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 | ₩3,823 | ₩3,836 | ₩3,729 | ₩3,742 | -2.10% | 87.5만 |
| 2026.10.08 | ₩3,783 | ₩3,823 | ₩3,689 | ₩3,756 | -0.71% | 148.1만 |
| 2026.10.07 | ₩3,876 | ₩3,916 | ₩3,809 | ₩3,809 | -1.72% | 143만 |
| 2026.10.06 | ₩4,090 | ₩4,143 | ₩3,903 | ₩3,970 | -2.94% | 147.3만 |
| 2026.10.05 | ₩4,197 | ₩4,250 | ₩4,010 | ₩4,063 | -3.18% | 118.8만 |
| 2026.10.02 | ₩4,210 | ₩4,264 | ₩4,077 | ₩4,130 | -1.90% | 110.6만 |
| 2026.10.01 | ₩4,117 | ₩4,157 | ₩3,996 | ₩4,090 | -0.65% | 133.1만 |
| 2026.09.30 | ₩4,210 | ₩4,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,143 |
| -1.59% |
| 119.4만 |
| 2026.09.29 | ₩4,277 | ₩4,277 | ₩4,117 | ₩4,143 | -3.13% | 97.8만 |
|---|
| 2026.09.28 | ₩4,143 | ₩4,317 | ₩4,117 | ₩4,224 | +1.94% | 100.1만 |
|---|
| 2026.09.25 | ₩4,357 | ₩4,397 | ₩4,224 | ₩4,277 | -1.84% | 103.1만 |
|---|
| 2026.09.24 | ₩4,357 | ₩4,411 | ₩4,317 | ₩4,344 | -0.31% | 123.6만 |
|---|
| 2026.09.23 | ₩4,558 | ₩4,558 | ₩4,384 | ₩4,424 | -2.93% | 126.4만 |
|---|
| 2026.09.22 | ₩4,478 | ₩4,598 | ₩4,411 | ₩4,584 | +2.39% | 128.6만 |
|---|
| 2026.09.21 | ₩4,584 | ₩4,651 | ₩4,424 | ₩4,464 | -2.62% | 142.8만 |
|---|
| 2026.09.18 | ₩4,331 | ₩4,397 | ₩4,224 | ₩4,357 | +0.62% | 119.9만 |
|---|
| 2026.09.17 | ₩4,357 | ₩4,397 | ₩4,277 | ₩4,331 | -0.61% | 108.9만 |
|---|
| 2026.09.16 | ₩4,290 | ₩4,357 | ₩4,077 | ₩4,170 | -2.80% | 102.6만 |
|---|
| 2026.09.15 | ₩4,277 | ₩4,344 | ₩4,157 | ₩4,264 | -0.31% | 108.3만 |
|---|
| 2026.09.14 | ₩4,411 | ₩4,451 | ₩4,183 | ₩4,304 | -2.42% | 176.7만 |
|---|
| 2026.09.11 | ₩4,531 | ₩4,544 | ₩4,371 | ₩4,371 | -3.54% | 132.9만 |
|---|
| 2026.09.10 | ₩4,625 | ₩4,638 | ₩4,384 | ₩4,424 | -4.34% | 191.4만 |
|---|
| 2026.09.09 | ₩4,665 | ₩4,772 | ₩4,625 | ₩4,691 | +0.57% | 101.6만 |
|---|
| 2026.09.08 | ₩4,491 | ₩4,798 | ₩4,491 | ₩4,665 | +3.87% | 163.6만 |
|---|
| 2026.09.04 | ₩4,357 | ₩4,571 | ₩4,357 | ₩4,411 | +1.23% | 175.7만 |
|---|
| 2026.09.03 | ₩4,745 | ₩4,758 | ₩4,317 | ₩4,371 | -7.89% | 135.9만 |
|---|
| 2026.09.02 | ₩4,504 | ₩4,665 | ₩4,504 | ₩4,651 | +3.26% | 74만 |
|---|
| 2026.09.01 | ₩4,812 | ₩4,812 | ₩4,478 | ₩4,478 | -6.94% | 109.6만 |
|---|
| 2026.08.31 | ₩4,852 | ₩4,945 | ₩4,798 | ₩4,825 | -0.55% | 98.6만 |
|---|
| 2026.08.28 | ₩5,052 | ₩5,092 | ₩4,812 | ₩4,838 | -4.23% | 194.8만 |
|---|
| 2026.08.27 | ₩4,999 | ₩5,119 | ₩4,959 | ₩5,052 | +1.07% | 67만 |
|---|
| 2026.08.26 | ₩5,119 | ₩5,239 | ₩4,945 | ₩4,972 | -2.87% | 80.6만 |
|---|
| 2026.08.25 | ₩5,012 | ₩5,199 | ₩4,945 | ₩5,132 | +2.40% | 85.1만 |
|---|
| 2026.08.24 | ₩5,320 | ₩5,346 | ₩5,012 | ₩5,026 | -5.53% | 95.9만 |
|---|
| 2026.08.21 | ₩4,945 | ₩5,320 | ₩4,945 | ₩5,293 | +7.03% | 243.2만 |
|---|
| 2026.08.20 | ₩4,892 | ₩4,905 | ₩4,731 | ₩4,852 | -0.82% | 85.6만 |
|---|
| 2026.08.19 | ₩4,838 | ₩4,999 | ₩4,838 | ₩4,932 | +1.93% | 82.6만 |
|---|
| 2026.08.18 | ₩4,879 | ₩4,945 | ₩4,731 | ₩4,798 | -1.64% | 77.4만 |
|---|
| 2026.08.17 | ₩4,999 | ₩5,052 | ₩4,919 | ₩4,972 | -0.53% | 99.1만 |
|---|
| 2026.08.14 | ₩5,039 | ₩5,213 | ₩4,999 | ₩4,999 | -0.80% | 89.1만 |
|---|
| 2026.08.13 | ₩4,985 | ₩5,119 | ₩4,945 | ₩5,052 | +1.34% | 112.9만 |
|---|
| 2026.08.12 | ₩5,279 | ₩5,320 | ₩4,999 | ₩5,026 | -4.81% | 142.6만 |
|---|
| 2026.08.11 | ₩5,186 | ₩5,293 | ₩5,119 | ₩5,253 | +1.29% | 136.6만 |
|---|
| 2026.08.10 | ₩5,079 | ₩5,279 | ₩5,079 | ₩5,186 | +2.11% | 154.1만 |
|---|
| 2026.08.07 | ₩4,879 | ₩5,132 | ₩4,879 | ₩5,079 | +4.11% | 194.4만 |
|---|
| 2026.08.06 | ₩4,691 | ₩4,865 | ₩4,611 | ₩4,812 | +2.56% | 125.6만 |
|---|
| 2026.08.05 | ₩4,625 | ₩4,772 | ₩4,518 | ₩4,705 | +1.73% | 171.5만 |
|---|
| 2026.08.04 | ₩4,384 | ₩4,665 | ₩4,371 | ₩4,598 | +4.88% | 191.5만 |
|---|
| 2026.08.03 | ₩4,170 | ₩4,304 | ₩4,117 | ₩4,277 | +2.56% | 92.4만 |
|---|
| 2026.07.31 | ₩4,250 | ₩4,277 | ₩4,117 | ₩4,183 | -1.57% | 111.9만 |
|---|
| 2026.07.30 | ₩3,996 | ₩4,264 | ₩3,996 | ₩4,250 | +6.35% | 119.5만 |
|---|
| 2026.07.29 | ₩3,996 | ₩4,050 | ₩3,823 | ₩3,903 | -2.34% | 143.9만 |
|---|
| 2026.07.28 | ₩4,036 | ₩4,050 | ₩3,876 | ₩3,996 | -0.99% | 104.7만 |
|---|
| 2026.07.27 | ₩4,077 | ₩4,210 | ₩4,036 | ₩4,143 | +1.64% | 107만 |
|---|
| 2026.07.24 | ₩4,210 | ₩4,224 | ₩4,036 | ₩4,036 | -4.13% | 76.3만 |
|---|
| 2026.07.23 | ₩4,157 | ₩4,290 | ₩4,143 | ₩4,224 | +1.61% | 117.8만 |
|---|
| 2026.07.22 | ₩4,250 | ₩4,384 | ₩4,183 | ₩4,250 | 0.00% | 106.3만 |
|---|
| 2026.07.21 | ₩4,063 | ₩4,277 | ₩4,063 | ₩4,264 | +4.93% | 119.5만 |
|---|
| 2026.07.20 | ₩3,943 | ₩4,063 | ₩3,903 | ₩3,983 | +1.02% | 107.7만 |
|---|
| 2026.07.17 | ₩3,876 | ₩3,996 | ₩3,756 | ₩3,983 | +2.76% | 181.6만 |
|---|
| 2026.07.16 | ₩4,077 | ₩4,130 | ₩3,863 | ₩3,970 | -2.62% | 239.4만 |
|---|
| 2026.07.15 | ₩4,277 | ₩4,371 | ₩4,077 | ₩4,197 | -1.87% | 100.9만 |
|---|
| 2026.07.14 | ₩4,183 | ₩4,411 | ₩4,183 | ₩4,290 | +2.56% | 147.1만 |
|---|
| 2026.07.13 | ₩4,277 | ₩4,531 | ₩4,117 | ₩4,197 | -1.87% | 499.9만 |
|---|
| 2026.07.10 | ₩4,317 | ₩4,357 | ₩4,197 | ₩4,317 | 0.00% | 84.6만 |
|---|
| 2026.07.09 | ₩4,197 | ₩4,371 | ₩4,170 | ₩4,344 | +3.50% | 186.4만 |
|---|
| 2026.07.08 | ₩4,157 | ₩4,304 | ₩4,050 | ₩4,197 | +0.96% | 144.5만 |
|---|
| 2026.07.07 | ₩4,464 | ₩4,464 | ₩4,224 | ₩4,317 | -3.29% | 149.5만 |
|---|
| 2026.07.06 | ₩4,651 | ₩4,678 | ₩4,451 | ₩4,491 | -3.45% | 181만 |
|---|
| 2026.07.02 | ₩4,678 | ₩4,892 | ₩4,478 | ₩4,558 | -2.57% | 233만 |
|---|
| 2026.07.01 | ₩4,691 | ₩4,758 | ₩4,531 | ₩4,558 | -2.85% | 104.9만 |
|---|
| 2026.06.30 | ₩4,745 | ₩4,798 | ₩4,638 | ₩4,691 | -1.13% | 105.7만 |
|---|
| 2026.06.29 | ₩4,544 | ₩4,812 | ₩4,411 | ₩4,731 | +4.12% | 307만 |
|---|
| 2026.06.26 | ₩4,397 | ₩4,558 | ₩4,357 | ₩4,491 | +2.13% | 111.5만 |
|---|
| 2026.06.25 | ₩4,518 | ₩4,571 | ₩4,331 | ₩4,464 | -1.18% | 171.3만 |
|---|
| 2026.06.24 | ₩4,678 | ₩4,745 | ₩4,371 | ₩4,451 | -4.86% | 192.7만 |
|---|
| 2026.06.23 | ₩4,785 | ₩4,919 | ₩4,691 | ₩4,758 | -0.56% | 127.6만 |
|---|
| 2026.06.22 | ₩5,079 | ₩5,119 | ₩4,905 | ₩4,945 | -2.63% | 155.5만 |
|---|
| 2026.06.18 | ₩5,146 | ₩5,199 | ₩4,932 | ₩5,066 | -1.56% | 239.9만 |
|---|
| 2026.06.17 | ₩5,239 | ₩5,346 | ₩5,039 | ₩5,066 | -3.32% | 204.5만 |
|---|
| 2026.06.16 | ₩5,386 | ₩5,507 | ₩5,199 | ₩5,239 | -2.73% | 189.7만 |
|---|
| 2026.06.15 | ₩5,453 | ₩5,614 | ₩5,413 | ₩5,413 | -0.74% | 190.8만 |
|---|
| 2026.06.12 | ₩5,173 | ₩5,306 | ₩5,132 | ₩5,253 | +1.55% | 191.4만 |
|---|
| 2026.06.11 | ₩4,812 | ₩5,146 | ₩4,758 | ₩5,146 | +6.94% | 198.7만 |
|---|
| 2026.06.10 | ₩4,919 | ₩5,026 | ₩4,731 | ₩4,731 | -3.80% | 164.8만 |
|---|
| 2026.06.09 | ₩5,333 | ₩5,427 | ₩4,825 | ₩4,999 | -6.27% | 306.3만 |
|---|
| 2026.06.08 | ₩5,226 | ₩5,427 | ₩5,146 | ₩5,266 | +0.77% | 149.2만 |
|---|
| 2026.06.05 | ₩5,814 | ₩5,827 | ₩5,106 | ₩5,106 | -12.18% | 431.5만 |
|---|
| 2026.06.04 | ₩5,827 | ₩6,028 | ₩5,787 | ₩5,934 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩6,228 | ₩6,295 | ₩5,921 | ₩5,948 | -4.51% | 223.5만 |
|---|
| 2026.06.02 | ₩6,482 | ₩6,790 | ₩6,322 | ₩6,389 | -1.44% | 374.9만 |
|---|
| 2026.06.01 | ₩6,095 | ₩6,563 | ₩5,975 | ₩6,362 | +4.39% | 435.2만 |
|---|
| 2026.05.29 | ₩5,988 | ₩6,215 | ₩5,894 | ₩6,188 | +3.35% | 234.8만 |
|---|
| 2026.05.28 | ₩5,761 | ₩6,095 | ₩5,667 | ₩5,961 | +3.48% | 339.4만 |
|---|
| 2026.05.27 | ₩5,600 | ₩5,948 | ₩5,507 | ₩5,854 | +4.53% | 278.3만 |
|---|
| 2026.05.26 | ₩5,480 | ₩5,787 | ₩5,480 | ₩5,694 | +3.90% | 250.2만 |
|---|
| 2026.05.22 | ₩5,400 | ₩5,614 | ₩5,239 | ₩5,440 | +0.74% | 305.3만 |
|---|
| 2026.05.21 | ₩5,119 | ₩5,480 | ₩5,079 | ₩5,360 | +4.70% | 196.6만 |
|---|
| 2026.05.20 | ₩5,146 | ₩5,226 | ₩5,039 | ₩5,146 | 0.00% | 214.4만 |
|---|
| 2026.05.19 | ₩5,146 | ₩5,173 | ₩4,999 | ₩5,052 | -1.82% | 201.5만 |
|---|
| 2026.05.18 | ₩5,574 | ₩5,640 | ₩5,146 | ₩5,186 | -6.95% | 263.1만 |
|---|
| 2026.05.15 | ₩5,667 | ₩5,707 | ₩5,400 | ₩5,507 | -2.83% | 437.5만 |
|---|
| 2026.05.14 | ₩6,215 | ₩6,228 | ₩5,734 | ₩5,934 | -4.52% | 263.5만 |
|---|
| 2026.05.13 | ₩6,295 | ₩6,389 | ₩6,081 | ₩6,215 | -1.27% | 241.3만 |
|---|
| 2026.05.12 | ₩6,322 | ₩6,402 | ₩5,975 | ₩6,322 | 0.00% | 289.9만 |
|---|
| 2026.05.11 | ₩5,975 | ₩6,563 | ₩5,894 | ₩6,389 | +6.94% | 462.1만 |
|---|
| 2026.05.08 | ₩6,028 | ₩6,175 | ₩5,921 | ₩6,001 | -0.44% | 236만 |
|---|
| 2026.05.07 | ₩6,282 | ₩6,322 | ₩5,921 | ₩5,948 | -5.32% | 306.4만 |
|---|
| 2026.05.06 | ₩5,747 | ₩6,228 | ₩5,654 | ₩6,215 | +8.14% | 369.4만 |
|---|
| 2026.05.05 | ₩5,801 | ₩5,868 | ₩5,600 | ₩5,640 | -2.76% | 244.4만 |
|---|
| 2026.05.04 | ₩5,881 | ₩6,135 | ₩5,761 | ₩5,761 | -2.05% | 291.8만 |
|---|
| 2026.05.01 | ₩5,854 | ₩5,975 | ₩5,721 | ₩5,948 | +1.60% | 219.8만 |
|---|
| 2026.04.30 | ₩5,467 | ₩5,934 | ₩5,453 | ₩5,908 | +8.07% | 371.2만 |
|---|
| 2026.04.29 | ₩5,493 | ₩5,547 | ₩5,306 | ₩5,320 | -3.16% | 199.9만 |
|---|
| 2026.04.28 | ₩5,614 | ₩5,627 | ₩5,386 | ₩5,520 | -1.67% | 188.2만 |
|---|
| 2026.04.27 | ₩5,533 | ₩5,761 | ₩5,493 | ₩5,734 | +3.62% | 223.4만 |
|---|
| 2026.04.24 | ₩5,627 | ₩5,640 | ₩5,453 | ₩5,467 | -2.85% | 153.6만 |
|---|
| 2026.04.23 | ₩6,068 | ₩6,095 | ₩5,493 | ₩5,600 | -7.71% | 366.4만 |
|---|
| 2026.04.22 | ₩5,934 | ₩6,322 | ₩5,934 | ₩6,148 | +3.60% | 304.8만 |
|---|
| 2026.04.21 | ₩6,108 | ₩6,202 | ₩5,841 | ₩5,854 | -4.16% | 296.7만 |
|---|
| 2026.04.20 | ₩5,921 | ₩6,108 | ₩5,774 | ₩6,068 | +2.48% | 250.8만 |
|---|
| 2026.04.17 | ₩6,081 | ₩6,202 | ₩5,934 | ₩5,988 | -1.54% | 290.6만 |
|---|
| 2026.04.16 | ₩5,854 | ₩5,975 | ₩5,774 | ₩5,908 | +0.91% | 259.7만 |
|---|
| 2026.04.15 | ₩5,600 | ₩5,841 | ₩5,547 | ₩5,761 | +2.86% | 218.7만 |
|---|
| 2026.04.14 | ₩5,600 | ₩5,680 | ₩5,467 | ₩5,533 | -1.19% | 163.6만 |
|---|
| 2026.04.13 | ₩5,106 | ₩5,520 | ₩5,092 | ₩5,453 | +6.81% | 231.1만 |
|---|
| 2026.04.10 | ₩5,507 | ₩5,707 | ₩5,159 | ₩5,186 | -5.83% | 243.6만 |
|---|
| 2026.04.09 | ₩5,440 | ₩5,774 | ₩5,413 | ₩5,493 | +0.98% | 226.2만 |
|---|
| 2026.04.08 | ₩5,373 | ₩5,574 | ₩5,266 | ₩5,480 | +1.99% | 289만 |
|---|
| 2026.04.07 | ₩5,106 | ₩5,132 | ₩4,879 | ₩5,079 | -0.52% | 162.5만 |
|---|
| 2026.04.06 | ₩5,119 | ₩5,173 | ₩4,892 | ₩5,119 | 0.00% | 214.3만 |
|---|
| 2026.04.02 | ₩4,812 | ₩5,106 | ₩4,718 | ₩5,039 | +4.72% | 175.5만 |
|---|
| 2026.04.01 | ₩4,879 | ₩5,293 | ₩4,879 | ₩5,039 | +3.29% | 470.6만 |
|---|
| 2026.03.31 | ₩4,437 | ₩4,812 | ₩4,424 | ₩4,798 | +8.13% | 235.3만 |
|---|
| 2026.03.30 | ₩4,571 | ₩4,651 | ₩4,277 | ₩4,357 | -4.68% | 194.5만 |
|---|
| 2026.03.27 | ₩4,411 | ₩4,611 | ₩4,384 | ₩4,491 | +1.82% | 222.3만 |
|---|
| 2026.03.26 | ₩4,464 | ₩4,625 | ₩4,424 | ₩4,451 | -0.30% | 155.3만 |
|---|
| 2026.03.25 | ₩4,678 | ₩4,758 | ₩4,598 | ₩4,625 | -1.14% | 194.2만 |
|---|
| 2026.03.24 | ₩4,491 | ₩4,558 | ₩4,411 | ₩4,491 | 0.00% | 215.1만 |
|---|
| 2026.03.23 | ₩4,344 | ₩4,651 | ₩4,304 | ₩4,571 | +5.23% | 324.8만 |
|---|
| 2026.03.20 | ₩4,558 | ₩4,625 | ₩4,250 | ₩4,304 | -5.57% | 316만 |
|---|
| 2026.03.19 | ₩4,584 | ₩4,705 | ₩4,277 | ₩4,638 | +1.17% | 344.5만 |
|---|
| 2026.03.18 | ₩5,026 | ₩5,039 | ₩4,758 | ₩4,785 | -4.79% | 281.5만 |
|---|
| 2026.03.17 | ₩5,226 | ₩5,279 | ₩5,026 | ₩5,106 | -2.30% | 194.3만 |
|---|
| 2026.03.16 | ₩5,213 | ₩5,360 | ₩5,106 | ₩5,226 | +0.26% | 272.9만 |
|---|
| 2026.03.13 | ₩5,440 | ₩5,547 | ₩5,146 | ₩5,199 | -4.42% | 348.2만 |
|---|
| 2026.03.12 | ₩5,480 | ₩5,721 | ₩5,266 | ₩5,480 | 0.00% | 875.9만 |
|---|
| 2026.03.11 | ₩5,427 | ₩5,547 | ₩5,306 | ₩5,520 | +1.72% | 264.6만 |
|---|
| 2026.03.10 | ₩5,453 | ₩5,721 | ₩5,413 | ₩5,493 | +0.74% | 261.4만 |
|---|
| 2026.03.09 | ₩5,159 | ₩5,386 | ₩5,066 | ₩5,360 | +3.89% | 248.6만 |
|---|
| 2026.03.06 | ₩5,146 | ₩5,413 | ₩5,066 | ₩5,346 | +3.90% | 270만 |
|---|
| 2026.03.05 | ₩5,373 | ₩5,386 | ₩5,079 | ₩5,239 | -2.49% | 244.4만 |
|---|
| 2026.03.04 | ₩5,520 | ₩5,547 | ₩5,346 | ₩5,427 | -1.69% | 164.7만 |
|---|
| 2026.03.03 | ₩5,734 | ₩5,734 | ₩5,159 | ₩5,440 | -5.13% | 509.2만 |
|---|
| 2026.03.02 | ₩5,680 | ₩6,095 | ₩5,627 | ₩6,055 | +6.59% | 328.5만 |
|---|
| 2026.02.27 | ₩5,894 | ₩5,961 | ₩5,694 | ₩5,921 | +0.45% | 254.9만 |
|---|
| 2026.02.26 | ₩5,881 | ₩5,988 | ₩5,667 | ₩5,975 | +1.59% | 239.8만 |
|---|
| 2026.02.25 | ₩5,934 | ₩6,081 | ₩5,787 | ₩5,841 | -1.58% | 344.8만 |
|---|
| 2026.02.24 | ₩5,253 | ₩5,854 | ₩5,186 | ₩5,854 | +11.45% | 426.6만 |
|---|
| 2026.02.23 | ₩5,066 | ₩5,413 | ₩4,892 | ₩5,360 | +5.80% | 620.1만 |
|---|
| 2026.02.20 | ₩4,985 | ₩5,226 | ₩4,745 | ₩5,226 | +4.83% | 1916.2만 |
|---|
| 2026.02.19 | ₩4,838 | ₩4,905 | ₩4,571 | ₩4,892 | +1.10% | 578.1만 |
|---|
| 2026.02.18 | ₩5,039 | ₩5,213 | ₩4,879 | ₩5,039 | 0.00% | 705.2만 |
|---|
| 2026.02.17 | ₩5,213 | ₩5,386 | ₩4,758 | ₩4,932 | -5.38% | 721.9만 |
|---|
| 2026.02.13 | ₩5,614 | ₩5,948 | ₩5,574 | ₩5,640 | +0.48% | 264.9만 |
|---|
| 2026.02.12 | ₩6,135 | ₩6,135 | ₩5,627 | ₩5,721 | -6.75% | 326.1만 |
|---|
| 2026.02.11 | ₩6,188 | ₩6,389 | ₩5,881 | ₩6,122 | -1.08% | 306.5만 |
|---|
| 2026.02.10 | ₩6,295 | ₩6,322 | ₩6,055 | ₩6,081 | -3.40% | 221.3만 |
|---|
| 2026.02.09 | ₩6,255 | ₩6,402 | ₩5,988 | ₩6,349 | +1.50% | 320.9만 |
|---|
| 2026.02.06 | ₩6,375 | ₩6,456 | ₩6,055 | ₩6,242 | -2.10% | 343.9만 |
|---|
| 2026.02.05 | ₩6,563 | ₩6,696 | ₩5,961 | ₩6,028 | -8.15% | 486.1만 |
|---|
| 2026.02.04 | ₩7,913 | ₩7,913 | ₩6,616 | ₩6,870 | -13.18% | 610.2만 |
|---|
| 2026.02.03 | ₩6,977 | ₩7,685 | ₩6,790 | ₩7,645 | +9.58% | 746.8만 |
|---|
| 2026.02.02 | ₩6,977 | ₩7,204 | ₩6,589 | ₩6,603 | -5.36% | 445.4만 |
|---|
| 2026.01.30 | ₩7,498 | ₩7,806 | ₩6,696 | ₩6,736 | -10.16% | 853.5만 |
|---|
| 2026.01.29 | ₩8,915 | ₩9,115 | ₩7,926 | ₩8,033 | -9.90% | 1077.1만 |
|---|
| 2026.01.28 | ₩9,356 | ₩9,690 | ₩9,022 | ₩9,196 | -1.71% | 1253만 |
|---|
| 2026.01.27 | ₩8,848 | ₩9,289 | ₩7,846 | ₩9,209 | +4.08% | 1363만 |
|---|
| 2026.01.26 | ₩9,557 | ₩9,557 | ₩8,567 | ₩8,715 | -8.81% | 1977만 |
|---|
| 2026.01.23 | ₩7,859 | ₩8,461 | ₩7,659 | ₩8,300 | +5.61% | 572.7만 |
|---|
| 2026.01.22 | ₩7,405 | ₩8,006 | ₩7,351 | ₩7,739 | +4.51% | 550.1만 |
|---|
| 2026.01.21 | ₩7,752 | ₩7,872 | ₩7,164 | ₩7,324 | -5.52% | 483.4만 |
|---|
| 2026.01.20 | ₩7,458 | ₩7,846 | ₩7,405 | ₩7,659 | +2.69% | 586.9만 |
|---|
| 2026.01.16 | ₩7,538 | ₩7,538 | ₩7,111 | ₩7,365 | -2.30% | 357.2만 |
|---|
| 2026.01.15 | ₩7,819 | ₩7,859 | ₩7,271 | ₩7,565 | -3.25% | 352.1만 |
|---|
| 2026.01.14 | ₩7,057 | ₩7,619 | ₩6,870 | ₩7,525 | +6.63% | 559.2만 |
|---|
| 2026.01.13 | ₩7,271 | ₩7,338 | ₩6,843 | ₩6,964 | -4.23% | 279.8만 |
|---|
| 2026.01.12 | ₩7,284 | ₩7,471 | ₩6,977 | ₩7,084 | -2.75% | 415.8만 |
|---|
| 2026.01.09 | ₩6,910 | ₩7,017 | ₩6,696 | ₩6,910 | 0.00% | 301만 |
|---|
| 2026.01.08 | ₩6,683 | ₩6,843 | ₩6,523 | ₩6,803 | +1.80% | 311.1만 |
|---|
| 2026.01.07 | ₩6,843 | ₩7,258 | ₩6,723 | ₩6,830 | -0.20% | 672.4만 |
|---|
| 2026.01.06 | ₩6,509 | ₩6,803 | ₩6,335 | ₩6,790 | +4.31% | 490.6만 |
|---|
| 2026.01.05 | ₩6,242 | ₩6,629 | ₩6,188 | ₩6,416 | +2.78% | 434.8만 |
|---|
| 2026.01.02 | ₩5,868 | ₩6,148 | ₩5,841 | ₩6,135 | +4.56% | 267만 |
|---|
| 2025.12.31 | ₩5,694 | ₩5,921 | ₩5,654 | ₩5,761 | +1.17% | 285.3만 |
|---|
| 2025.12.30 | ₩6,015 | ₩6,015 | ₩5,707 | ₩5,761 | -4.22% | 423.9만 |
|---|
| 2025.12.29 | ₩6,095 | ₩6,269 | ₩5,814 | ₩5,961 | -2.19% | 304만 |
|---|
| 2025.12.26 | ₩6,616 | ₩6,616 | ₩6,148 | ₩6,215 | -6.06% | 212.1만 |
|---|
| 2025.12.24 | ₩6,469 | ₩6,629 | ₩6,335 | ₩6,563 | +1.45% | 249.5만 |
|---|
| 2025.12.23 | ₩6,375 | ₩6,589 | ₩6,255 | ₩6,469 | +1.47% | 294.6만 |
|---|
| 2025.12.22 | ₩6,295 | ₩6,576 | ₩6,188 | ₩6,402 | +1.70% | 374.8만 |
|---|
| 2025.12.19 | ₩5,948 | ₩6,375 | ₩5,921 | ₩6,215 | +4.49% | 373.2만 |
|---|
| 2025.12.18 | ₩5,975 | ₩6,295 | ₩5,854 | ₩5,948 | -0.45% | 314.5만 |
|---|
| 2025.12.17 | ₩5,975 | ₩6,389 | ₩5,721 | ₩5,774 | -3.36% | 371.7만 |
|---|
| 2025.12.16 | ₩5,814 | ₩6,108 | ₩5,787 | ₩5,908 | +1.61% | 229.1만 |
|---|
| 2025.12.15 | ₩6,309 | ₩6,429 | ₩5,827 | ₩5,948 | -5.72% | 292.6만 |
|---|
| 2025.12.12 | ₩6,429 | ₩6,496 | ₩6,122 | ₩6,228 | -3.12% | 312.1만 |
|---|
| 2025.12.11 | ₩6,015 | ₩6,469 | ₩5,868 | ₩6,442 | +7.11% | 422.7만 |
|---|
| 2025.12.10 | ₩6,001 | ₩6,095 | ₩5,787 | ₩6,028 | +0.45% | 296.6만 |
|---|
| 2025.12.09 | ₩5,894 | ₩6,255 | ₩5,747 | ₩6,015 | +2.04% | 283.6만 |
|---|
| 2025.12.08 | ₩6,228 | ₩6,282 | ₩5,801 | ₩6,015 | -3.43% | 311.5만 |
|---|
| 2025.12.05 | ₩6,616 | ₩6,670 | ₩6,162 | ₩6,228 | -5.86% | 476.4만 |
|---|
| 2025.12.04 | ₩6,001 | ₩6,375 | ₩5,908 | ₩6,282 | +4.68% | 382.2만 |
|---|
| 2025.12.03 | ₩6,095 | ₩6,095 | ₩5,787 | ₩6,055 | -0.66% | 320.2만 |
|---|
| 2025.12.02 | ₩6,001 | ₩6,175 | ₩5,627 | ₩6,108 | +1.78% | 406.6만 |
|---|
| 2025.12.01 | ₩5,707 | ₩5,988 | ₩5,520 | ₩5,961 | +4.45% | 388.3만 |
|---|
| 2025.11.28 | ₩5,427 | ₩5,761 | ₩5,400 | ₩5,721 | +5.42% | 289.9만 |
|---|
| 2025.11.26 | ₩5,333 | ₩5,400 | ₩5,213 | ₩5,306 | -0.50% | 288만 |
|---|
| 2025.11.25 | ₩5,320 | ₩5,386 | ₩5,119 | ₩5,346 | +0.50% | 253.6만 |
|---|
| 2025.11.24 | ₩5,841 | ₩5,908 | ₩5,119 | ₩5,333 | -8.70% | 716.7만 |
|---|
| 2025.11.21 | ₩5,279 | ₩6,068 | ₩5,173 | ₩5,707 | +8.10% | 2157.1만 |
|---|
| 2025.11.20 | ₩5,868 | ₩5,881 | ₩5,320 | ₩5,320 | -9.34% | 684.3만 |
|---|
| 2025.11.19 | ₩5,453 | ₩5,908 | ₩5,440 | ₩5,667 | +3.92% | 721.7만 |
|---|
| 2025.11.18 | ₩5,226 | ₩5,520 | ₩5,213 | ₩5,333 | +2.05% | 500.6만 |
|---|
| 2025.11.17 | ₩4,665 | ₩5,427 | ₩4,584 | ₩5,320 | +14.04% | 785.2만 |
|---|
| 2025.11.14 | ₩4,625 | ₩5,106 | ₩4,544 | ₩4,705 | +1.73% | 380만 |
|---|
| 2025.11.13 | ₩5,333 | ₩5,533 | ₩5,052 | ₩5,132 | -3.76% | 491만 |
|---|
| 2025.11.12 | ₩5,226 | ₩5,560 | ₩5,119 | ₩5,386 | +3.07% | 484.5만 |
|---|
| 2025.11.11 | ₩5,213 | ₩5,266 | ₩4,945 | ₩5,253 | +0.77% | 400.3만 |
|---|
| 2025.11.10 | ₩5,507 | ₩5,520 | ₩5,106 | ₩5,266 | -4.37% | 474.9만 |
|---|
| 2025.11.07 | ₩5,213 | ₩5,493 | ₩5,012 | ₩5,427 | +4.10% | 538.1만 |
|---|
| 2025.11.06 | ₩5,520 | ₩5,520 | ₩5,186 | ₩5,306 | -3.87% | 439.9만 |
|---|
| 2025.11.05 | ₩5,346 | ₩5,587 | ₩5,186 | ₩5,346 | 0.00% | 361만 |
|---|
| 2025.11.04 | ₩5,092 | ₩5,614 | ₩5,066 | ₩5,346 | +4.99% | 630.4만 |
|---|
| 2025.11.03 | ₩5,614 | ₩5,814 | ₩5,400 | ₩5,493 | -2.14% | 722.3만 |
|---|
| 2025.10.31 | ₩6,375 | ₩6,402 | ₩5,814 | ₩5,948 | -6.71% | 663.5만 |
|---|
| 2025.10.30 | ₩6,576 | ₩6,643 | ₩6,148 | ₩6,389 | -2.85% | 726.9만 |
|---|
| 2025.10.29 | ₩6,429 | ₩6,523 | ₩6,122 | ₩6,335 | -1.46% | 664.5만 |
|---|
| 2025.10.28 | ₩6,549 | ₩6,817 | ₩6,282 | ₩6,563 | +0.20% | 824.4만 |
|---|
| 2025.10.27 | ₩7,218 | ₩7,298 | ₩6,469 | ₩6,670 | -7.59% | 1418.8만 |
|---|
| 2025.10.24 | ₩7,338 | ₩8,354 | ₩7,271 | ₩8,006 | +9.11% | 1733.6만 |
|---|
| 2025.10.23 | ₩6,883 | ₩7,418 | ₩6,763 | ₩6,910 | +0.39% | 787.2만 |
|---|
| 2025.10.22 | ₩6,897 | ₩7,418 | ₩6,309 | ₩6,897 | 0.00% | 1381.4만 |
|---|
| 2025.10.21 | ₩8,019 | ₩8,100 | ₩7,405 | ₩7,431 | -7.33% | 1165.3만 |
|---|
| 2025.10.20 | ₩9,129 | ₩9,142 | ₩8,019 | ₩8,233 | -9.81% | 1524.6만 |
|---|
| 2025.10.17 | ₩8,795 | ₩9,717 | ₩8,501 | ₩8,634 | -1.82% | 1585.3만 |
|---|
| 2025.10.16 | ₩11,869 | ₩12,056 | ₩9,369 | ₩9,490 | -20.05% | 3194.1만 |
|---|
| 2025.10.15 | ₩13,286 | ₩13,366 | ₩10,439 | ₩11,307 | -14.89% | 4472.3만 |
|---|
| 2025.10.14 | ₩10,693 | ₩15,090 | ₩9,356 | ₩14,168 | +32.50% | 1.5억 |
|---|
| 2025.10.13 | ₩9,089 | ₩9,490 | ₩8,420 | ₩8,768 | -3.53% | 2769.2만 |
|---|
| 2025.10.10 | ₩9,089 | ₩9,583 | ₩7,926 | ₩7,926 | -12.79% | 3573.9만 |
|---|