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 | ₩11,488 | ₩12,022 | ₩11,395 | ₩11,808 | +2.79% | 364.5만 |
| 2026.10.08 | ₩10,981 | ₩11,288 | ₩10,648 | ₩11,088 | +0.97% | 439.1만 |
| 2026.10.07 | ₩11,408 | ₩11,448 | ₩11,235 | ₩11,368 | -0.35% | 299.3만 |
| 2026.10.06 | ₩11,982 | ₩12,049 | ₩11,501 | ₩11,755 | -1.89% | 357.7만 |
| 2026.10.05 | ₩11,942 | ₩12,142 | ₩11,608 | ₩11,888 | -0.45% | 369.9만 |
| 2026.10.02 | ₩11,368 | ₩11,982 | ₩11,301 | ₩11,942 | +5.05% | 492.7만 |
| 2026.10.01 | ₩11,822 | ₩11,848 | ₩11,061 | ₩11,088 | -6.21% | 759.5만 |
| 2026.09.30 | ₩11,942 | ₩12,275 | ₩11,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,888 |
| -0.45% |
| 590.1만 |
| 2026.09.29 | ₩11,888 | ₩12,009 | ₩11,448 | ₩11,848 | -0.34% | 448.3만 |
|---|
| 2026.09.28 | ₩11,034 | ₩11,848 | ₩10,994 | ₩11,742 | +6.41% | 524.5만 |
|---|
| 2026.09.25 | ₩12,062 | ₩12,075 | ₩11,275 | ₩11,488 | -4.76% | 718.2만 |
|---|
| 2026.09.24 | ₩11,888 | ₩12,009 | ₩11,635 | ₩11,968 | +0.67% | 558.1만 |
|---|
| 2026.09.23 | ₩12,142 | ₩12,182 | ₩11,648 | ₩12,089 | -0.44% | 709.9만 |
|---|
| 2026.09.22 | ₩11,648 | ₩12,516 | ₩11,622 | ₩12,489 | +7.22% | 641.7만 |
|---|
| 2026.09.21 | ₩11,515 | ₩11,648 | ₩11,195 | ₩11,568 | +0.46% | 478.3만 |
|---|
| 2026.09.18 | ₩11,288 | ₩11,555 | ₩11,128 | ₩11,528 | +2.13% | 632만 |
|---|
| 2026.09.17 | ₩11,021 | ₩11,221 | ₩10,928 | ₩11,181 | +1.45% | 430만 |
|---|
| 2026.09.16 | ₩10,701 | ₩10,834 | ₩10,394 | ₩10,608 | -0.87% | 571.3만 |
|---|
| 2026.09.15 | ₩10,541 | ₩10,661 | ₩10,381 | ₩10,648 | +1.01% | 488.9만 |
|---|
| 2026.09.14 | ₩10,261 | ₩10,514 | ₩10,074 | ₩10,461 | +1.95% | 412.7만 |
|---|
| 2026.09.11 | ₩10,701 | ₩10,994 | ₩10,688 | ₩10,861 | +1.50% | 277만 |
|---|
| 2026.09.10 | ₩11,168 | ₩11,221 | ₩10,634 | ₩10,701 | -4.18% | 562.2만 |
|---|
| 2026.09.09 | ₩11,915 | ₩12,049 | ₩11,662 | ₩11,915 | 0.00% | 503.1만 |
|---|
| 2026.09.08 | ₩11,635 | ₩12,209 | ₩11,635 | ₩11,875 | +2.06% | 669.5만 |
|---|
| 2026.09.04 | ₩11,168 | ₩11,381 | ₩10,994 | ₩11,275 | +0.96% | 440.3만 |
|---|
| 2026.09.03 | ₩11,421 | ₩11,488 | ₩11,008 | ₩11,208 | -1.87% | 574만 |
|---|
| 2026.09.02 | ₩11,421 | ₩11,528 | ₩11,048 | ₩11,101 | -2.80% | 451.9만 |
|---|
| 2026.09.01 | ₩11,662 | ₩11,848 | ₩11,235 | ₩11,261 | -3.43% | 378.8만 |
|---|
| 2026.08.31 | ₩12,209 | ₩12,302 | ₩11,862 | ₩12,062 | -1.20% | 535.7만 |
|---|
| 2026.08.28 | ₩13,009 | ₩13,103 | ₩12,142 | ₩12,249 | -5.85% | 569.3만 |
|---|
| 2026.08.27 | ₩12,275 | ₩12,969 | ₩12,275 | ₩12,916 | +5.22% | 896.5만 |
|---|
| 2026.08.26 | ₩12,556 | ₩12,609 | ₩12,289 | ₩12,315 | -1.91% | 646.2만 |
|---|
| 2026.08.25 | ₩12,369 | ₩12,822 | ₩12,342 | ₩12,689 | +2.59% | 516.6만 |
|---|
| 2026.08.24 | ₩12,355 | ₩12,542 | ₩12,049 | ₩12,462 | +0.86% | 558.1만 |
|---|
| 2026.08.21 | ₩12,009 | ₩12,449 | ₩11,848 | ₩12,262 | +2.11% | 785.9만 |
|---|
| 2026.08.20 | ₩11,141 | ₩11,622 | ₩10,968 | ₩11,595 | +4.07% | 364.3만 |
|---|
| 2026.08.19 | ₩11,608 | ₩11,728 | ₩11,181 | ₩11,301 | -2.64% | 448.1만 |
|---|
| 2026.08.18 | ₩11,408 | ₩11,515 | ₩11,021 | ₩11,155 | -2.22% | 323.1만 |
|---|
| 2026.08.17 | ₩11,288 | ₩11,742 | ₩11,275 | ₩11,702 | +3.66% | 564.7만 |
|---|
| 2026.08.14 | ₩11,301 | ₩11,515 | ₩11,141 | ₩11,141 | -1.42% | 359.7만 |
|---|
| 2026.08.13 | ₩11,542 | ₩11,582 | ₩11,075 | ₩11,221 | -2.77% | 639.5만 |
|---|
| 2026.08.12 | ₩11,968 | ₩12,115 | ₩11,595 | ₩11,648 | -2.68% | 685.4만 |
|---|
| 2026.08.11 | ₩11,888 | ₩11,888 | ₩11,568 | ₩11,768 | -1.01% | 657.6만 |
|---|
| 2026.08.10 | ₩11,181 | ₩11,795 | ₩11,168 | ₩11,702 | +4.65% | 844.7만 |
|---|
| 2026.08.07 | ₩11,315 | ₩11,381 | ₩10,994 | ₩11,101 | -1.89% | 405.4만 |
|---|
| 2026.08.06 | ₩11,208 | ₩11,848 | ₩10,648 | ₩10,994 | -1.90% | 978.9만 |
|---|
| 2026.08.05 | ₩10,674 | ₩11,101 | ₩10,634 | ₩10,914 | +2.25% | 823.9만 |
|---|
| 2026.08.04 | ₩9,687 | ₩10,487 | ₩9,593 | ₩10,447 | +7.85% | 710.1만 |
|---|
| 2026.08.03 | ₩9,060 | ₩9,447 | ₩8,766 | ₩9,300 | +2.65% | 553.8만 |
|---|
| 2026.07.31 | ₩9,367 | ₩9,407 | ₩8,753 | ₩9,033 | -3.56% | 1190.8만 |
|---|
| 2026.07.30 | ₩9,380 | ₩9,500 | ₩9,113 | ₩9,447 | +0.71% | 1091.1만 |
|---|
| 2026.07.29 | ₩9,153 | ₩9,367 | ₩8,766 | ₩8,953 | -2.19% | 528.7만 |
|---|
| 2026.07.28 | ₩9,433 | ₩9,500 | ₩8,900 | ₩9,180 | -2.69% | 353.3만 |
|---|
| 2026.07.27 | ₩9,567 | ₩9,580 | ₩9,033 | ₩9,487 | -0.84% | 569.5만 |
|---|
| 2026.07.24 | ₩9,754 | ₩9,794 | ₩9,300 | ₩9,340 | -4.24% | 478.6만 |
|---|
| 2026.07.23 | ₩9,834 | ₩10,154 | ₩9,647 | ₩9,687 | -1.49% | 801.4만 |
|---|
| 2026.07.22 | ₩10,341 | ₩10,421 | ₩9,967 | ₩10,114 | -2.19% | 742.7만 |
|---|
| 2026.07.21 | ₩9,700 | ₩10,367 | ₩9,647 | ₩10,301 | +6.19% | 396만 |
|---|
| 2026.07.20 | ₩9,060 | ₩9,380 | ₩9,046 | ₩9,367 | +3.39% | 354.8만 |
|---|
| 2026.07.17 | ₩8,953 | ₩9,167 | ₩8,686 | ₩9,046 | +1.04% | 489.5만 |
|---|
| 2026.07.16 | ₩9,687 | ₩9,740 | ₩9,046 | ₩9,220 | -4.82% | 416.3만 |
|---|
| 2026.07.15 | ₩10,741 | ₩10,861 | ₩9,714 | ₩9,927 | -7.58% | 555.2만 |
|---|
| 2026.07.14 | ₩9,794 | ₩10,714 | ₩9,754 | ₩10,634 | +8.58% | 594.5만 |
|---|
| 2026.07.13 | ₩9,580 | ₩9,847 | ₩9,300 | ₩9,367 | -2.23% | 470.2만 |
|---|
| 2026.07.10 | ₩9,233 | ₩9,834 | ₩9,207 | ₩9,740 | +5.49% | 419.8만 |
|---|
| 2026.07.09 | ₩8,820 | ₩9,380 | ₩8,780 | ₩9,340 | +5.90% | 436.2만 |
|---|
| 2026.07.08 | ₩8,539 | ₩8,700 | ₩8,126 | ₩8,633 | +1.09% | 919만 |
|---|
| 2026.07.07 | ₩9,207 | ₩9,300 | ₩8,659 | ₩8,713 | -5.36% | 347.2만 |
|---|
| 2026.07.06 | ₩9,367 | ₩9,393 | ₩9,100 | ₩9,300 | -0.71% | 305.8만 |
|---|
| 2026.07.02 | ₩9,593 | ₩9,727 | ₩9,073 | ₩9,247 | -3.62% | 795.8만 |
|---|
| 2026.07.01 | ₩8,966 | ₩9,513 | ₩8,953 | ₩9,340 | +4.17% | 586만 |
|---|
| 2026.06.30 | ₩8,619 | ₩9,260 | ₩8,459 | ₩9,180 | +6.50% | 648.9만 |
|---|
| 2026.06.29 | ₩8,619 | ₩8,686 | ₩8,353 | ₩8,486 | -1.55% | 360만 |
|---|
| 2026.06.26 | ₩8,766 | ₩8,966 | ₩8,553 | ₩8,606 | -1.83% | 353.1만 |
|---|
| 2026.06.25 | ₩8,740 | ₩8,940 | ₩8,526 | ₩8,766 | +0.31% | 440.6만 |
|---|
| 2026.06.24 | ₩8,673 | ₩8,793 | ₩8,339 | ₩8,499 | -2.00% | 426.7만 |
|---|
| 2026.06.23 | ₩8,860 | ₩9,126 | ₩8,673 | ₩8,926 | +0.75% | 363.5만 |
|---|
| 2026.06.22 | ₩9,447 | ₩9,567 | ₩9,153 | ₩9,287 | -1.69% | 309.6만 |
|---|
| 2026.06.18 | ₩9,807 | ₩9,967 | ₩9,367 | ₩9,527 | -2.86% | 551.3만 |
|---|
| 2026.06.17 | ₩10,341 | ₩10,661 | ₩9,820 | ₩9,914 | -4.13% | 700.2만 |
|---|
| 2026.06.16 | ₩10,367 | ₩10,674 | ₩10,354 | ₩10,421 | +0.51% | 366.2만 |
|---|
| 2026.06.15 | ₩10,487 | ₩10,874 | ₩10,301 | ₩10,354 | -1.27% | 412.6만 |
|---|
| 2026.06.12 | ₩9,233 | ₩10,047 | ₩9,220 | ₩10,007 | +8.38% | 573.2만 |
|---|
| 2026.06.11 | ₩8,646 | ₩9,167 | ₩8,593 | ₩9,140 | +5.71% | 519.4만 |
|---|
| 2026.06.10 | ₩8,566 | ₩8,873 | ₩8,553 | ₩8,579 | +0.16% | 593.3만 |
|---|
| 2026.06.09 | ₩9,167 | ₩9,287 | ₩8,393 | ₩8,766 | -4.37% | 552.5만 |
|---|
| 2026.06.08 | ₩9,113 | ₩9,247 | ₩8,940 | ₩8,993 | -1.32% | 391.2만 |
|---|
| 2026.06.05 | ₩9,794 | ₩9,794 | ₩8,833 | ₩8,873 | -9.40% | 651.2만 |
|---|
| 2026.06.04 | ₩10,341 | ₩10,421 | ₩10,087 | ₩10,181 | -1.55% | 589.7만 |
|---|
| 2026.06.03 | ₩10,861 | ₩10,901 | ₩10,287 | ₩10,381 | -4.42% | 819.3만 |
|---|
| 2026.06.02 | ₩10,701 | ₩11,141 | ₩10,621 | ₩11,075 | +3.49% | 656.5만 |
|---|
| 2026.06.01 | ₩9,874 | ₩10,688 | ₩9,740 | ₩10,541 | +6.76% | 627만 |
|---|
| 2026.05.29 | ₩9,660 | ₩9,994 | ₩9,500 | ₩9,900 | +2.49% | 612.7만 |
|---|
| 2026.05.28 | ₩9,193 | ₩9,754 | ₩9,140 | ₩9,647 | +4.93% | 387.3만 |
|---|
| 2026.05.27 | ₩9,220 | ₩9,407 | ₩9,033 | ₩9,313 | +1.01% | 468.2만 |
|---|
| 2026.05.26 | ₩9,193 | ₩9,460 | ₩9,167 | ₩9,420 | +2.47% | 362만 |
|---|
| 2026.05.22 | ₩8,833 | ₩8,926 | ₩8,646 | ₩8,766 | -0.76% | 528만 |
|---|
| 2026.05.21 | ₩8,619 | ₩9,006 | ₩8,566 | ₩8,780 | +1.86% | 317.6만 |
|---|
| 2026.05.20 | ₩8,766 | ₩8,926 | ₩8,419 | ₩8,820 | +0.61% | 468.3만 |
|---|
| 2026.05.19 | ₩8,539 | ₩8,700 | ₩8,299 | ₩8,526 | -0.16% | 468.4만 |
|---|
| 2026.05.18 | ₩9,300 | ₩9,300 | ₩8,566 | ₩8,700 | -6.46% | 242.8만 |
|---|
| 2026.05.15 | ₩9,634 | ₩9,674 | ₩9,113 | ₩9,113 | -5.40% | 435.9만 |
|---|
| 2026.05.14 | ₩10,381 | ₩10,381 | ₩9,820 | ₩10,167 | -2.06% | 443.9만 |
|---|
| 2026.05.13 | ₩10,701 | ₩10,781 | ₩10,314 | ₩10,394 | -2.87% | 615.4만 |
|---|
| 2026.05.12 | ₩9,874 | ₩10,621 | ₩9,780 | ₩10,581 | +7.16% | 641.6만 |
|---|
| 2026.05.11 | ₩10,194 | ₩10,741 | ₩10,087 | ₩10,100 | -0.92% | 611.9만 |
|---|
| 2026.05.08 | ₩9,954 | ₩10,194 | ₩9,820 | ₩9,994 | +0.40% | 582.3만 |
|---|
| 2026.05.07 | ₩10,100 | ₩10,367 | ₩9,553 | ₩9,674 | -4.23% | 671.3만 |
|---|
| 2026.05.06 | ₩9,674 | ₩10,034 | ₩9,580 | ₩10,034 | +3.72% | 547.9만 |
|---|
| 2026.05.05 | ₩9,393 | ₩9,527 | ₩9,113 | ₩9,126 | -2.84% | 361.9만 |
|---|
| 2026.05.04 | ₩9,407 | ₩9,553 | ₩9,126 | ₩9,140 | -2.84% | 321.3만 |
|---|
| 2026.05.01 | ₩9,513 | ₩9,674 | ₩9,393 | ₩9,540 | +0.28% | 327만 |
|---|
| 2026.04.30 | ₩9,660 | ₩9,834 | ₩9,340 | ₩9,553 | -1.10% | 755.8만 |
|---|
| 2026.04.29 | ₩9,500 | ₩9,674 | ₩9,247 | ₩9,300 | -2.11% | 328.1만 |
|---|
| 2026.04.28 | ₩9,647 | ₩9,767 | ₩9,433 | ₩9,620 | -0.28% | 626.1만 |
|---|
| 2026.04.27 | ₩9,634 | ₩10,020 | ₩9,593 | ₩9,967 | +3.46% | 423.8만 |
|---|
| 2026.04.24 | ₩9,687 | ₩9,700 | ₩9,433 | ₩9,607 | -0.83% | 305.5만 |
|---|
| 2026.04.23 | ₩9,607 | ₩10,047 | ₩9,393 | ₩9,553 | -0.56% | 458.6만 |
|---|
| 2026.04.22 | ₩9,740 | ₩9,927 | ₩9,674 | ₩9,860 | +1.23% | 390.1만 |
|---|
| 2026.04.21 | ₩10,167 | ₩10,221 | ₩9,447 | ₩9,473 | -6.82% | 526.5만 |
|---|
| 2026.04.20 | ₩10,114 | ₩10,421 | ₩9,914 | ₩10,287 | +1.72% | 349.4만 |
|---|
| 2026.04.17 | ₩10,541 | ₩10,621 | ₩10,207 | ₩10,314 | -2.15% | 459.4만 |
|---|
| 2026.04.16 | ₩9,967 | ₩10,207 | ₩9,914 | ₩10,167 | +2.01% | 425.2만 |
|---|
| 2026.04.15 | ₩10,327 | ₩10,381 | ₩9,994 | ₩10,020 | -2.97% | 536.8만 |
|---|
| 2026.04.14 | ₩10,074 | ₩10,501 | ₩9,860 | ₩10,394 | +3.18% | 733.5만 |
|---|
| 2026.04.13 | ₩9,540 | ₩9,980 | ₩9,393 | ₩9,860 | +3.36% | 512.5만 |
|---|
| 2026.04.10 | ₩9,674 | ₩9,820 | ₩9,607 | ₩9,727 | +0.55% | 282.2만 |
|---|
| 2026.04.09 | ₩9,593 | ₩9,874 | ₩9,407 | ₩9,487 | -1.11% | 259.8만 |
|---|
| 2026.04.08 | ₩9,807 | ₩9,967 | ₩9,500 | ₩9,647 | -1.63% | 545.6만 |
|---|
| 2026.04.07 | ₩8,993 | ₩9,033 | ₩8,659 | ₩9,020 | +0.30% | 346.6만 |
|---|
| 2026.04.06 | ₩8,913 | ₩9,060 | ₩8,780 | ₩9,033 | +1.35% | 232.2만 |
|---|
| 2026.04.02 | ₩8,513 | ₩9,020 | ₩8,406 | ₩8,873 | +4.23% | 347.4만 |
|---|
| 2026.04.01 | ₩8,900 | ₩9,220 | ₩8,753 | ₩9,033 | +1.50% | 596.4만 |
|---|
| 2026.03.31 | ₩8,112 | ₩8,673 | ₩8,019 | ₩8,606 | +6.09% | 573.9만 |
|---|
| 2026.03.30 | ₩8,192 | ₩8,192 | ₩7,739 | ₩7,832 | -4.40% | 434.1만 |
|---|
| 2026.03.27 | ₩7,685 | ₩8,099 | ₩7,539 | ₩7,979 | +3.82% | 439만 |
|---|
| 2026.03.26 | ₩8,046 | ₩8,086 | ₩7,739 | ₩7,752 | -3.65% | 433만 |
|---|
| 2026.03.25 | ₩8,539 | ₩8,539 | ₩8,166 | ₩8,273 | -3.13% | 421.6만 |
|---|
| 2026.03.24 | ₩7,792 | ₩7,992 | ₩7,645 | ₩7,952 | +2.05% | 518.1만 |
|---|
| 2026.03.23 | ₩7,979 | ₩8,192 | ₩7,766 | ₩7,926 | -0.67% | 696.7만 |
|---|
| 2026.03.20 | ₩7,966 | ₩8,152 | ₩7,512 | ₩7,645 | -4.02% | 984.5만 |
|---|
| 2026.03.19 | ₩7,485 | ₩7,966 | ₩7,312 | ₩7,872 | +5.17% | 1043.1만 |
|---|
| 2026.03.18 | ₩8,700 | ₩8,740 | ₩8,273 | ₩8,286 | -4.75% | 650.8만 |
|---|
| 2026.03.17 | ₩9,020 | ₩9,073 | ₩8,780 | ₩8,926 | -1.04% | 410.2만 |
|---|
| 2026.03.16 | ₩8,913 | ₩9,193 | ₩8,833 | ₩9,060 | +1.65% | 711.6만 |
|---|
| 2026.03.13 | ₩9,233 | ₩9,313 | ₩8,740 | ₩8,806 | -4.62% | 501.4만 |
|---|
| 2026.03.12 | ₩9,674 | ₩9,674 | ₩9,300 | ₩9,353 | -3.31% | 400.9만 |
|---|
| 2026.03.11 | ₩9,687 | ₩9,927 | ₩9,473 | ₩9,807 | +1.24% | 337.8만 |
|---|
| 2026.03.10 | ₩9,767 | ₩10,047 | ₩9,700 | ₩9,847 | +0.82% | 456.8만 |
|---|
| 2026.03.09 | ₩9,167 | ₩9,620 | ₩8,966 | ₩9,593 | +4.66% | 851만 |
|---|
| 2026.03.06 | ₩9,807 | ₩10,007 | ₩9,527 | ₩9,607 | -2.04% | 509.6만 |
|---|
| 2026.03.05 | ₩10,741 | ₩10,741 | ₩9,860 | ₩9,994 | -6.96% | 550.9만 |
|---|
| 2026.03.04 | ₩11,021 | ₩11,195 | ₩10,808 | ₩10,914 | -0.97% | 432.7만 |
|---|
| 2026.03.03 | ₩11,141 | ₩11,235 | ₩10,648 | ₩10,714 | -3.83% | 943.1만 |
|---|
| 2026.03.02 | ₩11,675 | ₩11,755 | ₩11,381 | ₩11,688 | +0.11% | 484.8만 |
|---|
| 2026.02.27 | ₩11,408 | ₩11,888 | ₩11,341 | ₩11,848 | +3.86% | 714.4만 |
|---|
| 2026.02.26 | ₩11,008 | ₩11,395 | ₩10,848 | ₩11,341 | +3.03% | 387.2만 |
|---|
| 2026.02.25 | ₩11,475 | ₩11,755 | ₩11,021 | ₩11,048 | -3.72% | 652.5만 |
|---|
| 2026.02.24 | ₩10,527 | ₩11,435 | ₩10,407 | ₩11,208 | +6.46% | 672.8만 |
|---|
| 2026.02.23 | ₩10,594 | ₩10,928 | ₩10,434 | ₩10,541 | -0.50% | 577.1만 |
|---|
| 2026.02.20 | ₩10,060 | ₩10,688 | ₩10,047 | ₩10,608 | +5.44% | 689.9만 |
|---|
| 2026.02.19 | ₩10,394 | ₩10,621 | ₩9,940 | ₩10,234 | -1.54% | 687.1만 |
|---|
| 2026.02.18 | ₩10,848 | ₩10,981 | ₩10,554 | ₩10,701 | -1.35% | 479.3만 |
|---|
| 2026.02.17 | ₩10,674 | ₩10,914 | ₩9,994 | ₩10,634 | -0.38% | 602.8만 |
|---|
| 2026.02.13 | ₩10,461 | ₩11,168 | ₩10,261 | ₩11,061 | +5.74% | 607.1만 |
|---|
| 2026.02.12 | ₩11,061 | ₩11,168 | ₩10,381 | ₩10,474 | -5.31% | 641.8만 |
|---|
| 2026.02.11 | ₩11,155 | ₩11,368 | ₩10,834 | ₩11,141 | -0.12% | 769.2만 |
|---|
| 2026.02.10 | ₩10,928 | ₩11,101 | ₩10,648 | ₩10,941 | +0.12% | 344.8만 |
|---|
| 2026.02.09 | ₩10,648 | ₩11,075 | ₩10,541 | ₩10,994 | +3.26% | 414.3만 |
|---|
| 2026.02.06 | ₩10,394 | ₩10,514 | ₩10,247 | ₩10,474 | +0.77% | 642.1만 |
|---|
| 2026.02.05 | ₩10,674 | ₩10,994 | ₩10,074 | ₩10,141 | -5.00% | 736.9만 |
|---|
| 2026.02.04 | ₩12,275 | ₩12,342 | ₩10,634 | ₩11,168 | -9.02% | 1172.5만 |
|---|
| 2026.02.03 | ₩10,794 | ₩11,795 | ₩10,754 | ₩11,782 | +9.15% | 1351.5만 |
|---|
| 2026.02.02 | ₩9,794 | ₩10,461 | ₩9,780 | ₩10,287 | +5.04% | 695.4만 |
|---|
| 2026.01.30 | ₩10,674 | ₩10,861 | ₩9,940 | ₩10,167 | -4.75% | 1684.9만 |
|---|
| 2026.01.29 | ₩11,675 | ₩12,009 | ₩10,901 | ₩11,475 | -1.71% | 1285.5만 |
|---|
| 2026.01.28 | ₩11,075 | ₩11,181 | ₩10,634 | ₩11,008 | -0.60% | 843.5만 |
|---|
| 2026.01.27 | ₩10,581 | ₩10,994 | ₩10,274 | ₩10,968 | +3.66% | 838.2만 |
|---|
| 2026.01.26 | ₩10,874 | ₩11,168 | ₩10,381 | ₩10,474 | -3.68% | 1590.8만 |
|---|
| 2026.01.23 | ₩9,860 | ₩10,314 | ₩9,634 | ₩10,181 | +3.25% | 1103.6만 |
|---|
| 2026.01.22 | ₩9,433 | ₩9,994 | ₩9,420 | ₩9,607 | +1.84% | 1017.9만 |
|---|
| 2026.01.21 | ₩9,620 | ₩9,820 | ₩9,273 | ₩9,420 | -2.08% | 1147만 |
|---|
| 2026.01.20 | ₩9,473 | ₩9,634 | ₩9,113 | ₩9,540 | +0.70% | 852.8만 |
|---|
| 2026.01.16 | ₩9,420 | ₩9,500 | ₩9,100 | ₩9,407 | -0.14% | 739.4만 |
|---|
| 2026.01.15 | ₩9,513 | ₩9,674 | ₩9,340 | ₩9,540 | +0.28% | 736.7만 |
|---|
| 2026.01.14 | ₩8,793 | ₩9,914 | ₩8,780 | ₩9,727 | +10.62% | 1471.5만 |
|---|
| 2026.01.13 | ₩8,726 | ₩8,753 | ₩8,353 | ₩8,700 | -0.31% | 793.6만 |
|---|
| 2026.01.12 | ₩8,192 | ₩8,433 | ₩8,019 | ₩8,366 | +2.12% | 705.3만 |
|---|
| 2026.01.09 | ₩8,019 | ₩8,059 | ₩7,806 | ₩7,912 | -1.33% | 887.8만 |
|---|
| 2026.01.08 | ₩8,019 | ₩8,139 | ₩7,579 | ₩7,912 | -1.33% | 994.6만 |
|---|
| 2026.01.07 | ₩8,099 | ₩8,166 | ₩7,779 | ₩8,099 | 0.00% | 599.2만 |
|---|
| 2026.01.06 | ₩8,112 | ₩8,433 | ₩8,032 | ₩8,273 | +1.97% | 695.9만 |
|---|
| 2026.01.05 | ₩7,632 | ₩8,112 | ₩7,632 | ₩8,019 | +5.07% | 811.1만 |
|---|
| 2026.01.02 | ₩7,645 | ₩7,819 | ₩7,325 | ₩7,472 | -2.27% | 736.9만 |
|---|
| 2025.12.31 | ₩7,539 | ₩7,725 | ₩7,499 | ₩7,552 | +0.18% | 331.4만 |
|---|
| 2025.12.30 | ₩7,645 | ₩7,685 | ₩7,512 | ₩7,539 | -1.40% | 499.5만 |
|---|
| 2025.12.29 | ₩7,565 | ₩7,632 | ₩7,365 | ₩7,512 | -0.71% | 780.4만 |
|---|
| 2025.12.26 | ₩7,672 | ₩7,899 | ₩7,579 | ₩7,752 | +1.04% | 511만 |
|---|
| 2025.12.24 | ₩7,499 | ₩7,539 | ₩7,352 | ₩7,525 | +0.36% | 312만 |
|---|
| 2025.12.23 | ₩7,459 | ₩7,645 | ₩7,432 | ₩7,445 | -0.18% | 568.4만 |
|---|
| 2025.12.22 | ₩7,325 | ₩7,579 | ₩7,299 | ₩7,379 | +0.73% | 652.2만 |
|---|
| 2025.12.19 | ₩6,912 | ₩7,339 | ₩6,885 | ₩7,339 | +6.18% | 1240.7만 |
|---|
| 2025.12.18 | ₩6,925 | ₩6,978 | ₩6,805 | ₩6,858 | -0.96% | 745.8만 |
|---|
| 2025.12.17 | ₩7,045 | ₩7,112 | ₩6,845 | ₩6,912 | -1.89% | 573.1만 |
|---|
| 2025.12.16 | ₩7,218 | ₩7,339 | ₩6,912 | ₩6,938 | -3.88% | 530.6만 |
|---|
| 2025.12.15 | ₩7,339 | ₩7,405 | ₩7,125 | ₩7,218 | -1.64% | 494.2만 |
|---|
| 2025.12.12 | ₩7,339 | ₩7,432 | ₩7,045 | ₩7,245 | -1.27% | 687.5만 |
|---|
| 2025.12.11 | ₩7,018 | ₩7,365 | ₩7,005 | ₩7,258 | +3.42% | 789.3만 |
|---|
| 2025.12.10 | ₩6,952 | ₩7,138 | ₩6,818 | ₩6,978 | +0.38% | 487.2만 |
|---|
| 2025.12.09 | ₩6,845 | ₩7,005 | ₩6,711 | ₩6,978 | +1.95% | 480.7만 |
|---|
| 2025.12.08 | ₩7,045 | ₩7,152 | ₩6,912 | ₩6,952 | -1.33% | 475.4만 |
|---|
| 2025.12.05 | ₩7,192 | ₩7,325 | ₩7,032 | ₩7,072 | -1.67% | 662.1만 |
|---|
| 2025.12.04 | ₩6,938 | ₩7,192 | ₩6,858 | ₩7,138 | +2.88% | 711.3만 |
|---|
| 2025.12.03 | ₩7,005 | ₩7,085 | ₩6,751 | ₩7,005 | 0.00% | 668.3만 |
|---|
| 2025.12.02 | ₩6,952 | ₩6,952 | ₩6,685 | ₩6,832 | -1.73% | 491.9만 |
|---|
| 2025.12.01 | ₩6,965 | ₩7,045 | ₩6,872 | ₩6,938 | -0.38% | 1022.2만 |
|---|
| 2025.11.28 | ₩6,778 | ₩7,072 | ₩6,738 | ₩7,045 | +3.94% | 652.7만 |
|---|
| 2025.11.26 | ₩6,111 | ₩6,845 | ₩6,098 | ₩6,725 | +10.04% | 1093.4만 |
|---|
| 2025.11.25 | ₩5,898 | ₩6,151 | ₩5,831 | ₩6,071 | +2.94% | 461.2만 |
|---|
| 2025.11.24 | ₩5,644 | ₩5,924 | ₩5,604 | ₩5,898 | +4.49% | 408.4만 |
|---|
| 2025.11.21 | ₩5,724 | ₩5,777 | ₩5,524 | ₩5,671 | -0.93% | 653.9만 |
|---|
| 2025.11.20 | ₩6,098 | ₩6,178 | ₩5,711 | ₩5,737 | -5.91% | 638.6만 |
|---|
| 2025.11.19 | ₩5,817 | ₩6,031 | ₩5,817 | ₩5,964 | +2.52% | 462.2만 |
|---|
| 2025.11.18 | ₩5,951 | ₩5,951 | ₩5,684 | ₩5,791 | -2.69% | 555.9만 |
|---|
| 2025.11.17 | ₩5,764 | ₩6,124 | ₩5,737 | ₩5,964 | +3.47% | 751.9만 |
|---|
| 2025.11.14 | ₩5,350 | ₩5,804 | ₩5,244 | ₩5,791 | +8.23% | 546.4만 |
|---|
| 2025.11.13 | ₩6,178 | ₩6,284 | ₩5,484 | ₩5,631 | -8.86% | 881.2만 |
|---|
| 2025.11.12 | ₩6,164 | ₩6,418 | ₩6,164 | ₩6,391 | +3.68% | 529.7만 |
|---|
| 2025.11.11 | ₩6,151 | ₩6,178 | ₩5,991 | ₩6,138 | -0.22% | 464.5만 |
|---|
| 2025.11.10 | ₩6,044 | ₩6,204 | ₩5,964 | ₩6,151 | +1.77% | 530.6만 |
|---|
| 2025.11.07 | ₩5,724 | ₩5,911 | ₩5,671 | ₩5,871 | +2.56% | 555.9만 |
|---|
| 2025.11.06 | ₩5,831 | ₩5,924 | ₩5,737 | ₩5,831 | 0.00% | 656.7만 |
|---|
| 2025.11.05 | ₩5,604 | ₩5,844 | ₩5,591 | ₩5,791 | +3.33% | 572.6만 |
|---|
| 2025.11.04 | ₩5,697 | ₩5,831 | ₩5,551 | ₩5,591 | -1.87% | 550.2만 |
|---|
| 2025.11.03 | ₩5,991 | ₩6,031 | ₩5,817 | ₩5,978 | -0.22% | 471.6만 |
|---|
| 2025.10.31 | ₩5,938 | ₩6,111 | ₩5,884 | ₩6,044 | +1.80% | 819.5만 |
|---|
| 2025.10.30 | ₩5,964 | ₩6,031 | ₩5,777 | ₩5,951 | -0.22% | 543.5만 |
|---|
| 2025.10.29 | ₩5,804 | ₩6,124 | ₩5,804 | ₩6,018 | +3.68% | 894.8만 |
|---|
| 2025.10.28 | ₩5,364 | ₩5,737 | ₩5,324 | ₩5,684 | +5.97% | 853.8만 |
|---|
| 2025.10.27 | ₩5,390 | ₩5,471 | ₩5,284 | ₩5,404 | +0.25% | 613.1만 |
|---|
| 2025.10.24 | ₩5,457 | ₩5,497 | ₩5,324 | ₩5,431 | -0.49% | 500.2만 |
|---|
| 2025.10.23 | ₩5,390 | ₩5,577 | ₩5,350 | ₩5,444 | +0.99% | 949.9만 |
|---|
| 2025.10.22 | ₩4,923 | ₩5,230 | ₩4,883 | ₩5,177 | +5.15% | 827.1만 |
|---|
| 2025.10.21 | ₩5,137 | ₩5,164 | ₩4,937 | ₩5,004 | -2.60% | 662.7만 |
|---|
| 2025.10.20 | ₩5,257 | ₩5,337 | ₩5,150 | ₩5,297 | +0.76% | 398.8만 |
|---|
| 2025.10.17 | ₩5,324 | ₩5,324 | ₩5,070 | ₩5,164 | -3.01% | 762.2만 |
|---|
| 2025.10.16 | ₩5,484 | ₩5,617 | ₩5,350 | ₩5,404 | -1.46% | 1497.9만 |
|---|
| 2025.10.15 | ₩6,018 | ₩6,058 | ₩5,617 | ₩5,764 | -4.21% | 579.6만 |
|---|
| 2025.10.14 | ₩6,018 | ₩6,071 | ₩5,804 | ₩5,857 | -2.66% | 412.5만 |
|---|
| 2025.10.13 | ₩6,138 | ₩6,298 | ₩6,004 | ₩6,231 | +1.52% | 462.1만 |
|---|
| 2025.10.10 | ₩5,991 | ₩6,084 | ₩5,804 | ₩5,884 | -1.78% | 744.7만 |
|---|