시장 데이터를 불러오는 중
전체 종목
트릴로지 메탈 과거 주가
Trilogy Metals Inc. Common Stock · TMQ · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trilogy Metals Inc. Common Stock · TMQ · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,832 | ₩3,846 | ₩3,739 | ₩3,752 | -2.10% | 87.5만 |
| 2026.10.08 | ₩3,792 | ₩3,832 | ₩3,698 | ₩3,765 | -0.71% | 148.1만 |
| 2026.10.07 | ₩3,886 | ₩3,926 | ₩3,819 | ₩3,819 | -1.72% | 143만 |
| 2026.10.06 | ₩4,100 | ₩4,154 | ₩3,913 | ₩3,980 | -2.94% | 147.3만 |
| 2026.10.05 | ₩4,208 | ₩4,261 | ₩4,020 | ₩4,074 | -3.18% | 118.8만 |
| 2026.10.02 | ₩4,221 | ₩4,275 | ₩4,087 | ₩4,141 | -1.90% | 110.6만 |
| 2026.10.01 | ₩4,127 | ₩4,167 | ₩4,007 | ₩4,100 | -0.65% | 133.1만 |
| 2026.09.30 | ₩4,221 | ₩4,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,154 |
| -1.59% |
| 119.4만 |
| 2026.09.29 | ₩4,288 | ₩4,288 | ₩4,127 | ₩4,154 | -3.13% | 97.8만 |
|---|
| 2026.09.28 | ₩4,154 | ₩4,328 | ₩4,127 | ₩4,234 | +1.94% | 100.1만 |
|---|
| 2026.09.25 | ₩4,368 | ₩4,409 | ₩4,234 | ₩4,288 | -1.84% | 103.1만 |
|---|
| 2026.09.24 | ₩4,368 | ₩4,422 | ₩4,328 | ₩4,355 | -0.31% | 123.6만 |
|---|
| 2026.09.23 | ₩4,569 | ₩4,569 | ₩4,395 | ₩4,435 | -2.93% | 126.4만 |
|---|
| 2026.09.22 | ₩4,489 | ₩4,610 | ₩4,422 | ₩4,596 | +2.39% | 128.6만 |
|---|
| 2026.09.21 | ₩4,596 | ₩4,663 | ₩4,435 | ₩4,476 | -2.62% | 142.8만 |
|---|
| 2026.09.18 | ₩4,342 | ₩4,409 | ₩4,234 | ₩4,368 | +0.62% | 119.9만 |
|---|
| 2026.09.17 | ₩4,368 | ₩4,409 | ₩4,288 | ₩4,342 | -0.61% | 108.9만 |
|---|
| 2026.09.16 | ₩4,301 | ₩4,368 | ₩4,087 | ₩4,181 | -2.80% | 102.6만 |
|---|
| 2026.09.15 | ₩4,288 | ₩4,355 | ₩4,167 | ₩4,275 | -0.31% | 108.3만 |
|---|
| 2026.09.14 | ₩4,422 | ₩4,462 | ₩4,194 | ₩4,315 | -2.42% | 176.7만 |
|---|
| 2026.09.11 | ₩4,543 | ₩4,556 | ₩4,382 | ₩4,382 | -3.54% | 132.9만 |
|---|
| 2026.09.10 | ₩4,636 | ₩4,650 | ₩4,395 | ₩4,435 | -4.34% | 191.4만 |
|---|
| 2026.09.09 | ₩4,677 | ₩4,784 | ₩4,636 | ₩4,703 | +0.57% | 101.6만 |
|---|
| 2026.09.08 | ₩4,502 | ₩4,811 | ₩4,502 | ₩4,677 | +3.87% | 163.6만 |
|---|
| 2026.09.04 | ₩4,368 | ₩4,583 | ₩4,368 | ₩4,422 | +1.23% | 175.7만 |
|---|
| 2026.09.03 | ₩4,757 | ₩4,770 | ₩4,328 | ₩4,382 | -7.89% | 135.9만 |
|---|
| 2026.09.02 | ₩4,516 | ₩4,677 | ₩4,516 | ₩4,663 | +3.26% | 74만 |
|---|
| 2026.09.01 | ₩4,824 | ₩4,824 | ₩4,489 | ₩4,489 | -6.94% | 109.6만 |
|---|
| 2026.08.31 | ₩4,864 | ₩4,958 | ₩4,811 | ₩4,837 | -0.55% | 98.6만 |
|---|
| 2026.08.28 | ₩5,065 | ₩5,105 | ₩4,824 | ₩4,851 | -4.23% | 194.8만 |
|---|
| 2026.08.27 | ₩5,012 | ₩5,132 | ₩4,971 | ₩5,065 | +1.07% | 67만 |
|---|
| 2026.08.26 | ₩5,132 | ₩5,253 | ₩4,958 | ₩4,985 | -2.87% | 80.6만 |
|---|
| 2026.08.25 | ₩5,025 | ₩5,213 | ₩4,958 | ₩5,146 | +2.40% | 85.1만 |
|---|
| 2026.08.24 | ₩5,333 | ₩5,360 | ₩5,025 | ₩5,038 | -5.53% | 95.9만 |
|---|
| 2026.08.21 | ₩4,958 | ₩5,333 | ₩4,958 | ₩5,306 | +7.03% | 243.2만 |
|---|
| 2026.08.20 | ₩4,904 | ₩4,918 | ₩4,744 | ₩4,864 | -0.82% | 85.6만 |
|---|
| 2026.08.19 | ₩4,851 | ₩5,012 | ₩4,851 | ₩4,945 | +1.93% | 82.6만 |
|---|
| 2026.08.18 | ₩4,891 | ₩4,958 | ₩4,744 | ₩4,811 | -1.64% | 77.4만 |
|---|
| 2026.08.17 | ₩5,012 | ₩5,065 | ₩4,931 | ₩4,985 | -0.53% | 99.1만 |
|---|
| 2026.08.14 | ₩5,052 | ₩5,226 | ₩5,012 | ₩5,012 | -0.80% | 89.1만 |
|---|
| 2026.08.13 | ₩4,998 | ₩5,132 | ₩4,958 | ₩5,065 | +1.34% | 112.9만 |
|---|
| 2026.08.12 | ₩5,293 | ₩5,333 | ₩5,012 | ₩5,038 | -4.81% | 142.6만 |
|---|
| 2026.08.11 | ₩5,199 | ₩5,306 | ₩5,132 | ₩5,266 | +1.29% | 136.6만 |
|---|
| 2026.08.10 | ₩5,092 | ₩5,293 | ₩5,092 | ₩5,199 | +2.11% | 154.1만 |
|---|
| 2026.08.07 | ₩4,891 | ₩5,146 | ₩4,891 | ₩5,092 | +4.11% | 194.4만 |
|---|
| 2026.08.06 | ₩4,703 | ₩4,878 | ₩4,623 | ₩4,824 | +2.56% | 125.6만 |
|---|
| 2026.08.05 | ₩4,636 | ₩4,784 | ₩4,529 | ₩4,717 | +1.73% | 171.5만 |
|---|
| 2026.08.04 | ₩4,395 | ₩4,677 | ₩4,382 | ₩4,610 | +4.88% | 191.5만 |
|---|
| 2026.08.03 | ₩4,181 | ₩4,315 | ₩4,127 | ₩4,288 | +2.56% | 92.4만 |
|---|
| 2026.07.31 | ₩4,261 | ₩4,288 | ₩4,127 | ₩4,194 | -1.57% | 111.9만 |
|---|
| 2026.07.30 | ₩4,007 | ₩4,275 | ₩4,007 | ₩4,261 | +6.35% | 119.5만 |
|---|
| 2026.07.29 | ₩4,007 | ₩4,060 | ₩3,832 | ₩3,913 | -2.34% | 143.9만 |
|---|
| 2026.07.28 | ₩4,047 | ₩4,060 | ₩3,886 | ₩4,007 | -0.99% | 104.7만 |
|---|
| 2026.07.27 | ₩4,087 | ₩4,221 | ₩4,047 | ₩4,154 | +1.64% | 107만 |
|---|
| 2026.07.24 | ₩4,221 | ₩4,234 | ₩4,047 | ₩4,047 | -4.13% | 76.3만 |
|---|
| 2026.07.23 | ₩4,167 | ₩4,301 | ₩4,154 | ₩4,234 | +1.61% | 117.8만 |
|---|
| 2026.07.22 | ₩4,261 | ₩4,395 | ₩4,194 | ₩4,261 | 0.00% | 106.3만 |
|---|
| 2026.07.21 | ₩4,074 | ₩4,288 | ₩4,074 | ₩4,275 | +4.93% | 119.5만 |
|---|
| 2026.07.20 | ₩3,953 | ₩4,074 | ₩3,913 | ₩3,993 | +1.02% | 107.7만 |
|---|
| 2026.07.17 | ₩3,886 | ₩4,007 | ₩3,765 | ₩3,993 | +2.76% | 181.6만 |
|---|
| 2026.07.16 | ₩4,087 | ₩4,141 | ₩3,873 | ₩3,980 | -2.62% | 239.4만 |
|---|
| 2026.07.15 | ₩4,288 | ₩4,382 | ₩4,087 | ₩4,208 | -1.87% | 100.9만 |
|---|
| 2026.07.14 | ₩4,194 | ₩4,422 | ₩4,194 | ₩4,301 | +2.56% | 147.1만 |
|---|
| 2026.07.13 | ₩4,288 | ₩4,543 | ₩4,127 | ₩4,208 | -1.87% | 499.9만 |
|---|
| 2026.07.10 | ₩4,328 | ₩4,368 | ₩4,208 | ₩4,328 | 0.00% | 84.6만 |
|---|
| 2026.07.09 | ₩4,208 | ₩4,382 | ₩4,181 | ₩4,355 | +3.50% | 186.4만 |
|---|
| 2026.07.08 | ₩4,167 | ₩4,315 | ₩4,060 | ₩4,208 | +0.96% | 144.5만 |
|---|
| 2026.07.07 | ₩4,476 | ₩4,476 | ₩4,234 | ₩4,328 | -3.29% | 149.5만 |
|---|
| 2026.07.06 | ₩4,663 | ₩4,690 | ₩4,462 | ₩4,502 | -3.45% | 181만 |
|---|
| 2026.07.02 | ₩4,690 | ₩4,904 | ₩4,489 | ₩4,569 | -2.57% | 233만 |
|---|
| 2026.07.01 | ₩4,703 | ₩4,770 | ₩4,543 | ₩4,569 | -2.85% | 104.9만 |
|---|
| 2026.06.30 | ₩4,757 | ₩4,811 | ₩4,650 | ₩4,703 | -1.13% | 105.7만 |
|---|
| 2026.06.29 | ₩4,556 | ₩4,824 | ₩4,422 | ₩4,744 | +4.12% | 307만 |
|---|
| 2026.06.26 | ₩4,409 | ₩4,569 | ₩4,368 | ₩4,502 | +2.13% | 111.5만 |
|---|
| 2026.06.25 | ₩4,529 | ₩4,583 | ₩4,342 | ₩4,476 | -1.18% | 171.3만 |
|---|
| 2026.06.24 | ₩4,690 | ₩4,757 | ₩4,382 | ₩4,462 | -4.86% | 192.7만 |
|---|
| 2026.06.23 | ₩4,797 | ₩4,931 | ₩4,703 | ₩4,770 | -0.56% | 127.6만 |
|---|
| 2026.06.22 | ₩5,092 | ₩5,132 | ₩4,918 | ₩4,958 | -2.63% | 155.5만 |
|---|
| 2026.06.18 | ₩5,159 | ₩5,213 | ₩4,945 | ₩5,079 | -1.56% | 239.9만 |
|---|
| 2026.06.17 | ₩5,253 | ₩5,360 | ₩5,052 | ₩5,079 | -3.32% | 204.5만 |
|---|
| 2026.06.16 | ₩5,400 | ₩5,521 | ₩5,213 | ₩5,253 | -2.73% | 189.7만 |
|---|
| 2026.06.15 | ₩5,467 | ₩5,628 | ₩5,427 | ₩5,427 | -0.74% | 190.8만 |
|---|
| 2026.06.12 | ₩5,186 | ₩5,320 | ₩5,146 | ₩5,266 | +1.55% | 191.4만 |
|---|
| 2026.06.11 | ₩4,824 | ₩5,159 | ₩4,770 | ₩5,159 | +6.94% | 198.7만 |
|---|
| 2026.06.10 | ₩4,931 | ₩5,038 | ₩4,744 | ₩4,744 | -3.80% | 164.8만 |
|---|
| 2026.06.09 | ₩5,347 | ₩5,440 | ₩4,837 | ₩5,012 | -6.27% | 306.3만 |
|---|
| 2026.06.08 | ₩5,239 | ₩5,440 | ₩5,159 | ₩5,280 | +0.77% | 149.2만 |
|---|
| 2026.06.05 | ₩5,829 | ₩5,842 | ₩5,119 | ₩5,119 | -12.18% | 431.5만 |
|---|
| 2026.06.04 | ₩5,842 | ₩6,043 | ₩5,802 | ₩5,950 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩6,244 | ₩6,311 | ₩5,936 | ₩5,963 | -4.51% | 223.5만 |
|---|
| 2026.06.02 | ₩6,499 | ₩6,807 | ₩6,338 | ₩6,405 | -1.44% | 374.9만 |
|---|
| 2026.06.01 | ₩6,110 | ₩6,579 | ₩5,990 | ₩6,378 | +4.39% | 435.2만 |
|---|
| 2026.05.29 | ₩6,003 | ₩6,231 | ₩5,909 | ₩6,204 | +3.35% | 234.8만 |
|---|
| 2026.05.28 | ₩5,775 | ₩6,110 | ₩5,682 | ₩5,976 | +3.48% | 339.4만 |
|---|
| 2026.05.27 | ₩5,615 | ₩5,963 | ₩5,521 | ₩5,869 | +4.53% | 278.3만 |
|---|
| 2026.05.26 | ₩5,494 | ₩5,802 | ₩5,494 | ₩5,708 | +3.90% | 250.2만 |
|---|
| 2026.05.22 | ₩5,414 | ₩5,628 | ₩5,253 | ₩5,454 | +0.74% | 305.3만 |
|---|
| 2026.05.21 | ₩5,132 | ₩5,494 | ₩5,092 | ₩5,373 | +4.70% | 196.6만 |
|---|
| 2026.05.20 | ₩5,159 | ₩5,239 | ₩5,052 | ₩5,159 | 0.00% | 214.4만 |
|---|
| 2026.05.19 | ₩5,159 | ₩5,186 | ₩5,012 | ₩5,065 | -1.82% | 201.5만 |
|---|
| 2026.05.18 | ₩5,588 | ₩5,655 | ₩5,159 | ₩5,199 | -6.95% | 263.1만 |
|---|
| 2026.05.15 | ₩5,682 | ₩5,722 | ₩5,414 | ₩5,521 | -2.83% | 437.5만 |
|---|
| 2026.05.14 | ₩6,231 | ₩6,244 | ₩5,749 | ₩5,950 | -4.52% | 263.5만 |
|---|
| 2026.05.13 | ₩6,311 | ₩6,405 | ₩6,097 | ₩6,231 | -1.27% | 241.3만 |
|---|
| 2026.05.12 | ₩6,338 | ₩6,419 | ₩5,990 | ₩6,338 | 0.00% | 289.9만 |
|---|
| 2026.05.11 | ₩5,990 | ₩6,579 | ₩5,909 | ₩6,405 | +6.94% | 462.1만 |
|---|
| 2026.05.08 | ₩6,043 | ₩6,191 | ₩5,936 | ₩6,017 | -0.44% | 236만 |
|---|
| 2026.05.07 | ₩6,298 | ₩6,338 | ₩5,936 | ₩5,963 | -5.32% | 306.4만 |
|---|
| 2026.05.06 | ₩5,762 | ₩6,244 | ₩5,668 | ₩6,231 | +8.14% | 369.4만 |
|---|
| 2026.05.05 | ₩5,816 | ₩5,883 | ₩5,615 | ₩5,655 | -2.76% | 244.4만 |
|---|
| 2026.05.04 | ₩5,896 | ₩6,151 | ₩5,775 | ₩5,775 | -2.05% | 291.8만 |
|---|
| 2026.05.01 | ₩5,869 | ₩5,990 | ₩5,735 | ₩5,963 | +1.60% | 219.8만 |
|---|
| 2026.04.30 | ₩5,481 | ₩5,950 | ₩5,467 | ₩5,923 | +8.07% | 371.2만 |
|---|
| 2026.04.29 | ₩5,507 | ₩5,561 | ₩5,320 | ₩5,333 | -3.16% | 199.9만 |
|---|
| 2026.04.28 | ₩5,628 | ₩5,641 | ₩5,400 | ₩5,534 | -1.67% | 188.2만 |
|---|
| 2026.04.27 | ₩5,548 | ₩5,775 | ₩5,507 | ₩5,749 | +3.62% | 223.4만 |
|---|
| 2026.04.24 | ₩5,641 | ₩5,655 | ₩5,467 | ₩5,481 | -2.85% | 153.6만 |
|---|
| 2026.04.23 | ₩6,084 | ₩6,110 | ₩5,507 | ₩5,615 | -7.71% | 366.4만 |
|---|
| 2026.04.22 | ₩5,950 | ₩6,338 | ₩5,950 | ₩6,164 | +3.60% | 304.8만 |
|---|
| 2026.04.21 | ₩6,124 | ₩6,218 | ₩5,856 | ₩5,869 | -4.16% | 296.7만 |
|---|
| 2026.04.20 | ₩5,936 | ₩6,124 | ₩5,789 | ₩6,084 | +2.48% | 250.8만 |
|---|
| 2026.04.17 | ₩6,097 | ₩6,218 | ₩5,950 | ₩6,003 | -1.54% | 290.6만 |
|---|
| 2026.04.16 | ₩5,869 | ₩5,990 | ₩5,789 | ₩5,923 | +0.91% | 259.7만 |
|---|
| 2026.04.15 | ₩5,615 | ₩5,856 | ₩5,561 | ₩5,775 | +2.86% | 218.7만 |
|---|
| 2026.04.14 | ₩5,615 | ₩5,695 | ₩5,481 | ₩5,548 | -1.19% | 163.6만 |
|---|
| 2026.04.13 | ₩5,119 | ₩5,534 | ₩5,105 | ₩5,467 | +6.81% | 231.1만 |
|---|
| 2026.04.10 | ₩5,521 | ₩5,722 | ₩5,172 | ₩5,199 | -5.83% | 243.6만 |
|---|
| 2026.04.09 | ₩5,454 | ₩5,789 | ₩5,427 | ₩5,507 | +0.98% | 226.2만 |
|---|
| 2026.04.08 | ₩5,387 | ₩5,588 | ₩5,280 | ₩5,494 | +1.99% | 289만 |
|---|
| 2026.04.07 | ₩5,119 | ₩5,146 | ₩4,891 | ₩5,092 | -0.52% | 162.5만 |
|---|
| 2026.04.06 | ₩5,132 | ₩5,186 | ₩4,904 | ₩5,132 | 0.00% | 214.3만 |
|---|
| 2026.04.02 | ₩4,824 | ₩5,119 | ₩4,730 | ₩5,052 | +4.72% | 175.5만 |
|---|
| 2026.04.01 | ₩4,891 | ₩5,306 | ₩4,891 | ₩5,052 | +3.29% | 470.6만 |
|---|
| 2026.03.31 | ₩4,449 | ₩4,824 | ₩4,435 | ₩4,811 | +8.13% | 235.3만 |
|---|
| 2026.03.30 | ₩4,583 | ₩4,663 | ₩4,288 | ₩4,368 | -4.68% | 194.5만 |
|---|
| 2026.03.27 | ₩4,422 | ₩4,623 | ₩4,395 | ₩4,502 | +1.82% | 222.3만 |
|---|
| 2026.03.26 | ₩4,476 | ₩4,636 | ₩4,435 | ₩4,462 | -0.30% | 155.3만 |
|---|
| 2026.03.25 | ₩4,690 | ₩4,770 | ₩4,610 | ₩4,636 | -1.14% | 194.2만 |
|---|
| 2026.03.24 | ₩4,502 | ₩4,569 | ₩4,422 | ₩4,502 | 0.00% | 215.1만 |
|---|
| 2026.03.23 | ₩4,355 | ₩4,663 | ₩4,315 | ₩4,583 | +5.23% | 324.8만 |
|---|
| 2026.03.20 | ₩4,569 | ₩4,636 | ₩4,261 | ₩4,315 | -5.57% | 316만 |
|---|
| 2026.03.19 | ₩4,596 | ₩4,717 | ₩4,288 | ₩4,650 | +1.17% | 344.5만 |
|---|
| 2026.03.18 | ₩5,038 | ₩5,052 | ₩4,770 | ₩4,797 | -4.79% | 281.5만 |
|---|
| 2026.03.17 | ₩5,239 | ₩5,293 | ₩5,038 | ₩5,119 | -2.30% | 194.3만 |
|---|
| 2026.03.16 | ₩5,226 | ₩5,373 | ₩5,119 | ₩5,239 | +0.26% | 272.9만 |
|---|
| 2026.03.13 | ₩5,454 | ₩5,561 | ₩5,159 | ₩5,213 | -4.42% | 348.2만 |
|---|
| 2026.03.12 | ₩5,494 | ₩5,735 | ₩5,280 | ₩5,494 | 0.00% | 875.9만 |
|---|
| 2026.03.11 | ₩5,440 | ₩5,561 | ₩5,320 | ₩5,534 | +1.72% | 264.6만 |
|---|
| 2026.03.10 | ₩5,467 | ₩5,735 | ₩5,427 | ₩5,507 | +0.74% | 261.4만 |
|---|
| 2026.03.09 | ₩5,172 | ₩5,400 | ₩5,079 | ₩5,373 | +3.89% | 248.6만 |
|---|
| 2026.03.06 | ₩5,159 | ₩5,427 | ₩5,079 | ₩5,360 | +3.90% | 270만 |
|---|
| 2026.03.05 | ₩5,387 | ₩5,400 | ₩5,092 | ₩5,253 | -2.49% | 244.4만 |
|---|
| 2026.03.04 | ₩5,534 | ₩5,561 | ₩5,360 | ₩5,440 | -1.69% | 164.7만 |
|---|
| 2026.03.03 | ₩5,749 | ₩5,749 | ₩5,172 | ₩5,454 | -5.13% | 509.2만 |
|---|
| 2026.03.02 | ₩5,695 | ₩6,110 | ₩5,641 | ₩6,070 | +6.59% | 328.5만 |
|---|
| 2026.02.27 | ₩5,909 | ₩5,976 | ₩5,708 | ₩5,936 | +0.45% | 254.9만 |
|---|
| 2026.02.26 | ₩5,896 | ₩6,003 | ₩5,682 | ₩5,990 | +1.59% | 239.8만 |
|---|
| 2026.02.25 | ₩5,950 | ₩6,097 | ₩5,802 | ₩5,856 | -1.58% | 344.8만 |
|---|
| 2026.02.24 | ₩5,266 | ₩5,869 | ₩5,199 | ₩5,869 | +11.45% | 426.6만 |
|---|
| 2026.02.23 | ₩5,079 | ₩5,427 | ₩4,904 | ₩5,373 | +5.80% | 620.1만 |
|---|
| 2026.02.20 | ₩4,998 | ₩5,239 | ₩4,757 | ₩5,239 | +4.83% | 1916.2만 |
|---|
| 2026.02.19 | ₩4,851 | ₩4,918 | ₩4,583 | ₩4,904 | +1.10% | 578.1만 |
|---|
| 2026.02.18 | ₩5,052 | ₩5,226 | ₩4,891 | ₩5,052 | 0.00% | 705.2만 |
|---|
| 2026.02.17 | ₩5,226 | ₩5,400 | ₩4,770 | ₩4,945 | -5.38% | 721.9만 |
|---|
| 2026.02.13 | ₩5,628 | ₩5,963 | ₩5,588 | ₩5,655 | +0.48% | 264.9만 |
|---|
| 2026.02.12 | ₩6,151 | ₩6,151 | ₩5,641 | ₩5,735 | -6.75% | 326.1만 |
|---|
| 2026.02.11 | ₩6,204 | ₩6,405 | ₩5,896 | ₩6,137 | -1.08% | 306.5만 |
|---|
| 2026.02.10 | ₩6,311 | ₩6,338 | ₩6,070 | ₩6,097 | -3.40% | 221.3만 |
|---|
| 2026.02.09 | ₩6,271 | ₩6,419 | ₩6,003 | ₩6,365 | +1.50% | 320.9만 |
|---|
| 2026.02.06 | ₩6,392 | ₩6,472 | ₩6,070 | ₩6,258 | -2.10% | 343.9만 |
|---|
| 2026.02.05 | ₩6,579 | ₩6,714 | ₩5,976 | ₩6,043 | -8.15% | 486.1만 |
|---|
| 2026.02.04 | ₩7,933 | ₩7,933 | ₩6,633 | ₩6,888 | -13.18% | 610.2만 |
|---|
| 2026.02.03 | ₩6,995 | ₩7,705 | ₩6,807 | ₩7,665 | +9.58% | 746.8만 |
|---|
| 2026.02.02 | ₩6,995 | ₩7,223 | ₩6,606 | ₩6,620 | -5.36% | 445.4만 |
|---|
| 2026.01.30 | ₩7,518 | ₩7,826 | ₩6,714 | ₩6,754 | -10.16% | 853.5만 |
|---|
| 2026.01.29 | ₩8,938 | ₩9,139 | ₩7,946 | ₩8,054 | -9.90% | 1077.1만 |
|---|
| 2026.01.28 | ₩9,380 | ₩9,715 | ₩9,045 | ₩9,219 | -1.71% | 1253만 |
|---|
| 2026.01.27 | ₩8,871 | ₩9,313 | ₩7,866 | ₩9,233 | +4.08% | 1363만 |
|---|
| 2026.01.26 | ₩9,581 | ₩9,581 | ₩8,590 | ₩8,737 | -8.81% | 1977만 |
|---|
| 2026.01.23 | ₩7,879 | ₩8,482 | ₩7,678 | ₩8,322 | +5.61% | 572.7만 |
|---|
| 2026.01.22 | ₩7,424 | ₩8,027 | ₩7,370 | ₩7,759 | +4.51% | 550.1만 |
|---|
| 2026.01.21 | ₩7,772 | ₩7,893 | ₩7,183 | ₩7,343 | -5.52% | 483.4만 |
|---|
| 2026.01.20 | ₩7,477 | ₩7,866 | ₩7,424 | ₩7,678 | +2.69% | 586.9만 |
|---|
| 2026.01.16 | ₩7,558 | ₩7,558 | ₩7,129 | ₩7,384 | -2.30% | 357.2만 |
|---|
| 2026.01.15 | ₩7,839 | ₩7,879 | ₩7,290 | ₩7,585 | -3.25% | 352.1만 |
|---|
| 2026.01.14 | ₩7,075 | ₩7,638 | ₩6,888 | ₩7,544 | +6.63% | 559.2만 |
|---|
| 2026.01.13 | ₩7,290 | ₩7,357 | ₩6,861 | ₩6,982 | -4.23% | 279.8만 |
|---|
| 2026.01.12 | ₩7,303 | ₩7,491 | ₩6,995 | ₩7,102 | -2.75% | 415.8만 |
|---|
| 2026.01.09 | ₩6,928 | ₩7,035 | ₩6,714 | ₩6,928 | 0.00% | 301만 |
|---|
| 2026.01.08 | ₩6,700 | ₩6,861 | ₩6,539 | ₩6,821 | +1.80% | 311.1만 |
|---|
| 2026.01.07 | ₩6,861 | ₩7,276 | ₩6,740 | ₩6,848 | -0.20% | 672.4만 |
|---|
| 2026.01.06 | ₩6,526 | ₩6,821 | ₩6,352 | ₩6,807 | +4.31% | 490.6만 |
|---|
| 2026.01.05 | ₩6,258 | ₩6,646 | ₩6,204 | ₩6,432 | +2.78% | 434.8만 |
|---|
| 2026.01.02 | ₩5,883 | ₩6,164 | ₩5,856 | ₩6,151 | +4.56% | 267만 |
|---|
| 2025.12.31 | ₩5,708 | ₩5,936 | ₩5,668 | ₩5,775 | +1.17% | 285.3만 |
|---|
| 2025.12.30 | ₩6,030 | ₩6,030 | ₩5,722 | ₩5,775 | -4.22% | 423.9만 |
|---|
| 2025.12.29 | ₩6,110 | ₩6,285 | ₩5,829 | ₩5,976 | -2.19% | 304만 |
|---|
| 2025.12.26 | ₩6,633 | ₩6,633 | ₩6,164 | ₩6,231 | -6.06% | 212.1만 |
|---|
| 2025.12.24 | ₩6,486 | ₩6,646 | ₩6,352 | ₩6,579 | +1.45% | 249.5만 |
|---|
| 2025.12.23 | ₩6,392 | ₩6,606 | ₩6,271 | ₩6,486 | +1.47% | 294.6만 |
|---|
| 2025.12.22 | ₩6,311 | ₩6,593 | ₩6,204 | ₩6,419 | +1.70% | 374.8만 |
|---|
| 2025.12.19 | ₩5,963 | ₩6,392 | ₩5,936 | ₩6,231 | +4.49% | 373.2만 |
|---|
| 2025.12.18 | ₩5,990 | ₩6,311 | ₩5,869 | ₩5,963 | -0.45% | 314.5만 |
|---|
| 2025.12.17 | ₩5,990 | ₩6,405 | ₩5,735 | ₩5,789 | -3.36% | 371.7만 |
|---|
| 2025.12.16 | ₩5,829 | ₩6,124 | ₩5,802 | ₩5,923 | +1.61% | 229.1만 |
|---|
| 2025.12.15 | ₩6,325 | ₩6,445 | ₩5,842 | ₩5,963 | -5.72% | 292.6만 |
|---|
| 2025.12.12 | ₩6,445 | ₩6,512 | ₩6,137 | ₩6,244 | -3.12% | 312.1만 |
|---|
| 2025.12.11 | ₩6,030 | ₩6,486 | ₩5,883 | ₩6,459 | +7.11% | 422.7만 |
|---|
| 2025.12.10 | ₩6,017 | ₩6,110 | ₩5,802 | ₩6,043 | +0.45% | 296.6만 |
|---|
| 2025.12.09 | ₩5,909 | ₩6,271 | ₩5,762 | ₩6,030 | +2.04% | 283.6만 |
|---|
| 2025.12.08 | ₩6,244 | ₩6,298 | ₩5,816 | ₩6,030 | -3.43% | 311.5만 |
|---|
| 2025.12.05 | ₩6,633 | ₩6,687 | ₩6,177 | ₩6,244 | -5.86% | 476.4만 |
|---|
| 2025.12.04 | ₩6,017 | ₩6,392 | ₩5,923 | ₩6,298 | +4.68% | 382.2만 |
|---|
| 2025.12.03 | ₩6,110 | ₩6,110 | ₩5,802 | ₩6,070 | -0.66% | 320.2만 |
|---|
| 2025.12.02 | ₩6,017 | ₩6,191 | ₩5,641 | ₩6,124 | +1.78% | 406.6만 |
|---|
| 2025.12.01 | ₩5,722 | ₩6,003 | ₩5,534 | ₩5,976 | +4.45% | 388.3만 |
|---|
| 2025.11.28 | ₩5,440 | ₩5,775 | ₩5,414 | ₩5,735 | +5.42% | 289.9만 |
|---|
| 2025.11.26 | ₩5,347 | ₩5,414 | ₩5,226 | ₩5,320 | -0.50% | 288만 |
|---|
| 2025.11.25 | ₩5,333 | ₩5,400 | ₩5,132 | ₩5,360 | +0.50% | 253.6만 |
|---|
| 2025.11.24 | ₩5,856 | ₩5,923 | ₩5,132 | ₩5,347 | -8.70% | 716.7만 |
|---|
| 2025.11.21 | ₩5,293 | ₩6,084 | ₩5,186 | ₩5,722 | +8.10% | 2157.1만 |
|---|
| 2025.11.20 | ₩5,883 | ₩5,896 | ₩5,333 | ₩5,333 | -9.34% | 684.3만 |
|---|
| 2025.11.19 | ₩5,467 | ₩5,923 | ₩5,454 | ₩5,682 | +3.92% | 721.7만 |
|---|
| 2025.11.18 | ₩5,239 | ₩5,534 | ₩5,226 | ₩5,347 | +2.05% | 500.6만 |
|---|
| 2025.11.17 | ₩4,677 | ₩5,440 | ₩4,596 | ₩5,333 | +14.04% | 785.2만 |
|---|
| 2025.11.14 | ₩4,636 | ₩5,119 | ₩4,556 | ₩4,717 | +1.73% | 380만 |
|---|
| 2025.11.13 | ₩5,347 | ₩5,548 | ₩5,065 | ₩5,146 | -3.76% | 491만 |
|---|
| 2025.11.12 | ₩5,239 | ₩5,574 | ₩5,132 | ₩5,400 | +3.07% | 484.5만 |
|---|
| 2025.11.11 | ₩5,226 | ₩5,280 | ₩4,958 | ₩5,266 | +0.77% | 400.3만 |
|---|
| 2025.11.10 | ₩5,521 | ₩5,534 | ₩5,119 | ₩5,280 | -4.37% | 474.9만 |
|---|
| 2025.11.07 | ₩5,226 | ₩5,507 | ₩5,025 | ₩5,440 | +4.10% | 538.1만 |
|---|
| 2025.11.06 | ₩5,534 | ₩5,534 | ₩5,199 | ₩5,320 | -3.87% | 439.9만 |
|---|
| 2025.11.05 | ₩5,360 | ₩5,601 | ₩5,199 | ₩5,360 | 0.00% | 361만 |
|---|
| 2025.11.04 | ₩5,105 | ₩5,628 | ₩5,079 | ₩5,360 | +4.99% | 630.4만 |
|---|
| 2025.11.03 | ₩5,628 | ₩5,829 | ₩5,414 | ₩5,507 | -2.14% | 722.3만 |
|---|
| 2025.10.31 | ₩6,392 | ₩6,419 | ₩5,829 | ₩5,963 | -6.71% | 663.5만 |
|---|
| 2025.10.30 | ₩6,593 | ₩6,660 | ₩6,164 | ₩6,405 | -2.85% | 726.9만 |
|---|
| 2025.10.29 | ₩6,445 | ₩6,539 | ₩6,137 | ₩6,352 | -1.46% | 664.5만 |
|---|
| 2025.10.28 | ₩6,566 | ₩6,834 | ₩6,298 | ₩6,579 | +0.20% | 824.4만 |
|---|
| 2025.10.27 | ₩7,236 | ₩7,317 | ₩6,486 | ₩6,687 | -7.59% | 1418.8만 |
|---|
| 2025.10.24 | ₩7,357 | ₩8,375 | ₩7,290 | ₩8,027 | +9.11% | 1733.6만 |
|---|
| 2025.10.23 | ₩6,901 | ₩7,437 | ₩6,781 | ₩6,928 | +0.39% | 787.2만 |
|---|
| 2025.10.22 | ₩6,915 | ₩7,437 | ₩6,325 | ₩6,915 | 0.00% | 1381.4만 |
|---|
| 2025.10.21 | ₩8,040 | ₩8,121 | ₩7,424 | ₩7,451 | -7.33% | 1165.3만 |
|---|
| 2025.10.20 | ₩9,152 | ₩9,166 | ₩8,040 | ₩8,255 | -9.81% | 1524.6만 |
|---|
| 2025.10.17 | ₩8,817 | ₩9,742 | ₩8,523 | ₩8,657 | -1.82% | 1585.3만 |
|---|
| 2025.10.16 | ₩11,899 | ₩12,087 | ₩9,394 | ₩9,514 | -20.05% | 3194.1만 |
|---|
| 2025.10.15 | ₩13,320 | ₩13,400 | ₩10,466 | ₩11,337 | -14.89% | 4472.3만 |
|---|
| 2025.10.14 | ₩10,720 | ₩15,129 | ₩9,380 | ₩14,204 | +32.50% | 1.5억 |
|---|
| 2025.10.13 | ₩9,112 | ₩9,514 | ₩8,442 | ₩8,791 | -3.53% | 2769.2만 |
|---|
| 2025.10.10 | ₩9,112 | ₩9,608 | ₩7,946 | ₩7,946 | -12.79% | 3573.9만 |
|---|