584 | -0.17% | 440.3만 |
|---|
| 2026.08.25 | ₩70,343 | ₩72,703 | ₩70,209 | ₩72,703 | +3.36% | 479.4만 |
|---|
| 2026.08.24 | ₩70,946 | ₩72,033 | ₩70,168 | ₩71,925 | +1.38% | 616.6만 |
|---|
| 2026.08.21 | ₩71,282 | ₩71,469 | ₩69,940 | ₩71,174 | -0.15% | 1465.4만 |
|---|
| 2026.08.20 | ₩67,151 | ₩69,954 | ₩66,400 | ₩69,632 | +3.69% | 508.3만 |
|---|
| 2026.08.19 | ₩66,279 | ₩68,009 | ₩65,582 | ₩67,459 | +1.78% | 589.6만 |
|---|
| 2026.08.18 | ₩63,557 | ₩64,120 | ₩62,135 | ₩62,497 | -1.67% | 421.7만 |
|---|
| 2026.08.17 | ₩64,080 | ₩65,273 | ₩63,355 | ₩64,522 | +0.69% | 456.8만 |
|---|
| 2026.08.14 | ₩64,978 | ₩65,394 | ₩63,127 | ₩63,597 | -2.13% | 441.8만 |
|---|
| 2026.08.13 | ₩64,375 | ₩65,582 | ₩62,926 | ₩63,436 | -1.46% | 938.7만 |
|---|
| 2026.08.12 | ₩71,483 | ₩71,751 | ₩69,873 | ₩70,249 | -1.73% | 443.8만 |
|---|
| 2026.08.11 | ₩69,203 | ₩70,209 | ₩68,975 | ₩69,458 | +0.37% | 312.5만 |
|---|
| 2026.08.10 | ₩68,076 | ₩69,887 | ₩67,258 | ₩69,471 | +2.05% | 456.9만 |
|---|
| 2026.08.07 | ₩68,492 | ₩69,230 | ₩67,459 | ₩68,693 | +0.29% | 543.8만 |
|---|
| 2026.08.06 | ₩63,570 | ₩65,072 | ₩63,168 | ₩64,442 | +1.37% | 354.2만 |
|---|
| 2026.08.05 | ₩63,423 | ₩65,233 | ₩62,765 | ₩64,697 | +2.01% | 629.3만 |
|---|
| 2026.08.04 | ₩60,351 | ₩61,169 | ₩59,600 | ₩60,231 | -0.20% | 348.4만 |
|---|
| 2026.08.03 | ₩57,240 | ₩58,769 | ₩56,770 | ₩58,648 | +2.46% | 209.3만 |
|---|
| 2026.07.31 | ₩58,192 | ₩58,380 | ₩56,395 | ₩57,817 | -0.65% | 366.3만 |
|---|
| 2026.07.30 | ₩58,138 | ₩59,144 | ₩56,770 | ₩59,050 | +1.57% | 374.6만 |
|---|
| 2026.07.29 | ₩57,374 | ₩58,903 | ₩55,845 | ₩57,066 | -0.54% | 354만 |
|---|
| 2026.07.28 | ₩58,112 | ₩58,474 | ₩56,905 | ₩57,977 | -0.23% | 324.9만 |
|---|
| 2026.07.27 | ₩59,573 | ₩60,351 | ₩57,977 | ₩59,185 | -0.65% | 270만 |
|---|
| 2026.07.24 | ₩59,520 | ₩60,096 | ₩58,769 | ₩59,050 | -0.79% | 286.5만 |
|---|
| 2026.07.23 | ₩58,742 | ₩59,694 | ₩58,112 | ₩59,265 | +0.89% | 312.6만 |
|---|
| 2026.07.22 | ₩60,821 | ₩62,068 | ₩60,123 | ₩60,740 | -0.13% | 404.9만 |
|---|
| 2026.07.21 | ₩58,340 | ₩59,815 | ₩57,884 | ₩59,587 | +2.14% | 462.1만 |
|---|
| 2026.07.20 | ₩55,778 | ₩57,039 | ₩55,630 | ₩56,583 | +1.44% | 388.1만 |
|---|
| 2026.07.17 | ₩55,134 | ₩56,636 | ₩54,665 | ₩56,019 | +1.61% | 352만 |
|---|
| 2026.07.16 | ₩56,998 | ₩57,481 | ₩55,724 | ₩56,301 | -1.22% | 392.9만 |
|---|
| 2026.07.15 | ₩59,305 | ₩59,413 | ₩56,824 | ₩58,433 | -1.47% | 326.2만 |
|---|
| 2026.07.14 | ₩59,010 | ₩59,359 | ₩57,897 | ₩58,353 | -1.11% | 440.8만 |
|---|
| 2026.07.13 | ₩57,428 | ₩58,031 | ₩56,677 | ₩57,267 | -0.28% | 292.9만 |
|---|
| 2026.07.10 | ₩58,688 | ₩59,077 | ₩57,615 | ₩58,568 | -0.21% | 295.3만 |
|---|
| 2026.07.09 | ₩58,259 | ₩59,413 | ₩57,481 | ₩59,171 | +1.57% | 345.4만 |
|---|
| 2026.07.08 | ₩57,870 | ₩58,433 | ₩55,832 | ₩57,133 | -1.27% | 701만 |
|---|
| 2026.07.07 | ₩60,043 | ₩60,941 | ₩58,313 | ₩59,225 | -1.36% | 449.4만 |
|---|
| 2026.07.06 | ₩63,101 | ₩63,530 | ₩59,962 | ₩60,378 | -4.31% | 517.9만 |
|---|
| 2026.07.02 | ₩61,424 | ₩63,235 | ₩60,794 | ₩62,081 | +1.07% | 513.7만 |
|---|
| 2026.07.01 | ₩59,506 | ₩62,215 | ₩59,238 | ₩59,453 | -0.09% | 280.4만 |
|---|
| 2026.06.30 | ₩60,164 | ₩60,472 | ₩58,648 | ₩60,070 | -0.16% | 363.6만 |
|---|
| 2026.06.29 | ₩60,365 | ₩60,432 | ₩58,715 | ₩59,909 | -0.76% | 446.9만 |
|---|
| 2026.06.26 | ₩60,713 | ₩62,403 | ₩60,579 | ₩60,955 | +0.40% | 443.6만 |
|---|
| 2026.06.25 | ₩60,713 | ₩61,277 | ₩59,252 | ₩60,338 | -0.62% | 433.6만 |
|---|
| 2026.06.24 | ₩59,426 | ₩61,478 | ₩58,661 | ₩59,533 | +0.18% | 754만 |
|---|
| 2026.06.23 | ₩62,323 | ₩63,315 | ₩61,558 | ₩61,987 | -0.54% | 436만 |
|---|
| 2026.06.22 | ₩65,448 | ₩66,065 | ₩64,750 | ₩65,595 | +0.23% | 361.8만 |
|---|
| 2026.06.18 | ₩67,567 | ₩69,337 | ₩65,273 | ₩65,716 | -2.74% | 656.1만 |
|---|
| 2026.06.17 | ₩69,780 | ₩72,408 | ₩67,540 | ₩67,674 | -3.02% | 576.5만 |
|---|
| 2026.06.16 | ₩68,774 | ₩70,383 | ₩68,438 | ₩69,632 | +1.25% | 351.7만 |
|---|
| 2026.06.15 | ₩69,337 | ₩70,785 | ₩68,103 | ₩68,358 | -1.41% | 727.9만 |
|---|
| 2026.06.12 | ₩62,376 | ₩65,314 | ₩62,095 | ₩64,562 | +3.50% | 606.2만 |
|---|
| 2026.06.11 | ₩58,769 | ₩62,537 | ₩58,769 | ₩62,403 | +6.18% | 550.3만 |
|---|
| 2026.06.10 | ₩59,681 | ₩61,330 | ₩58,930 | ₩59,238 | -0.74% | 554.3만 |
|---|
| 2026.06.09 | ₩64,133 | ₩64,495 | ₩59,345 | ₩61,867 | -3.53% | 734.1만 |
|---|
| 2026.06.08 | ₩64,147 | ₩65,246 | ₩62,953 | ₩63,409 | -1.15% | 418.6만 |
|---|
| 2026.06.05 | ₩69,136 | ₩69,645 | ₩63,221 | ₩63,811 | -7.70% | 801.5만 |
|---|
| 2026.06.04 | ₩71,630 | ₩72,864 | ₩70,933 | ₩71,147 | -0.67% | 289.9만 |
|---|
| 2026.06.03 | ₩72,542 | ₩73,092 | ₩70,463 | ₩70,531 | -2.77% | 442.3만 |
|---|
| 2026.06.02 | ₩75,278 | ₩75,587 | ₩73,012 | ₩74,031 | -1.66% | 396.9만 |
|---|
| 2026.06.01 | ₩74,313 | ₩75,721 | ₩72,596 | ₩74,433 | +0.16% | 416.6만 |
|---|
| 2026.05.29 | ₩73,763 | ₩76,525 | ₩73,146 | ₩76,432 | +3.62% | 419.8만 |
|---|
| 2026.05.28 | ₩70,759 | ₩74,876 | ₩70,034 | ₩73,977 | +4.55% | 341.9만 |
|---|
| 2026.05.27 | ₩71,523 | ₩72,918 | ₩70,987 | ₩71,510 | -0.02% | 397.3만 |
|---|
| 2026.05.26 | ₩74,272 | ₩75,023 | ₩73,132 | ₩74,232 | -0.05% | 364.6만 |
|---|
| 2026.05.22 | ₩72,971 | ₩73,266 | ₩71,255 | ₩72,341 | -0.86% | 254.8만 |
|---|
| 2026.05.21 | ₩72,153 | ₩74,608 | ₩71,563 | ₩73,494 | +1.86% | 293.4만 |
|---|
| 2026.05.20 | ₩71,590 | ₩73,991 | ₩70,893 | ₩73,535 | +2.72% | 415.5만 |
|---|
| 2026.05.19 | ₩72,006 | ₩72,958 | ₩70,638 | ₩70,906 | -1.53% | 704만 |
|---|
| 2026.05.18 | ₩76,016 | ₩76,995 | ₩73,468 | ₩74,018 | -2.63% | 1211만 |
|---|
| 2026.05.15 | ₩77,947 | ₩78,081 | ₩74,876 | ₩75,640 | -2.96% | 744.4만 |
|---|
| 2026.05.14 | ₩84,639 | ₩84,867 | ₩81,608 | ₩81,930 | -3.20% | 363.3만 |
|---|
| 2026.05.13 | ₩85,820 | ₩87,094 | ₩83,526 | ₩85,377 | -0.52% | 478.7만 |
|---|
| 2026.05.12 | ₩81,917 | ₩86,195 | ₩80,817 | ₩85,538 | +4.42% | 538.4만 |
|---|
| 2026.05.11 | ₩81,810 | ₩84,076 | ₩81,541 | ₩83,540 | +2.11% | 634.4만 |
|---|
| 2026.05.08 | ₩79,047 | ₩80,790 | ₩78,403 | ₩79,315 | +0.34% | 595.7만 |
|---|
| 2026.05.07 | ₩79,194 | ₩82,266 | ₩77,504 | ₩77,531 | -2.10% | 751.2만 |
|---|
| 2026.05.06 | ₩72,878 | ₩76,391 | ₩72,234 | ₩75,895 | +4.14% | 861.1만 |
|---|
| 2026.05.05 | ₩69,887 | ₩69,887 | ₩67,674 | ₩67,754 | -3.05% | 352.6만 |
|---|
| 2026.05.04 | ₩68,170 | ₩69,632 | ₩67,982 | ₩68,546 | +0.55% | 415.1만 |
|---|
| 2026.05.01 | ₩70,276 | ₩71,657 | ₩69,377 | ₩69,484 | -1.13% | 445.2만 |
|---|
| 2026.04.30 | ₩72,046 | ₩72,046 | ₩69,484 | ₩70,128 | -2.66% | 519.9만 |
|---|
| 2026.04.29 | ₩69,163 | ₩69,243 | ₩67,741 | ₩68,774 | -0.56% | 452.4만 |
|---|
| 2026.04.28 | ₩71,939 | ₩72,301 | ₩69,833 | ₩70,262 | -2.33% | 612.2만 |
|---|
| 2026.04.27 | ₩74,353 | ₩74,594 | ₩72,998 | ₩74,071 | -0.38% | 405.3만 |
|---|
| 2026.04.24 | ₩74,608 | ₩75,453 | ₩73,387 | ₩75,090 | +0.65% | 396.9만 |
|---|
| 2026.04.23 | ₩74,433 | ₩75,157 | ₩72,220 | ₩73,924 | -0.68% | 477.4만 |
|---|
| 2026.04.22 | ₩76,593 | ₩77,022 | ₩75,238 | ₩75,721 | -1.14% | 350.1만 |
|---|
| 2026.04.21 | ₩77,826 | ₩78,175 | ₩74,554 | ₩74,581 | -4.17% | 533.4만 |
|---|
| 2026.04.20 | ₩78,484 | ₩78,980 | ₩77,451 | ₩78,725 | +0.31% | 323.9만 |
|---|
| 2026.04.17 | ₩78,296 | ₩81,219 | ₩77,840 | ₩79,208 | +1.16% | 629.5만 |
|---|
| 2026.04.16 | ₩77,531 | ₩78,054 | ₩75,734 | ₩75,788 | -2.25% | 397.7만 |
|---|
| 2026.04.15 | ₩77,451 | ₩78,765 | ₩76,150 | ₩76,901 | -0.71% | 418.8만 |
|---|
| 2026.04.14 | ₩78,457 | ₩79,248 | ₩77,585 | ₩77,947 | -0.65% | 384.6만 |
|---|
| 2026.04.13 | ₩75,721 | ₩77,276 | ₩75,453 | ₩76,807 | +1.43% | 309.3만 |
|---|
| 2026.04.10 | ₩76,713 | ₩78,121 | ₩76,606 | ₩77,303 | +0.77% | 286.8만 |
|---|
| 2026.04.09 | ₩77,089 | ₩78,685 | ₩75,292 | ₩76,244 | -1.10% | 405.4만 |
|---|
| 2026.04.08 | ₩79,637 | ₩80,334 | ₩75,533 | ₩76,941 | -3.38% | 606.7만 |
|---|
| 2026.04.07 | ₩74,581 | ₩75,493 | ₩72,703 | ₩75,372 | +1.06% | 506만 |
|---|
| 2026.04.06 | ₩75,064 | ₩75,721 | ₩74,447 | ₩75,050 | -0.02% | 364.9만 |
|---|
| 2026.04.02 | ₩70,919 | ₩75,453 | ₩70,651 | ₩74,795 | +5.47% | 510.8만 |
|---|
| 2026.04.01 | ₩74,648 | ₩76,405 | ₩73,736 | ₩74,541 | -0.14% | 663만 |
|---|
| 2026.03.31 | ₩70,262 | ₩73,347 | ₩70,142 | ₩73,266 | +4.28% | 569.6만 |
|---|
| 2026.03.30 | ₩70,437 | ₩70,960 | ₩67,607 | ₩68,613 | -2.59% | 558.6만 |
|---|
| 2026.03.27 | ₩65,568 | ₩70,008 | ₩65,555 | ₩69,337 | +5.75% | 536.7만 |
|---|
| 2026.03.26 | ₩66,467 | ₩70,048 | ₩66,225 | ₩66,588 | +0.18% | 693.2만 |
|---|
| 2026.03.25 | ₩70,410 | ₩70,960 | ₩68,210 | ₩69,015 | -1.98% | 636.9만 |
|---|
| 2026.03.24 | ₩64,965 | ₩67,258 | ₩63,932 | ₩66,883 | +2.95% | 593.5만 |
|---|
| 2026.03.23 | ₩62,859 | ₩66,641 | ₩62,041 | ₩65,904 | +4.84% | 1052만 |
|---|
| 2026.03.20 | ₩64,978 | ₩64,978 | ₩61,773 | ₩62,578 | -3.69% | 2801.6만 |
|---|
| 2026.03.19 | ₩63,785 | ₩65,568 | ₩61,612 | ₩64,831 | +1.64% | 1557.5만 |
|---|
| 2026.03.18 | ₩71,013 | ₩71,523 | ₩68,425 | ₩69,458 | -2.19% | 994.9만 |
|---|
| 2026.03.17 | ₩76,177 | ₩77,719 | ₩73,924 | ₩74,849 | -1.74% | 713.2만 |
|---|
| 2026.03.16 | ₩74,500 | ₩76,405 | ₩72,448 | ₩75,654 | +1.55% | 885.6만 |
|---|
| 2026.03.13 | ₩79,449 | ₩79,449 | ₩74,661 | ₩75,265 | -5.27% | 781.3만 |
|---|
| 2026.03.12 | ₩81,126 | ₩81,139 | ₩78,108 | ₩80,562 | -0.69% | 552.5만 |
|---|
| 2026.03.11 | ₩80,723 | ₩81,635 | ₩78,712 | ₩81,582 | +1.06% | 658.5만 |
|---|
| 2026.03.10 | ₩83,204 | ₩86,088 | ₩82,011 | ₩82,494 | -0.85% | 989.4만 |
|---|
| 2026.03.09 | ₩78,430 | ₩81,367 | ₩75,734 | ₩81,219 | +3.56% | 773.8만 |
|---|
| 2026.03.06 | ₩79,878 | ₩80,965 | ₩76,941 | ₩79,878 | 0.00% | 650.6만 |
|---|
| 2026.03.05 | ₩82,950 | ₩82,950 | ₩77,840 | ₩80,401 | -3.07% | 765.2만 |
|---|
| 2026.03.04 | ₩84,854 | ₩85,779 | ₩81,689 | ₩82,950 | -2.24% | 531.5만 |
|---|
| 2026.03.03 | ₩84,492 | ₩84,492 | ₩78,859 | ₩82,601 | -2.24% | 1004만 |
|---|
| 2026.03.02 | ₩91,613 | ₩92,109 | ₩86,812 | ₩89,883 | -1.89% | 647.3만 |
|---|
| 2026.02.27 | ₩91,332 | ₩92,418 | ₩90,259 | ₩92,136 | +0.88% | 615.6만 |
|---|
| 2026.02.26 | ₩86,141 | ₩90,594 | ₩85,028 | ₩90,540 | +5.11% | 737.4만 |
|---|
| 2026.02.25 | ₩89,146 | ₩89,146 | ₩86,074 | ₩86,235 | -3.26% | 700.2만 |
|---|
| 2026.02.24 | ₩84,747 | ₩88,126 | ₩83,808 | ₩87,657 | +3.43% | 520.6만 |
|---|
| 2026.02.23 | ₩87,657 | ₩88,824 | ₩85,940 | ₩87,416 | -0.28% | 862.8만 |
|---|
| 2026.02.20 | ₩82,306 | ₩87,067 | ₩81,005 | ₩86,772 | +5.43% | 1083.9만 |
|---|
| 2026.02.19 | ₩78,457 | ₩82,547 | ₩76,807 | ₩82,091 | +4.63% | 935.6만 |
|---|
| 2026.02.18 | ₩76,888 | ₩78,296 | ₩75,774 | ₩77,800 | +1.19% | 754.6만 |
|---|
| 2026.02.17 | ₩75,453 | ₩75,801 | ₩71,778 | ₩75,225 | -0.30% | 819.1만 |
|---|
| 2026.02.13 | ₩75,104 | ₩78,108 | ₩74,487 | ₩77,692 | +3.45% | 672.7만 |
|---|
| 2026.02.12 | ₩78,993 | ₩79,717 | ₩73,119 | ₩73,213 | -7.32% | 907.5만 |
|---|
| 2026.02.11 | ₩82,292 | ₩82,467 | ₩78,510 | ₩80,307 | -2.41% | 595.8만 |
|---|
| 2026.02.10 | ₩77,800 | ₩80,321 | ₩77,759 | ₩79,516 | +2.21% | 659.7만 |
|---|
| 2026.02.09 | ₩76,445 | ₩79,235 | ₩75,868 | ₩79,087 | +3.46% | 663.7만 |
|---|
| 2026.02.06 | ₩71,751 | ₩74,299 | ₩71,147 | ₩74,044 | +3.20% | 953.4만 |
|---|
| 2026.02.05 | ₩72,395 | ₩74,916 | ₩69,954 | ₩70,289 | -2.91% | 1254.8만 |
|---|
| 2026.02.04 | ₩78,175 | ₩78,738 | ₩73,629 | ₩77,129 | -1.34% | 894.3만 |
|---|
| 2026.02.03 | ₩77,129 | ₩77,411 | ₩73,494 | ₩76,002 | -1.46% | 1320.8만 |
|---|
| 2026.02.02 | ₩72,757 | ₩75,332 | ₩70,517 | ₩71,925 | -1.14% | 1175만 |
|---|
| 2026.01.30 | ₩73,924 | ₩79,825 | ₩72,328 | ₩73,226 | -0.94% | 2063.5만 |
|---|
| 2026.01.29 | ₩90,326 | ₩90,540 | ₩81,716 | ₩84,881 | -6.03% | 1440.1만 |
|---|
| 2026.01.28 | ₩88,985 | ₩89,146 | ₩84,760 | ₩88,408 | -0.65% | 1170.9만 |
|---|
| 2026.01.27 | ₩87,107 | ₩87,228 | ₩82,909 | ₩86,249 | -0.99% | 1173.6만 |
|---|
| 2026.01.26 | ₩93,625 | ₩93,866 | ₩86,785 | ₩86,933 | -7.15% | 1601.9만 |
|---|
| 2026.01.23 | ₩84,934 | ₩87,684 | ₩83,714 | ₩86,504 | +1.85% | 1158.9만 |
|---|
| 2026.01.22 | ₩77,813 | ₩82,990 | ₩77,397 | ₩82,775 | +6.38% | 1008.1만 |
|---|
| 2026.01.21 | ₩80,254 | ₩80,804 | ₩75,841 | ₩76,727 | -4.40% | 1190.3만 |
|---|
| 2026.01.20 | ₩78,068 | ₩79,275 | ₩76,834 | ₩78,618 | +0.70% | 875.6만 |
|---|
| 2026.01.16 | ₩73,588 | ₩74,125 | ₩71,550 | ₩74,031 | +0.60% | 789.4만 |
|---|
| 2026.01.15 | ₩73,964 | ₩75,131 | ₩72,770 | ₩74,943 | +1.32% | 595.6만 |
|---|
| 2026.01.14 | ₩76,593 | ₩76,646 | ₩73,615 | ₩75,251 | -1.75% | 684만 |
|---|
| 2026.01.13 | ₩75,479 | ₩76,700 | ₩74,621 | ₩75,010 | -0.62% | 587.1만 |
|---|
| 2026.01.12 | ₩75,198 | ₩76,029 | ₩74,380 | ₩74,728 | -0.62% | 776.5만 |
|---|
| 2026.01.09 | ₩73,481 | ₩73,481 | ₩71,510 | ₩72,784 | -0.95% | 518만 |
|---|
| 2026.01.08 | ₩68,935 | ₩71,268 | ₩68,707 | ₩71,201 | +3.29% | 550.8만 |
|---|
| 2026.01.07 | ₩71,416 | ₩71,577 | ₩68,586 | ₩71,550 | +0.19% | 639.8만 |
|---|
| 2026.01.06 | ₩71,738 | ₩74,688 | ₩71,617 | ₩74,447 | +3.78% | 612.3만 |
|---|
| 2026.01.05 | ₩70,396 | ₩72,904 | ₩69,686 | ₩71,255 | +1.22% | 602.8만 |
|---|
| 2026.01.02 | ₩70,946 | ₩71,282 | ₩66,534 | ₩68,452 | -3.52% | 647만 |
|---|
| 2025.12.31 | ₩69,578 | ₩71,094 | ₩68,988 | ₩69,484 | -0.13% | 381.1만 |
|---|
| 2025.12.30 | ₩72,314 | ₩72,341 | ₩70,303 | ₩70,665 | -2.28% | 510.4만 |
|---|
| 2025.12.29 | ₩70,410 | ₩71,121 | ₩68,640 | ₩70,061 | -0.50% | 920.7만 |
|---|
| 2025.12.26 | ₩73,763 | ₩74,903 | ₩71,872 | ₩74,286 | +0.71% | 650만 |
|---|
| 2025.12.24 | ₩72,194 | ₩72,448 | ₩70,437 | ₩72,194 | 0.00% | 226.8만 |
|---|
| 2025.12.23 | ₩72,743 | ₩72,918 | ₩70,785 | ₩72,207 | -0.74% | 552.8만 |
|---|
| 2025.12.22 | ₩71,724 | ₩72,971 | ₩71,322 | ₩72,073 | +0.49% | 695.2만 |
|---|
| 2025.12.19 | ₩67,392 | ₩70,195 | ₩67,258 | ₩69,431 | +3.02% | 1174만 |
|---|
| 2025.12.18 | ₩67,352 | ₩68,157 | ₩66,346 | ₩67,124 | -0.34% | 506.6만 |
|---|
| 2025.12.17 | ₩67,593 | ₩67,862 | ₩65,971 | ₩67,057 | -0.79% | 533.3만 |
|---|
| 2025.12.16 | ₩65,729 | ₩67,392 | ₩65,072 | ₩66,065 | +0.51% | 488.6만 |
|---|
| 2025.12.15 | ₩68,921 | ₩68,935 | ₩65,112 | ₩66,172 | -3.99% | 674.8만 |
|---|
| 2025.12.12 | ₩68,894 | ₩70,061 | ₩65,689 | ₩66,695 | -3.19% | 847.7만 |
|---|
| 2025.12.11 | ₩66,386 | ₩69,592 | ₩65,716 | ₩67,526 | +1.72% | 812.6만 |
|---|
| 2025.12.10 | ₩64,402 | ₩66,132 | ₩63,034 | ₩65,260 | +1.33% | 743.1만 |
|---|
| 2025.12.09 | ₩59,278 | ₩65,421 | ₩59,064 | ₩64,925 | +9.52% | 1720.4만 |
|---|
| 2025.12.08 | ₩59,989 | ₩60,150 | ₩58,232 | ₩58,407 | -2.64% | 413.5만 |
|---|
| 2025.12.05 | ₩60,432 | ₩61,478 | ₩59,077 | ₩59,533 | -1.49% | 456.1만 |
|---|
| 2025.12.04 | ₩58,970 | ₩59,573 | ₩58,259 | ₩59,278 | +0.52% | 336.3만 |
|---|
| 2025.12.03 | ₩60,941 | ₩61,572 | ₩59,399 | ₩59,600 | -2.20% | 413.6만 |
|---|
| 2025.12.02 | ₩61,451 | ₩61,773 | ₩58,487 | ₩60,150 | -2.12% | 650.6만 |
|---|
| 2025.12.01 | ₩62,457 | ₩62,497 | ₩60,177 | ₩61,800 | -1.05% | 983.1만 |
|---|
| 2025.11.28 | ₩58,970 | ₩61,652 | ₩58,474 | ₩61,250 | +3.87% | 733.7만 |
|---|
| 2025.11.26 | ₩53,981 | ₩57,133 | ₩53,592 | ₩57,119 | +5.81% | 799.4만 |
|---|
| 2025.11.25 | ₩52,076 | ₩53,659 | ₩52,036 | ₩52,962 | +1.70% | 429.5만 |
|---|
| 2025.11.24 | ₩49,461 | ₩52,412 | ₩49,300 | ₩52,291 | +5.72% | 444.3만 |
|---|
| 2025.11.21 | ₩48,388 | ₩49,797 | ₩48,040 | ₩49,273 | +1.83% | 496.1만 |
|---|
| 2025.11.20 | ₩52,304 | ₩53,056 | ₩48,871 | ₩48,925 | -6.46% | 521.7만 |
|---|
| 2025.11.19 | ₩52,117 | ₩53,565 | ₩51,406 | ₩52,372 | +0.49% | 455.3만 |
|---|
| 2025.11.18 | ₩50,481 | ₩51,299 | ₩49,636 | ₩51,057 | +1.14% | 359만 |
|---|
| 2025.11.17 | ₩51,205 | ₩51,620 | ₩49,864 | ₩50,145 | -2.07% | 563.6만 |
|---|
| 2025.11.14 | ₩49,367 | ₩52,036 | ₩49,153 | ₩51,647 | +4.62% | 631.3만 |
|---|
| 2025.11.13 | ₩52,224 | ₩54,705 | ₩51,848 | ₩52,372 | +0.28% | 954.5만 |
|---|
| 2025.11.12 | ₩50,601 | ₩52,546 | ₩50,320 | ₩51,460 | +1.70% | 795.6만 |
|---|
| 2025.11.11 | ₩50,655 | ₩50,722 | ₩49,341 | ₩50,413 | -0.48% | 486.1만 |
|---|
| 2025.11.10 | ₩48,522 | ₩50,682 | ₩48,241 | ₩50,159 | +3.37% | 886.9만 |
|---|
| 2025.11.07 | ₩45,719 | ₩46,739 | ₩45,089 | ₩46,685 | +2.11% | 376.5만 |
|---|
| 2025.11.06 | ₩45,746 | ₩46,457 | ₩45,183 | ₩45,371 | -0.82% | 404.9만 |
|---|
| 2025.11.05 | ₩45,612 | ₩45,626 | ₩44,740 | ₩45,290 | -0.71% | 419.4만 |
|---|
| 2025.11.04 | ₩45,196 | ₩45,693 | ₩44,365 | ₩44,526 | -1.48% | 440.5만 |
|---|
| 2025.11.03 | ₩47,061 | ₩47,651 | ₩46,243 | ₩46,511 | -1.17% | 457.4만 |
|---|
| 2025.10.31 | ₩47,973 | ₩47,973 | ₩46,524 | ₩47,222 | -1.57% | 679.1만 |
|---|
| 2025.10.30 | ₩47,128 | ₩48,187 | ₩46,967 | ₩47,651 | +1.11% | 403만 |
|---|
| 2025.10.29 | ₩48,603 | ₩48,603 | ₩46,779 | ₩47,061 | -3.17% | 523.3만 |
|---|
| 2025.10.28 | ₩45,545 | ₩47,275 | ₩45,465 | ₩47,262 | +3.77% | 495.9만 |
|---|
| 2025.10.27 | ₩47,114 | ₩47,838 | ₩45,263 | ₩46,578 | -1.14% | 687.7만 |
|---|
| 2025.10.24 | ₩47,771 | ₩49,099 | ₩47,771 | ₩48,737 | +2.02% | 391.6만 |
|---|
| 2025.10.23 | ₩49,555 | ₩49,622 | ₩48,442 | ₩48,576 | -1.98% | 361만 |
|---|
| 2025.10.22 | ₩46,082 | ₩48,335 | ₩45,907 | ₩48,120 | +4.42% | 697.9만 |
|---|
| 2025.10.21 | ₩48,348 | ₩48,670 | ₩46,564 | ₩47,530 | -1.69% | 1003.2만 |
|---|
| 2025.10.20 | ₩52,854 | ₩53,444 | ₩51,714 | ₩52,814 | -0.08% | 507.7만 |
|---|
| 2025.10.17 | ₩54,920 | ₩55,577 | ₩50,561 | ₩51,553 | -6.13% | 949.5만 |
|---|
| 2025.10.16 | ₩55,791 | ₩57,092 | ₩54,893 | ₩56,368 | +1.03% | 742.5만 |
|---|
| 2025.10.15 | ₩53,914 | ₩55,255 | ₩53,780 | ₩55,000 | +2.01% | 669.1만 |
|---|
| 2025.10.14 | ₩53,444 | ₩54,504 | ₩52,653 | ₩53,029 | -0.78% | 766.1만 |
|---|
| 2025.10.13 | ₩53,672 | ₩55,657 | ₩53,659 | ₩54,759 | +2.02% | 757.9만 |
|---|
| 2025.10.10 | ₩52,304 | ₩52,613 | ₩51,097 | ₩51,634 | -1.28% | 738.1만 |
|---|