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 | ₩11,500 | ₩12,034 | ₩11,407 | ₩11,821 | +2.79% | 364.5만 |
| 2026.10.08 | ₩10,993 | ₩11,300 | ₩10,659 | ₩11,100 | +0.97% | 439.1만 |
| 2026.10.07 | ₩11,420 | ₩11,460 | ₩11,246 | ₩11,380 | -0.35% | 299.3만 |
| 2026.10.06 | ₩11,994 | ₩12,061 | ₩11,514 | ₩11,767 | -1.89% | 357.7만 |
| 2026.10.05 | ₩11,954 | ₩12,155 | ₩11,620 | ₩11,901 | -0.45% | 369.9만 |
| 2026.10.02 | ₩11,380 | ₩11,994 | ₩11,313 | ₩11,954 | +5.05% | 492.7만 |
| 2026.10.01 | ₩11,834 | ₩11,861 | ₩11,073 | ₩11,100 | -6.21% | 759.5만 |
| 2026.09.30 | ₩11,954 | ₩12,288 | ₩11,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,901 |
| -0.45% |
| 590.1만 |
| 2026.09.29 | ₩11,901 | ₩12,021 | ₩11,460 | ₩11,861 | -0.34% | 448.3만 |
|---|
| 2026.09.28 | ₩11,046 | ₩11,861 | ₩11,006 | ₩11,754 | +6.41% | 524.5만 |
|---|
| 2026.09.25 | ₩12,075 | ₩12,088 | ₩11,286 | ₩11,500 | -4.76% | 718.2만 |
|---|
| 2026.09.24 | ₩11,901 | ₩12,021 | ₩11,647 | ₩11,981 | +0.67% | 558.1만 |
|---|
| 2026.09.23 | ₩12,155 | ₩12,195 | ₩11,660 | ₩12,101 | -0.44% | 709.9만 |
|---|
| 2026.09.22 | ₩11,660 | ₩12,529 | ₩11,634 | ₩12,502 | +7.22% | 641.7만 |
|---|
| 2026.09.21 | ₩11,527 | ₩11,660 | ₩11,206 | ₩11,580 | +0.46% | 478.3만 |
|---|
| 2026.09.18 | ₩11,300 | ₩11,567 | ₩11,140 | ₩11,540 | +2.13% | 632만 |
|---|
| 2026.09.17 | ₩11,033 | ₩11,233 | ₩10,939 | ₩11,193 | +1.45% | 430만 |
|---|
| 2026.09.16 | ₩10,712 | ₩10,846 | ₩10,405 | ₩10,619 | -0.87% | 571.3만 |
|---|
| 2026.09.15 | ₩10,552 | ₩10,672 | ₩10,392 | ₩10,659 | +1.01% | 488.9만 |
|---|
| 2026.09.14 | ₩10,271 | ₩10,525 | ₩10,084 | ₩10,472 | +1.95% | 412.7만 |
|---|
| 2026.09.11 | ₩10,712 | ₩11,006 | ₩10,699 | ₩10,872 | +1.50% | 277만 |
|---|
| 2026.09.10 | ₩11,180 | ₩11,233 | ₩10,645 | ₩10,712 | -4.18% | 562.2만 |
|---|
| 2026.09.09 | ₩11,928 | ₩12,061 | ₩11,674 | ₩11,928 | 0.00% | 503.1만 |
|---|
| 2026.09.08 | ₩11,647 | ₩12,221 | ₩11,647 | ₩11,888 | +2.06% | 669.5만 |
|---|
| 2026.09.04 | ₩11,180 | ₩11,393 | ₩11,006 | ₩11,286 | +0.96% | 440.3만 |
|---|
| 2026.09.03 | ₩11,433 | ₩11,500 | ₩11,019 | ₩11,220 | -1.87% | 574만 |
|---|
| 2026.09.02 | ₩11,433 | ₩11,540 | ₩11,059 | ₩11,113 | -2.80% | 451.9만 |
|---|
| 2026.09.01 | ₩11,674 | ₩11,861 | ₩11,246 | ₩11,273 | -3.43% | 378.8만 |
|---|
| 2026.08.31 | ₩12,221 | ₩12,315 | ₩11,874 | ₩12,075 | -1.20% | 535.7만 |
|---|
| 2026.08.28 | ₩13,023 | ₩13,116 | ₩12,155 | ₩12,262 | -5.85% | 569.3만 |
|---|
| 2026.08.27 | ₩12,288 | ₩12,983 | ₩12,288 | ₩12,929 | +5.22% | 896.5만 |
|---|
| 2026.08.26 | ₩12,569 | ₩12,622 | ₩12,302 | ₩12,328 | -1.91% | 646.2만 |
|---|
| 2026.08.25 | ₩12,382 | ₩12,836 | ₩12,355 | ₩12,702 | +2.59% | 516.6만 |
|---|
| 2026.08.24 | ₩12,368 | ₩12,555 | ₩12,061 | ₩12,475 | +0.86% | 558.1만 |
|---|
| 2026.08.21 | ₩12,021 | ₩12,462 | ₩11,861 | ₩12,275 | +2.11% | 785.9만 |
|---|
| 2026.08.20 | ₩11,153 | ₩11,634 | ₩10,979 | ₩11,607 | +4.07% | 364.3만 |
|---|
| 2026.08.19 | ₩11,620 | ₩11,741 | ₩11,193 | ₩11,313 | -2.64% | 448.1만 |
|---|
| 2026.08.18 | ₩11,420 | ₩11,527 | ₩11,033 | ₩11,166 | -2.22% | 323.1만 |
|---|
| 2026.08.17 | ₩11,300 | ₩11,754 | ₩11,286 | ₩11,714 | +3.66% | 564.7만 |
|---|
| 2026.08.14 | ₩11,313 | ₩11,527 | ₩11,153 | ₩11,153 | -1.42% | 359.7만 |
|---|
| 2026.08.13 | ₩11,554 | ₩11,594 | ₩11,086 | ₩11,233 | -2.77% | 639.5만 |
|---|
| 2026.08.12 | ₩11,981 | ₩12,128 | ₩11,607 | ₩11,660 | -2.68% | 685.4만 |
|---|
| 2026.08.11 | ₩11,901 | ₩11,901 | ₩11,580 | ₩11,781 | -1.01% | 657.6만 |
|---|
| 2026.08.10 | ₩11,193 | ₩11,807 | ₩11,180 | ₩11,714 | +4.65% | 844.7만 |
|---|
| 2026.08.07 | ₩11,327 | ₩11,393 | ₩11,006 | ₩11,113 | -1.89% | 405.4만 |
|---|
| 2026.08.06 | ₩11,220 | ₩11,861 | ₩10,659 | ₩11,006 | -1.90% | 978.9만 |
|---|
| 2026.08.05 | ₩10,685 | ₩11,113 | ₩10,645 | ₩10,926 | +2.25% | 823.9만 |
|---|
| 2026.08.04 | ₩9,697 | ₩10,498 | ₩9,604 | ₩10,458 | +7.85% | 710.1만 |
|---|
| 2026.08.03 | ₩9,069 | ₩9,457 | ₩8,775 | ₩9,310 | +2.65% | 553.8만 |
|---|
| 2026.07.31 | ₩9,376 | ₩9,417 | ₩8,762 | ₩9,043 | -3.56% | 1190.8만 |
|---|
| 2026.07.30 | ₩9,390 | ₩9,510 | ₩9,123 | ₩9,457 | +0.71% | 1091.1만 |
|---|
| 2026.07.29 | ₩9,163 | ₩9,376 | ₩8,775 | ₩8,962 | -2.19% | 528.7만 |
|---|
| 2026.07.28 | ₩9,443 | ₩9,510 | ₩8,909 | ₩9,189 | -2.69% | 353.3만 |
|---|
| 2026.07.27 | ₩9,577 | ₩9,590 | ₩9,043 | ₩9,497 | -0.84% | 569.5만 |
|---|
| 2026.07.24 | ₩9,764 | ₩9,804 | ₩9,310 | ₩9,350 | -4.24% | 478.6만 |
|---|
| 2026.07.23 | ₩9,844 | ₩10,165 | ₩9,657 | ₩9,697 | -1.49% | 801.4만 |
|---|
| 2026.07.22 | ₩10,352 | ₩10,432 | ₩9,978 | ₩10,124 | -2.19% | 742.7만 |
|---|
| 2026.07.21 | ₩9,710 | ₩10,378 | ₩9,657 | ₩10,311 | +6.19% | 396만 |
|---|
| 2026.07.20 | ₩9,069 | ₩9,390 | ₩9,056 | ₩9,376 | +3.39% | 354.8만 |
|---|
| 2026.07.17 | ₩8,962 | ₩9,176 | ₩8,695 | ₩9,056 | +1.04% | 489.5만 |
|---|
| 2026.07.16 | ₩9,697 | ₩9,750 | ₩9,056 | ₩9,230 | -4.82% | 416.3만 |
|---|
| 2026.07.15 | ₩10,752 | ₩10,872 | ₩9,724 | ₩9,937 | -7.58% | 555.2만 |
|---|
| 2026.07.14 | ₩9,804 | ₩10,726 | ₩9,764 | ₩10,645 | +8.58% | 594.5만 |
|---|
| 2026.07.13 | ₩9,590 | ₩9,857 | ₩9,310 | ₩9,376 | -2.23% | 470.2만 |
|---|
| 2026.07.10 | ₩9,243 | ₩9,844 | ₩9,216 | ₩9,750 | +5.49% | 419.8만 |
|---|
| 2026.07.09 | ₩8,829 | ₩9,390 | ₩8,789 | ₩9,350 | +5.90% | 436.2만 |
|---|
| 2026.07.08 | ₩8,548 | ₩8,709 | ₩8,134 | ₩8,642 | +1.09% | 919만 |
|---|
| 2026.07.07 | ₩9,216 | ₩9,310 | ₩8,669 | ₩8,722 | -5.36% | 347.2만 |
|---|
| 2026.07.06 | ₩9,376 | ₩9,403 | ₩9,109 | ₩9,310 | -0.71% | 305.8만 |
|---|
| 2026.07.02 | ₩9,604 | ₩9,737 | ₩9,083 | ₩9,256 | -3.62% | 795.8만 |
|---|
| 2026.07.01 | ₩8,976 | ₩9,523 | ₩8,962 | ₩9,350 | +4.17% | 586만 |
|---|
| 2026.06.30 | ₩8,628 | ₩9,270 | ₩8,468 | ₩9,189 | +6.50% | 648.9만 |
|---|
| 2026.06.29 | ₩8,628 | ₩8,695 | ₩8,361 | ₩8,495 | -1.55% | 360만 |
|---|
| 2026.06.26 | ₩8,775 | ₩8,976 | ₩8,562 | ₩8,615 | -1.83% | 353.1만 |
|---|
| 2026.06.25 | ₩8,749 | ₩8,949 | ₩8,535 | ₩8,775 | +0.31% | 440.6만 |
|---|
| 2026.06.24 | ₩8,682 | ₩8,802 | ₩8,348 | ₩8,508 | -2.00% | 426.7만 |
|---|
| 2026.06.23 | ₩8,869 | ₩9,136 | ₩8,682 | ₩8,936 | +0.75% | 363.5만 |
|---|
| 2026.06.22 | ₩9,457 | ₩9,577 | ₩9,163 | ₩9,296 | -1.69% | 309.6만 |
|---|
| 2026.06.18 | ₩9,817 | ₩9,978 | ₩9,376 | ₩9,537 | -2.86% | 551.3만 |
|---|
| 2026.06.17 | ₩10,352 | ₩10,672 | ₩9,831 | ₩9,924 | -4.13% | 700.2만 |
|---|
| 2026.06.16 | ₩10,378 | ₩10,685 | ₩10,365 | ₩10,432 | +0.51% | 366.2만 |
|---|
| 2026.06.15 | ₩10,498 | ₩10,886 | ₩10,311 | ₩10,365 | -1.27% | 412.6만 |
|---|
| 2026.06.12 | ₩9,243 | ₩10,058 | ₩9,230 | ₩10,018 | +8.38% | 573.2만 |
|---|
| 2026.06.11 | ₩8,655 | ₩9,176 | ₩8,602 | ₩9,149 | +5.71% | 519.4만 |
|---|
| 2026.06.10 | ₩8,575 | ₩8,882 | ₩8,562 | ₩8,588 | +0.16% | 593.3만 |
|---|
| 2026.06.09 | ₩9,176 | ₩9,296 | ₩8,401 | ₩8,775 | -4.37% | 552.5만 |
|---|
| 2026.06.08 | ₩9,123 | ₩9,256 | ₩8,949 | ₩9,002 | -1.32% | 391.2만 |
|---|
| 2026.06.05 | ₩9,804 | ₩9,804 | ₩8,842 | ₩8,882 | -9.40% | 651.2만 |
|---|
| 2026.06.04 | ₩10,352 | ₩10,432 | ₩10,098 | ₩10,191 | -1.55% | 589.7만 |
|---|
| 2026.06.03 | ₩10,872 | ₩10,913 | ₩10,298 | ₩10,392 | -4.42% | 819.3만 |
|---|
| 2026.06.02 | ₩10,712 | ₩11,153 | ₩10,632 | ₩11,086 | +3.49% | 656.5만 |
|---|
| 2026.06.01 | ₩9,884 | ₩10,699 | ₩9,750 | ₩10,552 | +6.76% | 627만 |
|---|
| 2026.05.29 | ₩9,670 | ₩10,004 | ₩9,510 | ₩9,911 | +2.49% | 612.7만 |
|---|
| 2026.05.28 | ₩9,203 | ₩9,764 | ₩9,149 | ₩9,657 | +4.93% | 387.3만 |
|---|
| 2026.05.27 | ₩9,230 | ₩9,417 | ₩9,043 | ₩9,323 | +1.01% | 468.2만 |
|---|
| 2026.05.26 | ₩9,203 | ₩9,470 | ₩9,176 | ₩9,430 | +2.47% | 362만 |
|---|
| 2026.05.22 | ₩8,842 | ₩8,936 | ₩8,655 | ₩8,775 | -0.76% | 528만 |
|---|
| 2026.05.21 | ₩8,628 | ₩9,016 | ₩8,575 | ₩8,789 | +1.86% | 317.6만 |
|---|
| 2026.05.20 | ₩8,775 | ₩8,936 | ₩8,428 | ₩8,829 | +0.61% | 468.3만 |
|---|
| 2026.05.19 | ₩8,548 | ₩8,709 | ₩8,308 | ₩8,535 | -0.16% | 468.4만 |
|---|
| 2026.05.18 | ₩9,310 | ₩9,310 | ₩8,575 | ₩8,709 | -6.46% | 242.8만 |
|---|
| 2026.05.15 | ₩9,644 | ₩9,684 | ₩9,123 | ₩9,123 | -5.40% | 435.9만 |
|---|
| 2026.05.14 | ₩10,392 | ₩10,392 | ₩9,831 | ₩10,178 | -2.06% | 443.9만 |
|---|
| 2026.05.13 | ₩10,712 | ₩10,792 | ₩10,325 | ₩10,405 | -2.87% | 615.4만 |
|---|
| 2026.05.12 | ₩9,884 | ₩10,632 | ₩9,791 | ₩10,592 | +7.16% | 641.6만 |
|---|
| 2026.05.11 | ₩10,205 | ₩10,752 | ₩10,098 | ₩10,111 | -0.92% | 611.9만 |
|---|
| 2026.05.08 | ₩9,964 | ₩10,205 | ₩9,831 | ₩10,004 | +0.40% | 582.3만 |
|---|
| 2026.05.07 | ₩10,111 | ₩10,378 | ₩9,563 | ₩9,684 | -4.23% | 671.3만 |
|---|
| 2026.05.06 | ₩9,684 | ₩10,044 | ₩9,590 | ₩10,044 | +3.72% | 547.9만 |
|---|
| 2026.05.05 | ₩9,403 | ₩9,537 | ₩9,123 | ₩9,136 | -2.84% | 361.9만 |
|---|
| 2026.05.04 | ₩9,417 | ₩9,563 | ₩9,136 | ₩9,149 | -2.84% | 321.3만 |
|---|
| 2026.05.01 | ₩9,523 | ₩9,684 | ₩9,403 | ₩9,550 | +0.28% | 327만 |
|---|
| 2026.04.30 | ₩9,670 | ₩9,844 | ₩9,350 | ₩9,563 | -1.10% | 755.8만 |
|---|
| 2026.04.29 | ₩9,510 | ₩9,684 | ₩9,256 | ₩9,310 | -2.11% | 328.1만 |
|---|
| 2026.04.28 | ₩9,657 | ₩9,777 | ₩9,443 | ₩9,630 | -0.28% | 626.1만 |
|---|
| 2026.04.27 | ₩9,644 | ₩10,031 | ₩9,604 | ₩9,978 | +3.46% | 423.8만 |
|---|
| 2026.04.24 | ₩9,697 | ₩9,710 | ₩9,443 | ₩9,617 | -0.83% | 305.5만 |
|---|
| 2026.04.23 | ₩9,617 | ₩10,058 | ₩9,403 | ₩9,563 | -0.56% | 458.6만 |
|---|
| 2026.04.22 | ₩9,750 | ₩9,937 | ₩9,684 | ₩9,871 | +1.23% | 390.1만 |
|---|
| 2026.04.21 | ₩10,178 | ₩10,231 | ₩9,457 | ₩9,483 | -6.82% | 526.5만 |
|---|
| 2026.04.20 | ₩10,124 | ₩10,432 | ₩9,924 | ₩10,298 | +1.72% | 349.4만 |
|---|
| 2026.04.17 | ₩10,552 | ₩10,632 | ₩10,218 | ₩10,325 | -2.15% | 459.4만 |
|---|
| 2026.04.16 | ₩9,978 | ₩10,218 | ₩9,924 | ₩10,178 | +2.01% | 425.2만 |
|---|
| 2026.04.15 | ₩10,338 | ₩10,392 | ₩10,004 | ₩10,031 | -2.97% | 536.8만 |
|---|
| 2026.04.14 | ₩10,084 | ₩10,512 | ₩9,871 | ₩10,405 | +3.18% | 733.5만 |
|---|
| 2026.04.13 | ₩9,550 | ₩9,991 | ₩9,403 | ₩9,871 | +3.36% | 512.5만 |
|---|
| 2026.04.10 | ₩9,684 | ₩9,831 | ₩9,617 | ₩9,737 | +0.55% | 282.2만 |
|---|
| 2026.04.09 | ₩9,604 | ₩9,884 | ₩9,417 | ₩9,497 | -1.11% | 259.8만 |
|---|
| 2026.04.08 | ₩9,817 | ₩9,978 | ₩9,510 | ₩9,657 | -1.63% | 545.6만 |
|---|
| 2026.04.07 | ₩9,002 | ₩9,043 | ₩8,669 | ₩9,029 | +0.30% | 346.6만 |
|---|
| 2026.04.06 | ₩8,922 | ₩9,069 | ₩8,789 | ₩9,043 | +1.35% | 232.2만 |
|---|
| 2026.04.02 | ₩8,522 | ₩9,029 | ₩8,415 | ₩8,882 | +4.23% | 347.4만 |
|---|
| 2026.04.01 | ₩8,909 | ₩9,230 | ₩8,762 | ₩9,043 | +1.50% | 596.4만 |
|---|
| 2026.03.31 | ₩8,121 | ₩8,682 | ₩8,027 | ₩8,615 | +6.09% | 573.9만 |
|---|
| 2026.03.30 | ₩8,201 | ₩8,201 | ₩7,747 | ₩7,840 | -4.40% | 434.1만 |
|---|
| 2026.03.27 | ₩7,694 | ₩8,108 | ₩7,547 | ₩7,987 | +3.82% | 439만 |
|---|
| 2026.03.26 | ₩8,054 | ₩8,094 | ₩7,747 | ₩7,760 | -3.65% | 433만 |
|---|
| 2026.03.25 | ₩8,548 | ₩8,548 | ₩8,174 | ₩8,281 | -3.13% | 421.6만 |
|---|
| 2026.03.24 | ₩7,800 | ₩8,001 | ₩7,653 | ₩7,961 | +2.05% | 518.1만 |
|---|
| 2026.03.23 | ₩7,987 | ₩8,201 | ₩7,774 | ₩7,934 | -0.67% | 696.7만 |
|---|
| 2026.03.20 | ₩7,974 | ₩8,161 | ₩7,520 | ₩7,653 | -4.02% | 984.5만 |
|---|
| 2026.03.19 | ₩7,493 | ₩7,974 | ₩7,320 | ₩7,881 | +5.17% | 1043.1만 |
|---|
| 2026.03.18 | ₩8,709 | ₩8,749 | ₩8,281 | ₩8,295 | -4.75% | 650.8만 |
|---|
| 2026.03.17 | ₩9,029 | ₩9,083 | ₩8,789 | ₩8,936 | -1.04% | 410.2만 |
|---|
| 2026.03.16 | ₩8,922 | ₩9,203 | ₩8,842 | ₩9,069 | +1.65% | 711.6만 |
|---|
| 2026.03.13 | ₩9,243 | ₩9,323 | ₩8,749 | ₩8,815 | -4.62% | 501.4만 |
|---|
| 2026.03.12 | ₩9,684 | ₩9,684 | ₩9,310 | ₩9,363 | -3.31% | 400.9만 |
|---|
| 2026.03.11 | ₩9,697 | ₩9,937 | ₩9,483 | ₩9,817 | +1.24% | 337.8만 |
|---|
| 2026.03.10 | ₩9,777 | ₩10,058 | ₩9,710 | ₩9,857 | +0.82% | 456.8만 |
|---|
| 2026.03.09 | ₩9,176 | ₩9,630 | ₩8,976 | ₩9,604 | +4.66% | 851만 |
|---|
| 2026.03.06 | ₩9,817 | ₩10,018 | ₩9,537 | ₩9,617 | -2.04% | 509.6만 |
|---|
| 2026.03.05 | ₩10,752 | ₩10,752 | ₩9,871 | ₩10,004 | -6.96% | 550.9만 |
|---|
| 2026.03.04 | ₩11,033 | ₩11,206 | ₩10,819 | ₩10,926 | -0.97% | 432.7만 |
|---|
| 2026.03.03 | ₩11,153 | ₩11,246 | ₩10,659 | ₩10,726 | -3.83% | 943.1만 |
|---|
| 2026.03.02 | ₩11,687 | ₩11,767 | ₩11,393 | ₩11,701 | +0.11% | 484.8만 |
|---|
| 2026.02.27 | ₩11,420 | ₩11,901 | ₩11,353 | ₩11,861 | +3.86% | 714.4만 |
|---|
| 2026.02.26 | ₩11,019 | ₩11,407 | ₩10,859 | ₩11,353 | +3.03% | 387.2만 |
|---|
| 2026.02.25 | ₩11,487 | ₩11,767 | ₩11,033 | ₩11,059 | -3.72% | 652.5만 |
|---|
| 2026.02.24 | ₩10,539 | ₩11,447 | ₩10,418 | ₩11,220 | +6.46% | 672.8만 |
|---|
| 2026.02.23 | ₩10,605 | ₩10,939 | ₩10,445 | ₩10,552 | -0.50% | 577.1만 |
|---|
| 2026.02.20 | ₩10,071 | ₩10,699 | ₩10,058 | ₩10,619 | +5.44% | 689.9만 |
|---|
| 2026.02.19 | ₩10,405 | ₩10,632 | ₩9,951 | ₩10,245 | -1.54% | 687.1만 |
|---|
| 2026.02.18 | ₩10,859 | ₩10,993 | ₩10,565 | ₩10,712 | -1.35% | 479.3만 |
|---|
| 2026.02.17 | ₩10,685 | ₩10,926 | ₩10,004 | ₩10,645 | -0.38% | 602.8만 |
|---|
| 2026.02.13 | ₩10,472 | ₩11,180 | ₩10,271 | ₩11,073 | +5.74% | 607.1만 |
|---|
| 2026.02.12 | ₩11,073 | ₩11,180 | ₩10,392 | ₩10,485 | -5.31% | 641.8만 |
|---|
| 2026.02.11 | ₩11,166 | ₩11,380 | ₩10,846 | ₩11,153 | -0.12% | 769.2만 |
|---|
| 2026.02.10 | ₩10,939 | ₩11,113 | ₩10,659 | ₩10,953 | +0.12% | 344.8만 |
|---|
| 2026.02.09 | ₩10,659 | ₩11,086 | ₩10,552 | ₩11,006 | +3.26% | 414.3만 |
|---|
| 2026.02.06 | ₩10,405 | ₩10,525 | ₩10,258 | ₩10,485 | +0.77% | 642.1만 |
|---|
| 2026.02.05 | ₩10,685 | ₩11,006 | ₩10,084 | ₩10,151 | -5.00% | 736.9만 |
|---|
| 2026.02.04 | ₩12,288 | ₩12,355 | ₩10,645 | ₩11,180 | -9.02% | 1172.5만 |
|---|
| 2026.02.03 | ₩10,806 | ₩11,807 | ₩10,766 | ₩11,794 | +9.15% | 1351.5만 |
|---|
| 2026.02.02 | ₩9,804 | ₩10,472 | ₩9,791 | ₩10,298 | +5.04% | 695.4만 |
|---|
| 2026.01.30 | ₩10,685 | ₩10,872 | ₩9,951 | ₩10,178 | -4.75% | 1684.9만 |
|---|
| 2026.01.29 | ₩11,687 | ₩12,021 | ₩10,913 | ₩11,487 | -1.71% | 1285.5만 |
|---|
| 2026.01.28 | ₩11,086 | ₩11,193 | ₩10,645 | ₩11,019 | -0.60% | 843.5만 |
|---|
| 2026.01.27 | ₩10,592 | ₩11,006 | ₩10,285 | ₩10,979 | +3.66% | 838.2만 |
|---|
| 2026.01.26 | ₩10,886 | ₩11,180 | ₩10,392 | ₩10,485 | -3.68% | 1590.8만 |
|---|
| 2026.01.23 | ₩9,871 | ₩10,325 | ₩9,644 | ₩10,191 | +3.25% | 1103.6만 |
|---|
| 2026.01.22 | ₩9,443 | ₩10,004 | ₩9,430 | ₩9,617 | +1.84% | 1017.9만 |
|---|
| 2026.01.21 | ₩9,630 | ₩9,831 | ₩9,283 | ₩9,430 | -2.08% | 1147만 |
|---|
| 2026.01.20 | ₩9,483 | ₩9,644 | ₩9,123 | ₩9,550 | +0.70% | 852.8만 |
|---|
| 2026.01.16 | ₩9,430 | ₩9,510 | ₩9,109 | ₩9,417 | -0.14% | 739.4만 |
|---|
| 2026.01.15 | ₩9,523 | ₩9,684 | ₩9,350 | ₩9,550 | +0.28% | 736.7만 |
|---|
| 2026.01.14 | ₩8,802 | ₩9,924 | ₩8,789 | ₩9,737 | +10.62% | 1471.5만 |
|---|
| 2026.01.13 | ₩8,735 | ₩8,762 | ₩8,361 | ₩8,709 | -0.31% | 793.6만 |
|---|
| 2026.01.12 | ₩8,201 | ₩8,441 | ₩8,027 | ₩8,375 | +2.12% | 705.3만 |
|---|
| 2026.01.09 | ₩8,027 | ₩8,068 | ₩7,814 | ₩7,921 | -1.33% | 887.8만 |
|---|
| 2026.01.08 | ₩8,027 | ₩8,148 | ₩7,587 | ₩7,921 | -1.33% | 994.6만 |
|---|
| 2026.01.07 | ₩8,108 | ₩8,174 | ₩7,787 | ₩8,108 | 0.00% | 599.2만 |
|---|
| 2026.01.06 | ₩8,121 | ₩8,441 | ₩8,041 | ₩8,281 | +1.97% | 695.9만 |
|---|
| 2026.01.05 | ₩7,640 | ₩8,121 | ₩7,640 | ₩8,027 | +5.07% | 811.1만 |
|---|
| 2026.01.02 | ₩7,653 | ₩7,827 | ₩7,333 | ₩7,480 | -2.27% | 736.9만 |
|---|
| 2025.12.31 | ₩7,547 | ₩7,734 | ₩7,507 | ₩7,560 | +0.18% | 331.4만 |
|---|
| 2025.12.30 | ₩7,653 | ₩7,694 | ₩7,520 | ₩7,547 | -1.40% | 499.5만 |
|---|
| 2025.12.29 | ₩7,573 | ₩7,640 | ₩7,373 | ₩7,520 | -0.71% | 780.4만 |
|---|
| 2025.12.26 | ₩7,680 | ₩7,907 | ₩7,587 | ₩7,760 | +1.04% | 511만 |
|---|
| 2025.12.24 | ₩7,507 | ₩7,547 | ₩7,360 | ₩7,533 | +0.36% | 312만 |
|---|
| 2025.12.23 | ₩7,466 | ₩7,653 | ₩7,440 | ₩7,453 | -0.18% | 568.4만 |
|---|
| 2025.12.22 | ₩7,333 | ₩7,587 | ₩7,306 | ₩7,386 | +0.73% | 652.2만 |
|---|
| 2025.12.19 | ₩6,919 | ₩7,346 | ₩6,892 | ₩7,346 | +6.18% | 1240.7만 |
|---|
| 2025.12.18 | ₩6,932 | ₩6,986 | ₩6,812 | ₩6,865 | -0.96% | 745.8만 |
|---|
| 2025.12.17 | ₩7,052 | ₩7,119 | ₩6,852 | ₩6,919 | -1.89% | 573.1만 |
|---|
| 2025.12.16 | ₩7,226 | ₩7,346 | ₩6,919 | ₩6,946 | -3.88% | 530.6만 |
|---|
| 2025.12.15 | ₩7,346 | ₩7,413 | ₩7,133 | ₩7,226 | -1.64% | 494.2만 |
|---|
| 2025.12.12 | ₩7,346 | ₩7,440 | ₩7,052 | ₩7,253 | -1.27% | 687.5만 |
|---|
| 2025.12.11 | ₩7,026 | ₩7,373 | ₩7,012 | ₩7,266 | +3.42% | 789.3만 |
|---|
| 2025.12.10 | ₩6,959 | ₩7,146 | ₩6,825 | ₩6,986 | +0.38% | 487.2만 |
|---|
| 2025.12.09 | ₩6,852 | ₩7,012 | ₩6,718 | ₩6,986 | +1.95% | 480.7만 |
|---|
| 2025.12.08 | ₩7,052 | ₩7,159 | ₩6,919 | ₩6,959 | -1.33% | 475.4만 |
|---|
| 2025.12.05 | ₩7,199 | ₩7,333 | ₩7,039 | ₩7,079 | -1.67% | 662.1만 |
|---|
| 2025.12.04 | ₩6,946 | ₩7,199 | ₩6,865 | ₩7,146 | +2.88% | 711.3만 |
|---|
| 2025.12.03 | ₩7,012 | ₩7,092 | ₩6,759 | ₩7,012 | 0.00% | 668.3만 |
|---|
| 2025.12.02 | ₩6,959 | ₩6,959 | ₩6,692 | ₩6,839 | -1.73% | 491.9만 |
|---|
| 2025.12.01 | ₩6,972 | ₩7,052 | ₩6,879 | ₩6,946 | -0.38% | 1022.2만 |
|---|
| 2025.11.28 | ₩6,785 | ₩7,079 | ₩6,745 | ₩7,052 | +3.94% | 652.7만 |
|---|
| 2025.11.26 | ₩6,117 | ₩6,852 | ₩6,104 | ₩6,732 | +10.04% | 1093.4만 |
|---|
| 2025.11.25 | ₩5,904 | ₩6,157 | ₩5,837 | ₩6,077 | +2.94% | 461.2만 |
|---|
| 2025.11.24 | ₩5,650 | ₩5,930 | ₩5,610 | ₩5,904 | +4.49% | 408.4만 |
|---|
| 2025.11.21 | ₩5,730 | ₩5,783 | ₩5,530 | ₩5,677 | -0.93% | 653.9만 |
|---|
| 2025.11.20 | ₩6,104 | ₩6,184 | ₩5,717 | ₩5,743 | -5.91% | 638.6만 |
|---|
| 2025.11.19 | ₩5,824 | ₩6,037 | ₩5,824 | ₩5,970 | +2.52% | 462.2만 |
|---|
| 2025.11.18 | ₩5,957 | ₩5,957 | ₩5,690 | ₩5,797 | -2.69% | 555.9만 |
|---|
| 2025.11.17 | ₩5,770 | ₩6,131 | ₩5,743 | ₩5,970 | +3.47% | 751.9만 |
|---|
| 2025.11.14 | ₩5,356 | ₩5,810 | ₩5,249 | ₩5,797 | +8.23% | 546.4만 |
|---|
| 2025.11.13 | ₩6,184 | ₩6,291 | ₩5,490 | ₩5,637 | -8.86% | 881.2만 |
|---|
| 2025.11.12 | ₩6,171 | ₩6,425 | ₩6,171 | ₩6,398 | +3.68% | 529.7만 |
|---|
| 2025.11.11 | ₩6,157 | ₩6,184 | ₩5,997 | ₩6,144 | -0.22% | 464.5만 |
|---|
| 2025.11.10 | ₩6,051 | ₩6,211 | ₩5,970 | ₩6,157 | +1.77% | 530.6만 |
|---|
| 2025.11.07 | ₩5,730 | ₩5,917 | ₩5,677 | ₩5,877 | +2.56% | 555.9만 |
|---|
| 2025.11.06 | ₩5,837 | ₩5,930 | ₩5,743 | ₩5,837 | 0.00% | 656.7만 |
|---|
| 2025.11.05 | ₩5,610 | ₩5,850 | ₩5,596 | ₩5,797 | +3.33% | 572.6만 |
|---|
| 2025.11.04 | ₩5,703 | ₩5,837 | ₩5,556 | ₩5,596 | -1.87% | 550.2만 |
|---|
| 2025.11.03 | ₩5,997 | ₩6,037 | ₩5,824 | ₩5,984 | -0.22% | 471.6만 |
|---|
| 2025.10.31 | ₩5,944 | ₩6,117 | ₩5,890 | ₩6,051 | +1.80% | 819.5만 |
|---|
| 2025.10.30 | ₩5,970 | ₩6,037 | ₩5,783 | ₩5,957 | -0.22% | 543.5만 |
|---|
| 2025.10.29 | ₩5,810 | ₩6,131 | ₩5,810 | ₩6,024 | +3.68% | 894.8만 |
|---|
| 2025.10.28 | ₩5,369 | ₩5,743 | ₩5,329 | ₩5,690 | +5.97% | 853.8만 |
|---|
| 2025.10.27 | ₩5,396 | ₩5,476 | ₩5,289 | ₩5,410 | +0.25% | 613.1만 |
|---|
| 2025.10.24 | ₩5,463 | ₩5,503 | ₩5,329 | ₩5,436 | -0.49% | 500.2만 |
|---|
| 2025.10.23 | ₩5,396 | ₩5,583 | ₩5,356 | ₩5,450 | +0.99% | 949.9만 |
|---|
| 2025.10.22 | ₩4,929 | ₩5,236 | ₩4,889 | ₩5,182 | +5.15% | 827.1만 |
|---|
| 2025.10.21 | ₩5,142 | ₩5,169 | ₩4,942 | ₩5,009 | -2.60% | 662.7만 |
|---|
| 2025.10.20 | ₩5,263 | ₩5,343 | ₩5,156 | ₩5,303 | +0.76% | 398.8만 |
|---|
| 2025.10.17 | ₩5,329 | ₩5,329 | ₩5,076 | ₩5,169 | -3.01% | 762.2만 |
|---|
| 2025.10.16 | ₩5,490 | ₩5,623 | ₩5,356 | ₩5,410 | -1.46% | 1497.9만 |
|---|
| 2025.10.15 | ₩6,024 | ₩6,064 | ₩5,623 | ₩5,770 | -4.21% | 579.6만 |
|---|
| 2025.10.14 | ₩6,024 | ₩6,077 | ₩5,810 | ₩5,864 | -2.66% | 412.5만 |
|---|
| 2025.10.13 | ₩6,144 | ₩6,304 | ₩6,011 | ₩6,238 | +1.52% | 462.1만 |
|---|
| 2025.10.10 | ₩5,997 | ₩6,091 | ₩5,810 | ₩5,890 | -1.78% | 744.7만 |
|---|