시장 데이터를 불러오는 중
전체 종목
TMC 더 메탈스 컴퍼니 과거 주가
TMC the metals company Inc. - Common Stock · TMC · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TMC the metals company Inc. - Common Stock · TMC · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,668 | ₩4,668 | ₩4,428 | ₩4,475 | -4.14% | 423.9만 |
| 2026.10.08 | ₩4,668 | ₩4,681 | ₩4,415 | ₩4,575 | -2.00% | 546만 |
| 2026.10.07 | ₩4,841 | ₩4,855 | ₩4,695 | ₩4,695 | -3.03% | 441.4만 |
| 2026.10.06 | ₩5,095 | ₩5,101 | ₩4,895 | ₩4,935 | -3.14% | 384.7만 |
| 2026.10.05 | ₩5,068 | ₩5,108 | ₩4,948 | ₩5,028 | -0.79% | 343.2만 |
| 2026.10.02 | ₩5,148 | ₩5,175 | ₩4,988 | ₩5,055 | -1.81% | 367.4만 |
| 2026.10.01 | ₩5,095 | ₩5,148 | ₩4,935 | ₩5,015 | -1.57% | 397.8만 |
| 2026.09.30 | ₩5,108 | ₩5,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,121 |
| +0.26% |
| 604.5만 |
| 2026.09.29 | ₩5,295 | ₩5,308 | ₩4,961 | ₩4,988 | -5.79% | 492.3만 |
|---|
| 2026.09.28 | ₩5,155 | ₩5,228 | ₩5,035 | ₩5,148 | -0.13% | 322.9만 |
|---|
| 2026.09.25 | ₩5,322 | ₩5,442 | ₩5,242 | ₩5,242 | -1.50% | 253.2만 |
|---|
| 2026.09.24 | ₩5,335 | ₩5,468 | ₩5,308 | ₩5,335 | 0.00% | 364.8만 |
|---|
| 2026.09.23 | ₩5,735 | ₩5,775 | ₩5,388 | ₩5,422 | -5.47% | 458.2만 |
|---|
| 2026.09.22 | ₩5,548 | ₩5,975 | ₩5,402 | ₩5,882 | +6.01% | 518.6만 |
|---|
| 2026.09.21 | ₩5,255 | ₩5,595 | ₩5,195 | ₩5,522 | +5.08% | 651.7만 |
|---|
| 2026.09.18 | ₩5,015 | ₩5,095 | ₩4,875 | ₩5,041 | +0.53% | 417.6만 |
|---|
| 2026.09.17 | ₩4,988 | ₩5,108 | ₩4,961 | ₩4,988 | 0.00% | 368.8만 |
|---|
| 2026.09.16 | ₩5,186 | ₩5,188 | ₩4,735 | ₩4,841 | -6.64% | 549.8만 |
|---|
| 2026.09.15 | ₩5,081 | ₩5,135 | ₩4,935 | ₩5,001 | -1.57% | 609.6만 |
|---|
| 2026.09.14 | ₩5,135 | ₩5,242 | ₩5,075 | ₩5,108 | -0.52% | 462.3만 |
|---|
| 2026.09.11 | ₩5,362 | ₩5,462 | ₩5,242 | ₩5,248 | -2.11% | 353.4만 |
|---|
| 2026.09.10 | ₩5,562 | ₩5,583 | ₩5,348 | ₩5,348 | -3.84% | 490.9만 |
|---|
| 2026.09.09 | ₩5,908 | ₩5,942 | ₩5,642 | ₩5,708 | -3.39% | 357.5만 |
|---|
| 2026.09.08 | ₩5,962 | ₩6,128 | ₩5,868 | ₩5,908 | -0.89% | 503만 |
|---|
| 2026.09.04 | ₩5,895 | ₩6,055 | ₩5,815 | ₩5,922 | +0.45% | 410.6만 |
|---|
| 2026.09.03 | ₩6,242 | ₩6,295 | ₩5,842 | ₩5,868 | -5.98% | 478.6만 |
|---|
| 2026.09.02 | ₩6,002 | ₩6,295 | ₩5,988 | ₩6,122 | +2.00% | 472.5만 |
|---|
| 2026.09.01 | ₩6,175 | ₩6,248 | ₩5,895 | ₩5,942 | -3.78% | 596.7만 |
|---|
| 2026.08.31 | ₩6,322 | ₩6,402 | ₩6,148 | ₩6,362 | +0.63% | 698.6만 |
|---|
| 2026.08.28 | ₩6,911 | ₩7,175 | ₩6,335 | ₩6,415 | -7.18% | 852.4만 |
|---|
| 2026.08.27 | ₩6,709 | ₩6,869 | ₩6,595 | ₩6,789 | +1.19% | 833.5만 |
|---|
| 2026.08.26 | ₩6,562 | ₩6,729 | ₩6,335 | ₩6,682 | +1.83% | 947.3만 |
|---|
| 2026.08.25 | ₩6,349 | ₩6,655 | ₩6,242 | ₩6,615 | +4.20% | 714만 |
|---|
| 2026.08.24 | ₩6,168 | ₩6,362 | ₩5,882 | ₩6,315 | +2.38% | 878.9만 |
|---|
| 2026.08.21 | ₩5,468 | ₩6,669 | ₩5,468 | ₩6,389 | +16.83% | 2084.7만 |
|---|
| 2026.08.20 | ₩5,228 | ₩5,308 | ₩5,015 | ₩5,295 | +1.28% | 425.4만 |
|---|
| 2026.08.19 | ₩5,242 | ₩5,308 | ₩5,015 | ₩5,295 | +1.02% | 723.2만 |
|---|
| 2026.08.18 | ₩4,961 | ₩5,422 | ₩4,948 | ₩5,228 | +5.38% | 655.4만 |
|---|
| 2026.08.17 | ₩5,402 | ₩5,442 | ₩4,868 | ₩5,028 | -6.91% | 1009.6만 |
|---|
| 2026.08.14 | ₩5,628 | ₩5,655 | ₩5,195 | ₩5,348 | -4.98% | 928.7만 |
|---|
| 2026.08.13 | ₩5,892 | ₩6,042 | ₩5,802 | ₩5,882 | -0.18% | 427.9만 |
|---|
| 2026.08.12 | ₩6,122 | ₩6,175 | ₩5,868 | ₩5,962 | -2.61% | 420.9만 |
|---|
| 2026.08.11 | ₩5,842 | ₩6,082 | ₩5,775 | ₩6,068 | +3.88% | 337.5만 |
|---|
| 2026.08.10 | ₩6,082 | ₩6,122 | ₩5,868 | ₩5,908 | -2.85% | 448.5만 |
|---|
| 2026.08.07 | ₩5,935 | ₩6,315 | ₩5,762 | ₩6,095 | +2.70% | 1186.8만 |
|---|
| 2026.08.06 | ₩5,335 | ₩5,615 | ₩5,242 | ₩5,495 | +3.00% | 408.7만 |
|---|
| 2026.08.05 | ₩5,375 | ₩5,522 | ₩5,235 | ₩5,362 | -0.25% | 458.9만 |
|---|
| 2026.08.04 | ₩5,135 | ₩5,362 | ₩5,028 | ₩5,268 | +2.60% | 431.5만 |
|---|
| 2026.08.03 | ₩4,735 | ₩4,921 | ₩4,635 | ₩4,895 | +3.38% | 331.4만 |
|---|
| 2026.07.31 | ₩4,888 | ₩4,988 | ₩4,708 | ₩4,748 | -2.86% | 324.3만 |
|---|
| 2026.07.30 | ₩4,721 | ₩4,895 | ₩4,668 | ₩4,828 | +2.26% | 386.5만 |
|---|
| 2026.07.29 | ₩4,841 | ₩4,841 | ₩4,535 | ₩4,601 | -4.96% | 491.9만 |
|---|
| 2026.07.28 | ₩4,928 | ₩4,928 | ₩4,595 | ₩4,788 | -2.84% | 471.8만 |
|---|
| 2026.07.27 | ₩4,975 | ₩5,202 | ₩4,868 | ₩5,041 | +1.34% | 342.5만 |
|---|
| 2026.07.24 | ₩5,108 | ₩5,108 | ₩4,868 | ₩4,895 | -4.18% | 415.8만 |
|---|
| 2026.07.23 | ₩5,135 | ₩5,282 | ₩5,041 | ₩5,081 | -1.04% | 239.1만 |
|---|
| 2026.07.22 | ₩5,335 | ₩5,415 | ₩5,188 | ₩5,242 | -1.75% | 260.5만 |
|---|
| 2026.07.21 | ₩5,108 | ₩5,415 | ₩5,075 | ₩5,362 | +4.96% | 373.4만 |
|---|
| 2026.07.20 | ₩5,041 | ₩5,068 | ₩4,841 | ₩4,961 | -1.59% | 354.6만 |
|---|
| 2026.07.17 | ₩4,860 | ₩5,108 | ₩4,761 | ₩4,988 | +2.63% | 342.6만 |
|---|
| 2026.07.16 | ₩5,308 | ₩5,335 | ₩4,948 | ₩5,015 | -5.53% | 656.7만 |
|---|
| 2026.07.15 | ₩5,588 | ₩5,695 | ₩5,308 | ₩5,482 | -1.91% | 349.5만 |
|---|
| 2026.07.14 | ₩5,442 | ₩5,668 | ₩5,388 | ₩5,575 | +2.45% | 301.9만 |
|---|
| 2026.07.13 | ₩5,508 | ₩5,602 | ₩5,242 | ₩5,322 | -3.39% | 384.7만 |
|---|
| 2026.07.10 | ₩5,562 | ₩5,728 | ₩5,428 | ₩5,615 | +0.96% | 317.5만 |
|---|
| 2026.07.09 | ₩5,388 | ₩5,628 | ₩5,355 | ₩5,535 | +2.72% | 373.2만 |
|---|
| 2026.07.08 | ₩5,248 | ₩5,415 | ₩5,125 | ₩5,362 | +2.16% | 624.2만 |
|---|
| 2026.07.07 | ₩5,575 | ₩5,575 | ₩5,155 | ₩5,388 | -3.35% | 812.9만 |
|---|
| 2026.07.06 | ₩5,655 | ₩5,799 | ₩5,608 | ₩5,655 | 0.00% | 345.1만 |
|---|
| 2026.07.02 | ₩5,868 | ₩6,106 | ₩5,562 | ₩5,642 | -3.86% | 420.3만 |
|---|
| 2026.07.01 | ₩5,808 | ₩6,055 | ₩5,788 | ₩5,815 | +0.11% | 361.1만 |
|---|
| 2026.06.30 | ₩5,735 | ₩6,003 | ₩5,682 | ₩5,908 | +3.02% | 429.8만 |
|---|
| 2026.06.29 | ₩5,682 | ₩5,802 | ₩5,482 | ₩5,642 | -0.70% | 453.5만 |
|---|
| 2026.06.26 | ₩5,775 | ₩5,915 | ₩5,574 | ₩5,668 | -1.85% | 885만 |
|---|
| 2026.06.25 | ₩6,135 | ₩6,242 | ₩5,862 | ₩5,922 | -3.48% | 393.1만 |
|---|
| 2026.06.24 | ₩6,335 | ₩6,335 | ₩5,942 | ₩6,082 | -4.00% | 579.3만 |
|---|
| 2026.06.23 | ₩6,442 | ₩6,722 | ₩6,391 | ₩6,429 | -0.21% | 421.3만 |
|---|
| 2026.06.22 | ₩6,735 | ₩6,962 | ₩6,575 | ₩6,602 | -1.98% | 511만 |
|---|
| 2026.06.18 | ₩6,882 | ₩6,959 | ₩6,669 | ₩6,842 | -0.58% | 389.6만 |
|---|
| 2026.06.17 | ₩6,922 | ₩7,229 | ₩6,815 | ₩6,815 | -1.54% | 451.2만 |
|---|
| 2026.06.16 | ₩7,129 | ₩7,242 | ₩6,909 | ₩6,922 | -2.90% | 480.7만 |
|---|
| 2026.06.15 | ₩7,649 | ₩7,722 | ₩7,109 | ₩7,122 | -6.89% | 558.8만 |
|---|
| 2026.06.12 | ₩6,882 | ₩7,756 | ₩6,855 | ₩7,242 | +5.23% | 1012.4만 |
|---|
| 2026.06.11 | ₩6,482 | ₩6,855 | ₩6,455 | ₩6,842 | +5.56% | 528.9만 |
|---|
| 2026.06.10 | ₩6,575 | ₩6,735 | ₩6,402 | ₩6,442 | -2.03% | 642.9만 |
|---|
| 2026.06.09 | ₩6,895 | ₩6,935 | ₩6,375 | ₩6,682 | -3.09% | 718.6만 |
|---|
| 2026.06.08 | ₩7,055 | ₩7,069 | ₩6,762 | ₩6,815 | -3.40% | 442.3만 |
|---|
| 2026.06.05 | ₩7,749 | ₩7,802 | ₩6,775 | ₩6,829 | -11.88% | 872.4만 |
|---|
| 2026.06.04 | ₩8,082 | ₩8,236 | ₩7,802 | ₩7,989 | -1.16% | 568.8만 |
|---|
| 2026.06.03 | ₩8,462 | ₩8,522 | ₩8,056 | ₩8,162 | -3.55% | 728.3만 |
|---|
| 2026.06.02 | ₩8,482 | ₩8,856 | ₩8,336 | ₩8,656 | +2.04% | 575만 |
|---|
| 2026.06.01 | ₩8,022 | ₩8,803 | ₩7,976 | ₩8,482 | +5.74% | 769.4만 |
|---|
| 2026.05.29 | ₩8,249 | ₩8,322 | ₩7,802 | ₩8,069 | -2.18% | 643.2만 |
|---|
| 2026.05.28 | ₩7,562 | ₩8,783 | ₩7,502 | ₩8,216 | +8.64% | 1201.7만 |
|---|
| 2026.05.27 | ₩7,389 | ₩7,708 | ₩7,230 | ₩7,616 | +3.07% | 495만 |
|---|
| 2026.05.26 | ₩7,362 | ₩7,636 | ₩7,242 | ₩7,509 | +1.99% | 563.4만 |
|---|
| 2026.05.22 | ₩7,069 | ₩7,476 | ₩7,055 | ₩7,202 | +1.89% | 585.6만 |
|---|
| 2026.05.21 | ₩6,775 | ₩7,115 | ₩6,762 | ₩7,015 | +3.54% | 489.1만 |
|---|
| 2026.05.20 | ₩6,802 | ₩6,855 | ₩6,575 | ₩6,802 | 0.00% | 470.8만 |
|---|
| 2026.05.19 | ₩6,735 | ₩6,802 | ₩6,455 | ₩6,682 | -0.79% | 520.7만 |
|---|
| 2026.05.18 | ₩7,229 | ₩7,281 | ₩6,722 | ₩6,882 | -4.80% | 625.3만 |
|---|
| 2026.05.15 | ₩7,509 | ₩7,602 | ₩7,175 | ₩7,229 | -3.73% | 546.8만 |
|---|
| 2026.05.14 | ₩7,536 | ₩7,789 | ₩7,075 | ₩7,616 | +1.06% | 659만 |
|---|
| 2026.05.13 | ₩7,482 | ₩7,616 | ₩7,255 | ₩7,522 | +0.53% | 469.9만 |
|---|
| 2026.05.12 | ₩7,629 | ₩7,762 | ₩7,135 | ₩7,522 | -1.40% | 672.5만 |
|---|
| 2026.05.11 | ₩7,989 | ₩8,216 | ₩7,696 | ₩7,882 | -1.34% | 822.3만 |
|---|
| 2026.05.08 | ₩7,682 | ₩7,822 | ₩7,476 | ₩7,602 | -1.04% | 516.3만 |
|---|
| 2026.05.07 | ₩8,236 | ₩8,236 | ₩7,482 | ₩7,602 | -7.69% | 771.2만 |
|---|
| 2026.05.06 | ₩7,149 | ₩8,296 | ₩7,017 | ₩8,216 | +14.93% | 1297.8만 |
|---|
| 2026.05.05 | ₩7,082 | ₩7,109 | ₩6,775 | ₩6,989 | -1.32% | 401.7만 |
|---|
| 2026.05.04 | ₩7,114 | ₩7,229 | ₩6,841 | ₩6,922 | -2.70% | 535.7만 |
|---|
| 2026.05.01 | ₩7,329 | ₩7,536 | ₩7,029 | ₩7,202 | -1.73% | 794.2만 |
|---|
| 2026.04.30 | ₩6,689 | ₩7,069 | ₩6,655 | ₩6,989 | +4.49% | 415만 |
|---|
| 2026.04.29 | ₩6,775 | ₩6,801 | ₩6,495 | ₩6,562 | -3.15% | 252.1만 |
|---|
| 2026.04.28 | ₩6,789 | ₩7,009 | ₩6,575 | ₩6,749 | -0.59% | 268.8만 |
|---|
| 2026.04.27 | ₩6,695 | ₩7,049 | ₩6,682 | ₩6,935 | +3.59% | 337.1만 |
|---|
| 2026.04.24 | ₩7,095 | ₩7,122 | ₩6,722 | ₩6,815 | -3.95% | 330.3만 |
|---|
| 2026.04.23 | ₩7,536 | ₩7,642 | ₩6,882 | ₩6,989 | -7.26% | 532만 |
|---|
| 2026.04.22 | ₩7,402 | ₩7,776 | ₩7,342 | ₩7,656 | +3.42% | 587.8만 |
|---|
| 2026.04.21 | ₩7,536 | ₩7,662 | ₩7,075 | ₩7,122 | -5.49% | 507.4만 |
|---|
| 2026.04.20 | ₩7,002 | ₩7,642 | ₩6,973 | ₩7,549 | +7.81% | 560.4만 |
|---|
| 2026.04.17 | ₩7,295 | ₩7,429 | ₩7,005 | ₩7,095 | -2.74% | 697.9만 |
|---|
| 2026.04.16 | ₩7,229 | ₩7,242 | ₩6,829 | ₩6,882 | -4.80% | 523만 |
|---|
| 2026.04.15 | ₩6,349 | ₩6,909 | ₩6,335 | ₩6,829 | +7.56% | 647.1만 |
|---|
| 2026.04.14 | ₩6,288 | ₩6,415 | ₩6,222 | ₩6,295 | +0.11% | 342.6만 |
|---|
| 2026.04.13 | ₩5,708 | ₩6,235 | ₩5,655 | ₩6,162 | +7.94% | 412.3만 |
|---|
| 2026.04.10 | ₩5,935 | ₩6,055 | ₩5,735 | ₩5,788 | -2.47% | 356.3만 |
|---|
| 2026.04.09 | ₩6,202 | ₩6,255 | ₩5,828 | ₩5,895 | -4.95% | 416.8만 |
|---|
| 2026.04.08 | ₩6,482 | ₩6,509 | ₩6,122 | ₩6,242 | -3.70% | 496.4만 |
|---|
| 2026.04.07 | ₩6,068 | ₩6,135 | ₩5,695 | ₩5,882 | -3.08% | 479.7만 |
|---|
| 2026.04.06 | ₩6,122 | ₩6,202 | ₩6,002 | ₩6,122 | 0.00% | 341.1만 |
|---|
| 2026.04.02 | ₩5,708 | ₩6,148 | ₩5,682 | ₩6,122 | +7.24% | 494.3만 |
|---|
| 2026.04.01 | ₩6,389 | ₩6,522 | ₩5,975 | ₩6,015 | -5.85% | 603.4만 |
|---|
| 2026.03.31 | ₩5,548 | ₩6,242 | ₩5,415 | ₩6,228 | +12.26% | 805.3만 |
|---|
| 2026.03.30 | ₩5,682 | ₩5,735 | ₩5,242 | ₩5,468 | -3.76% | 925.1만 |
|---|
| 2026.03.27 | ₩6,028 | ₩6,335 | ₩5,548 | ₩5,695 | -5.53% | 1031.8만 |
|---|
| 2026.03.26 | ₩5,935 | ₩6,215 | ₩5,868 | ₩6,148 | +3.60% | 775.9만 |
|---|
| 2026.03.25 | ₩6,442 | ₩6,509 | ₩5,868 | ₩6,122 | -4.97% | 1501.7만 |
|---|
| 2026.03.24 | ₩6,629 | ₩6,722 | ₩6,135 | ₩6,242 | -5.84% | 1087.6만 |
|---|
| 2026.03.23 | ₩6,869 | ₩6,909 | ₩6,562 | ₩6,749 | -1.75% | 618.1만 |
|---|
| 2026.03.20 | ₩7,255 | ₩7,330 | ₩6,522 | ₩6,709 | -7.54% | 984.3만 |
|---|
| 2026.03.19 | ₩7,455 | ₩7,536 | ₩7,055 | ₩7,349 | -1.43% | 562.2만 |
|---|
| 2026.03.18 | ₩7,936 | ₩8,042 | ₩7,656 | ₩7,696 | -3.03% | 447.9만 |
|---|
| 2026.03.17 | ₩8,109 | ₩8,289 | ₩7,996 | ₩8,096 | -0.16% | 270.3만 |
|---|
| 2026.03.16 | ₩8,056 | ₩8,242 | ₩7,816 | ₩8,122 | +0.83% | 345.3만 |
|---|
| 2026.03.13 | ₩8,336 | ₩8,518 | ₩7,802 | ₩7,962 | -4.48% | 391.3만 |
|---|
| 2026.03.12 | ₩8,469 | ₩8,529 | ₩8,149 | ₩8,322 | -1.73% | 225만 |
|---|
| 2026.03.11 | ₩8,376 | ₩8,656 | ₩8,242 | ₩8,562 | +2.23% | 336.6만 |
|---|
| 2026.03.10 | ₩8,349 | ₩8,716 | ₩8,289 | ₩8,509 | +1.92% | 454.2만 |
|---|
| 2026.03.09 | ₩7,642 | ₩8,389 | ₩7,629 | ₩8,362 | +9.42% | 646.2만 |
|---|
| 2026.03.06 | ₩7,749 | ₩7,982 | ₩7,389 | ₩7,642 | -1.38% | 554.4만 |
|---|
| 2026.03.05 | ₩7,989 | ₩8,189 | ₩7,682 | ₩7,949 | -0.50% | 380.3만 |
|---|
| 2026.03.04 | ₩8,202 | ₩8,342 | ₩8,082 | ₩8,082 | -1.46% | 301.7만 |
|---|
| 2026.03.03 | ₩8,002 | ₩8,309 | ₩7,816 | ₩8,162 | +2.00% | 469.4만 |
|---|
| 2026.03.02 | ₩8,096 | ₩8,616 | ₩7,989 | ₩8,509 | +5.11% | 506.2만 |
|---|
| 2026.02.27 | ₩8,562 | ₩8,643 | ₩8,109 | ₩8,362 | -2.34% | 489.9만 |
|---|
| 2026.02.26 | ₩8,429 | ₩8,896 | ₩8,376 | ₩8,803 | +4.43% | 389.1만 |
|---|
| 2026.02.25 | ₩8,669 | ₩8,689 | ₩8,502 | ₩8,522 | -1.69% | 297.6만 |
|---|
| 2026.02.24 | ₩7,969 | ₩8,576 | ₩7,816 | ₩8,482 | +6.44% | 410.2만 |
|---|
| 2026.02.23 | ₩7,769 | ₩8,189 | ₩7,682 | ₩8,096 | +4.21% | 412.8만 |
|---|
| 2026.02.20 | ₩7,922 | ₩8,136 | ₩7,722 | ₩7,829 | -1.18% | 416.9만 |
|---|
| 2026.02.19 | ₩7,722 | ₩8,149 | ₩7,562 | ₩8,056 | +4.32% | 389.5만 |
|---|
| 2026.02.18 | ₩7,802 | ₩8,096 | ₩7,709 | ₩7,869 | +0.85% | 433.3만 |
|---|
| 2026.02.17 | ₩7,836 | ₩7,949 | ₩7,442 | ₩7,776 | -0.77% | 522.3만 |
|---|
| 2026.02.13 | ₩8,269 | ₩8,456 | ₩8,002 | ₩8,122 | -1.77% | 474.3만 |
|---|
| 2026.02.12 | ₩8,656 | ₩8,656 | ₩8,116 | ₩8,242 | -4.78% | 496.7만 |
|---|
| 2026.02.11 | ₩8,749 | ₩8,816 | ₩8,189 | ₩8,656 | -1.07% | 497.7만 |
|---|
| 2026.02.10 | ₩8,769 | ₩8,769 | ₩8,442 | ₩8,536 | -2.66% | 477.3만 |
|---|
| 2026.02.09 | ₩8,596 | ₩8,896 | ₩8,176 | ₩8,856 | +3.03% | 628.7만 |
|---|
| 2026.02.06 | ₩8,029 | ₩8,602 | ₩7,909 | ₩8,549 | +6.48% | 877.4만 |
|---|
| 2026.02.05 | ₩8,376 | ₩8,562 | ₩7,509 | ₩7,536 | -10.03% | 1226.9만 |
|---|
| 2026.02.04 | ₩9,603 | ₩9,603 | ₩8,309 | ₩8,709 | -9.31% | 1102.1만 |
|---|
| 2026.02.03 | ₩9,216 | ₩9,583 | ₩8,869 | ₩9,496 | +3.04% | 904.9만 |
|---|
| 2026.02.02 | ₩9,283 | ₩9,669 | ₩8,749 | ₩8,836 | -4.81% | 832.9만 |
|---|
| 2026.01.30 | ₩9,623 | ₩9,923 | ₩8,803 | ₩8,829 | -8.25% | 1204.9만 |
|---|
| 2026.01.29 | ₩10,803 | ₩10,854 | ₩9,749 | ₩10,016 | -7.28% | 1110.2만 |
|---|
| 2026.01.28 | ₩10,836 | ₩11,430 | ₩10,584 | ₩11,217 | +3.51% | 1146.4만 |
|---|
| 2026.01.27 | ₩10,490 | ₩10,868 | ₩9,936 | ₩10,736 | +2.35% | 1084.8만 |
|---|
| 2026.01.26 | ₩12,997 | ₩13,002 | ₩10,043 | ₩10,363 | -20.27% | 2797.8만 |
|---|
| 2026.01.23 | ₩11,750 | ₩12,897 | ₩11,350 | ₩12,590 | +7.15% | 2386.6만 |
|---|
| 2026.01.22 | ₩12,104 | ₩13,404 | ₩11,057 | ₩11,097 | -8.32% | 3553.5만 |
|---|
| 2026.01.21 | ₩9,856 | ₩11,003 | ₩9,663 | ₩10,896 | +10.55% | 2120.7만 |
|---|
| 2026.01.20 | ₩9,403 | ₩10,083 | ₩9,336 | ₩9,616 | +2.27% | 689.1만 |
|---|
| 2026.01.16 | ₩9,876 | ₩10,110 | ₩9,443 | ₩9,656 | -2.23% | 645.1만 |
|---|
| 2026.01.15 | ₩10,198 | ₩10,303 | ₩9,790 | ₩9,843 | -3.48% | 754.6만 |
|---|
| 2026.01.14 | ₩9,816 | ₩10,856 | ₩9,576 | ₩10,430 | +6.25% | 1288.3만 |
|---|
| 2026.01.13 | ₩10,083 | ₩10,190 | ₩9,669 | ₩9,763 | -3.17% | 580.9만 |
|---|
| 2026.01.12 | ₩9,649 | ₩10,188 | ₩9,316 | ₩9,976 | +3.39% | 818.1만 |
|---|
| 2026.01.09 | ₩9,736 | ₩9,776 | ₩9,189 | ₩9,336 | -4.11% | 607.6만 |
|---|
| 2026.01.08 | ₩9,776 | ₩10,003 | ₩9,576 | ₩9,629 | -1.50% | 470만 |
|---|
| 2026.01.07 | ₩9,549 | ₩10,416 | ₩9,496 | ₩10,110 | +5.87% | 791.2만 |
|---|
| 2026.01.06 | ₩9,769 | ₩10,230 | ₩9,483 | ₩9,629 | -1.43% | 758.8만 |
|---|
| 2026.01.05 | ₩9,336 | ₩9,843 | ₩9,216 | ₩9,536 | +2.14% | 830.8만 |
|---|
| 2026.01.02 | ₩8,442 | ₩9,243 | ₩8,296 | ₩9,043 | +7.11% | 718.2만 |
|---|
| 2025.12.31 | ₩8,149 | ₩8,422 | ₩8,136 | ₩8,229 | +0.98% | 467.3만 |
|---|
| 2025.12.30 | ₩8,482 | ₩8,562 | ₩8,176 | ₩8,202 | -3.30% | 578.9만 |
|---|
| 2025.12.29 | ₩8,889 | ₩9,124 | ₩8,416 | ₩8,429 | -5.18% | 680.4만 |
|---|
| 2025.12.26 | ₩10,216 | ₩10,243 | ₩8,816 | ₩9,096 | -10.97% | 1163.5만 |
|---|
| 2025.12.24 | ₩9,669 | ₩10,336 | ₩9,203 | ₩10,163 | +5.10% | 692.4만 |
|---|
| 2025.12.23 | ₩10,070 | ₩10,203 | ₩9,497 | ₩9,749 | -3.18% | 901.1만 |
|---|
| 2025.12.22 | ₩10,690 | ₩10,856 | ₩10,216 | ₩10,283 | -3.81% | 744.5만 |
|---|
| 2025.12.19 | ₩9,336 | ₩10,656 | ₩9,269 | ₩10,523 | +12.71% | 1063.1만 |
|---|
| 2025.12.18 | ₩9,196 | ₩9,523 | ₩9,056 | ₩9,229 | +0.36% | 737.9만 |
|---|
| 2025.12.17 | ₩9,203 | ₩9,643 | ₩8,996 | ₩9,056 | -1.59% | 944.7만 |
|---|
| 2025.12.16 | ₩8,596 | ₩9,216 | ₩8,496 | ₩9,176 | +6.75% | 619.2만 |
|---|
| 2025.12.15 | ₩9,016 | ₩9,309 | ₩8,382 | ₩8,643 | -4.14% | 891만 |
|---|
| 2025.12.12 | ₩9,723 | ₩9,798 | ₩8,843 | ₩8,856 | -8.92% | 631.3만 |
|---|
| 2025.12.11 | ₩9,105 | ₩10,283 | ₩9,029 | ₩9,830 | +7.95% | 825.3만 |
|---|
| 2025.12.10 | ₩10,270 | ₩10,270 | ₩9,109 | ₩9,136 | -11.04% | 792.9만 |
|---|
| 2025.12.09 | ₩10,136 | ₩10,483 | ₩9,803 | ₩10,323 | +1.84% | 584.8만 |
|---|
| 2025.12.08 | ₩10,150 | ₩10,856 | ₩10,123 | ₩10,403 | +2.50% | 986.4만 |
|---|
| 2025.12.05 | ₩10,323 | ₩10,523 | ₩10,096 | ₩10,123 | -1.94% | 613.6만 |
|---|
| 2025.12.04 | ₩9,910 | ₩10,776 | ₩9,736 | ₩10,403 | +4.98% | 1081.7만 |
|---|
| 2025.12.03 | ₩9,643 | ₩10,336 | ₩9,356 | ₩10,296 | +6.78% | 1102만 |
|---|
| 2025.12.02 | ₩9,029 | ₩10,190 | ₩8,963 | ₩9,870 | +9.31% | 2305만 |
|---|
| 2025.12.01 | ₩8,816 | ₩8,883 | ₩8,349 | ₩8,382 | -4.92% | 1162만 |
|---|
| 2025.11.28 | ₩8,749 | ₩9,429 | ₩8,374 | ₩9,283 | +6.10% | 1773.4만 |
|---|
| 2025.11.26 | ₩7,375 | ₩7,969 | ₩7,295 | ₩7,776 | +5.42% | 1626만 |
|---|
| 2025.11.25 | ₩7,095 | ₩7,255 | ₩6,709 | ₩7,242 | +2.07% | 446.1만 |
|---|
| 2025.11.24 | ₩6,975 | ₩7,175 | ₩6,869 | ₩7,122 | +2.10% | 419.8만 |
|---|
| 2025.11.21 | ₩6,909 | ₩6,962 | ₩6,495 | ₩6,895 | -0.19% | 579.2만 |
|---|
| 2025.11.20 | ₩7,322 | ₩7,989 | ₩6,935 | ₩6,949 | -5.10% | 954.7만 |
|---|
| 2025.11.19 | ₩7,682 | ₩7,829 | ₩7,122 | ₩7,135 | -7.12% | 1435.3만 |
|---|
| 2025.11.18 | ₩6,469 | ₩7,269 | ₩6,389 | ₩7,229 | +11.75% | 1161.9만 |
|---|
| 2025.11.17 | ₩6,755 | ₩6,759 | ₩6,335 | ₩6,515 | -3.55% | 582.5만 |
|---|
| 2025.11.14 | ₩6,615 | ₩6,829 | ₩6,402 | ₩6,775 | +2.42% | 979.7만 |
|---|
| 2025.11.13 | ₩7,536 | ₩7,562 | ₩6,855 | ₩6,895 | -8.50% | 708만 |
|---|
| 2025.11.12 | ₩7,816 | ₩7,842 | ₩7,322 | ₩7,522 | -3.75% | 428.5만 |
|---|
| 2025.11.11 | ₩7,762 | ₩7,850 | ₩7,476 | ₩7,776 | +0.17% | 496.9만 |
|---|
| 2025.11.10 | ₩8,069 | ₩8,182 | ₩7,869 | ₩7,882 | -2.31% | 532.2만 |
|---|
| 2025.11.07 | ₩7,082 | ₩7,676 | ₩7,055 | ₩7,642 | +7.91% | 850만 |
|---|
| 2025.11.06 | ₩8,149 | ₩8,162 | ₩7,335 | ₩7,375 | -9.49% | 890.9만 |
|---|
| 2025.11.05 | ₩8,029 | ₩8,150 | ₩7,849 | ₩8,002 | -0.33% | 528.6만 |
|---|
| 2025.11.04 | ₩8,042 | ₩8,356 | ₩7,900 | ₩7,989 | -0.66% | 589.5만 |
|---|
| 2025.11.03 | ₩9,403 | ₩9,403 | ₩8,349 | ₩8,529 | -9.29% | 800.5만 |
|---|
| 2025.10.31 | ₩9,549 | ₩9,616 | ₩9,283 | ₩9,429 | -1.26% | 487만 |
|---|
| 2025.10.30 | ₩9,403 | ₩9,729 | ₩9,056 | ₩9,496 | +0.99% | 702.9만 |
|---|
| 2025.10.29 | ₩9,603 | ₩9,629 | ₩9,043 | ₩9,176 | -4.44% | 552.3만 |
|---|
| 2025.10.28 | ₩9,136 | ₩9,363 | ₩8,949 | ₩9,323 | +2.04% | 596.5만 |
|---|
| 2025.10.27 | ₩9,077 | ₩9,397 | ₩8,856 | ₩9,176 | +1.09% | 862.1만 |
|---|
| 2025.10.24 | ₩9,803 | ₩10,056 | ₩9,483 | ₩9,509 | -2.99% | 526.7만 |
|---|
| 2025.10.23 | ₩9,769 | ₩9,856 | ₩9,503 | ₩9,536 | -2.39% | 456만 |
|---|
| 2025.10.22 | ₩9,896 | ₩10,403 | ₩9,303 | ₩9,683 | -2.16% | 1303.5만 |
|---|
| 2025.10.21 | ₩10,670 | ₩10,870 | ₩10,310 | ₩10,416 | -2.38% | 709.7만 |
|---|
| 2025.10.20 | ₩11,230 | ₩11,457 | ₩10,563 | ₩11,177 | -0.48% | 669.9만 |
|---|
| 2025.10.17 | ₩10,830 | ₩11,123 | ₩10,683 | ₩10,923 | +0.86% | 896.2만 |
|---|
| 2025.10.16 | ₩13,124 | ₩13,164 | ₩11,377 | ₩11,590 | -11.69% | 1408.1만 |
|---|
| 2025.10.15 | ₩14,231 | ₩14,311 | ₩12,417 | ₩12,817 | -9.93% | 1649.3만 |
|---|
| 2025.10.14 | ₩14,331 | ₩14,498 | ₩13,004 | ₩14,257 | -0.51% | 2174.1만 |
|---|
| 2025.10.13 | ₩12,350 | ₩15,138 | ₩12,297 | ₩14,257 | +15.44% | 2835만 |
|---|
| 2025.10.10 | ₩12,670 | ₩13,431 | ₩11,743 | ₩11,850 | -6.47% | 1992.6만 |
|---|