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 | ₩11,506 | ₩12,041 | ₩11,413 | ₩11,827 | +2.79% | 364.5만 |
| 2026.10.08 | ₩10,998 | ₩11,306 | ₩10,664 | ₩11,105 | +0.97% | 439.1만 |
| 2026.10.07 | ₩11,426 | ₩11,466 | ₩11,252 | ₩11,386 | -0.35% | 299.3만 |
| 2026.10.06 | ₩12,001 | ₩12,068 | ₩11,520 | ₩11,774 | -1.89% | 357.7만 |
| 2026.10.05 | ₩11,961 | ₩12,161 | ₩11,627 | ₩11,907 | -0.45% | 369.9만 |
| 2026.10.02 | ₩11,386 | ₩12,001 | ₩11,319 | ₩11,961 | +5.05% | 492.7만 |
| 2026.10.01 | ₩11,840 | ₩11,867 | ₩11,079 | ₩11,105 | -6.21% | 759.5만 |
| 2026.09.30 | ₩11,961 | ₩12,295 | ₩11,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,907 |
| -0.45% |
| 590.1만 |
| 2026.09.29 | ₩11,907 | ₩12,027 | ₩11,466 | ₩11,867 | -0.34% | 448.3만 |
|---|
| 2026.09.28 | ₩11,052 | ₩11,867 | ₩11,012 | ₩11,760 | +6.41% | 524.5만 |
|---|
| 2026.09.25 | ₩12,081 | ₩12,094 | ₩11,292 | ₩11,506 | -4.76% | 718.2만 |
|---|
| 2026.09.24 | ₩11,907 | ₩12,027 | ₩11,653 | ₩11,987 | +0.67% | 558.1만 |
|---|
| 2026.09.23 | ₩12,161 | ₩12,201 | ₩11,667 | ₩12,108 | -0.44% | 709.9만 |
|---|
| 2026.09.22 | ₩11,667 | ₩12,535 | ₩11,640 | ₩12,509 | +7.22% | 641.7만 |
|---|
| 2026.09.21 | ₩11,533 | ₩11,667 | ₩11,212 | ₩11,586 | +0.46% | 478.3만 |
|---|
| 2026.09.18 | ₩11,306 | ₩11,573 | ₩11,145 | ₩11,546 | +2.13% | 632만 |
|---|
| 2026.09.17 | ₩11,038 | ₩11,239 | ₩10,945 | ₩11,199 | +1.45% | 430만 |
|---|
| 2026.09.16 | ₩10,718 | ₩10,851 | ₩10,410 | ₩10,624 | -0.87% | 571.3만 |
|---|
| 2026.09.15 | ₩10,557 | ₩10,678 | ₩10,397 | ₩10,664 | +1.01% | 488.9만 |
|---|
| 2026.09.14 | ₩10,277 | ₩10,531 | ₩10,090 | ₩10,477 | +1.95% | 412.7만 |
|---|
| 2026.09.11 | ₩10,718 | ₩11,012 | ₩10,704 | ₩10,878 | +1.50% | 277만 |
|---|
| 2026.09.10 | ₩11,186 | ₩11,239 | ₩10,651 | ₩10,718 | -4.18% | 562.2만 |
|---|
| 2026.09.09 | ₩11,934 | ₩12,068 | ₩11,680 | ₩11,934 | 0.00% | 503.1만 |
|---|
| 2026.09.08 | ₩11,653 | ₩12,228 | ₩11,653 | ₩11,894 | +2.06% | 669.5만 |
|---|
| 2026.09.04 | ₩11,186 | ₩11,399 | ₩11,012 | ₩11,292 | +0.96% | 440.3만 |
|---|
| 2026.09.03 | ₩11,439 | ₩11,506 | ₩11,025 | ₩11,226 | -1.87% | 574만 |
|---|
| 2026.09.02 | ₩11,439 | ₩11,546 | ₩11,065 | ₩11,119 | -2.80% | 451.9만 |
|---|
| 2026.09.01 | ₩11,680 | ₩11,867 | ₩11,252 | ₩11,279 | -3.43% | 378.8만 |
|---|
| 2026.08.31 | ₩12,228 | ₩12,321 | ₩11,880 | ₩12,081 | -1.20% | 535.7만 |
|---|
| 2026.08.28 | ₩13,030 | ₩13,123 | ₩12,161 | ₩12,268 | -5.85% | 569.3만 |
|---|
| 2026.08.27 | ₩12,295 | ₩12,990 | ₩12,295 | ₩12,936 | +5.22% | 896.5만 |
|---|
| 2026.08.26 | ₩12,575 | ₩12,629 | ₩12,308 | ₩12,335 | -1.91% | 646.2만 |
|---|
| 2026.08.25 | ₩12,388 | ₩12,843 | ₩12,362 | ₩12,709 | +2.59% | 516.6만 |
|---|
| 2026.08.24 | ₩12,375 | ₩12,562 | ₩12,068 | ₩12,482 | +0.86% | 558.1만 |
|---|
| 2026.08.21 | ₩12,027 | ₩12,468 | ₩11,867 | ₩12,281 | +2.11% | 785.9만 |
|---|
| 2026.08.20 | ₩11,159 | ₩11,640 | ₩10,985 | ₩11,613 | +4.07% | 364.3만 |
|---|
| 2026.08.19 | ₩11,627 | ₩11,747 | ₩11,199 | ₩11,319 | -2.64% | 448.1만 |
|---|
| 2026.08.18 | ₩11,426 | ₩11,533 | ₩11,038 | ₩11,172 | -2.22% | 323.1만 |
|---|
| 2026.08.17 | ₩11,306 | ₩11,760 | ₩11,292 | ₩11,720 | +3.66% | 564.7만 |
|---|
| 2026.08.14 | ₩11,319 | ₩11,533 | ₩11,159 | ₩11,159 | -1.42% | 359.7만 |
|---|
| 2026.08.13 | ₩11,560 | ₩11,600 | ₩11,092 | ₩11,239 | -2.77% | 639.5만 |
|---|
| 2026.08.12 | ₩11,987 | ₩12,134 | ₩11,613 | ₩11,667 | -2.68% | 685.4만 |
|---|
| 2026.08.11 | ₩11,907 | ₩11,907 | ₩11,586 | ₩11,787 | -1.01% | 657.6만 |
|---|
| 2026.08.10 | ₩11,199 | ₩11,814 | ₩11,186 | ₩11,720 | +4.65% | 844.7만 |
|---|
| 2026.08.07 | ₩11,333 | ₩11,399 | ₩11,012 | ₩11,119 | -1.89% | 405.4만 |
|---|
| 2026.08.06 | ₩11,226 | ₩11,867 | ₩10,664 | ₩11,012 | -1.90% | 978.9만 |
|---|
| 2026.08.05 | ₩10,691 | ₩11,119 | ₩10,651 | ₩10,932 | +2.25% | 823.9만 |
|---|
| 2026.08.04 | ₩9,702 | ₩10,504 | ₩9,609 | ₩10,464 | +7.85% | 710.1만 |
|---|
| 2026.08.03 | ₩9,074 | ₩9,462 | ₩8,780 | ₩9,315 | +2.65% | 553.8만 |
|---|
| 2026.07.31 | ₩9,381 | ₩9,421 | ₩8,767 | ₩9,047 | -3.56% | 1190.8만 |
|---|
| 2026.07.30 | ₩9,395 | ₩9,515 | ₩9,127 | ₩9,462 | +0.71% | 1091.1만 |
|---|
| 2026.07.29 | ₩9,168 | ₩9,381 | ₩8,780 | ₩8,967 | -2.19% | 528.7만 |
|---|
| 2026.07.28 | ₩9,448 | ₩9,515 | ₩8,914 | ₩9,194 | -2.69% | 353.3만 |
|---|
| 2026.07.27 | ₩9,582 | ₩9,595 | ₩9,047 | ₩9,502 | -0.84% | 569.5만 |
|---|
| 2026.07.24 | ₩9,769 | ₩9,809 | ₩9,315 | ₩9,355 | -4.24% | 478.6만 |
|---|
| 2026.07.23 | ₩9,849 | ₩10,170 | ₩9,662 | ₩9,702 | -1.49% | 801.4만 |
|---|
| 2026.07.22 | ₩10,357 | ₩10,437 | ₩9,983 | ₩10,130 | -2.19% | 742.7만 |
|---|
| 2026.07.21 | ₩9,715 | ₩10,384 | ₩9,662 | ₩10,317 | +6.19% | 396만 |
|---|
| 2026.07.20 | ₩9,074 | ₩9,395 | ₩9,061 | ₩9,381 | +3.39% | 354.8만 |
|---|
| 2026.07.17 | ₩8,967 | ₩9,181 | ₩8,700 | ₩9,061 | +1.04% | 489.5만 |
|---|
| 2026.07.16 | ₩9,702 | ₩9,756 | ₩9,061 | ₩9,234 | -4.82% | 416.3만 |
|---|
| 2026.07.15 | ₩10,758 | ₩10,878 | ₩9,729 | ₩9,943 | -7.58% | 555.2만 |
|---|
| 2026.07.14 | ₩9,809 | ₩10,731 | ₩9,769 | ₩10,651 | +8.58% | 594.5만 |
|---|
| 2026.07.13 | ₩9,595 | ₩9,862 | ₩9,315 | ₩9,381 | -2.23% | 470.2만 |
|---|
| 2026.07.10 | ₩9,248 | ₩9,849 | ₩9,221 | ₩9,756 | +5.49% | 419.8만 |
|---|
| 2026.07.09 | ₩8,833 | ₩9,395 | ₩8,793 | ₩9,355 | +5.90% | 436.2만 |
|---|
| 2026.07.08 | ₩8,553 | ₩8,713 | ₩8,139 | ₩8,646 | +1.09% | 919만 |
|---|
| 2026.07.07 | ₩9,221 | ₩9,315 | ₩8,673 | ₩8,727 | -5.36% | 347.2만 |
|---|
| 2026.07.06 | ₩9,381 | ₩9,408 | ₩9,114 | ₩9,315 | -0.71% | 305.8만 |
|---|
| 2026.07.02 | ₩9,609 | ₩9,742 | ₩9,087 | ₩9,261 | -3.62% | 795.8만 |
|---|
| 2026.07.01 | ₩8,980 | ₩9,528 | ₩8,967 | ₩9,355 | +4.17% | 586만 |
|---|
| 2026.06.30 | ₩8,633 | ₩9,274 | ₩8,473 | ₩9,194 | +6.50% | 648.9만 |
|---|
| 2026.06.29 | ₩8,633 | ₩8,700 | ₩8,366 | ₩8,499 | -1.55% | 360만 |
|---|
| 2026.06.26 | ₩8,780 | ₩8,980 | ₩8,566 | ₩8,620 | -1.83% | 353.1만 |
|---|
| 2026.06.25 | ₩8,753 | ₩8,954 | ₩8,539 | ₩8,780 | +0.31% | 440.6만 |
|---|
| 2026.06.24 | ₩8,686 | ₩8,807 | ₩8,352 | ₩8,513 | -2.00% | 426.7만 |
|---|
| 2026.06.23 | ₩8,874 | ₩9,141 | ₩8,686 | ₩8,940 | +0.75% | 363.5만 |
|---|
| 2026.06.22 | ₩9,462 | ₩9,582 | ₩9,168 | ₩9,301 | -1.69% | 309.6만 |
|---|
| 2026.06.18 | ₩9,822 | ₩9,983 | ₩9,381 | ₩9,542 | -2.86% | 551.3만 |
|---|
| 2026.06.17 | ₩10,357 | ₩10,678 | ₩9,836 | ₩9,929 | -4.13% | 700.2만 |
|---|
| 2026.06.16 | ₩10,384 | ₩10,691 | ₩10,370 | ₩10,437 | +0.51% | 366.2만 |
|---|
| 2026.06.15 | ₩10,504 | ₩10,891 | ₩10,317 | ₩10,370 | -1.27% | 412.6만 |
|---|
| 2026.06.12 | ₩9,248 | ₩10,063 | ₩9,234 | ₩10,023 | +8.38% | 573.2만 |
|---|
| 2026.06.11 | ₩8,660 | ₩9,181 | ₩8,606 | ₩9,154 | +5.71% | 519.4만 |
|---|
| 2026.06.10 | ₩8,580 | ₩8,887 | ₩8,566 | ₩8,593 | +0.16% | 593.3만 |
|---|
| 2026.06.09 | ₩9,181 | ₩9,301 | ₩8,406 | ₩8,780 | -4.37% | 552.5만 |
|---|
| 2026.06.08 | ₩9,127 | ₩9,261 | ₩8,954 | ₩9,007 | -1.32% | 391.2만 |
|---|
| 2026.06.05 | ₩9,809 | ₩9,809 | ₩8,847 | ₩8,887 | -9.40% | 651.2만 |
|---|
| 2026.06.04 | ₩10,357 | ₩10,437 | ₩10,103 | ₩10,197 | -1.55% | 589.7만 |
|---|
| 2026.06.03 | ₩10,878 | ₩10,918 | ₩10,303 | ₩10,397 | -4.42% | 819.3만 |
|---|
| 2026.06.02 | ₩10,718 | ₩11,159 | ₩10,638 | ₩11,092 | +3.49% | 656.5만 |
|---|
| 2026.06.01 | ₩9,889 | ₩10,704 | ₩9,756 | ₩10,557 | +6.76% | 627만 |
|---|
| 2026.05.29 | ₩9,675 | ₩10,009 | ₩9,515 | ₩9,916 | +2.49% | 612.7만 |
|---|
| 2026.05.28 | ₩9,208 | ₩9,769 | ₩9,154 | ₩9,662 | +4.93% | 387.3만 |
|---|
| 2026.05.27 | ₩9,234 | ₩9,421 | ₩9,047 | ₩9,328 | +1.01% | 468.2만 |
|---|
| 2026.05.26 | ₩9,208 | ₩9,475 | ₩9,181 | ₩9,435 | +2.47% | 362만 |
|---|
| 2026.05.22 | ₩8,847 | ₩8,940 | ₩8,660 | ₩8,780 | -0.76% | 528만 |
|---|
| 2026.05.21 | ₩8,633 | ₩9,021 | ₩8,580 | ₩8,793 | +1.86% | 317.6만 |
|---|
| 2026.05.20 | ₩8,780 | ₩8,940 | ₩8,433 | ₩8,833 | +0.61% | 468.3만 |
|---|
| 2026.05.19 | ₩8,553 | ₩8,713 | ₩8,312 | ₩8,539 | -0.16% | 468.4만 |
|---|
| 2026.05.18 | ₩9,315 | ₩9,315 | ₩8,580 | ₩8,713 | -6.46% | 242.8만 |
|---|
| 2026.05.15 | ₩9,649 | ₩9,689 | ₩9,127 | ₩9,127 | -5.40% | 435.9만 |
|---|
| 2026.05.14 | ₩10,397 | ₩10,397 | ₩9,836 | ₩10,183 | -2.06% | 443.9만 |
|---|
| 2026.05.13 | ₩10,718 | ₩10,798 | ₩10,330 | ₩10,410 | -2.87% | 615.4만 |
|---|
| 2026.05.12 | ₩9,889 | ₩10,638 | ₩9,796 | ₩10,597 | +7.16% | 641.6만 |
|---|
| 2026.05.11 | ₩10,210 | ₩10,758 | ₩10,103 | ₩10,116 | -0.92% | 611.9만 |
|---|
| 2026.05.08 | ₩9,969 | ₩10,210 | ₩9,836 | ₩10,009 | +0.40% | 582.3만 |
|---|
| 2026.05.07 | ₩10,116 | ₩10,384 | ₩9,568 | ₩9,689 | -4.23% | 671.3만 |
|---|
| 2026.05.06 | ₩9,689 | ₩10,050 | ₩9,595 | ₩10,050 | +3.72% | 547.9만 |
|---|
| 2026.05.05 | ₩9,408 | ₩9,542 | ₩9,127 | ₩9,141 | -2.84% | 361.9만 |
|---|
| 2026.05.04 | ₩9,421 | ₩9,568 | ₩9,141 | ₩9,154 | -2.84% | 321.3만 |
|---|
| 2026.05.01 | ₩9,528 | ₩9,689 | ₩9,408 | ₩9,555 | +0.28% | 327만 |
|---|
| 2026.04.30 | ₩9,675 | ₩9,849 | ₩9,355 | ₩9,568 | -1.10% | 755.8만 |
|---|
| 2026.04.29 | ₩9,515 | ₩9,689 | ₩9,261 | ₩9,315 | -2.11% | 328.1만 |
|---|
| 2026.04.28 | ₩9,662 | ₩9,782 | ₩9,448 | ₩9,635 | -0.28% | 626.1만 |
|---|
| 2026.04.27 | ₩9,649 | ₩10,036 | ₩9,609 | ₩9,983 | +3.46% | 423.8만 |
|---|
| 2026.04.24 | ₩9,702 | ₩9,715 | ₩9,448 | ₩9,622 | -0.83% | 305.5만 |
|---|
| 2026.04.23 | ₩9,622 | ₩10,063 | ₩9,408 | ₩9,568 | -0.56% | 458.6만 |
|---|
| 2026.04.22 | ₩9,756 | ₩9,943 | ₩9,689 | ₩9,876 | +1.23% | 390.1만 |
|---|
| 2026.04.21 | ₩10,183 | ₩10,237 | ₩9,462 | ₩9,488 | -6.82% | 526.5만 |
|---|
| 2026.04.20 | ₩10,130 | ₩10,437 | ₩9,929 | ₩10,303 | +1.72% | 349.4만 |
|---|
| 2026.04.17 | ₩10,557 | ₩10,638 | ₩10,223 | ₩10,330 | -2.15% | 459.4만 |
|---|
| 2026.04.16 | ₩9,983 | ₩10,223 | ₩9,929 | ₩10,183 | +2.01% | 425.2만 |
|---|
| 2026.04.15 | ₩10,344 | ₩10,397 | ₩10,009 | ₩10,036 | -2.97% | 536.8만 |
|---|
| 2026.04.14 | ₩10,090 | ₩10,517 | ₩9,876 | ₩10,410 | +3.18% | 733.5만 |
|---|
| 2026.04.13 | ₩9,555 | ₩9,996 | ₩9,408 | ₩9,876 | +3.36% | 512.5만 |
|---|
| 2026.04.10 | ₩9,689 | ₩9,836 | ₩9,622 | ₩9,742 | +0.55% | 282.2만 |
|---|
| 2026.04.09 | ₩9,609 | ₩9,889 | ₩9,421 | ₩9,502 | -1.11% | 259.8만 |
|---|
| 2026.04.08 | ₩9,822 | ₩9,983 | ₩9,515 | ₩9,662 | -1.63% | 545.6만 |
|---|
| 2026.04.07 | ₩9,007 | ₩9,047 | ₩8,673 | ₩9,034 | +0.30% | 346.6만 |
|---|
| 2026.04.06 | ₩8,927 | ₩9,074 | ₩8,793 | ₩9,047 | +1.35% | 232.2만 |
|---|
| 2026.04.02 | ₩8,526 | ₩9,034 | ₩8,419 | ₩8,887 | +4.23% | 347.4만 |
|---|
| 2026.04.01 | ₩8,914 | ₩9,234 | ₩8,767 | ₩9,047 | +1.50% | 596.4만 |
|---|
| 2026.03.31 | ₩8,125 | ₩8,686 | ₩8,032 | ₩8,620 | +6.09% | 573.9만 |
|---|
| 2026.03.30 | ₩8,205 | ₩8,205 | ₩7,751 | ₩7,845 | -4.40% | 434.1만 |
|---|
| 2026.03.27 | ₩7,698 | ₩8,112 | ₩7,551 | ₩7,992 | +3.82% | 439만 |
|---|
| 2026.03.26 | ₩8,058 | ₩8,098 | ₩7,751 | ₩7,764 | -3.65% | 433만 |
|---|
| 2026.03.25 | ₩8,553 | ₩8,553 | ₩8,179 | ₩8,286 | -3.13% | 421.6만 |
|---|
| 2026.03.24 | ₩7,804 | ₩8,005 | ₩7,657 | ₩7,965 | +2.05% | 518.1만 |
|---|
| 2026.03.23 | ₩7,992 | ₩8,205 | ₩7,778 | ₩7,938 | -0.67% | 696.7만 |
|---|
| 2026.03.20 | ₩7,978 | ₩8,165 | ₩7,524 | ₩7,657 | -4.02% | 984.5만 |
|---|
| 2026.03.19 | ₩7,497 | ₩7,978 | ₩7,323 | ₩7,885 | +5.17% | 1043.1만 |
|---|
| 2026.03.18 | ₩8,713 | ₩8,753 | ₩8,286 | ₩8,299 | -4.75% | 650.8만 |
|---|
| 2026.03.17 | ₩9,034 | ₩9,087 | ₩8,793 | ₩8,940 | -1.04% | 410.2만 |
|---|
| 2026.03.16 | ₩8,927 | ₩9,208 | ₩8,847 | ₩9,074 | +1.65% | 711.6만 |
|---|
| 2026.03.13 | ₩9,248 | ₩9,328 | ₩8,753 | ₩8,820 | -4.62% | 501.4만 |
|---|
| 2026.03.12 | ₩9,689 | ₩9,689 | ₩9,315 | ₩9,368 | -3.31% | 400.9만 |
|---|
| 2026.03.11 | ₩9,702 | ₩9,943 | ₩9,488 | ₩9,822 | +1.24% | 337.8만 |
|---|
| 2026.03.10 | ₩9,782 | ₩10,063 | ₩9,715 | ₩9,862 | +0.82% | 456.8만 |
|---|
| 2026.03.09 | ₩9,181 | ₩9,635 | ₩8,980 | ₩9,609 | +4.66% | 851만 |
|---|
| 2026.03.06 | ₩9,822 | ₩10,023 | ₩9,542 | ₩9,622 | -2.04% | 509.6만 |
|---|
| 2026.03.05 | ₩10,758 | ₩10,758 | ₩9,876 | ₩10,009 | -6.96% | 550.9만 |
|---|
| 2026.03.04 | ₩11,038 | ₩11,212 | ₩10,825 | ₩10,932 | -0.97% | 432.7만 |
|---|
| 2026.03.03 | ₩11,159 | ₩11,252 | ₩10,664 | ₩10,731 | -3.83% | 943.1만 |
|---|
| 2026.03.02 | ₩11,693 | ₩11,774 | ₩11,399 | ₩11,707 | +0.11% | 484.8만 |
|---|
| 2026.02.27 | ₩11,426 | ₩11,907 | ₩11,359 | ₩11,867 | +3.86% | 714.4만 |
|---|
| 2026.02.26 | ₩11,025 | ₩11,413 | ₩10,865 | ₩11,359 | +3.03% | 387.2만 |
|---|
| 2026.02.25 | ₩11,493 | ₩11,774 | ₩11,038 | ₩11,065 | -3.72% | 652.5만 |
|---|
| 2026.02.24 | ₩10,544 | ₩11,453 | ₩10,424 | ₩11,226 | +6.46% | 672.8만 |
|---|
| 2026.02.23 | ₩10,611 | ₩10,945 | ₩10,450 | ₩10,557 | -0.50% | 577.1만 |
|---|
| 2026.02.20 | ₩10,076 | ₩10,704 | ₩10,063 | ₩10,624 | +5.44% | 689.9만 |
|---|
| 2026.02.19 | ₩10,410 | ₩10,638 | ₩9,956 | ₩10,250 | -1.54% | 687.1만 |
|---|
| 2026.02.18 | ₩10,865 | ₩10,998 | ₩10,571 | ₩10,718 | -1.35% | 479.3만 |
|---|
| 2026.02.17 | ₩10,691 | ₩10,932 | ₩10,009 | ₩10,651 | -0.38% | 602.8만 |
|---|
| 2026.02.13 | ₩10,477 | ₩11,186 | ₩10,277 | ₩11,079 | +5.74% | 607.1만 |
|---|
| 2026.02.12 | ₩11,079 | ₩11,186 | ₩10,397 | ₩10,491 | -5.31% | 641.8만 |
|---|
| 2026.02.11 | ₩11,172 | ₩11,386 | ₩10,851 | ₩11,159 | -0.12% | 769.2만 |
|---|
| 2026.02.10 | ₩10,945 | ₩11,119 | ₩10,664 | ₩10,958 | +0.12% | 344.8만 |
|---|
| 2026.02.09 | ₩10,664 | ₩11,092 | ₩10,557 | ₩11,012 | +3.26% | 414.3만 |
|---|
| 2026.02.06 | ₩10,410 | ₩10,531 | ₩10,263 | ₩10,491 | +0.77% | 642.1만 |
|---|
| 2026.02.05 | ₩10,691 | ₩11,012 | ₩10,090 | ₩10,156 | -5.00% | 736.9만 |
|---|
| 2026.02.04 | ₩12,295 | ₩12,362 | ₩10,651 | ₩11,186 | -9.02% | 1172.5만 |
|---|
| 2026.02.03 | ₩10,811 | ₩11,814 | ₩10,771 | ₩11,800 | +9.15% | 1351.5만 |
|---|
| 2026.02.02 | ₩9,809 | ₩10,477 | ₩9,796 | ₩10,303 | +5.04% | 695.4만 |
|---|
| 2026.01.30 | ₩10,691 | ₩10,878 | ₩9,956 | ₩10,183 | -4.75% | 1684.9만 |
|---|
| 2026.01.29 | ₩11,693 | ₩12,027 | ₩10,918 | ₩11,493 | -1.71% | 1285.5만 |
|---|
| 2026.01.28 | ₩11,092 | ₩11,199 | ₩10,651 | ₩11,025 | -0.60% | 843.5만 |
|---|
| 2026.01.27 | ₩10,597 | ₩11,012 | ₩10,290 | ₩10,985 | +3.66% | 838.2만 |
|---|
| 2026.01.26 | ₩10,891 | ₩11,186 | ₩10,397 | ₩10,491 | -3.68% | 1590.8만 |
|---|
| 2026.01.23 | ₩9,876 | ₩10,330 | ₩9,649 | ₩10,197 | +3.25% | 1103.6만 |
|---|
| 2026.01.22 | ₩9,448 | ₩10,009 | ₩9,435 | ₩9,622 | +1.84% | 1017.9만 |
|---|
| 2026.01.21 | ₩9,635 | ₩9,836 | ₩9,288 | ₩9,435 | -2.08% | 1147만 |
|---|
| 2026.01.20 | ₩9,488 | ₩9,649 | ₩9,127 | ₩9,555 | +0.70% | 852.8만 |
|---|
| 2026.01.16 | ₩9,435 | ₩9,515 | ₩9,114 | ₩9,421 | -0.14% | 739.4만 |
|---|
| 2026.01.15 | ₩9,528 | ₩9,689 | ₩9,355 | ₩9,555 | +0.28% | 736.7만 |
|---|
| 2026.01.14 | ₩8,807 | ₩9,929 | ₩8,793 | ₩9,742 | +10.62% | 1471.5만 |
|---|
| 2026.01.13 | ₩8,740 | ₩8,767 | ₩8,366 | ₩8,713 | -0.31% | 793.6만 |
|---|
| 2026.01.12 | ₩8,205 | ₩8,446 | ₩8,032 | ₩8,379 | +2.12% | 705.3만 |
|---|
| 2026.01.09 | ₩8,032 | ₩8,072 | ₩7,818 | ₩7,925 | -1.33% | 887.8만 |
|---|
| 2026.01.08 | ₩8,032 | ₩8,152 | ₩7,591 | ₩7,925 | -1.33% | 994.6만 |
|---|
| 2026.01.07 | ₩8,112 | ₩8,179 | ₩7,791 | ₩8,112 | 0.00% | 599.2만 |
|---|
| 2026.01.06 | ₩8,125 | ₩8,446 | ₩8,045 | ₩8,286 | +1.97% | 695.9만 |
|---|
| 2026.01.05 | ₩7,644 | ₩8,125 | ₩7,644 | ₩8,032 | +5.07% | 811.1만 |
|---|
| 2026.01.02 | ₩7,657 | ₩7,831 | ₩7,337 | ₩7,484 | -2.27% | 736.9만 |
|---|
| 2025.12.31 | ₩7,551 | ₩7,738 | ₩7,510 | ₩7,564 | +0.18% | 331.4만 |
|---|
| 2025.12.30 | ₩7,657 | ₩7,698 | ₩7,524 | ₩7,551 | -1.40% | 499.5만 |
|---|
| 2025.12.29 | ₩7,577 | ₩7,644 | ₩7,377 | ₩7,524 | -0.71% | 780.4만 |
|---|
| 2025.12.26 | ₩7,684 | ₩7,911 | ₩7,591 | ₩7,764 | +1.04% | 511만 |
|---|
| 2025.12.24 | ₩7,510 | ₩7,551 | ₩7,363 | ₩7,537 | +0.36% | 312만 |
|---|
| 2025.12.23 | ₩7,470 | ₩7,657 | ₩7,444 | ₩7,457 | -0.18% | 568.4만 |
|---|
| 2025.12.22 | ₩7,337 | ₩7,591 | ₩7,310 | ₩7,390 | +0.73% | 652.2만 |
|---|
| 2025.12.19 | ₩6,922 | ₩7,350 | ₩6,896 | ₩7,350 | +6.18% | 1240.7만 |
|---|
| 2025.12.18 | ₩6,936 | ₩6,989 | ₩6,816 | ₩6,869 | -0.96% | 745.8만 |
|---|
| 2025.12.17 | ₩7,056 | ₩7,123 | ₩6,856 | ₩6,922 | -1.89% | 573.1만 |
|---|
| 2025.12.16 | ₩7,230 | ₩7,350 | ₩6,922 | ₩6,949 | -3.88% | 530.6만 |
|---|
| 2025.12.15 | ₩7,350 | ₩7,417 | ₩7,136 | ₩7,230 | -1.64% | 494.2만 |
|---|
| 2025.12.12 | ₩7,350 | ₩7,444 | ₩7,056 | ₩7,257 | -1.27% | 687.5만 |
|---|
| 2025.12.11 | ₩7,029 | ₩7,377 | ₩7,016 | ₩7,270 | +3.42% | 789.3만 |
|---|
| 2025.12.10 | ₩6,963 | ₩7,150 | ₩6,829 | ₩6,989 | +0.38% | 487.2만 |
|---|
| 2025.12.09 | ₩6,856 | ₩7,016 | ₩6,722 | ₩6,989 | +1.95% | 480.7만 |
|---|
| 2025.12.08 | ₩7,056 | ₩7,163 | ₩6,922 | ₩6,963 | -1.33% | 475.4만 |
|---|
| 2025.12.05 | ₩7,203 | ₩7,337 | ₩7,043 | ₩7,083 | -1.67% | 662.1만 |
|---|
| 2025.12.04 | ₩6,949 | ₩7,203 | ₩6,869 | ₩7,150 | +2.88% | 711.3만 |
|---|
| 2025.12.03 | ₩7,016 | ₩7,096 | ₩6,762 | ₩7,016 | 0.00% | 668.3만 |
|---|
| 2025.12.02 | ₩6,963 | ₩6,963 | ₩6,695 | ₩6,842 | -1.73% | 491.9만 |
|---|
| 2025.12.01 | ₩6,976 | ₩7,056 | ₩6,882 | ₩6,949 | -0.38% | 1022.2만 |
|---|
| 2025.11.28 | ₩6,789 | ₩7,083 | ₩6,749 | ₩7,056 | +3.94% | 652.7만 |
|---|
| 2025.11.26 | ₩6,121 | ₩6,856 | ₩6,107 | ₩6,735 | +10.04% | 1093.4만 |
|---|
| 2025.11.25 | ₩5,907 | ₩6,161 | ₩5,840 | ₩6,081 | +2.94% | 461.2만 |
|---|
| 2025.11.24 | ₩5,653 | ₩5,934 | ₩5,613 | ₩5,907 | +4.49% | 408.4만 |
|---|
| 2025.11.21 | ₩5,733 | ₩5,787 | ₩5,533 | ₩5,680 | -0.93% | 653.9만 |
|---|
| 2025.11.20 | ₩6,107 | ₩6,187 | ₩5,720 | ₩5,746 | -5.91% | 638.6만 |
|---|
| 2025.11.19 | ₩5,827 | ₩6,040 | ₩5,827 | ₩5,974 | +2.52% | 462.2만 |
|---|
| 2025.11.18 | ₩5,960 | ₩5,960 | ₩5,693 | ₩5,800 | -2.69% | 555.9만 |
|---|
| 2025.11.17 | ₩5,773 | ₩6,134 | ₩5,746 | ₩5,974 | +3.47% | 751.9만 |
|---|
| 2025.11.14 | ₩5,359 | ₩5,813 | ₩5,252 | ₩5,800 | +8.23% | 546.4만 |
|---|
| 2025.11.13 | ₩6,187 | ₩6,294 | ₩5,493 | ₩5,640 | -8.86% | 881.2만 |
|---|
| 2025.11.12 | ₩6,174 | ₩6,428 | ₩6,174 | ₩6,401 | +3.68% | 529.7만 |
|---|
| 2025.11.11 | ₩6,161 | ₩6,187 | ₩6,000 | ₩6,147 | -0.22% | 464.5만 |
|---|
| 2025.11.10 | ₩6,054 | ₩6,214 | ₩5,974 | ₩6,161 | +1.77% | 530.6만 |
|---|
| 2025.11.07 | ₩5,733 | ₩5,920 | ₩5,680 | ₩5,880 | +2.56% | 555.9만 |
|---|
| 2025.11.06 | ₩5,840 | ₩5,934 | ₩5,746 | ₩5,840 | 0.00% | 656.7만 |
|---|
| 2025.11.05 | ₩5,613 | ₩5,853 | ₩5,599 | ₩5,800 | +3.33% | 572.6만 |
|---|
| 2025.11.04 | ₩5,706 | ₩5,840 | ₩5,559 | ₩5,599 | -1.87% | 550.2만 |
|---|
| 2025.11.03 | ₩6,000 | ₩6,040 | ₩5,827 | ₩5,987 | -0.22% | 471.6만 |
|---|
| 2025.10.31 | ₩5,947 | ₩6,121 | ₩5,893 | ₩6,054 | +1.80% | 819.5만 |
|---|
| 2025.10.30 | ₩5,974 | ₩6,040 | ₩5,787 | ₩5,960 | -0.22% | 543.5만 |
|---|
| 2025.10.29 | ₩5,813 | ₩6,134 | ₩5,813 | ₩6,027 | +3.68% | 894.8만 |
|---|
| 2025.10.28 | ₩5,372 | ₩5,746 | ₩5,332 | ₩5,693 | +5.97% | 853.8만 |
|---|
| 2025.10.27 | ₩5,399 | ₩5,479 | ₩5,292 | ₩5,412 | +0.25% | 613.1만 |
|---|
| 2025.10.24 | ₩5,466 | ₩5,506 | ₩5,332 | ₩5,439 | -0.49% | 500.2만 |
|---|
| 2025.10.23 | ₩5,399 | ₩5,586 | ₩5,359 | ₩5,452 | +0.99% | 949.9만 |
|---|
| 2025.10.22 | ₩4,931 | ₩5,239 | ₩4,891 | ₩5,185 | +5.15% | 827.1만 |
|---|
| 2025.10.21 | ₩5,145 | ₩5,172 | ₩4,945 | ₩5,011 | -2.60% | 662.7만 |
|---|
| 2025.10.20 | ₩5,265 | ₩5,346 | ₩5,158 | ₩5,305 | +0.76% | 398.8만 |
|---|
| 2025.10.17 | ₩5,332 | ₩5,332 | ₩5,078 | ₩5,172 | -3.01% | 762.2만 |
|---|
| 2025.10.16 | ₩5,493 | ₩5,626 | ₩5,359 | ₩5,412 | -1.46% | 1497.9만 |
|---|
| 2025.10.15 | ₩6,027 | ₩6,067 | ₩5,626 | ₩5,773 | -4.21% | 579.6만 |
|---|
| 2025.10.14 | ₩6,027 | ₩6,081 | ₩5,813 | ₩5,867 | -2.66% | 412.5만 |
|---|
| 2025.10.13 | ₩6,147 | ₩6,308 | ₩6,014 | ₩6,241 | +1.52% | 462.1만 |
|---|
| 2025.10.10 | ₩6,000 | ₩6,094 | ₩5,813 | ₩5,893 | -1.78% | 744.7만 |
|---|