시장 데이터를 불러오는 중
전체 종목
트레코 메탈스 과거 주가
Trekor Metals Limited Common Shares · TGB · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trekor Metals Limited Common Shares · TGB · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,538 | ₩12,074 | ₩11,444 | ₩11,859 | +2.79% | 364.5만 |
| 2026.10.08 | ₩11,028 | ₩11,337 | ₩10,693 | ₩11,136 | +0.97% | 439.1만 |
| 2026.10.07 | ₩11,457 | ₩11,497 | ₩11,283 | ₩11,417 | -0.35% | 299.3만 |
| 2026.10.06 | ₩12,033 | ₩12,100 | ₩11,551 | ₩11,806 | -1.89% | 357.7만 |
| 2026.10.05 | ₩11,993 | ₩12,194 | ₩11,658 | ₩11,940 | -0.45% | 369.9만 |
| 2026.10.02 | ₩11,417 | ₩12,033 | ₩11,350 | ₩11,993 | +5.05% | 492.7만 |
| 2026.10.01 | ₩11,873 | ₩11,899 | ₩11,109 | ₩11,136 | -6.21% | 759.5만 |
| 2026.09.30 | ₩11,993 | ₩12,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,940 |
| -0.45% |
| 590.1만 |
| 2026.09.29 | ₩11,940 | ₩12,060 | ₩11,497 | ₩11,899 | -0.34% | 448.3만 |
|---|
| 2026.09.28 | ₩11,082 | ₩11,899 | ₩11,042 | ₩11,792 | +6.41% | 524.5만 |
|---|
| 2026.09.25 | ₩12,114 | ₩12,127 | ₩11,323 | ₩11,538 | -4.76% | 718.2만 |
|---|
| 2026.09.24 | ₩11,940 | ₩12,060 | ₩11,685 | ₩12,020 | +0.67% | 558.1만 |
|---|
| 2026.09.23 | ₩12,194 | ₩12,234 | ₩11,698 | ₩12,141 | -0.44% | 709.9만 |
|---|
| 2026.09.22 | ₩11,698 | ₩12,569 | ₩11,672 | ₩12,543 | +7.22% | 641.7만 |
|---|
| 2026.09.21 | ₩11,564 | ₩11,698 | ₩11,243 | ₩11,618 | +0.46% | 478.3만 |
|---|
| 2026.09.18 | ₩11,337 | ₩11,605 | ₩11,176 | ₩11,578 | +2.13% | 632만 |
|---|
| 2026.09.17 | ₩11,069 | ₩11,270 | ₩10,975 | ₩11,229 | +1.45% | 430만 |
|---|
| 2026.09.16 | ₩10,747 | ₩10,881 | ₩10,439 | ₩10,653 | -0.87% | 571.3만 |
|---|
| 2026.09.15 | ₩10,586 | ₩10,707 | ₩10,425 | ₩10,693 | +1.01% | 488.9만 |
|---|
| 2026.09.14 | ₩10,305 | ₩10,559 | ₩10,117 | ₩10,506 | +1.95% | 412.7만 |
|---|
| 2026.09.11 | ₩10,747 | ₩11,042 | ₩10,734 | ₩10,908 | +1.50% | 277만 |
|---|
| 2026.09.10 | ₩11,216 | ₩11,270 | ₩10,680 | ₩10,747 | -4.18% | 562.2만 |
|---|
| 2026.09.09 | ₩11,966 | ₩12,100 | ₩11,712 | ₩11,966 | 0.00% | 503.1만 |
|---|
| 2026.09.08 | ₩11,685 | ₩12,261 | ₩11,685 | ₩11,926 | +2.06% | 669.5만 |
|---|
| 2026.09.04 | ₩11,216 | ₩11,430 | ₩11,042 | ₩11,323 | +0.96% | 440.3만 |
|---|
| 2026.09.03 | ₩11,471 | ₩11,538 | ₩11,055 | ₩11,256 | -1.87% | 574만 |
|---|
| 2026.09.02 | ₩11,471 | ₩11,578 | ₩11,095 | ₩11,149 | -2.80% | 451.9만 |
|---|
| 2026.09.01 | ₩11,712 | ₩11,899 | ₩11,283 | ₩11,310 | -3.43% | 378.8만 |
|---|
| 2026.08.31 | ₩12,261 | ₩12,355 | ₩11,913 | ₩12,114 | -1.20% | 535.7만 |
|---|
| 2026.08.28 | ₩13,065 | ₩13,159 | ₩12,194 | ₩12,301 | -5.85% | 569.3만 |
|---|
| 2026.08.27 | ₩12,328 | ₩13,025 | ₩12,328 | ₩12,971 | +5.22% | 896.5만 |
|---|
| 2026.08.26 | ₩12,610 | ₩12,663 | ₩12,342 | ₩12,368 | -1.91% | 646.2만 |
|---|
| 2026.08.25 | ₩12,422 | ₩12,878 | ₩12,395 | ₩12,744 | +2.59% | 516.6만 |
|---|
| 2026.08.24 | ₩12,409 | ₩12,596 | ₩12,100 | ₩12,516 | +0.86% | 558.1만 |
|---|
| 2026.08.21 | ₩12,060 | ₩12,502 | ₩11,899 | ₩12,315 | +2.11% | 785.9만 |
|---|
| 2026.08.20 | ₩11,189 | ₩11,672 | ₩11,015 | ₩11,645 | +4.07% | 364.3만 |
|---|
| 2026.08.19 | ₩11,658 | ₩11,779 | ₩11,229 | ₩11,350 | -2.64% | 448.1만 |
|---|
| 2026.08.18 | ₩11,457 | ₩11,564 | ₩11,069 | ₩11,203 | -2.22% | 323.1만 |
|---|
| 2026.08.17 | ₩11,337 | ₩11,792 | ₩11,323 | ₩11,752 | +3.66% | 564.7만 |
|---|
| 2026.08.14 | ₩11,350 | ₩11,564 | ₩11,189 | ₩11,189 | -1.42% | 359.7만 |
|---|
| 2026.08.13 | ₩11,591 | ₩11,631 | ₩11,122 | ₩11,270 | -2.77% | 639.5만 |
|---|
| 2026.08.12 | ₩12,020 | ₩12,167 | ₩11,645 | ₩11,698 | -2.68% | 685.4만 |
|---|
| 2026.08.11 | ₩11,940 | ₩11,940 | ₩11,618 | ₩11,819 | -1.01% | 657.6만 |
|---|
| 2026.08.10 | ₩11,229 | ₩11,846 | ₩11,216 | ₩11,752 | +4.65% | 844.7만 |
|---|
| 2026.08.07 | ₩11,363 | ₩11,430 | ₩11,042 | ₩11,149 | -1.89% | 405.4만 |
|---|
| 2026.08.06 | ₩11,256 | ₩11,899 | ₩10,693 | ₩11,042 | -1.90% | 978.9만 |
|---|
| 2026.08.05 | ₩10,720 | ₩11,149 | ₩10,680 | ₩10,961 | +2.25% | 823.9만 |
|---|
| 2026.08.04 | ₩9,729 | ₩10,533 | ₩9,635 | ₩10,492 | +7.85% | 710.1만 |
|---|
| 2026.08.03 | ₩9,099 | ₩9,487 | ₩8,804 | ₩9,340 | +2.65% | 553.8만 |
|---|
| 2026.07.31 | ₩9,407 | ₩9,447 | ₩8,791 | ₩9,072 | -3.56% | 1190.8만 |
|---|
| 2026.07.30 | ₩9,420 | ₩9,541 | ₩9,152 | ₩9,487 | +0.71% | 1091.1만 |
|---|
| 2026.07.29 | ₩9,193 | ₩9,407 | ₩8,804 | ₩8,992 | -2.19% | 528.7만 |
|---|
| 2026.07.28 | ₩9,474 | ₩9,541 | ₩8,938 | ₩9,219 | -2.69% | 353.3만 |
|---|
| 2026.07.27 | ₩9,608 | ₩9,621 | ₩9,072 | ₩9,528 | -0.84% | 569.5만 |
|---|
| 2026.07.24 | ₩9,796 | ₩9,836 | ₩9,340 | ₩9,380 | -4.24% | 478.6만 |
|---|
| 2026.07.23 | ₩9,876 | ₩10,198 | ₩9,688 | ₩9,729 | -1.49% | 801.4만 |
|---|
| 2026.07.22 | ₩10,385 | ₩10,466 | ₩10,010 | ₩10,157 | -2.19% | 742.7만 |
|---|
| 2026.07.21 | ₩9,742 | ₩10,412 | ₩9,688 | ₩10,345 | +6.19% | 396만 |
|---|
| 2026.07.20 | ₩9,099 | ₩9,420 | ₩9,085 | ₩9,407 | +3.39% | 354.8만 |
|---|
| 2026.07.17 | ₩8,992 | ₩9,206 | ₩8,724 | ₩9,085 | +1.04% | 489.5만 |
|---|
| 2026.07.16 | ₩9,729 | ₩9,782 | ₩9,085 | ₩9,260 | -4.82% | 416.3만 |
|---|
| 2026.07.15 | ₩10,787 | ₩10,908 | ₩9,755 | ₩9,970 | -7.58% | 555.2만 |
|---|
| 2026.07.14 | ₩9,836 | ₩10,760 | ₩9,796 | ₩10,680 | +8.58% | 594.5만 |
|---|
| 2026.07.13 | ₩9,621 | ₩9,889 | ₩9,340 | ₩9,407 | -2.23% | 470.2만 |
|---|
| 2026.07.10 | ₩9,273 | ₩9,876 | ₩9,246 | ₩9,782 | +5.49% | 419.8만 |
|---|
| 2026.07.09 | ₩8,858 | ₩9,420 | ₩8,817 | ₩9,380 | +5.90% | 436.2만 |
|---|
| 2026.07.08 | ₩8,576 | ₩8,737 | ₩8,161 | ₩8,670 | +1.09% | 919만 |
|---|
| 2026.07.07 | ₩9,246 | ₩9,340 | ₩8,697 | ₩8,750 | -5.36% | 347.2만 |
|---|
| 2026.07.06 | ₩9,407 | ₩9,434 | ₩9,139 | ₩9,340 | -0.71% | 305.8만 |
|---|
| 2026.07.02 | ₩9,635 | ₩9,769 | ₩9,112 | ₩9,286 | -3.62% | 795.8만 |
|---|
| 2026.07.01 | ₩9,005 | ₩9,554 | ₩8,992 | ₩9,380 | +4.17% | 586만 |
|---|
| 2026.06.30 | ₩8,657 | ₩9,300 | ₩8,496 | ₩9,219 | +6.50% | 648.9만 |
|---|
| 2026.06.29 | ₩8,657 | ₩8,724 | ₩8,389 | ₩8,523 | -1.55% | 360만 |
|---|
| 2026.06.26 | ₩8,804 | ₩9,005 | ₩8,590 | ₩8,643 | -1.83% | 353.1만 |
|---|
| 2026.06.25 | ₩8,777 | ₩8,978 | ₩8,563 | ₩8,804 | +0.31% | 440.6만 |
|---|
| 2026.06.24 | ₩8,710 | ₩8,831 | ₩8,375 | ₩8,536 | -2.00% | 426.7만 |
|---|
| 2026.06.23 | ₩8,898 | ₩9,166 | ₩8,710 | ₩8,965 | +0.75% | 363.5만 |
|---|
| 2026.06.22 | ₩9,487 | ₩9,608 | ₩9,193 | ₩9,327 | -1.69% | 309.6만 |
|---|
| 2026.06.18 | ₩9,849 | ₩10,010 | ₩9,407 | ₩9,568 | -2.86% | 551.3만 |
|---|
| 2026.06.17 | ₩10,385 | ₩10,707 | ₩9,863 | ₩9,956 | -4.13% | 700.2만 |
|---|
| 2026.06.16 | ₩10,412 | ₩10,720 | ₩10,399 | ₩10,466 | +0.51% | 366.2만 |
|---|
| 2026.06.15 | ₩10,533 | ₩10,921 | ₩10,345 | ₩10,399 | -1.27% | 412.6만 |
|---|
| 2026.06.12 | ₩9,273 | ₩10,090 | ₩9,260 | ₩10,050 | +8.38% | 573.2만 |
|---|
| 2026.06.11 | ₩8,683 | ₩9,206 | ₩8,630 | ₩9,179 | +5.71% | 519.4만 |
|---|
| 2026.06.10 | ₩8,603 | ₩8,911 | ₩8,590 | ₩8,616 | +0.16% | 593.3만 |
|---|
| 2026.06.09 | ₩9,206 | ₩9,327 | ₩8,429 | ₩8,804 | -4.37% | 552.5만 |
|---|
| 2026.06.08 | ₩9,152 | ₩9,286 | ₩8,978 | ₩9,032 | -1.32% | 391.2만 |
|---|
| 2026.06.05 | ₩9,836 | ₩9,836 | ₩8,871 | ₩8,911 | -9.40% | 651.2만 |
|---|
| 2026.06.04 | ₩10,385 | ₩10,466 | ₩10,131 | ₩10,224 | -1.55% | 589.7만 |
|---|
| 2026.06.03 | ₩10,908 | ₩10,948 | ₩10,332 | ₩10,425 | -4.42% | 819.3만 |
|---|
| 2026.06.02 | ₩10,747 | ₩11,189 | ₩10,667 | ₩11,122 | +3.49% | 656.5만 |
|---|
| 2026.06.01 | ₩9,916 | ₩10,734 | ₩9,782 | ₩10,586 | +6.76% | 627만 |
|---|
| 2026.05.29 | ₩9,702 | ₩10,037 | ₩9,541 | ₩9,943 | +2.49% | 612.7만 |
|---|
| 2026.05.28 | ₩9,233 | ₩9,796 | ₩9,179 | ₩9,688 | +4.93% | 387.3만 |
|---|
| 2026.05.27 | ₩9,260 | ₩9,447 | ₩9,072 | ₩9,353 | +1.01% | 468.2만 |
|---|
| 2026.05.26 | ₩9,233 | ₩9,501 | ₩9,206 | ₩9,461 | +2.47% | 362만 |
|---|
| 2026.05.22 | ₩8,871 | ₩8,965 | ₩8,683 | ₩8,804 | -0.76% | 528만 |
|---|
| 2026.05.21 | ₩8,657 | ₩9,045 | ₩8,603 | ₩8,817 | +1.86% | 317.6만 |
|---|
| 2026.05.20 | ₩8,804 | ₩8,965 | ₩8,456 | ₩8,858 | +0.61% | 468.3만 |
|---|
| 2026.05.19 | ₩8,576 | ₩8,737 | ₩8,335 | ₩8,563 | -0.16% | 468.4만 |
|---|
| 2026.05.18 | ₩9,340 | ₩9,340 | ₩8,603 | ₩8,737 | -6.46% | 242.8만 |
|---|
| 2026.05.15 | ₩9,675 | ₩9,715 | ₩9,152 | ₩9,152 | -5.40% | 435.9만 |
|---|
| 2026.05.14 | ₩10,425 | ₩10,425 | ₩9,863 | ₩10,211 | -2.06% | 443.9만 |
|---|
| 2026.05.13 | ₩10,747 | ₩10,827 | ₩10,358 | ₩10,439 | -2.87% | 615.4만 |
|---|
| 2026.05.12 | ₩9,916 | ₩10,667 | ₩9,822 | ₩10,626 | +7.16% | 641.6만 |
|---|
| 2026.05.11 | ₩10,238 | ₩10,787 | ₩10,131 | ₩10,144 | -0.92% | 611.9만 |
|---|
| 2026.05.08 | ₩9,997 | ₩10,238 | ₩9,863 | ₩10,037 | +0.40% | 582.3만 |
|---|
| 2026.05.07 | ₩10,144 | ₩10,412 | ₩9,595 | ₩9,715 | -4.23% | 671.3만 |
|---|
| 2026.05.06 | ₩9,715 | ₩10,077 | ₩9,621 | ₩10,077 | +3.72% | 547.9만 |
|---|
| 2026.05.05 | ₩9,434 | ₩9,568 | ₩9,152 | ₩9,166 | -2.84% | 361.9만 |
|---|
| 2026.05.04 | ₩9,447 | ₩9,595 | ₩9,166 | ₩9,179 | -2.84% | 321.3만 |
|---|
| 2026.05.01 | ₩9,554 | ₩9,715 | ₩9,434 | ₩9,581 | +0.28% | 327만 |
|---|
| 2026.04.30 | ₩9,702 | ₩9,876 | ₩9,380 | ₩9,595 | -1.10% | 755.8만 |
|---|
| 2026.04.29 | ₩9,541 | ₩9,715 | ₩9,286 | ₩9,340 | -2.11% | 328.1만 |
|---|
| 2026.04.28 | ₩9,688 | ₩9,809 | ₩9,474 | ₩9,662 | -0.28% | 626.1만 |
|---|
| 2026.04.27 | ₩9,675 | ₩10,064 | ₩9,635 | ₩10,010 | +3.46% | 423.8만 |
|---|
| 2026.04.24 | ₩9,729 | ₩9,742 | ₩9,474 | ₩9,648 | -0.83% | 305.5만 |
|---|
| 2026.04.23 | ₩9,648 | ₩10,090 | ₩9,434 | ₩9,595 | -0.56% | 458.6만 |
|---|
| 2026.04.22 | ₩9,782 | ₩9,970 | ₩9,715 | ₩9,903 | +1.23% | 390.1만 |
|---|
| 2026.04.21 | ₩10,211 | ₩10,265 | ₩9,487 | ₩9,514 | -6.82% | 526.5만 |
|---|
| 2026.04.20 | ₩10,157 | ₩10,466 | ₩9,956 | ₩10,332 | +1.72% | 349.4만 |
|---|
| 2026.04.17 | ₩10,586 | ₩10,667 | ₩10,251 | ₩10,358 | -2.15% | 459.4만 |
|---|
| 2026.04.16 | ₩10,010 | ₩10,251 | ₩9,956 | ₩10,211 | +2.01% | 425.2만 |
|---|
| 2026.04.15 | ₩10,372 | ₩10,425 | ₩10,037 | ₩10,064 | -2.97% | 536.8만 |
|---|
| 2026.04.14 | ₩10,117 | ₩10,546 | ₩9,903 | ₩10,439 | +3.18% | 733.5만 |
|---|
| 2026.04.13 | ₩9,581 | ₩10,023 | ₩9,434 | ₩9,903 | +3.36% | 512.5만 |
|---|
| 2026.04.10 | ₩9,715 | ₩9,863 | ₩9,648 | ₩9,769 | +0.55% | 282.2만 |
|---|
| 2026.04.09 | ₩9,635 | ₩9,916 | ₩9,447 | ₩9,528 | -1.11% | 259.8만 |
|---|
| 2026.04.08 | ₩9,849 | ₩10,010 | ₩9,541 | ₩9,688 | -1.63% | 545.6만 |
|---|
| 2026.04.07 | ₩9,032 | ₩9,072 | ₩8,697 | ₩9,059 | +0.30% | 346.6만 |
|---|
| 2026.04.06 | ₩8,951 | ₩9,099 | ₩8,817 | ₩9,072 | +1.35% | 232.2만 |
|---|
| 2026.04.02 | ₩8,549 | ₩9,059 | ₩8,442 | ₩8,911 | +4.23% | 347.4만 |
|---|
| 2026.04.01 | ₩8,938 | ₩9,260 | ₩8,791 | ₩9,072 | +1.50% | 596.4만 |
|---|
| 2026.03.31 | ₩8,147 | ₩8,710 | ₩8,054 | ₩8,643 | +6.09% | 573.9만 |
|---|
| 2026.03.30 | ₩8,228 | ₩8,228 | ₩7,772 | ₩7,866 | -4.40% | 434.1만 |
|---|
| 2026.03.27 | ₩7,719 | ₩8,134 | ₩7,571 | ₩8,013 | +3.82% | 439만 |
|---|
| 2026.03.26 | ₩8,080 | ₩8,121 | ₩7,772 | ₩7,786 | -3.65% | 433만 |
|---|
| 2026.03.25 | ₩8,576 | ₩8,576 | ₩8,201 | ₩8,308 | -3.13% | 421.6만 |
|---|
| 2026.03.24 | ₩7,826 | ₩8,027 | ₩7,678 | ₩7,987 | +2.05% | 518.1만 |
|---|
| 2026.03.23 | ₩8,013 | ₩8,228 | ₩7,799 | ₩7,960 | -0.67% | 696.7만 |
|---|
| 2026.03.20 | ₩8,000 | ₩8,188 | ₩7,544 | ₩7,678 | -4.02% | 984.5만 |
|---|
| 2026.03.19 | ₩7,518 | ₩8,000 | ₩7,343 | ₩7,906 | +5.17% | 1043.1만 |
|---|
| 2026.03.18 | ₩8,737 | ₩8,777 | ₩8,308 | ₩8,322 | -4.75% | 650.8만 |
|---|
| 2026.03.17 | ₩9,059 | ₩9,112 | ₩8,817 | ₩8,965 | -1.04% | 410.2만 |
|---|
| 2026.03.16 | ₩8,951 | ₩9,233 | ₩8,871 | ₩9,099 | +1.65% | 711.6만 |
|---|
| 2026.03.13 | ₩9,273 | ₩9,353 | ₩8,777 | ₩8,844 | -4.62% | 501.4만 |
|---|
| 2026.03.12 | ₩9,715 | ₩9,715 | ₩9,340 | ₩9,394 | -3.31% | 400.9만 |
|---|
| 2026.03.11 | ₩9,729 | ₩9,970 | ₩9,514 | ₩9,849 | +1.24% | 337.8만 |
|---|
| 2026.03.10 | ₩9,809 | ₩10,090 | ₩9,742 | ₩9,889 | +0.82% | 456.8만 |
|---|
| 2026.03.09 | ₩9,206 | ₩9,662 | ₩9,005 | ₩9,635 | +4.66% | 851만 |
|---|
| 2026.03.06 | ₩9,849 | ₩10,050 | ₩9,568 | ₩9,648 | -2.04% | 509.6만 |
|---|
| 2026.03.05 | ₩10,787 | ₩10,787 | ₩9,903 | ₩10,037 | -6.96% | 550.9만 |
|---|
| 2026.03.04 | ₩11,069 | ₩11,243 | ₩10,854 | ₩10,961 | -0.97% | 432.7만 |
|---|
| 2026.03.03 | ₩11,189 | ₩11,283 | ₩10,693 | ₩10,760 | -3.83% | 943.1만 |
|---|
| 2026.03.02 | ₩11,725 | ₩11,806 | ₩11,430 | ₩11,739 | +0.11% | 484.8만 |
|---|
| 2026.02.27 | ₩11,457 | ₩11,940 | ₩11,390 | ₩11,899 | +3.86% | 714.4만 |
|---|
| 2026.02.26 | ₩11,055 | ₩11,444 | ₩10,894 | ₩11,390 | +3.03% | 387.2만 |
|---|
| 2026.02.25 | ₩11,524 | ₩11,806 | ₩11,069 | ₩11,095 | -3.72% | 652.5만 |
|---|
| 2026.02.24 | ₩10,573 | ₩11,484 | ₩10,452 | ₩11,256 | +6.46% | 672.8만 |
|---|
| 2026.02.23 | ₩10,640 | ₩10,975 | ₩10,479 | ₩10,586 | -0.50% | 577.1만 |
|---|
| 2026.02.20 | ₩10,104 | ₩10,734 | ₩10,090 | ₩10,653 | +5.44% | 689.9만 |
|---|
| 2026.02.19 | ₩10,439 | ₩10,667 | ₩9,983 | ₩10,278 | -1.54% | 687.1만 |
|---|
| 2026.02.18 | ₩10,894 | ₩11,028 | ₩10,600 | ₩10,747 | -1.35% | 479.3만 |
|---|
| 2026.02.17 | ₩10,720 | ₩10,961 | ₩10,037 | ₩10,680 | -0.38% | 602.8만 |
|---|
| 2026.02.13 | ₩10,506 | ₩11,216 | ₩10,305 | ₩11,109 | +5.74% | 607.1만 |
|---|
| 2026.02.12 | ₩11,109 | ₩11,216 | ₩10,425 | ₩10,519 | -5.31% | 641.8만 |
|---|
| 2026.02.11 | ₩11,203 | ₩11,417 | ₩10,881 | ₩11,189 | -0.12% | 769.2만 |
|---|
| 2026.02.10 | ₩10,975 | ₩11,149 | ₩10,693 | ₩10,988 | +0.12% | 344.8만 |
|---|
| 2026.02.09 | ₩10,693 | ₩11,122 | ₩10,586 | ₩11,042 | +3.26% | 414.3만 |
|---|
| 2026.02.06 | ₩10,439 | ₩10,559 | ₩10,291 | ₩10,519 | +0.77% | 642.1만 |
|---|
| 2026.02.05 | ₩10,720 | ₩11,042 | ₩10,117 | ₩10,184 | -5.00% | 736.9만 |
|---|
| 2026.02.04 | ₩12,328 | ₩12,395 | ₩10,680 | ₩11,216 | -9.02% | 1172.5만 |
|---|
| 2026.02.03 | ₩10,841 | ₩11,846 | ₩10,801 | ₩11,832 | +9.15% | 1351.5만 |
|---|
| 2026.02.02 | ₩9,836 | ₩10,506 | ₩9,822 | ₩10,332 | +5.04% | 695.4만 |
|---|
| 2026.01.30 | ₩10,720 | ₩10,908 | ₩9,983 | ₩10,211 | -4.75% | 1684.9만 |
|---|
| 2026.01.29 | ₩11,725 | ₩12,060 | ₩10,948 | ₩11,524 | -1.71% | 1285.5만 |
|---|
| 2026.01.28 | ₩11,122 | ₩11,229 | ₩10,680 | ₩11,055 | -0.60% | 843.5만 |
|---|
| 2026.01.27 | ₩10,626 | ₩11,042 | ₩10,318 | ₩11,015 | +3.66% | 838.2만 |
|---|
| 2026.01.26 | ₩10,921 | ₩11,216 | ₩10,425 | ₩10,519 | -3.68% | 1590.8만 |
|---|
| 2026.01.23 | ₩9,903 | ₩10,358 | ₩9,675 | ₩10,224 | +3.25% | 1103.6만 |
|---|
| 2026.01.22 | ₩9,474 | ₩10,037 | ₩9,461 | ₩9,648 | +1.84% | 1017.9만 |
|---|
| 2026.01.21 | ₩9,662 | ₩9,863 | ₩9,313 | ₩9,461 | -2.08% | 1147만 |
|---|
| 2026.01.20 | ₩9,514 | ₩9,675 | ₩9,152 | ₩9,581 | +0.70% | 852.8만 |
|---|
| 2026.01.16 | ₩9,461 | ₩9,541 | ₩9,139 | ₩9,447 | -0.14% | 739.4만 |
|---|
| 2026.01.15 | ₩9,554 | ₩9,715 | ₩9,380 | ₩9,581 | +0.28% | 736.7만 |
|---|
| 2026.01.14 | ₩8,831 | ₩9,956 | ₩8,817 | ₩9,769 | +10.62% | 1471.5만 |
|---|
| 2026.01.13 | ₩8,764 | ₩8,791 | ₩8,389 | ₩8,737 | -0.31% | 793.6만 |
|---|
| 2026.01.12 | ₩8,228 | ₩8,469 | ₩8,054 | ₩8,402 | +2.12% | 705.3만 |
|---|
| 2026.01.09 | ₩8,054 | ₩8,094 | ₩7,839 | ₩7,946 | -1.33% | 887.8만 |
|---|
| 2026.01.08 | ₩8,054 | ₩8,174 | ₩7,611 | ₩7,946 | -1.33% | 994.6만 |
|---|
| 2026.01.07 | ₩8,134 | ₩8,201 | ₩7,812 | ₩8,134 | 0.00% | 599.2만 |
|---|
| 2026.01.06 | ₩8,147 | ₩8,469 | ₩8,067 | ₩8,308 | +1.97% | 695.9만 |
|---|
| 2026.01.05 | ₩7,665 | ₩8,147 | ₩7,665 | ₩8,054 | +5.07% | 811.1만 |
|---|
| 2026.01.02 | ₩7,678 | ₩7,853 | ₩7,357 | ₩7,504 | -2.27% | 736.9만 |
|---|
| 2025.12.31 | ₩7,571 | ₩7,759 | ₩7,531 | ₩7,585 | +0.18% | 331.4만 |
|---|
| 2025.12.30 | ₩7,678 | ₩7,719 | ₩7,544 | ₩7,571 | -1.40% | 499.5만 |
|---|
| 2025.12.29 | ₩7,598 | ₩7,665 | ₩7,397 | ₩7,544 | -0.71% | 780.4만 |
|---|
| 2025.12.26 | ₩7,705 | ₩7,933 | ₩7,611 | ₩7,786 | +1.04% | 511만 |
|---|
| 2025.12.24 | ₩7,531 | ₩7,571 | ₩7,384 | ₩7,558 | +0.36% | 312만 |
|---|
| 2025.12.23 | ₩7,491 | ₩7,678 | ₩7,464 | ₩7,477 | -0.18% | 568.4만 |
|---|
| 2025.12.22 | ₩7,357 | ₩7,611 | ₩7,330 | ₩7,410 | +0.73% | 652.2만 |
|---|
| 2025.12.19 | ₩6,941 | ₩7,370 | ₩6,915 | ₩7,370 | +6.18% | 1240.7만 |
|---|
| 2025.12.18 | ₩6,955 | ₩7,008 | ₩6,834 | ₩6,888 | -0.96% | 745.8만 |
|---|
| 2025.12.17 | ₩7,075 | ₩7,142 | ₩6,874 | ₩6,941 | -1.89% | 573.1만 |
|---|
| 2025.12.16 | ₩7,250 | ₩7,370 | ₩6,941 | ₩6,968 | -3.88% | 530.6만 |
|---|
| 2025.12.15 | ₩7,370 | ₩7,437 | ₩7,156 | ₩7,250 | -1.64% | 494.2만 |
|---|
| 2025.12.12 | ₩7,370 | ₩7,464 | ₩7,075 | ₩7,276 | -1.27% | 687.5만 |
|---|
| 2025.12.11 | ₩7,049 | ₩7,397 | ₩7,035 | ₩7,290 | +3.42% | 789.3만 |
|---|
| 2025.12.10 | ₩6,982 | ₩7,169 | ₩6,848 | ₩7,008 | +0.38% | 487.2만 |
|---|
| 2025.12.09 | ₩6,874 | ₩7,035 | ₩6,740 | ₩7,008 | +1.95% | 480.7만 |
|---|
| 2025.12.08 | ₩7,075 | ₩7,183 | ₩6,941 | ₩6,982 | -1.33% | 475.4만 |
|---|
| 2025.12.05 | ₩7,223 | ₩7,357 | ₩7,062 | ₩7,102 | -1.67% | 662.1만 |
|---|
| 2025.12.04 | ₩6,968 | ₩7,223 | ₩6,888 | ₩7,169 | +2.88% | 711.3만 |
|---|
| 2025.12.03 | ₩7,035 | ₩7,116 | ₩6,781 | ₩7,035 | 0.00% | 668.3만 |
|---|
| 2025.12.02 | ₩6,982 | ₩6,982 | ₩6,714 | ₩6,861 | -1.73% | 491.9만 |
|---|
| 2025.12.01 | ₩6,995 | ₩7,075 | ₩6,901 | ₩6,968 | -0.38% | 1022.2만 |
|---|
| 2025.11.28 | ₩6,807 | ₩7,102 | ₩6,767 | ₩7,075 | +3.94% | 652.7만 |
|---|
| 2025.11.26 | ₩6,137 | ₩6,874 | ₩6,124 | ₩6,754 | +10.04% | 1093.4만 |
|---|
| 2025.11.25 | ₩5,923 | ₩6,177 | ₩5,856 | ₩6,097 | +2.94% | 461.2만 |
|---|
| 2025.11.24 | ₩5,668 | ₩5,950 | ₩5,628 | ₩5,923 | +4.49% | 408.4만 |
|---|
| 2025.11.21 | ₩5,749 | ₩5,802 | ₩5,548 | ₩5,695 | -0.93% | 653.9만 |
|---|
| 2025.11.20 | ₩6,124 | ₩6,204 | ₩5,735 | ₩5,762 | -5.91% | 638.6만 |
|---|
| 2025.11.19 | ₩5,842 | ₩6,057 | ₩5,842 | ₩5,990 | +2.52% | 462.2만 |
|---|
| 2025.11.18 | ₩5,976 | ₩5,976 | ₩5,708 | ₩5,816 | -2.69% | 555.9만 |
|---|
| 2025.11.17 | ₩5,789 | ₩6,151 | ₩5,762 | ₩5,990 | +3.47% | 751.9만 |
|---|
| 2025.11.14 | ₩5,373 | ₩5,829 | ₩5,266 | ₩5,816 | +8.23% | 546.4만 |
|---|
| 2025.11.13 | ₩6,204 | ₩6,311 | ₩5,507 | ₩5,655 | -8.86% | 881.2만 |
|---|
| 2025.11.12 | ₩6,191 | ₩6,445 | ₩6,191 | ₩6,419 | +3.68% | 529.7만 |
|---|
| 2025.11.11 | ₩6,177 | ₩6,204 | ₩6,017 | ₩6,164 | -0.22% | 464.5만 |
|---|
| 2025.11.10 | ₩6,070 | ₩6,231 | ₩5,990 | ₩6,177 | +1.77% | 530.6만 |
|---|
| 2025.11.07 | ₩5,749 | ₩5,936 | ₩5,695 | ₩5,896 | +2.56% | 555.9만 |
|---|
| 2025.11.06 | ₩5,856 | ₩5,950 | ₩5,762 | ₩5,856 | 0.00% | 656.7만 |
|---|
| 2025.11.05 | ₩5,628 | ₩5,869 | ₩5,615 | ₩5,816 | +3.33% | 572.6만 |
|---|
| 2025.11.04 | ₩5,722 | ₩5,856 | ₩5,574 | ₩5,615 | -1.87% | 550.2만 |
|---|
| 2025.11.03 | ₩6,017 | ₩6,057 | ₩5,842 | ₩6,003 | -0.22% | 471.6만 |
|---|
| 2025.10.31 | ₩5,963 | ₩6,137 | ₩5,909 | ₩6,070 | +1.80% | 819.5만 |
|---|
| 2025.10.30 | ₩5,990 | ₩6,057 | ₩5,802 | ₩5,976 | -0.22% | 543.5만 |
|---|
| 2025.10.29 | ₩5,829 | ₩6,151 | ₩5,829 | ₩6,043 | +3.68% | 894.8만 |
|---|
| 2025.10.28 | ₩5,387 | ₩5,762 | ₩5,347 | ₩5,708 | +5.97% | 853.8만 |
|---|
| 2025.10.27 | ₩5,414 | ₩5,494 | ₩5,306 | ₩5,427 | +0.25% | 613.1만 |
|---|
| 2025.10.24 | ₩5,481 | ₩5,521 | ₩5,347 | ₩5,454 | -0.49% | 500.2만 |
|---|
| 2025.10.23 | ₩5,414 | ₩5,601 | ₩5,373 | ₩5,467 | +0.99% | 949.9만 |
|---|
| 2025.10.22 | ₩4,945 | ₩5,253 | ₩4,904 | ₩5,199 | +5.15% | 827.1만 |
|---|
| 2025.10.21 | ₩5,159 | ₩5,186 | ₩4,958 | ₩5,025 | -2.60% | 662.7만 |
|---|
| 2025.10.20 | ₩5,280 | ₩5,360 | ₩5,172 | ₩5,320 | +0.76% | 398.8만 |
|---|
| 2025.10.17 | ₩5,347 | ₩5,347 | ₩5,092 | ₩5,186 | -3.01% | 762.2만 |
|---|
| 2025.10.16 | ₩5,507 | ₩5,641 | ₩5,373 | ₩5,427 | -1.46% | 1497.9만 |
|---|
| 2025.10.15 | ₩6,043 | ₩6,084 | ₩5,641 | ₩5,789 | -4.21% | 579.6만 |
|---|
| 2025.10.14 | ₩6,043 | ₩6,097 | ₩5,829 | ₩5,883 | -2.66% | 412.5만 |
|---|
| 2025.10.13 | ₩6,164 | ₩6,325 | ₩6,030 | ₩6,258 | +1.52% | 462.1만 |
|---|
| 2025.10.10 | ₩6,017 | ₩6,110 | ₩5,829 | ₩5,909 | -1.78% | 744.7만 |
|---|