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 | ₩3,827 | ₩3,840 | ₩3,733 | ₩3,746 | -2.10% | 87.5만 |
| 2026.10.08 | ₩3,786 | ₩3,827 | ₩3,693 | ₩3,760 | -0.71% | 148.1만 |
| 2026.10.07 | ₩3,880 | ₩3,920 | ₩3,813 | ₩3,813 | -1.72% | 143만 |
| 2026.10.06 | ₩4,094 | ₩4,148 | ₩3,907 | ₩3,974 | -2.94% | 147.3만 |
| 2026.10.05 | ₩4,201 | ₩4,255 | ₩4,014 | ₩4,067 | -3.18% | 118.8만 |
| 2026.10.02 | ₩4,215 | ₩4,268 | ₩4,081 | ₩4,134 | -1.90% | 110.6만 |
| 2026.10.01 | ₩4,121 | ₩4,161 | ₩4,001 | ₩4,094 | -0.65% | 133.1만 |
| 2026.09.30 | ₩4,215 | ₩4,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,148 |
| -1.59% |
| 119.4만 |
| 2026.09.29 | ₩4,282 | ₩4,282 | ₩4,121 | ₩4,148 | -3.13% | 97.8만 |
|---|
| 2026.09.28 | ₩4,148 | ₩4,322 | ₩4,121 | ₩4,228 | +1.94% | 100.1만 |
|---|
| 2026.09.25 | ₩4,362 | ₩4,402 | ₩4,228 | ₩4,282 | -1.84% | 103.1만 |
|---|
| 2026.09.24 | ₩4,362 | ₩4,415 | ₩4,322 | ₩4,348 | -0.31% | 123.6만 |
|---|
| 2026.09.23 | ₩4,563 | ₩4,563 | ₩4,389 | ₩4,429 | -2.93% | 126.4만 |
|---|
| 2026.09.22 | ₩4,482 | ₩4,603 | ₩4,415 | ₩4,589 | +2.39% | 128.6만 |
|---|
| 2026.09.21 | ₩4,589 | ₩4,656 | ₩4,429 | ₩4,469 | -2.62% | 142.8만 |
|---|
| 2026.09.18 | ₩4,335 | ₩4,402 | ₩4,228 | ₩4,362 | +0.62% | 119.9만 |
|---|
| 2026.09.17 | ₩4,362 | ₩4,402 | ₩4,282 | ₩4,335 | -0.61% | 108.9만 |
|---|
| 2026.09.16 | ₩4,295 | ₩4,362 | ₩4,081 | ₩4,174 | -2.80% | 102.6만 |
|---|
| 2026.09.15 | ₩4,282 | ₩4,348 | ₩4,161 | ₩4,268 | -0.31% | 108.3만 |
|---|
| 2026.09.14 | ₩4,415 | ₩4,455 | ₩4,188 | ₩4,308 | -2.42% | 176.7만 |
|---|
| 2026.09.11 | ₩4,536 | ₩4,549 | ₩4,375 | ₩4,375 | -3.54% | 132.9만 |
|---|
| 2026.09.10 | ₩4,629 | ₩4,643 | ₩4,389 | ₩4,429 | -4.34% | 191.4만 |
|---|
| 2026.09.09 | ₩4,670 | ₩4,777 | ₩4,629 | ₩4,696 | +0.57% | 101.6만 |
|---|
| 2026.09.08 | ₩4,496 | ₩4,803 | ₩4,496 | ₩4,670 | +3.87% | 163.6만 |
|---|
| 2026.09.04 | ₩4,362 | ₩4,576 | ₩4,362 | ₩4,415 | +1.23% | 175.7만 |
|---|
| 2026.09.03 | ₩4,750 | ₩4,763 | ₩4,322 | ₩4,375 | -7.89% | 135.9만 |
|---|
| 2026.09.02 | ₩4,509 | ₩4,670 | ₩4,509 | ₩4,656 | +3.26% | 74만 |
|---|
| 2026.09.01 | ₩4,817 | ₩4,817 | ₩4,482 | ₩4,482 | -6.94% | 109.6만 |
|---|
| 2026.08.31 | ₩4,857 | ₩4,951 | ₩4,803 | ₩4,830 | -0.55% | 98.6만 |
|---|
| 2026.08.28 | ₩5,058 | ₩5,098 | ₩4,817 | ₩4,843 | -4.23% | 194.8만 |
|---|
| 2026.08.27 | ₩5,004 | ₩5,124 | ₩4,964 | ₩5,058 | +1.07% | 67만 |
|---|
| 2026.08.26 | ₩5,124 | ₩5,245 | ₩4,951 | ₩4,977 | -2.87% | 80.6만 |
|---|
| 2026.08.25 | ₩5,017 | ₩5,205 | ₩4,951 | ₩5,138 | +2.40% | 85.1만 |
|---|
| 2026.08.24 | ₩5,325 | ₩5,352 | ₩5,017 | ₩5,031 | -5.53% | 95.9만 |
|---|
| 2026.08.21 | ₩4,951 | ₩5,325 | ₩4,951 | ₩5,298 | +7.03% | 243.2만 |
|---|
| 2026.08.20 | ₩4,897 | ₩4,910 | ₩4,736 | ₩4,857 | -0.82% | 85.6만 |
|---|
| 2026.08.19 | ₩4,843 | ₩5,004 | ₩4,843 | ₩4,937 | +1.93% | 82.6만 |
|---|
| 2026.08.18 | ₩4,884 | ₩4,951 | ₩4,736 | ₩4,803 | -1.64% | 77.4만 |
|---|
| 2026.08.17 | ₩5,004 | ₩5,058 | ₩4,924 | ₩4,977 | -0.53% | 99.1만 |
|---|
| 2026.08.14 | ₩5,044 | ₩5,218 | ₩5,004 | ₩5,004 | -0.80% | 89.1만 |
|---|
| 2026.08.13 | ₩4,991 | ₩5,124 | ₩4,951 | ₩5,058 | +1.34% | 112.9만 |
|---|
| 2026.08.12 | ₩5,285 | ₩5,325 | ₩5,004 | ₩5,031 | -4.81% | 142.6만 |
|---|
| 2026.08.11 | ₩5,191 | ₩5,298 | ₩5,124 | ₩5,258 | +1.29% | 136.6만 |
|---|
| 2026.08.10 | ₩5,084 | ₩5,285 | ₩5,084 | ₩5,191 | +2.11% | 154.1만 |
|---|
| 2026.08.07 | ₩4,884 | ₩5,138 | ₩4,884 | ₩5,084 | +4.11% | 194.4만 |
|---|
| 2026.08.06 | ₩4,696 | ₩4,870 | ₩4,616 | ₩4,817 | +2.56% | 125.6만 |
|---|
| 2026.08.05 | ₩4,629 | ₩4,777 | ₩4,522 | ₩4,710 | +1.73% | 171.5만 |
|---|
| 2026.08.04 | ₩4,389 | ₩4,670 | ₩4,375 | ₩4,603 | +4.88% | 191.5만 |
|---|
| 2026.08.03 | ₩4,174 | ₩4,308 | ₩4,121 | ₩4,282 | +2.56% | 92.4만 |
|---|
| 2026.07.31 | ₩4,255 | ₩4,282 | ₩4,121 | ₩4,188 | -1.57% | 111.9만 |
|---|
| 2026.07.30 | ₩4,001 | ₩4,268 | ₩4,001 | ₩4,255 | +6.35% | 119.5만 |
|---|
| 2026.07.29 | ₩4,001 | ₩4,054 | ₩3,827 | ₩3,907 | -2.34% | 143.9만 |
|---|
| 2026.07.28 | ₩4,041 | ₩4,054 | ₩3,880 | ₩4,001 | -0.99% | 104.7만 |
|---|
| 2026.07.27 | ₩4,081 | ₩4,215 | ₩4,041 | ₩4,148 | +1.64% | 107만 |
|---|
| 2026.07.24 | ₩4,215 | ₩4,228 | ₩4,041 | ₩4,041 | -4.13% | 76.3만 |
|---|
| 2026.07.23 | ₩4,161 | ₩4,295 | ₩4,148 | ₩4,228 | +1.61% | 117.8만 |
|---|
| 2026.07.22 | ₩4,255 | ₩4,389 | ₩4,188 | ₩4,255 | 0.00% | 106.3만 |
|---|
| 2026.07.21 | ₩4,067 | ₩4,282 | ₩4,067 | ₩4,268 | +4.93% | 119.5만 |
|---|
| 2026.07.20 | ₩3,947 | ₩4,067 | ₩3,907 | ₩3,987 | +1.02% | 107.7만 |
|---|
| 2026.07.17 | ₩3,880 | ₩4,001 | ₩3,760 | ₩3,987 | +2.76% | 181.6만 |
|---|
| 2026.07.16 | ₩4,081 | ₩4,134 | ₩3,867 | ₩3,974 | -2.62% | 239.4만 |
|---|
| 2026.07.15 | ₩4,282 | ₩4,375 | ₩4,081 | ₩4,201 | -1.87% | 100.9만 |
|---|
| 2026.07.14 | ₩4,188 | ₩4,415 | ₩4,188 | ₩4,295 | +2.56% | 147.1만 |
|---|
| 2026.07.13 | ₩4,282 | ₩4,536 | ₩4,121 | ₩4,201 | -1.87% | 499.9만 |
|---|
| 2026.07.10 | ₩4,322 | ₩4,362 | ₩4,201 | ₩4,322 | 0.00% | 84.6만 |
|---|
| 2026.07.09 | ₩4,201 | ₩4,375 | ₩4,174 | ₩4,348 | +3.50% | 186.4만 |
|---|
| 2026.07.08 | ₩4,161 | ₩4,308 | ₩4,054 | ₩4,201 | +0.96% | 144.5만 |
|---|
| 2026.07.07 | ₩4,469 | ₩4,469 | ₩4,228 | ₩4,322 | -3.29% | 149.5만 |
|---|
| 2026.07.06 | ₩4,656 | ₩4,683 | ₩4,455 | ₩4,496 | -3.45% | 181만 |
|---|
| 2026.07.02 | ₩4,683 | ₩4,897 | ₩4,482 | ₩4,563 | -2.57% | 233만 |
|---|
| 2026.07.01 | ₩4,696 | ₩4,763 | ₩4,536 | ₩4,563 | -2.85% | 104.9만 |
|---|
| 2026.06.30 | ₩4,750 | ₩4,803 | ₩4,643 | ₩4,696 | -1.13% | 105.7만 |
|---|
| 2026.06.29 | ₩4,549 | ₩4,817 | ₩4,415 | ₩4,736 | +4.12% | 307만 |
|---|
| 2026.06.26 | ₩4,402 | ₩4,563 | ₩4,362 | ₩4,496 | +2.13% | 111.5만 |
|---|
| 2026.06.25 | ₩4,522 | ₩4,576 | ₩4,335 | ₩4,469 | -1.18% | 171.3만 |
|---|
| 2026.06.24 | ₩4,683 | ₩4,750 | ₩4,375 | ₩4,455 | -4.86% | 192.7만 |
|---|
| 2026.06.23 | ₩4,790 | ₩4,924 | ₩4,696 | ₩4,763 | -0.56% | 127.6만 |
|---|
| 2026.06.22 | ₩5,084 | ₩5,124 | ₩4,910 | ₩4,951 | -2.63% | 155.5만 |
|---|
| 2026.06.18 | ₩5,151 | ₩5,205 | ₩4,937 | ₩5,071 | -1.56% | 239.9만 |
|---|
| 2026.06.17 | ₩5,245 | ₩5,352 | ₩5,044 | ₩5,071 | -3.32% | 204.5만 |
|---|
| 2026.06.16 | ₩5,392 | ₩5,512 | ₩5,205 | ₩5,245 | -2.73% | 189.7만 |
|---|
| 2026.06.15 | ₩5,459 | ₩5,620 | ₩5,419 | ₩5,419 | -0.74% | 190.8만 |
|---|
| 2026.06.12 | ₩5,178 | ₩5,312 | ₩5,138 | ₩5,258 | +1.55% | 191.4만 |
|---|
| 2026.06.11 | ₩4,817 | ₩5,151 | ₩4,763 | ₩5,151 | +6.94% | 198.7만 |
|---|
| 2026.06.10 | ₩4,924 | ₩5,031 | ₩4,736 | ₩4,736 | -3.80% | 164.8만 |
|---|
| 2026.06.09 | ₩5,339 | ₩5,432 | ₩4,830 | ₩5,004 | -6.27% | 306.3만 |
|---|
| 2026.06.08 | ₩5,232 | ₩5,432 | ₩5,151 | ₩5,272 | +0.77% | 149.2만 |
|---|
| 2026.06.05 | ₩5,820 | ₩5,834 | ₩5,111 | ₩5,111 | -12.18% | 431.5만 |
|---|
| 2026.06.04 | ₩5,834 | ₩6,034 | ₩5,793 | ₩5,941 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩6,235 | ₩6,302 | ₩5,927 | ₩5,954 | -4.51% | 223.5만 |
|---|
| 2026.06.02 | ₩6,489 | ₩6,797 | ₩6,329 | ₩6,396 | -1.44% | 374.9만 |
|---|
| 2026.06.01 | ₩6,101 | ₩6,569 | ₩5,981 | ₩6,369 | +4.39% | 435.2만 |
|---|
| 2026.05.29 | ₩5,994 | ₩6,222 | ₩5,900 | ₩6,195 | +3.35% | 234.8만 |
|---|
| 2026.05.28 | ₩5,767 | ₩6,101 | ₩5,673 | ₩5,967 | +3.48% | 339.4만 |
|---|
| 2026.05.27 | ₩5,606 | ₩5,954 | ₩5,512 | ₩5,860 | +4.53% | 278.3만 |
|---|
| 2026.05.26 | ₩5,486 | ₩5,793 | ₩5,486 | ₩5,700 | +3.90% | 250.2만 |
|---|
| 2026.05.22 | ₩5,405 | ₩5,620 | ₩5,245 | ₩5,446 | +0.74% | 305.3만 |
|---|
| 2026.05.21 | ₩5,124 | ₩5,486 | ₩5,084 | ₩5,365 | +4.70% | 196.6만 |
|---|
| 2026.05.20 | ₩5,151 | ₩5,232 | ₩5,044 | ₩5,151 | 0.00% | 214.4만 |
|---|
| 2026.05.19 | ₩5,151 | ₩5,178 | ₩5,004 | ₩5,058 | -1.82% | 201.5만 |
|---|
| 2026.05.18 | ₩5,579 | ₩5,646 | ₩5,151 | ₩5,191 | -6.95% | 263.1만 |
|---|
| 2026.05.15 | ₩5,673 | ₩5,713 | ₩5,405 | ₩5,512 | -2.83% | 437.5만 |
|---|
| 2026.05.14 | ₩6,222 | ₩6,235 | ₩5,740 | ₩5,941 | -4.52% | 263.5만 |
|---|
| 2026.05.13 | ₩6,302 | ₩6,396 | ₩6,088 | ₩6,222 | -1.27% | 241.3만 |
|---|
| 2026.05.12 | ₩6,329 | ₩6,409 | ₩5,981 | ₩6,329 | 0.00% | 289.9만 |
|---|
| 2026.05.11 | ₩5,981 | ₩6,569 | ₩5,900 | ₩6,396 | +6.94% | 462.1만 |
|---|
| 2026.05.08 | ₩6,034 | ₩6,181 | ₩5,927 | ₩6,008 | -0.44% | 236만 |
|---|
| 2026.05.07 | ₩6,289 | ₩6,329 | ₩5,927 | ₩5,954 | -5.32% | 306.4만 |
|---|
| 2026.05.06 | ₩5,753 | ₩6,235 | ₩5,660 | ₩6,222 | +8.14% | 369.4만 |
|---|
| 2026.05.05 | ₩5,807 | ₩5,874 | ₩5,606 | ₩5,646 | -2.76% | 244.4만 |
|---|
| 2026.05.04 | ₩5,887 | ₩6,141 | ₩5,767 | ₩5,767 | -2.05% | 291.8만 |
|---|
| 2026.05.01 | ₩5,860 | ₩5,981 | ₩5,727 | ₩5,954 | +1.60% | 219.8만 |
|---|
| 2026.04.30 | ₩5,472 | ₩5,941 | ₩5,459 | ₩5,914 | +8.07% | 371.2만 |
|---|
| 2026.04.29 | ₩5,499 | ₩5,553 | ₩5,312 | ₩5,325 | -3.16% | 199.9만 |
|---|
| 2026.04.28 | ₩5,620 | ₩5,633 | ₩5,392 | ₩5,526 | -1.67% | 188.2만 |
|---|
| 2026.04.27 | ₩5,539 | ₩5,767 | ₩5,499 | ₩5,740 | +3.62% | 223.4만 |
|---|
| 2026.04.24 | ₩5,633 | ₩5,646 | ₩5,459 | ₩5,472 | -2.85% | 153.6만 |
|---|
| 2026.04.23 | ₩6,074 | ₩6,101 | ₩5,499 | ₩5,606 | -7.71% | 366.4만 |
|---|
| 2026.04.22 | ₩5,941 | ₩6,329 | ₩5,941 | ₩6,155 | +3.60% | 304.8만 |
|---|
| 2026.04.21 | ₩6,115 | ₩6,208 | ₩5,847 | ₩5,860 | -4.16% | 296.7만 |
|---|
| 2026.04.20 | ₩5,927 | ₩6,115 | ₩5,780 | ₩6,074 | +2.48% | 250.8만 |
|---|
| 2026.04.17 | ₩6,088 | ₩6,208 | ₩5,941 | ₩5,994 | -1.54% | 290.6만 |
|---|
| 2026.04.16 | ₩5,860 | ₩5,981 | ₩5,780 | ₩5,914 | +0.91% | 259.7만 |
|---|
| 2026.04.15 | ₩5,606 | ₩5,847 | ₩5,553 | ₩5,767 | +2.86% | 218.7만 |
|---|
| 2026.04.14 | ₩5,606 | ₩5,686 | ₩5,472 | ₩5,539 | -1.19% | 163.6만 |
|---|
| 2026.04.13 | ₩5,111 | ₩5,526 | ₩5,098 | ₩5,459 | +6.81% | 231.1만 |
|---|
| 2026.04.10 | ₩5,512 | ₩5,713 | ₩5,165 | ₩5,191 | -5.83% | 243.6만 |
|---|
| 2026.04.09 | ₩5,446 | ₩5,780 | ₩5,419 | ₩5,499 | +0.98% | 226.2만 |
|---|
| 2026.04.08 | ₩5,379 | ₩5,579 | ₩5,272 | ₩5,486 | +1.99% | 289만 |
|---|
| 2026.04.07 | ₩5,111 | ₩5,138 | ₩4,884 | ₩5,084 | -0.52% | 162.5만 |
|---|
| 2026.04.06 | ₩5,124 | ₩5,178 | ₩4,897 | ₩5,124 | 0.00% | 214.3만 |
|---|
| 2026.04.02 | ₩4,817 | ₩5,111 | ₩4,723 | ₩5,044 | +4.72% | 175.5만 |
|---|
| 2026.04.01 | ₩4,884 | ₩5,298 | ₩4,884 | ₩5,044 | +3.29% | 470.6만 |
|---|
| 2026.03.31 | ₩4,442 | ₩4,817 | ₩4,429 | ₩4,803 | +8.13% | 235.3만 |
|---|
| 2026.03.30 | ₩4,576 | ₩4,656 | ₩4,282 | ₩4,362 | -4.68% | 194.5만 |
|---|
| 2026.03.27 | ₩4,415 | ₩4,616 | ₩4,389 | ₩4,496 | +1.82% | 222.3만 |
|---|
| 2026.03.26 | ₩4,469 | ₩4,629 | ₩4,429 | ₩4,455 | -0.30% | 155.3만 |
|---|
| 2026.03.25 | ₩4,683 | ₩4,763 | ₩4,603 | ₩4,629 | -1.14% | 194.2만 |
|---|
| 2026.03.24 | ₩4,496 | ₩4,563 | ₩4,415 | ₩4,496 | 0.00% | 215.1만 |
|---|
| 2026.03.23 | ₩4,348 | ₩4,656 | ₩4,308 | ₩4,576 | +5.23% | 324.8만 |
|---|
| 2026.03.20 | ₩4,563 | ₩4,629 | ₩4,255 | ₩4,308 | -5.57% | 316만 |
|---|
| 2026.03.19 | ₩4,589 | ₩4,710 | ₩4,282 | ₩4,643 | +1.17% | 344.5만 |
|---|
| 2026.03.18 | ₩5,031 | ₩5,044 | ₩4,763 | ₩4,790 | -4.79% | 281.5만 |
|---|
| 2026.03.17 | ₩5,232 | ₩5,285 | ₩5,031 | ₩5,111 | -2.30% | 194.3만 |
|---|
| 2026.03.16 | ₩5,218 | ₩5,365 | ₩5,111 | ₩5,232 | +0.26% | 272.9만 |
|---|
| 2026.03.13 | ₩5,446 | ₩5,553 | ₩5,151 | ₩5,205 | -4.42% | 348.2만 |
|---|
| 2026.03.12 | ₩5,486 | ₩5,727 | ₩5,272 | ₩5,486 | 0.00% | 875.9만 |
|---|
| 2026.03.11 | ₩5,432 | ₩5,553 | ₩5,312 | ₩5,526 | +1.72% | 264.6만 |
|---|
| 2026.03.10 | ₩5,459 | ₩5,727 | ₩5,419 | ₩5,499 | +0.74% | 261.4만 |
|---|
| 2026.03.09 | ₩5,165 | ₩5,392 | ₩5,071 | ₩5,365 | +3.89% | 248.6만 |
|---|
| 2026.03.06 | ₩5,151 | ₩5,419 | ₩5,071 | ₩5,352 | +3.90% | 270만 |
|---|
| 2026.03.05 | ₩5,379 | ₩5,392 | ₩5,084 | ₩5,245 | -2.49% | 244.4만 |
|---|
| 2026.03.04 | ₩5,526 | ₩5,553 | ₩5,352 | ₩5,432 | -1.69% | 164.7만 |
|---|
| 2026.03.03 | ₩5,740 | ₩5,740 | ₩5,165 | ₩5,446 | -5.13% | 509.2만 |
|---|
| 2026.03.02 | ₩5,686 | ₩6,101 | ₩5,633 | ₩6,061 | +6.59% | 328.5만 |
|---|
| 2026.02.27 | ₩5,900 | ₩5,967 | ₩5,700 | ₩5,927 | +0.45% | 254.9만 |
|---|
| 2026.02.26 | ₩5,887 | ₩5,994 | ₩5,673 | ₩5,981 | +1.59% | 239.8만 |
|---|
| 2026.02.25 | ₩5,941 | ₩6,088 | ₩5,793 | ₩5,847 | -1.58% | 344.8만 |
|---|
| 2026.02.24 | ₩5,258 | ₩5,860 | ₩5,191 | ₩5,860 | +11.45% | 426.6만 |
|---|
| 2026.02.23 | ₩5,071 | ₩5,419 | ₩4,897 | ₩5,365 | +5.80% | 620.1만 |
|---|
| 2026.02.20 | ₩4,991 | ₩5,232 | ₩4,750 | ₩5,232 | +4.83% | 1916.2만 |
|---|
| 2026.02.19 | ₩4,843 | ₩4,910 | ₩4,576 | ₩4,897 | +1.10% | 578.1만 |
|---|
| 2026.02.18 | ₩5,044 | ₩5,218 | ₩4,884 | ₩5,044 | 0.00% | 705.2만 |
|---|
| 2026.02.17 | ₩5,218 | ₩5,392 | ₩4,763 | ₩4,937 | -5.38% | 721.9만 |
|---|
| 2026.02.13 | ₩5,620 | ₩5,954 | ₩5,579 | ₩5,646 | +0.48% | 264.9만 |
|---|
| 2026.02.12 | ₩6,141 | ₩6,141 | ₩5,633 | ₩5,727 | -6.75% | 326.1만 |
|---|
| 2026.02.11 | ₩6,195 | ₩6,396 | ₩5,887 | ₩6,128 | -1.08% | 306.5만 |
|---|
| 2026.02.10 | ₩6,302 | ₩6,329 | ₩6,061 | ₩6,088 | -3.40% | 221.3만 |
|---|
| 2026.02.09 | ₩6,262 | ₩6,409 | ₩5,994 | ₩6,355 | +1.50% | 320.9만 |
|---|
| 2026.02.06 | ₩6,382 | ₩6,462 | ₩6,061 | ₩6,248 | -2.10% | 343.9만 |
|---|
| 2026.02.05 | ₩6,569 | ₩6,703 | ₩5,967 | ₩6,034 | -8.15% | 486.1만 |
|---|
| 2026.02.04 | ₩7,921 | ₩7,921 | ₩6,623 | ₩6,877 | -13.18% | 610.2만 |
|---|
| 2026.02.03 | ₩6,984 | ₩7,693 | ₩6,797 | ₩7,653 | +9.58% | 746.8만 |
|---|
| 2026.02.02 | ₩6,984 | ₩7,212 | ₩6,596 | ₩6,610 | -5.36% | 445.4만 |
|---|
| 2026.01.30 | ₩7,506 | ₩7,814 | ₩6,703 | ₩6,743 | -10.16% | 853.5만 |
|---|
| 2026.01.29 | ₩8,924 | ₩9,125 | ₩7,934 | ₩8,041 | -9.90% | 1077.1만 |
|---|
| 2026.01.28 | ₩9,366 | ₩9,700 | ₩9,031 | ₩9,205 | -1.71% | 1253만 |
|---|
| 2026.01.27 | ₩8,857 | ₩9,299 | ₩7,854 | ₩9,219 | +4.08% | 1363만 |
|---|
| 2026.01.26 | ₩9,567 | ₩9,567 | ₩8,576 | ₩8,724 | -8.81% | 1977만 |
|---|
| 2026.01.23 | ₩7,867 | ₩8,469 | ₩7,667 | ₩8,309 | +5.61% | 572.7만 |
|---|
| 2026.01.22 | ₩7,412 | ₩8,014 | ₩7,359 | ₩7,747 | +4.51% | 550.1만 |
|---|
| 2026.01.21 | ₩7,760 | ₩7,881 | ₩7,172 | ₩7,332 | -5.52% | 483.4만 |
|---|
| 2026.01.20 | ₩7,466 | ₩7,854 | ₩7,412 | ₩7,667 | +2.69% | 586.9만 |
|---|
| 2026.01.16 | ₩7,546 | ₩7,546 | ₩7,118 | ₩7,372 | -2.30% | 357.2만 |
|---|
| 2026.01.15 | ₩7,827 | ₩7,867 | ₩7,279 | ₩7,573 | -3.25% | 352.1만 |
|---|
| 2026.01.14 | ₩7,065 | ₩7,626 | ₩6,877 | ₩7,533 | +6.63% | 559.2만 |
|---|
| 2026.01.13 | ₩7,279 | ₩7,346 | ₩6,850 | ₩6,971 | -4.23% | 279.8만 |
|---|
| 2026.01.12 | ₩7,292 | ₩7,479 | ₩6,984 | ₩7,091 | -2.75% | 415.8만 |
|---|
| 2026.01.09 | ₩6,917 | ₩7,024 | ₩6,703 | ₩6,917 | 0.00% | 301만 |
|---|
| 2026.01.08 | ₩6,690 | ₩6,850 | ₩6,529 | ₩6,810 | +1.80% | 311.1만 |
|---|
| 2026.01.07 | ₩6,850 | ₩7,265 | ₩6,730 | ₩6,837 | -0.20% | 672.4만 |
|---|
| 2026.01.06 | ₩6,516 | ₩6,810 | ₩6,342 | ₩6,797 | +4.31% | 490.6만 |
|---|
| 2026.01.05 | ₩6,248 | ₩6,636 | ₩6,195 | ₩6,422 | +2.78% | 434.8만 |
|---|
| 2026.01.02 | ₩5,874 | ₩6,155 | ₩5,847 | ₩6,141 | +4.56% | 267만 |
|---|
| 2025.12.31 | ₩5,700 | ₩5,927 | ₩5,660 | ₩5,767 | +1.17% | 285.3만 |
|---|
| 2025.12.30 | ₩6,021 | ₩6,021 | ₩5,713 | ₩5,767 | -4.22% | 423.9만 |
|---|
| 2025.12.29 | ₩6,101 | ₩6,275 | ₩5,820 | ₩5,967 | -2.19% | 304만 |
|---|
| 2025.12.26 | ₩6,623 | ₩6,623 | ₩6,155 | ₩6,222 | -6.06% | 212.1만 |
|---|
| 2025.12.24 | ₩6,476 | ₩6,636 | ₩6,342 | ₩6,569 | +1.45% | 249.5만 |
|---|
| 2025.12.23 | ₩6,382 | ₩6,596 | ₩6,262 | ₩6,476 | +1.47% | 294.6만 |
|---|
| 2025.12.22 | ₩6,302 | ₩6,583 | ₩6,195 | ₩6,409 | +1.70% | 374.8만 |
|---|
| 2025.12.19 | ₩5,954 | ₩6,382 | ₩5,927 | ₩6,222 | +4.49% | 373.2만 |
|---|
| 2025.12.18 | ₩5,981 | ₩6,302 | ₩5,860 | ₩5,954 | -0.45% | 314.5만 |
|---|
| 2025.12.17 | ₩5,981 | ₩6,396 | ₩5,727 | ₩5,780 | -3.36% | 371.7만 |
|---|
| 2025.12.16 | ₩5,820 | ₩6,115 | ₩5,793 | ₩5,914 | +1.61% | 229.1만 |
|---|
| 2025.12.15 | ₩6,315 | ₩6,436 | ₩5,834 | ₩5,954 | -5.72% | 292.6만 |
|---|
| 2025.12.12 | ₩6,436 | ₩6,503 | ₩6,128 | ₩6,235 | -3.12% | 312.1만 |
|---|
| 2025.12.11 | ₩6,021 | ₩6,476 | ₩5,874 | ₩6,449 | +7.11% | 422.7만 |
|---|
| 2025.12.10 | ₩6,008 | ₩6,101 | ₩5,793 | ₩6,034 | +0.45% | 296.6만 |
|---|
| 2025.12.09 | ₩5,900 | ₩6,262 | ₩5,753 | ₩6,021 | +2.04% | 283.6만 |
|---|
| 2025.12.08 | ₩6,235 | ₩6,289 | ₩5,807 | ₩6,021 | -3.43% | 311.5만 |
|---|
| 2025.12.05 | ₩6,623 | ₩6,677 | ₩6,168 | ₩6,235 | -5.86% | 476.4만 |
|---|
| 2025.12.04 | ₩6,008 | ₩6,382 | ₩5,914 | ₩6,289 | +4.68% | 382.2만 |
|---|
| 2025.12.03 | ₩6,101 | ₩6,101 | ₩5,793 | ₩6,061 | -0.66% | 320.2만 |
|---|
| 2025.12.02 | ₩6,008 | ₩6,181 | ₩5,633 | ₩6,115 | +1.78% | 406.6만 |
|---|
| 2025.12.01 | ₩5,713 | ₩5,994 | ₩5,526 | ₩5,967 | +4.45% | 388.3만 |
|---|
| 2025.11.28 | ₩5,432 | ₩5,767 | ₩5,405 | ₩5,727 | +5.42% | 289.9만 |
|---|
| 2025.11.26 | ₩5,339 | ₩5,405 | ₩5,218 | ₩5,312 | -0.50% | 288만 |
|---|
| 2025.11.25 | ₩5,325 | ₩5,392 | ₩5,124 | ₩5,352 | +0.50% | 253.6만 |
|---|
| 2025.11.24 | ₩5,847 | ₩5,914 | ₩5,124 | ₩5,339 | -8.70% | 716.7만 |
|---|
| 2025.11.21 | ₩5,285 | ₩6,074 | ₩5,178 | ₩5,713 | +8.10% | 2157.1만 |
|---|
| 2025.11.20 | ₩5,874 | ₩5,887 | ₩5,325 | ₩5,325 | -9.34% | 684.3만 |
|---|
| 2025.11.19 | ₩5,459 | ₩5,914 | ₩5,446 | ₩5,673 | +3.92% | 721.7만 |
|---|
| 2025.11.18 | ₩5,232 | ₩5,526 | ₩5,218 | ₩5,339 | +2.05% | 500.6만 |
|---|
| 2025.11.17 | ₩4,670 | ₩5,432 | ₩4,589 | ₩5,325 | +14.04% | 785.2만 |
|---|
| 2025.11.14 | ₩4,629 | ₩5,111 | ₩4,549 | ₩4,710 | +1.73% | 380만 |
|---|
| 2025.11.13 | ₩5,339 | ₩5,539 | ₩5,058 | ₩5,138 | -3.76% | 491만 |
|---|
| 2025.11.12 | ₩5,232 | ₩5,566 | ₩5,124 | ₩5,392 | +3.07% | 484.5만 |
|---|
| 2025.11.11 | ₩5,218 | ₩5,272 | ₩4,951 | ₩5,258 | +0.77% | 400.3만 |
|---|
| 2025.11.10 | ₩5,512 | ₩5,526 | ₩5,111 | ₩5,272 | -4.37% | 474.9만 |
|---|
| 2025.11.07 | ₩5,218 | ₩5,499 | ₩5,017 | ₩5,432 | +4.10% | 538.1만 |
|---|
| 2025.11.06 | ₩5,526 | ₩5,526 | ₩5,191 | ₩5,312 | -3.87% | 439.9만 |
|---|
| 2025.11.05 | ₩5,352 | ₩5,593 | ₩5,191 | ₩5,352 | 0.00% | 361만 |
|---|
| 2025.11.04 | ₩5,098 | ₩5,620 | ₩5,071 | ₩5,352 | +4.99% | 630.4만 |
|---|
| 2025.11.03 | ₩5,620 | ₩5,820 | ₩5,405 | ₩5,499 | -2.14% | 722.3만 |
|---|
| 2025.10.31 | ₩6,382 | ₩6,409 | ₩5,820 | ₩5,954 | -6.71% | 663.5만 |
|---|
| 2025.10.30 | ₩6,583 | ₩6,650 | ₩6,155 | ₩6,396 | -2.85% | 726.9만 |
|---|
| 2025.10.29 | ₩6,436 | ₩6,529 | ₩6,128 | ₩6,342 | -1.46% | 664.5만 |
|---|
| 2025.10.28 | ₩6,556 | ₩6,824 | ₩6,289 | ₩6,569 | +0.20% | 824.4만 |
|---|
| 2025.10.27 | ₩7,225 | ₩7,305 | ₩6,476 | ₩6,677 | -7.59% | 1418.8만 |
|---|
| 2025.10.24 | ₩7,346 | ₩8,362 | ₩7,279 | ₩8,014 | +9.11% | 1733.6만 |
|---|
| 2025.10.23 | ₩6,891 | ₩7,426 | ₩6,770 | ₩6,917 | +0.39% | 787.2만 |
|---|
| 2025.10.22 | ₩6,904 | ₩7,426 | ₩6,315 | ₩6,904 | 0.00% | 1381.4만 |
|---|
| 2025.10.21 | ₩8,028 | ₩8,108 | ₩7,412 | ₩7,439 | -7.33% | 1165.3만 |
|---|
| 2025.10.20 | ₩9,138 | ₩9,152 | ₩8,028 | ₩8,242 | -9.81% | 1524.6만 |
|---|
| 2025.10.17 | ₩8,804 | ₩9,727 | ₩8,510 | ₩8,643 | -1.82% | 1585.3만 |
|---|
| 2025.10.16 | ₩11,881 | ₩12,069 | ₩9,379 | ₩9,500 | -20.05% | 3194.1만 |
|---|
| 2025.10.15 | ₩13,300 | ₩13,380 | ₩10,450 | ₩11,319 | -14.89% | 4472.3만 |
|---|
| 2025.10.14 | ₩10,704 | ₩15,106 | ₩9,366 | ₩14,183 | +32.50% | 1.5억 |
|---|
| 2025.10.13 | ₩9,098 | ₩9,500 | ₩8,429 | ₩8,777 | -3.53% | 2769.2만 |
|---|
| 2025.10.10 | ₩9,098 | ₩9,593 | ₩7,934 | ₩7,934 | -12.79% | 3573.9만 |
|---|