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 | ₩11,502 | ₩12,036 | ₩11,408 | ₩11,823 | +2.79% | 364.5만 |
| 2026.10.08 | ₩10,994 | ₩11,302 | ₩10,660 | ₩11,101 | +0.97% | 439.1만 |
| 2026.10.07 | ₩11,422 | ₩11,462 | ₩11,248 | ₩11,382 | -0.35% | 299.3만 |
| 2026.10.06 | ₩11,996 | ₩12,063 | ₩11,515 | ₩11,769 | -1.89% | 357.7만 |
| 2026.10.05 | ₩11,956 | ₩12,157 | ₩11,622 | ₩11,903 | -0.45% | 369.9만 |
| 2026.10.02 | ₩11,382 | ₩11,996 | ₩11,315 | ₩11,956 | +5.05% | 492.7만 |
| 2026.10.01 | ₩11,836 | ₩11,863 | ₩11,074 | ₩11,101 | -6.21% | 759.5만 |
| 2026.09.30 | ₩11,956 | ₩12,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,903 |
| -0.45% |
| 590.1만 |
| 2026.09.29 | ₩11,903 | ₩12,023 | ₩11,462 | ₩11,863 | -0.34% | 448.3만 |
|---|
| 2026.09.28 | ₩11,048 | ₩11,863 | ₩11,008 | ₩11,756 | +6.41% | 524.5만 |
|---|
| 2026.09.25 | ₩12,076 | ₩12,090 | ₩11,288 | ₩11,502 | -4.76% | 718.2만 |
|---|
| 2026.09.24 | ₩11,903 | ₩12,023 | ₩11,649 | ₩11,983 | +0.67% | 558.1만 |
|---|
| 2026.09.23 | ₩12,157 | ₩12,197 | ₩11,662 | ₩12,103 | -0.44% | 709.9만 |
|---|
| 2026.09.22 | ₩11,662 | ₩12,531 | ₩11,636 | ₩12,504 | +7.22% | 641.7만 |
|---|
| 2026.09.21 | ₩11,529 | ₩11,662 | ₩11,208 | ₩11,582 | +0.46% | 478.3만 |
|---|
| 2026.09.18 | ₩11,302 | ₩11,569 | ₩11,141 | ₩11,542 | +2.13% | 632만 |
|---|
| 2026.09.17 | ₩11,034 | ₩11,235 | ₩10,941 | ₩11,195 | +1.45% | 430만 |
|---|
| 2026.09.16 | ₩10,714 | ₩10,847 | ₩10,407 | ₩10,620 | -0.87% | 571.3만 |
|---|
| 2026.09.15 | ₩10,553 | ₩10,674 | ₩10,393 | ₩10,660 | +1.01% | 488.9만 |
|---|
| 2026.09.14 | ₩10,273 | ₩10,527 | ₩10,086 | ₩10,473 | +1.95% | 412.7만 |
|---|
| 2026.09.11 | ₩10,714 | ₩11,008 | ₩10,700 | ₩10,874 | +1.50% | 277만 |
|---|
| 2026.09.10 | ₩11,181 | ₩11,235 | ₩10,647 | ₩10,714 | -4.18% | 562.2만 |
|---|
| 2026.09.09 | ₩11,929 | ₩12,063 | ₩11,676 | ₩11,929 | 0.00% | 503.1만 |
|---|
| 2026.09.08 | ₩11,649 | ₩12,223 | ₩11,649 | ₩11,889 | +2.06% | 669.5만 |
|---|
| 2026.09.04 | ₩11,181 | ₩11,395 | ₩11,008 | ₩11,288 | +0.96% | 440.3만 |
|---|
| 2026.09.03 | ₩11,435 | ₩11,502 | ₩11,021 | ₩11,221 | -1.87% | 574만 |
|---|
| 2026.09.02 | ₩11,435 | ₩11,542 | ₩11,061 | ₩11,115 | -2.80% | 451.9만 |
|---|
| 2026.09.01 | ₩11,676 | ₩11,863 | ₩11,248 | ₩11,275 | -3.43% | 378.8만 |
|---|
| 2026.08.31 | ₩12,223 | ₩12,317 | ₩11,876 | ₩12,076 | -1.20% | 535.7만 |
|---|
| 2026.08.28 | ₩13,025 | ₩13,118 | ₩12,157 | ₩12,263 | -5.85% | 569.3만 |
|---|
| 2026.08.27 | ₩12,290 | ₩12,985 | ₩12,290 | ₩12,931 | +5.22% | 896.5만 |
|---|
| 2026.08.26 | ₩12,571 | ₩12,624 | ₩12,303 | ₩12,330 | -1.91% | 646.2만 |
|---|
| 2026.08.25 | ₩12,384 | ₩12,838 | ₩12,357 | ₩12,704 | +2.59% | 516.6만 |
|---|
| 2026.08.24 | ₩12,370 | ₩12,557 | ₩12,063 | ₩12,477 | +0.86% | 558.1만 |
|---|
| 2026.08.21 | ₩12,023 | ₩12,464 | ₩11,863 | ₩12,277 | +2.11% | 785.9만 |
|---|
| 2026.08.20 | ₩11,155 | ₩11,636 | ₩10,981 | ₩11,609 | +4.07% | 364.3만 |
|---|
| 2026.08.19 | ₩11,622 | ₩11,742 | ₩11,195 | ₩11,315 | -2.64% | 448.1만 |
|---|
| 2026.08.18 | ₩11,422 | ₩11,529 | ₩11,034 | ₩11,168 | -2.22% | 323.1만 |
|---|
| 2026.08.17 | ₩11,302 | ₩11,756 | ₩11,288 | ₩11,716 | +3.66% | 564.7만 |
|---|
| 2026.08.14 | ₩11,315 | ₩11,529 | ₩11,155 | ₩11,155 | -1.42% | 359.7만 |
|---|
| 2026.08.13 | ₩11,555 | ₩11,595 | ₩11,088 | ₩11,235 | -2.77% | 639.5만 |
|---|
| 2026.08.12 | ₩11,983 | ₩12,130 | ₩11,609 | ₩11,662 | -2.68% | 685.4만 |
|---|
| 2026.08.11 | ₩11,903 | ₩11,903 | ₩11,582 | ₩11,782 | -1.01% | 657.6만 |
|---|
| 2026.08.10 | ₩11,195 | ₩11,809 | ₩11,181 | ₩11,716 | +4.65% | 844.7만 |
|---|
| 2026.08.07 | ₩11,328 | ₩11,395 | ₩11,008 | ₩11,115 | -1.89% | 405.4만 |
|---|
| 2026.08.06 | ₩11,221 | ₩11,863 | ₩10,660 | ₩11,008 | -1.90% | 978.9만 |
|---|
| 2026.08.05 | ₩10,687 | ₩11,115 | ₩10,647 | ₩10,927 | +2.25% | 823.9만 |
|---|
| 2026.08.04 | ₩9,698 | ₩10,500 | ₩9,605 | ₩10,460 | +7.85% | 710.1만 |
|---|
| 2026.08.03 | ₩9,071 | ₩9,458 | ₩8,777 | ₩9,311 | +2.65% | 553.8만 |
|---|
| 2026.07.31 | ₩9,378 | ₩9,418 | ₩8,763 | ₩9,044 | -3.56% | 1190.8만 |
|---|
| 2026.07.30 | ₩9,391 | ₩9,511 | ₩9,124 | ₩9,458 | +0.71% | 1091.1만 |
|---|
| 2026.07.29 | ₩9,164 | ₩9,378 | ₩8,777 | ₩8,964 | -2.19% | 528.7만 |
|---|
| 2026.07.28 | ₩9,445 | ₩9,511 | ₩8,910 | ₩9,191 | -2.69% | 353.3만 |
|---|
| 2026.07.27 | ₩9,578 | ₩9,592 | ₩9,044 | ₩9,498 | -0.84% | 569.5만 |
|---|
| 2026.07.24 | ₩9,765 | ₩9,805 | ₩9,311 | ₩9,351 | -4.24% | 478.6만 |
|---|
| 2026.07.23 | ₩9,845 | ₩10,166 | ₩9,658 | ₩9,698 | -1.49% | 801.4만 |
|---|
| 2026.07.22 | ₩10,353 | ₩10,433 | ₩9,979 | ₩10,126 | -2.19% | 742.7만 |
|---|
| 2026.07.21 | ₩9,712 | ₩10,380 | ₩9,658 | ₩10,313 | +6.19% | 396만 |
|---|
| 2026.07.20 | ₩9,071 | ₩9,391 | ₩9,057 | ₩9,378 | +3.39% | 354.8만 |
|---|
| 2026.07.17 | ₩8,964 | ₩9,177 | ₩8,697 | ₩9,057 | +1.04% | 489.5만 |
|---|
| 2026.07.16 | ₩9,698 | ₩9,752 | ₩9,057 | ₩9,231 | -4.82% | 416.3만 |
|---|
| 2026.07.15 | ₩10,754 | ₩10,874 | ₩9,725 | ₩9,939 | -7.58% | 555.2만 |
|---|
| 2026.07.14 | ₩9,805 | ₩10,727 | ₩9,765 | ₩10,647 | +8.58% | 594.5만 |
|---|
| 2026.07.13 | ₩9,592 | ₩9,859 | ₩9,311 | ₩9,378 | -2.23% | 470.2만 |
|---|
| 2026.07.10 | ₩9,244 | ₩9,845 | ₩9,218 | ₩9,752 | +5.49% | 419.8만 |
|---|
| 2026.07.09 | ₩8,830 | ₩9,391 | ₩8,790 | ₩9,351 | +5.90% | 436.2만 |
|---|
| 2026.07.08 | ₩8,550 | ₩8,710 | ₩8,136 | ₩8,643 | +1.09% | 919만 |
|---|
| 2026.07.07 | ₩9,218 | ₩9,311 | ₩8,670 | ₩8,723 | -5.36% | 347.2만 |
|---|
| 2026.07.06 | ₩9,378 | ₩9,405 | ₩9,111 | ₩9,311 | -0.71% | 305.8만 |
|---|
| 2026.07.02 | ₩9,605 | ₩9,739 | ₩9,084 | ₩9,258 | -3.62% | 795.8만 |
|---|
| 2026.07.01 | ₩8,977 | ₩9,525 | ₩8,964 | ₩9,351 | +4.17% | 586만 |
|---|
| 2026.06.30 | ₩8,630 | ₩9,271 | ₩8,469 | ₩9,191 | +6.50% | 648.9만 |
|---|
| 2026.06.29 | ₩8,630 | ₩8,697 | ₩8,363 | ₩8,496 | -1.55% | 360만 |
|---|
| 2026.06.26 | ₩8,777 | ₩8,977 | ₩8,563 | ₩8,616 | -1.83% | 353.1만 |
|---|
| 2026.06.25 | ₩8,750 | ₩8,950 | ₩8,536 | ₩8,777 | +0.31% | 440.6만 |
|---|
| 2026.06.24 | ₩8,683 | ₩8,803 | ₩8,349 | ₩8,510 | -2.00% | 426.7만 |
|---|
| 2026.06.23 | ₩8,870 | ₩9,137 | ₩8,683 | ₩8,937 | +0.75% | 363.5만 |
|---|
| 2026.06.22 | ₩9,458 | ₩9,578 | ₩9,164 | ₩9,298 | -1.69% | 309.6만 |
|---|
| 2026.06.18 | ₩9,819 | ₩9,979 | ₩9,378 | ₩9,538 | -2.86% | 551.3만 |
|---|
| 2026.06.17 | ₩10,353 | ₩10,674 | ₩9,832 | ₩9,926 | -4.13% | 700.2만 |
|---|
| 2026.06.16 | ₩10,380 | ₩10,687 | ₩10,366 | ₩10,433 | +0.51% | 366.2만 |
|---|
| 2026.06.15 | ₩10,500 | ₩10,887 | ₩10,313 | ₩10,366 | -1.27% | 412.6만 |
|---|
| 2026.06.12 | ₩9,244 | ₩10,059 | ₩9,231 | ₩10,019 | +8.38% | 573.2만 |
|---|
| 2026.06.11 | ₩8,657 | ₩9,177 | ₩8,603 | ₩9,151 | +5.71% | 519.4만 |
|---|
| 2026.06.10 | ₩8,576 | ₩8,884 | ₩8,563 | ₩8,590 | +0.16% | 593.3만 |
|---|
| 2026.06.09 | ₩9,177 | ₩9,298 | ₩8,403 | ₩8,777 | -4.37% | 552.5만 |
|---|
| 2026.06.08 | ₩9,124 | ₩9,258 | ₩8,950 | ₩9,004 | -1.32% | 391.2만 |
|---|
| 2026.06.05 | ₩9,805 | ₩9,805 | ₩8,844 | ₩8,884 | -9.40% | 651.2만 |
|---|
| 2026.06.04 | ₩10,353 | ₩10,433 | ₩10,099 | ₩10,193 | -1.55% | 589.7만 |
|---|
| 2026.06.03 | ₩10,874 | ₩10,914 | ₩10,300 | ₩10,393 | -4.42% | 819.3만 |
|---|
| 2026.06.02 | ₩10,714 | ₩11,155 | ₩10,634 | ₩11,088 | +3.49% | 656.5만 |
|---|
| 2026.06.01 | ₩9,886 | ₩10,700 | ₩9,752 | ₩10,553 | +6.76% | 627만 |
|---|
| 2026.05.29 | ₩9,672 | ₩10,006 | ₩9,511 | ₩9,912 | +2.49% | 612.7만 |
|---|
| 2026.05.28 | ₩9,204 | ₩9,765 | ₩9,151 | ₩9,658 | +4.93% | 387.3만 |
|---|
| 2026.05.27 | ₩9,231 | ₩9,418 | ₩9,044 | ₩9,324 | +1.01% | 468.2만 |
|---|
| 2026.05.26 | ₩9,204 | ₩9,471 | ₩9,177 | ₩9,431 | +2.47% | 362만 |
|---|
| 2026.05.22 | ₩8,844 | ₩8,937 | ₩8,657 | ₩8,777 | -0.76% | 528만 |
|---|
| 2026.05.21 | ₩8,630 | ₩9,017 | ₩8,576 | ₩8,790 | +1.86% | 317.6만 |
|---|
| 2026.05.20 | ₩8,777 | ₩8,937 | ₩8,429 | ₩8,830 | +0.61% | 468.3만 |
|---|
| 2026.05.19 | ₩8,550 | ₩8,710 | ₩8,309 | ₩8,536 | -0.16% | 468.4만 |
|---|
| 2026.05.18 | ₩9,311 | ₩9,311 | ₩8,576 | ₩8,710 | -6.46% | 242.8만 |
|---|
| 2026.05.15 | ₩9,645 | ₩9,685 | ₩9,124 | ₩9,124 | -5.40% | 435.9만 |
|---|
| 2026.05.14 | ₩10,393 | ₩10,393 | ₩9,832 | ₩10,179 | -2.06% | 443.9만 |
|---|
| 2026.05.13 | ₩10,714 | ₩10,794 | ₩10,326 | ₩10,407 | -2.87% | 615.4만 |
|---|
| 2026.05.12 | ₩9,886 | ₩10,634 | ₩9,792 | ₩10,594 | +7.16% | 641.6만 |
|---|
| 2026.05.11 | ₩10,206 | ₩10,754 | ₩10,099 | ₩10,113 | -0.92% | 611.9만 |
|---|
| 2026.05.08 | ₩9,966 | ₩10,206 | ₩9,832 | ₩10,006 | +0.40% | 582.3만 |
|---|
| 2026.05.07 | ₩10,113 | ₩10,380 | ₩9,565 | ₩9,685 | -4.23% | 671.3만 |
|---|
| 2026.05.06 | ₩9,685 | ₩10,046 | ₩9,592 | ₩10,046 | +3.72% | 547.9만 |
|---|
| 2026.05.05 | ₩9,405 | ₩9,538 | ₩9,124 | ₩9,137 | -2.84% | 361.9만 |
|---|
| 2026.05.04 | ₩9,418 | ₩9,565 | ₩9,137 | ₩9,151 | -2.84% | 321.3만 |
|---|
| 2026.05.01 | ₩9,525 | ₩9,685 | ₩9,405 | ₩9,552 | +0.28% | 327만 |
|---|
| 2026.04.30 | ₩9,672 | ₩9,845 | ₩9,351 | ₩9,565 | -1.10% | 755.8만 |
|---|
| 2026.04.29 | ₩9,511 | ₩9,685 | ₩9,258 | ₩9,311 | -2.11% | 328.1만 |
|---|
| 2026.04.28 | ₩9,658 | ₩9,779 | ₩9,445 | ₩9,632 | -0.28% | 626.1만 |
|---|
| 2026.04.27 | ₩9,645 | ₩10,032 | ₩9,605 | ₩9,979 | +3.46% | 423.8만 |
|---|
| 2026.04.24 | ₩9,698 | ₩9,712 | ₩9,445 | ₩9,618 | -0.83% | 305.5만 |
|---|
| 2026.04.23 | ₩9,618 | ₩10,059 | ₩9,405 | ₩9,565 | -0.56% | 458.6만 |
|---|
| 2026.04.22 | ₩9,752 | ₩9,939 | ₩9,685 | ₩9,872 | +1.23% | 390.1만 |
|---|
| 2026.04.21 | ₩10,179 | ₩10,233 | ₩9,458 | ₩9,485 | -6.82% | 526.5만 |
|---|
| 2026.04.20 | ₩10,126 | ₩10,433 | ₩9,926 | ₩10,300 | +1.72% | 349.4만 |
|---|
| 2026.04.17 | ₩10,553 | ₩10,634 | ₩10,219 | ₩10,326 | -2.15% | 459.4만 |
|---|
| 2026.04.16 | ₩9,979 | ₩10,219 | ₩9,926 | ₩10,179 | +2.01% | 425.2만 |
|---|
| 2026.04.15 | ₩10,340 | ₩10,393 | ₩10,006 | ₩10,032 | -2.97% | 536.8만 |
|---|
| 2026.04.14 | ₩10,086 | ₩10,513 | ₩9,872 | ₩10,407 | +3.18% | 733.5만 |
|---|
| 2026.04.13 | ₩9,552 | ₩9,992 | ₩9,405 | ₩9,872 | +3.36% | 512.5만 |
|---|
| 2026.04.10 | ₩9,685 | ₩9,832 | ₩9,618 | ₩9,739 | +0.55% | 282.2만 |
|---|
| 2026.04.09 | ₩9,605 | ₩9,886 | ₩9,418 | ₩9,498 | -1.11% | 259.8만 |
|---|
| 2026.04.08 | ₩9,819 | ₩9,979 | ₩9,511 | ₩9,658 | -1.63% | 545.6만 |
|---|
| 2026.04.07 | ₩9,004 | ₩9,044 | ₩8,670 | ₩9,031 | +0.30% | 346.6만 |
|---|
| 2026.04.06 | ₩8,924 | ₩9,071 | ₩8,790 | ₩9,044 | +1.35% | 232.2만 |
|---|
| 2026.04.02 | ₩8,523 | ₩9,031 | ₩8,416 | ₩8,884 | +4.23% | 347.4만 |
|---|
| 2026.04.01 | ₩8,910 | ₩9,231 | ₩8,763 | ₩9,044 | +1.50% | 596.4만 |
|---|
| 2026.03.31 | ₩8,122 | ₩8,683 | ₩8,029 | ₩8,616 | +6.09% | 573.9만 |
|---|
| 2026.03.30 | ₩8,202 | ₩8,202 | ₩7,748 | ₩7,842 | -4.40% | 434.1만 |
|---|
| 2026.03.27 | ₩7,695 | ₩8,109 | ₩7,548 | ₩7,989 | +3.82% | 439만 |
|---|
| 2026.03.26 | ₩8,055 | ₩8,095 | ₩7,748 | ₩7,761 | -3.65% | 433만 |
|---|
| 2026.03.25 | ₩8,550 | ₩8,550 | ₩8,176 | ₩8,282 | -3.13% | 421.6만 |
|---|
| 2026.03.24 | ₩7,802 | ₩8,002 | ₩7,655 | ₩7,962 | +2.05% | 518.1만 |
|---|
| 2026.03.23 | ₩7,989 | ₩8,202 | ₩7,775 | ₩7,935 | -0.67% | 696.7만 |
|---|
| 2026.03.20 | ₩7,975 | ₩8,162 | ₩7,521 | ₩7,655 | -4.02% | 984.5만 |
|---|
| 2026.03.19 | ₩7,494 | ₩7,975 | ₩7,321 | ₩7,882 | +5.17% | 1043.1만 |
|---|
| 2026.03.18 | ₩8,710 | ₩8,750 | ₩8,282 | ₩8,296 | -4.75% | 650.8만 |
|---|
| 2026.03.17 | ₩9,031 | ₩9,084 | ₩8,790 | ₩8,937 | -1.04% | 410.2만 |
|---|
| 2026.03.16 | ₩8,924 | ₩9,204 | ₩8,844 | ₩9,071 | +1.65% | 711.6만 |
|---|
| 2026.03.13 | ₩9,244 | ₩9,324 | ₩8,750 | ₩8,817 | -4.62% | 501.4만 |
|---|
| 2026.03.12 | ₩9,685 | ₩9,685 | ₩9,311 | ₩9,365 | -3.31% | 400.9만 |
|---|
| 2026.03.11 | ₩9,698 | ₩9,939 | ₩9,485 | ₩9,819 | +1.24% | 337.8만 |
|---|
| 2026.03.10 | ₩9,779 | ₩10,059 | ₩9,712 | ₩9,859 | +0.82% | 456.8만 |
|---|
| 2026.03.09 | ₩9,177 | ₩9,632 | ₩8,977 | ₩9,605 | +4.66% | 851만 |
|---|
| 2026.03.06 | ₩9,819 | ₩10,019 | ₩9,538 | ₩9,618 | -2.04% | 509.6만 |
|---|
| 2026.03.05 | ₩10,754 | ₩10,754 | ₩9,872 | ₩10,006 | -6.96% | 550.9만 |
|---|
| 2026.03.04 | ₩11,034 | ₩11,208 | ₩10,821 | ₩10,927 | -0.97% | 432.7만 |
|---|
| 2026.03.03 | ₩11,155 | ₩11,248 | ₩10,660 | ₩10,727 | -3.83% | 943.1만 |
|---|
| 2026.03.02 | ₩11,689 | ₩11,769 | ₩11,395 | ₩11,702 | +0.11% | 484.8만 |
|---|
| 2026.02.27 | ₩11,422 | ₩11,903 | ₩11,355 | ₩11,863 | +3.86% | 714.4만 |
|---|
| 2026.02.26 | ₩11,021 | ₩11,408 | ₩10,861 | ₩11,355 | +3.03% | 387.2만 |
|---|
| 2026.02.25 | ₩11,489 | ₩11,769 | ₩11,034 | ₩11,061 | -3.72% | 652.5만 |
|---|
| 2026.02.24 | ₩10,540 | ₩11,448 | ₩10,420 | ₩11,221 | +6.46% | 672.8만 |
|---|
| 2026.02.23 | ₩10,607 | ₩10,941 | ₩10,447 | ₩10,553 | -0.50% | 577.1만 |
|---|
| 2026.02.20 | ₩10,073 | ₩10,700 | ₩10,059 | ₩10,620 | +5.44% | 689.9만 |
|---|
| 2026.02.19 | ₩10,407 | ₩10,634 | ₩9,952 | ₩10,246 | -1.54% | 687.1만 |
|---|
| 2026.02.18 | ₩10,861 | ₩10,994 | ₩10,567 | ₩10,714 | -1.35% | 479.3만 |
|---|
| 2026.02.17 | ₩10,687 | ₩10,927 | ₩10,006 | ₩10,647 | -0.38% | 602.8만 |
|---|
| 2026.02.13 | ₩10,473 | ₩11,181 | ₩10,273 | ₩11,074 | +5.74% | 607.1만 |
|---|
| 2026.02.12 | ₩11,074 | ₩11,181 | ₩10,393 | ₩10,487 | -5.31% | 641.8만 |
|---|
| 2026.02.11 | ₩11,168 | ₩11,382 | ₩10,847 | ₩11,155 | -0.12% | 769.2만 |
|---|
| 2026.02.10 | ₩10,941 | ₩11,115 | ₩10,660 | ₩10,954 | +0.12% | 344.8만 |
|---|
| 2026.02.09 | ₩10,660 | ₩11,088 | ₩10,553 | ₩11,008 | +3.26% | 414.3만 |
|---|
| 2026.02.06 | ₩10,407 | ₩10,527 | ₩10,260 | ₩10,487 | +0.77% | 642.1만 |
|---|
| 2026.02.05 | ₩10,687 | ₩11,008 | ₩10,086 | ₩10,153 | -5.00% | 736.9만 |
|---|
| 2026.02.04 | ₩12,290 | ₩12,357 | ₩10,647 | ₩11,181 | -9.02% | 1172.5만 |
|---|
| 2026.02.03 | ₩10,807 | ₩11,809 | ₩10,767 | ₩11,796 | +9.15% | 1351.5만 |
|---|
| 2026.02.02 | ₩9,805 | ₩10,473 | ₩9,792 | ₩10,300 | +5.04% | 695.4만 |
|---|
| 2026.01.30 | ₩10,687 | ₩10,874 | ₩9,952 | ₩10,179 | -4.75% | 1684.9만 |
|---|
| 2026.01.29 | ₩11,689 | ₩12,023 | ₩10,914 | ₩11,489 | -1.71% | 1285.5만 |
|---|
| 2026.01.28 | ₩11,088 | ₩11,195 | ₩10,647 | ₩11,021 | -0.60% | 843.5만 |
|---|
| 2026.01.27 | ₩10,594 | ₩11,008 | ₩10,286 | ₩10,981 | +3.66% | 838.2만 |
|---|
| 2026.01.26 | ₩10,887 | ₩11,181 | ₩10,393 | ₩10,487 | -3.68% | 1590.8만 |
|---|
| 2026.01.23 | ₩9,872 | ₩10,326 | ₩9,645 | ₩10,193 | +3.25% | 1103.6만 |
|---|
| 2026.01.22 | ₩9,445 | ₩10,006 | ₩9,431 | ₩9,618 | +1.84% | 1017.9만 |
|---|
| 2026.01.21 | ₩9,632 | ₩9,832 | ₩9,284 | ₩9,431 | -2.08% | 1147만 |
|---|
| 2026.01.20 | ₩9,485 | ₩9,645 | ₩9,124 | ₩9,552 | +0.70% | 852.8만 |
|---|
| 2026.01.16 | ₩9,431 | ₩9,511 | ₩9,111 | ₩9,418 | -0.14% | 739.4만 |
|---|
| 2026.01.15 | ₩9,525 | ₩9,685 | ₩9,351 | ₩9,552 | +0.28% | 736.7만 |
|---|
| 2026.01.14 | ₩8,803 | ₩9,926 | ₩8,790 | ₩9,739 | +10.62% | 1471.5만 |
|---|
| 2026.01.13 | ₩8,737 | ₩8,763 | ₩8,363 | ₩8,710 | -0.31% | 793.6만 |
|---|
| 2026.01.12 | ₩8,202 | ₩8,443 | ₩8,029 | ₩8,376 | +2.12% | 705.3만 |
|---|
| 2026.01.09 | ₩8,029 | ₩8,069 | ₩7,815 | ₩7,922 | -1.33% | 887.8만 |
|---|
| 2026.01.08 | ₩8,029 | ₩8,149 | ₩7,588 | ₩7,922 | -1.33% | 994.6만 |
|---|
| 2026.01.07 | ₩8,109 | ₩8,176 | ₩7,788 | ₩8,109 | 0.00% | 599.2만 |
|---|
| 2026.01.06 | ₩8,122 | ₩8,443 | ₩8,042 | ₩8,282 | +1.97% | 695.9만 |
|---|
| 2026.01.05 | ₩7,641 | ₩8,122 | ₩7,641 | ₩8,029 | +5.07% | 811.1만 |
|---|
| 2026.01.02 | ₩7,655 | ₩7,828 | ₩7,334 | ₩7,481 | -2.27% | 736.9만 |
|---|
| 2025.12.31 | ₩7,548 | ₩7,735 | ₩7,508 | ₩7,561 | +0.18% | 331.4만 |
|---|
| 2025.12.30 | ₩7,655 | ₩7,695 | ₩7,521 | ₩7,548 | -1.40% | 499.5만 |
|---|
| 2025.12.29 | ₩7,574 | ₩7,641 | ₩7,374 | ₩7,521 | -0.71% | 780.4만 |
|---|
| 2025.12.26 | ₩7,681 | ₩7,908 | ₩7,588 | ₩7,761 | +1.04% | 511만 |
|---|
| 2025.12.24 | ₩7,508 | ₩7,548 | ₩7,361 | ₩7,534 | +0.36% | 312만 |
|---|
| 2025.12.23 | ₩7,468 | ₩7,655 | ₩7,441 | ₩7,454 | -0.18% | 568.4만 |
|---|
| 2025.12.22 | ₩7,334 | ₩7,588 | ₩7,307 | ₩7,387 | +0.73% | 652.2만 |
|---|
| 2025.12.19 | ₩6,920 | ₩7,347 | ₩6,893 | ₩7,347 | +6.18% | 1240.7만 |
|---|
| 2025.12.18 | ₩6,933 | ₩6,987 | ₩6,813 | ₩6,866 | -0.96% | 745.8만 |
|---|
| 2025.12.17 | ₩7,053 | ₩7,120 | ₩6,853 | ₩6,920 | -1.89% | 573.1만 |
|---|
| 2025.12.16 | ₩7,227 | ₩7,347 | ₩6,920 | ₩6,947 | -3.88% | 530.6만 |
|---|
| 2025.12.15 | ₩7,347 | ₩7,414 | ₩7,134 | ₩7,227 | -1.64% | 494.2만 |
|---|
| 2025.12.12 | ₩7,347 | ₩7,441 | ₩7,053 | ₩7,254 | -1.27% | 687.5만 |
|---|
| 2025.12.11 | ₩7,027 | ₩7,374 | ₩7,013 | ₩7,267 | +3.42% | 789.3만 |
|---|
| 2025.12.10 | ₩6,960 | ₩7,147 | ₩6,826 | ₩6,987 | +0.38% | 487.2만 |
|---|
| 2025.12.09 | ₩6,853 | ₩7,013 | ₩6,719 | ₩6,987 | +1.95% | 480.7만 |
|---|
| 2025.12.08 | ₩7,053 | ₩7,160 | ₩6,920 | ₩6,960 | -1.33% | 475.4만 |
|---|
| 2025.12.05 | ₩7,200 | ₩7,334 | ₩7,040 | ₩7,080 | -1.67% | 662.1만 |
|---|
| 2025.12.04 | ₩6,947 | ₩7,200 | ₩6,866 | ₩7,147 | +2.88% | 711.3만 |
|---|
| 2025.12.03 | ₩7,013 | ₩7,094 | ₩6,760 | ₩7,013 | 0.00% | 668.3만 |
|---|
| 2025.12.02 | ₩6,960 | ₩6,960 | ₩6,693 | ₩6,840 | -1.73% | 491.9만 |
|---|
| 2025.12.01 | ₩6,973 | ₩7,053 | ₩6,880 | ₩6,947 | -0.38% | 1022.2만 |
|---|
| 2025.11.28 | ₩6,786 | ₩7,080 | ₩6,746 | ₩7,053 | +3.94% | 652.7만 |
|---|
| 2025.11.26 | ₩6,118 | ₩6,853 | ₩6,105 | ₩6,733 | +10.04% | 1093.4만 |
|---|
| 2025.11.25 | ₩5,905 | ₩6,158 | ₩5,838 | ₩6,078 | +2.94% | 461.2만 |
|---|
| 2025.11.24 | ₩5,651 | ₩5,931 | ₩5,611 | ₩5,905 | +4.49% | 408.4만 |
|---|
| 2025.11.21 | ₩5,731 | ₩5,784 | ₩5,531 | ₩5,677 | -0.93% | 653.9만 |
|---|
| 2025.11.20 | ₩6,105 | ₩6,185 | ₩5,718 | ₩5,744 | -5.91% | 638.6만 |
|---|
| 2025.11.19 | ₩5,824 | ₩6,038 | ₩5,824 | ₩5,971 | +2.52% | 462.2만 |
|---|
| 2025.11.18 | ₩5,958 | ₩5,958 | ₩5,691 | ₩5,798 | -2.69% | 555.9만 |
|---|
| 2025.11.17 | ₩5,771 | ₩6,132 | ₩5,744 | ₩5,971 | +3.47% | 751.9만 |
|---|
| 2025.11.14 | ₩5,357 | ₩5,811 | ₩5,250 | ₩5,798 | +8.23% | 546.4만 |
|---|
| 2025.11.13 | ₩6,185 | ₩6,292 | ₩5,490 | ₩5,637 | -8.86% | 881.2만 |
|---|
| 2025.11.12 | ₩6,172 | ₩6,426 | ₩6,172 | ₩6,399 | +3.68% | 529.7만 |
|---|
| 2025.11.11 | ₩6,158 | ₩6,185 | ₩5,998 | ₩6,145 | -0.22% | 464.5만 |
|---|
| 2025.11.10 | ₩6,052 | ₩6,212 | ₩5,971 | ₩6,158 | +1.77% | 530.6만 |
|---|
| 2025.11.07 | ₩5,731 | ₩5,918 | ₩5,677 | ₩5,878 | +2.56% | 555.9만 |
|---|
| 2025.11.06 | ₩5,838 | ₩5,931 | ₩5,744 | ₩5,838 | 0.00% | 656.7만 |
|---|
| 2025.11.05 | ₩5,611 | ₩5,851 | ₩5,597 | ₩5,798 | +3.33% | 572.6만 |
|---|
| 2025.11.04 | ₩5,704 | ₩5,838 | ₩5,557 | ₩5,597 | -1.87% | 550.2만 |
|---|
| 2025.11.03 | ₩5,998 | ₩6,038 | ₩5,824 | ₩5,985 | -0.22% | 471.6만 |
|---|
| 2025.10.31 | ₩5,945 | ₩6,118 | ₩5,891 | ₩6,052 | +1.80% | 819.5만 |
|---|
| 2025.10.30 | ₩5,971 | ₩6,038 | ₩5,784 | ₩5,958 | -0.22% | 543.5만 |
|---|
| 2025.10.29 | ₩5,811 | ₩6,132 | ₩5,811 | ₩6,025 | +3.68% | 894.8만 |
|---|
| 2025.10.28 | ₩5,370 | ₩5,744 | ₩5,330 | ₩5,691 | +5.97% | 853.8만 |
|---|
| 2025.10.27 | ₩5,397 | ₩5,477 | ₩5,290 | ₩5,410 | +0.25% | 613.1만 |
|---|
| 2025.10.24 | ₩5,464 | ₩5,504 | ₩5,330 | ₩5,437 | -0.49% | 500.2만 |
|---|
| 2025.10.23 | ₩5,397 | ₩5,584 | ₩5,357 | ₩5,450 | +0.99% | 949.9만 |
|---|
| 2025.10.22 | ₩4,929 | ₩5,237 | ₩4,889 | ₩5,183 | +5.15% | 827.1만 |
|---|
| 2025.10.21 | ₩5,143 | ₩5,170 | ₩4,943 | ₩5,010 | -2.60% | 662.7만 |
|---|
| 2025.10.20 | ₩5,263 | ₩5,344 | ₩5,156 | ₩5,303 | +0.76% | 398.8만 |
|---|
| 2025.10.17 | ₩5,330 | ₩5,330 | ₩5,076 | ₩5,170 | -3.01% | 762.2만 |
|---|
| 2025.10.16 | ₩5,490 | ₩5,624 | ₩5,357 | ₩5,410 | -1.46% | 1497.9만 |
|---|
| 2025.10.15 | ₩6,025 | ₩6,065 | ₩5,624 | ₩5,771 | -4.21% | 579.6만 |
|---|
| 2025.10.14 | ₩6,025 | ₩6,078 | ₩5,811 | ₩5,865 | -2.66% | 412.5만 |
|---|
| 2025.10.13 | ₩6,145 | ₩6,305 | ₩6,011 | ₩6,239 | +1.52% | 462.1만 |
|---|
| 2025.10.10 | ₩5,998 | ₩6,092 | ₩5,811 | ₩5,891 | -1.78% | 744.7만 |
|---|