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 | ₩3,820 | ₩3,833 | ₩3,726 | ₩3,740 | -2.10% | 87.5만 |
| 2026.10.08 | ₩3,780 | ₩3,820 | ₩3,686 | ₩3,753 | -0.71% | 148.1만 |
| 2026.10.07 | ₩3,873 | ₩3,913 | ₩3,806 | ₩3,806 | -1.72% | 143만 |
| 2026.10.06 | ₩4,087 | ₩4,140 | ₩3,900 | ₩3,967 | -2.94% | 147.3만 |
| 2026.10.05 | ₩4,194 | ₩4,247 | ₩4,007 | ₩4,060 | -3.18% | 118.8만 |
| 2026.10.02 | ₩4,207 | ₩4,260 | ₩4,073 | ₩4,127 | -1.90% | 110.6만 |
| 2026.10.01 | ₩4,114 | ₩4,154 | ₩3,993 | ₩4,087 | -0.65% | 133.1만 |
| 2026.09.30 | ₩4,207 | ₩4,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,140 |
| -1.59% |
| 119.4만 |
| 2026.09.29 | ₩4,274 | ₩4,274 | ₩4,114 | ₩4,140 | -3.13% | 97.8만 |
|---|
| 2026.09.28 | ₩4,140 | ₩4,314 | ₩4,114 | ₩4,220 | +1.94% | 100.1만 |
|---|
| 2026.09.25 | ₩4,354 | ₩4,394 | ₩4,220 | ₩4,274 | -1.84% | 103.1만 |
|---|
| 2026.09.24 | ₩4,354 | ₩4,407 | ₩4,314 | ₩4,341 | -0.31% | 123.6만 |
|---|
| 2026.09.23 | ₩4,554 | ₩4,554 | ₩4,381 | ₩4,421 | -2.93% | 126.4만 |
|---|
| 2026.09.22 | ₩4,474 | ₩4,594 | ₩4,407 | ₩4,581 | +2.39% | 128.6만 |
|---|
| 2026.09.21 | ₩4,581 | ₩4,648 | ₩4,421 | ₩4,461 | -2.62% | 142.8만 |
|---|
| 2026.09.18 | ₩4,327 | ₩4,394 | ₩4,220 | ₩4,354 | +0.62% | 119.9만 |
|---|
| 2026.09.17 | ₩4,354 | ₩4,394 | ₩4,274 | ₩4,327 | -0.61% | 108.9만 |
|---|
| 2026.09.16 | ₩4,287 | ₩4,354 | ₩4,073 | ₩4,167 | -2.80% | 102.6만 |
|---|
| 2026.09.15 | ₩4,274 | ₩4,341 | ₩4,154 | ₩4,260 | -0.31% | 108.3만 |
|---|
| 2026.09.14 | ₩4,407 | ₩4,447 | ₩4,180 | ₩4,301 | -2.42% | 176.7만 |
|---|
| 2026.09.11 | ₩4,528 | ₩4,541 | ₩4,367 | ₩4,367 | -3.54% | 132.9만 |
|---|
| 2026.09.10 | ₩4,621 | ₩4,634 | ₩4,381 | ₩4,421 | -4.34% | 191.4만 |
|---|
| 2026.09.09 | ₩4,661 | ₩4,768 | ₩4,621 | ₩4,688 | +0.57% | 101.6만 |
|---|
| 2026.09.08 | ₩4,488 | ₩4,795 | ₩4,488 | ₩4,661 | +3.87% | 163.6만 |
|---|
| 2026.09.04 | ₩4,354 | ₩4,568 | ₩4,354 | ₩4,407 | +1.23% | 175.7만 |
|---|
| 2026.09.03 | ₩4,741 | ₩4,755 | ₩4,314 | ₩4,367 | -7.89% | 135.9만 |
|---|
| 2026.09.02 | ₩4,501 | ₩4,661 | ₩4,501 | ₩4,648 | +3.26% | 74만 |
|---|
| 2026.09.01 | ₩4,808 | ₩4,808 | ₩4,474 | ₩4,474 | -6.94% | 109.6만 |
|---|
| 2026.08.31 | ₩4,848 | ₩4,942 | ₩4,795 | ₩4,821 | -0.55% | 98.6만 |
|---|
| 2026.08.28 | ₩5,048 | ₩5,089 | ₩4,808 | ₩4,835 | -4.23% | 194.8만 |
|---|
| 2026.08.27 | ₩4,995 | ₩5,115 | ₩4,955 | ₩5,048 | +1.07% | 67만 |
|---|
| 2026.08.26 | ₩5,115 | ₩5,235 | ₩4,942 | ₩4,968 | -2.87% | 80.6만 |
|---|
| 2026.08.25 | ₩5,008 | ₩5,195 | ₩4,942 | ₩5,129 | +2.40% | 85.1만 |
|---|
| 2026.08.24 | ₩5,316 | ₩5,342 | ₩5,008 | ₩5,022 | -5.53% | 95.9만 |
|---|
| 2026.08.21 | ₩4,942 | ₩5,316 | ₩4,942 | ₩5,289 | +7.03% | 243.2만 |
|---|
| 2026.08.20 | ₩4,888 | ₩4,902 | ₩4,728 | ₩4,848 | -0.82% | 85.6만 |
|---|
| 2026.08.19 | ₩4,835 | ₩4,995 | ₩4,835 | ₩4,928 | +1.93% | 82.6만 |
|---|
| 2026.08.18 | ₩4,875 | ₩4,942 | ₩4,728 | ₩4,795 | -1.64% | 77.4만 |
|---|
| 2026.08.17 | ₩4,995 | ₩5,048 | ₩4,915 | ₩4,968 | -0.53% | 99.1만 |
|---|
| 2026.08.14 | ₩5,035 | ₩5,209 | ₩4,995 | ₩4,995 | -0.80% | 89.1만 |
|---|
| 2026.08.13 | ₩4,982 | ₩5,115 | ₩4,942 | ₩5,048 | +1.34% | 112.9만 |
|---|
| 2026.08.12 | ₩5,276 | ₩5,316 | ₩4,995 | ₩5,022 | -4.81% | 142.6만 |
|---|
| 2026.08.11 | ₩5,182 | ₩5,289 | ₩5,115 | ₩5,249 | +1.29% | 136.6만 |
|---|
| 2026.08.10 | ₩5,075 | ₩5,276 | ₩5,075 | ₩5,182 | +2.11% | 154.1만 |
|---|
| 2026.08.07 | ₩4,875 | ₩5,129 | ₩4,875 | ₩5,075 | +4.11% | 194.4만 |
|---|
| 2026.08.06 | ₩4,688 | ₩4,861 | ₩4,608 | ₩4,808 | +2.56% | 125.6만 |
|---|
| 2026.08.05 | ₩4,621 | ₩4,768 | ₩4,514 | ₩4,701 | +1.73% | 171.5만 |
|---|
| 2026.08.04 | ₩4,381 | ₩4,661 | ₩4,367 | ₩4,594 | +4.88% | 191.5만 |
|---|
| 2026.08.03 | ₩4,167 | ₩4,301 | ₩4,114 | ₩4,274 | +2.56% | 92.4만 |
|---|
| 2026.07.31 | ₩4,247 | ₩4,274 | ₩4,114 | ₩4,180 | -1.57% | 111.9만 |
|---|
| 2026.07.30 | ₩3,993 | ₩4,260 | ₩3,993 | ₩4,247 | +6.35% | 119.5만 |
|---|
| 2026.07.29 | ₩3,993 | ₩4,047 | ₩3,820 | ₩3,900 | -2.34% | 143.9만 |
|---|
| 2026.07.28 | ₩4,033 | ₩4,047 | ₩3,873 | ₩3,993 | -0.99% | 104.7만 |
|---|
| 2026.07.27 | ₩4,073 | ₩4,207 | ₩4,033 | ₩4,140 | +1.64% | 107만 |
|---|
| 2026.07.24 | ₩4,207 | ₩4,220 | ₩4,033 | ₩4,033 | -4.13% | 76.3만 |
|---|
| 2026.07.23 | ₩4,154 | ₩4,287 | ₩4,140 | ₩4,220 | +1.61% | 117.8만 |
|---|
| 2026.07.22 | ₩4,247 | ₩4,381 | ₩4,180 | ₩4,247 | 0.00% | 106.3만 |
|---|
| 2026.07.21 | ₩4,060 | ₩4,274 | ₩4,060 | ₩4,260 | +4.93% | 119.5만 |
|---|
| 2026.07.20 | ₩3,940 | ₩4,060 | ₩3,900 | ₩3,980 | +1.02% | 107.7만 |
|---|
| 2026.07.17 | ₩3,873 | ₩3,993 | ₩3,753 | ₩3,980 | +2.76% | 181.6만 |
|---|
| 2026.07.16 | ₩4,073 | ₩4,127 | ₩3,860 | ₩3,967 | -2.62% | 239.4만 |
|---|
| 2026.07.15 | ₩4,274 | ₩4,367 | ₩4,073 | ₩4,194 | -1.87% | 100.9만 |
|---|
| 2026.07.14 | ₩4,180 | ₩4,407 | ₩4,180 | ₩4,287 | +2.56% | 147.1만 |
|---|
| 2026.07.13 | ₩4,274 | ₩4,528 | ₩4,114 | ₩4,194 | -1.87% | 499.9만 |
|---|
| 2026.07.10 | ₩4,314 | ₩4,354 | ₩4,194 | ₩4,314 | 0.00% | 84.6만 |
|---|
| 2026.07.09 | ₩4,194 | ₩4,367 | ₩4,167 | ₩4,341 | +3.50% | 186.4만 |
|---|
| 2026.07.08 | ₩4,154 | ₩4,301 | ₩4,047 | ₩4,194 | +0.96% | 144.5만 |
|---|
| 2026.07.07 | ₩4,461 | ₩4,461 | ₩4,220 | ₩4,314 | -3.29% | 149.5만 |
|---|
| 2026.07.06 | ₩4,648 | ₩4,674 | ₩4,447 | ₩4,488 | -3.45% | 181만 |
|---|
| 2026.07.02 | ₩4,674 | ₩4,888 | ₩4,474 | ₩4,554 | -2.57% | 233만 |
|---|
| 2026.07.01 | ₩4,688 | ₩4,755 | ₩4,528 | ₩4,554 | -2.85% | 104.9만 |
|---|
| 2026.06.30 | ₩4,741 | ₩4,795 | ₩4,634 | ₩4,688 | -1.13% | 105.7만 |
|---|
| 2026.06.29 | ₩4,541 | ₩4,808 | ₩4,407 | ₩4,728 | +4.12% | 307만 |
|---|
| 2026.06.26 | ₩4,394 | ₩4,554 | ₩4,354 | ₩4,488 | +2.13% | 111.5만 |
|---|
| 2026.06.25 | ₩4,514 | ₩4,568 | ₩4,327 | ₩4,461 | -1.18% | 171.3만 |
|---|
| 2026.06.24 | ₩4,674 | ₩4,741 | ₩4,367 | ₩4,447 | -4.86% | 192.7만 |
|---|
| 2026.06.23 | ₩4,781 | ₩4,915 | ₩4,688 | ₩4,755 | -0.56% | 127.6만 |
|---|
| 2026.06.22 | ₩5,075 | ₩5,115 | ₩4,902 | ₩4,942 | -2.63% | 155.5만 |
|---|
| 2026.06.18 | ₩5,142 | ₩5,195 | ₩4,928 | ₩5,062 | -1.56% | 239.9만 |
|---|
| 2026.06.17 | ₩5,235 | ₩5,342 | ₩5,035 | ₩5,062 | -3.32% | 204.5만 |
|---|
| 2026.06.16 | ₩5,382 | ₩5,503 | ₩5,195 | ₩5,235 | -2.73% | 189.7만 |
|---|
| 2026.06.15 | ₩5,449 | ₩5,609 | ₩5,409 | ₩5,409 | -0.74% | 190.8만 |
|---|
| 2026.06.12 | ₩5,169 | ₩5,302 | ₩5,129 | ₩5,249 | +1.55% | 191.4만 |
|---|
| 2026.06.11 | ₩4,808 | ₩5,142 | ₩4,755 | ₩5,142 | +6.94% | 198.7만 |
|---|
| 2026.06.10 | ₩4,915 | ₩5,022 | ₩4,728 | ₩4,728 | -3.80% | 164.8만 |
|---|
| 2026.06.09 | ₩5,329 | ₩5,422 | ₩4,821 | ₩4,995 | -6.27% | 306.3만 |
|---|
| 2026.06.08 | ₩5,222 | ₩5,422 | ₩5,142 | ₩5,262 | +0.77% | 149.2만 |
|---|
| 2026.06.05 | ₩5,810 | ₩5,823 | ₩5,102 | ₩5,102 | -12.18% | 431.5만 |
|---|
| 2026.06.04 | ₩5,823 | ₩6,023 | ₩5,783 | ₩5,930 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩6,224 | ₩6,291 | ₩5,917 | ₩5,943 | -4.51% | 223.5만 |
|---|
| 2026.06.02 | ₩6,478 | ₩6,785 | ₩6,317 | ₩6,384 | -1.44% | 374.9만 |
|---|
| 2026.06.01 | ₩6,090 | ₩6,558 | ₩5,970 | ₩6,357 | +4.39% | 435.2만 |
|---|
| 2026.05.29 | ₩5,983 | ₩6,210 | ₩5,890 | ₩6,184 | +3.35% | 234.8만 |
|---|
| 2026.05.28 | ₩5,756 | ₩6,090 | ₩5,663 | ₩5,957 | +3.48% | 339.4만 |
|---|
| 2026.05.27 | ₩5,596 | ₩5,943 | ₩5,503 | ₩5,850 | +4.53% | 278.3만 |
|---|
| 2026.05.26 | ₩5,476 | ₩5,783 | ₩5,476 | ₩5,690 | +3.90% | 250.2만 |
|---|
| 2026.05.22 | ₩5,396 | ₩5,609 | ₩5,235 | ₩5,436 | +0.74% | 305.3만 |
|---|
| 2026.05.21 | ₩5,115 | ₩5,476 | ₩5,075 | ₩5,356 | +4.70% | 196.6만 |
|---|
| 2026.05.20 | ₩5,142 | ₩5,222 | ₩5,035 | ₩5,142 | 0.00% | 214.4만 |
|---|
| 2026.05.19 | ₩5,142 | ₩5,169 | ₩4,995 | ₩5,048 | -1.82% | 201.5만 |
|---|
| 2026.05.18 | ₩5,569 | ₩5,636 | ₩5,142 | ₩5,182 | -6.95% | 263.1만 |
|---|
| 2026.05.15 | ₩5,663 | ₩5,703 | ₩5,396 | ₩5,503 | -2.83% | 437.5만 |
|---|
| 2026.05.14 | ₩6,210 | ₩6,224 | ₩5,730 | ₩5,930 | -4.52% | 263.5만 |
|---|
| 2026.05.13 | ₩6,291 | ₩6,384 | ₩6,077 | ₩6,210 | -1.27% | 241.3만 |
|---|
| 2026.05.12 | ₩6,317 | ₩6,397 | ₩5,970 | ₩6,317 | 0.00% | 289.9만 |
|---|
| 2026.05.11 | ₩5,970 | ₩6,558 | ₩5,890 | ₩6,384 | +6.94% | 462.1만 |
|---|
| 2026.05.08 | ₩6,023 | ₩6,170 | ₩5,917 | ₩5,997 | -0.44% | 236만 |
|---|
| 2026.05.07 | ₩6,277 | ₩6,317 | ₩5,917 | ₩5,943 | -5.32% | 306.4만 |
|---|
| 2026.05.06 | ₩5,743 | ₩6,224 | ₩5,649 | ₩6,210 | +8.14% | 369.4만 |
|---|
| 2026.05.05 | ₩5,796 | ₩5,863 | ₩5,596 | ₩5,636 | -2.76% | 244.4만 |
|---|
| 2026.05.04 | ₩5,877 | ₩6,130 | ₩5,756 | ₩5,756 | -2.05% | 291.8만 |
|---|
| 2026.05.01 | ₩5,850 | ₩5,970 | ₩5,716 | ₩5,943 | +1.60% | 219.8만 |
|---|
| 2026.04.30 | ₩5,462 | ₩5,930 | ₩5,449 | ₩5,903 | +8.07% | 371.2만 |
|---|
| 2026.04.29 | ₩5,489 | ₩5,543 | ₩5,302 | ₩5,316 | -3.16% | 199.9만 |
|---|
| 2026.04.28 | ₩5,609 | ₩5,623 | ₩5,382 | ₩5,516 | -1.67% | 188.2만 |
|---|
| 2026.04.27 | ₩5,529 | ₩5,756 | ₩5,489 | ₩5,730 | +3.62% | 223.4만 |
|---|
| 2026.04.24 | ₩5,623 | ₩5,636 | ₩5,449 | ₩5,462 | -2.85% | 153.6만 |
|---|
| 2026.04.23 | ₩6,063 | ₩6,090 | ₩5,489 | ₩5,596 | -7.71% | 366.4만 |
|---|
| 2026.04.22 | ₩5,930 | ₩6,317 | ₩5,930 | ₩6,144 | +3.60% | 304.8만 |
|---|
| 2026.04.21 | ₩6,104 | ₩6,197 | ₩5,836 | ₩5,850 | -4.16% | 296.7만 |
|---|
| 2026.04.20 | ₩5,917 | ₩6,104 | ₩5,770 | ₩6,063 | +2.48% | 250.8만 |
|---|
| 2026.04.17 | ₩6,077 | ₩6,197 | ₩5,930 | ₩5,983 | -1.54% | 290.6만 |
|---|
| 2026.04.16 | ₩5,850 | ₩5,970 | ₩5,770 | ₩5,903 | +0.91% | 259.7만 |
|---|
| 2026.04.15 | ₩5,596 | ₩5,836 | ₩5,543 | ₩5,756 | +2.86% | 218.7만 |
|---|
| 2026.04.14 | ₩5,596 | ₩5,676 | ₩5,462 | ₩5,529 | -1.19% | 163.6만 |
|---|
| 2026.04.13 | ₩5,102 | ₩5,516 | ₩5,089 | ₩5,449 | +6.81% | 231.1만 |
|---|
| 2026.04.10 | ₩5,503 | ₩5,703 | ₩5,155 | ₩5,182 | -5.83% | 243.6만 |
|---|
| 2026.04.09 | ₩5,436 | ₩5,770 | ₩5,409 | ₩5,489 | +0.98% | 226.2만 |
|---|
| 2026.04.08 | ₩5,369 | ₩5,569 | ₩5,262 | ₩5,476 | +1.99% | 289만 |
|---|
| 2026.04.07 | ₩5,102 | ₩5,129 | ₩4,875 | ₩5,075 | -0.52% | 162.5만 |
|---|
| 2026.04.06 | ₩5,115 | ₩5,169 | ₩4,888 | ₩5,115 | 0.00% | 214.3만 |
|---|
| 2026.04.02 | ₩4,808 | ₩5,102 | ₩4,715 | ₩5,035 | +4.72% | 175.5만 |
|---|
| 2026.04.01 | ₩4,875 | ₩5,289 | ₩4,875 | ₩5,035 | +3.29% | 470.6만 |
|---|
| 2026.03.31 | ₩4,434 | ₩4,808 | ₩4,421 | ₩4,795 | +8.13% | 235.3만 |
|---|
| 2026.03.30 | ₩4,568 | ₩4,648 | ₩4,274 | ₩4,354 | -4.68% | 194.5만 |
|---|
| 2026.03.27 | ₩4,407 | ₩4,608 | ₩4,381 | ₩4,488 | +1.82% | 222.3만 |
|---|
| 2026.03.26 | ₩4,461 | ₩4,621 | ₩4,421 | ₩4,447 | -0.30% | 155.3만 |
|---|
| 2026.03.25 | ₩4,674 | ₩4,755 | ₩4,594 | ₩4,621 | -1.14% | 194.2만 |
|---|
| 2026.03.24 | ₩4,488 | ₩4,554 | ₩4,407 | ₩4,488 | 0.00% | 215.1만 |
|---|
| 2026.03.23 | ₩4,341 | ₩4,648 | ₩4,301 | ₩4,568 | +5.23% | 324.8만 |
|---|
| 2026.03.20 | ₩4,554 | ₩4,621 | ₩4,247 | ₩4,301 | -5.57% | 316만 |
|---|
| 2026.03.19 | ₩4,581 | ₩4,701 | ₩4,274 | ₩4,634 | +1.17% | 344.5만 |
|---|
| 2026.03.18 | ₩5,022 | ₩5,035 | ₩4,755 | ₩4,781 | -4.79% | 281.5만 |
|---|
| 2026.03.17 | ₩5,222 | ₩5,276 | ₩5,022 | ₩5,102 | -2.30% | 194.3만 |
|---|
| 2026.03.16 | ₩5,209 | ₩5,356 | ₩5,102 | ₩5,222 | +0.26% | 272.9만 |
|---|
| 2026.03.13 | ₩5,436 | ₩5,543 | ₩5,142 | ₩5,195 | -4.42% | 348.2만 |
|---|
| 2026.03.12 | ₩5,476 | ₩5,716 | ₩5,262 | ₩5,476 | 0.00% | 875.9만 |
|---|
| 2026.03.11 | ₩5,422 | ₩5,543 | ₩5,302 | ₩5,516 | +1.72% | 264.6만 |
|---|
| 2026.03.10 | ₩5,449 | ₩5,716 | ₩5,409 | ₩5,489 | +0.74% | 261.4만 |
|---|
| 2026.03.09 | ₩5,155 | ₩5,382 | ₩5,062 | ₩5,356 | +3.89% | 248.6만 |
|---|
| 2026.03.06 | ₩5,142 | ₩5,409 | ₩5,062 | ₩5,342 | +3.90% | 270만 |
|---|
| 2026.03.05 | ₩5,369 | ₩5,382 | ₩5,075 | ₩5,235 | -2.49% | 244.4만 |
|---|
| 2026.03.04 | ₩5,516 | ₩5,543 | ₩5,342 | ₩5,422 | -1.69% | 164.7만 |
|---|
| 2026.03.03 | ₩5,730 | ₩5,730 | ₩5,155 | ₩5,436 | -5.13% | 509.2만 |
|---|
| 2026.03.02 | ₩5,676 | ₩6,090 | ₩5,623 | ₩6,050 | +6.59% | 328.5만 |
|---|
| 2026.02.27 | ₩5,890 | ₩5,957 | ₩5,690 | ₩5,917 | +0.45% | 254.9만 |
|---|
| 2026.02.26 | ₩5,877 | ₩5,983 | ₩5,663 | ₩5,970 | +1.59% | 239.8만 |
|---|
| 2026.02.25 | ₩5,930 | ₩6,077 | ₩5,783 | ₩5,836 | -1.58% | 344.8만 |
|---|
| 2026.02.24 | ₩5,249 | ₩5,850 | ₩5,182 | ₩5,850 | +11.45% | 426.6만 |
|---|
| 2026.02.23 | ₩5,062 | ₩5,409 | ₩4,888 | ₩5,356 | +5.80% | 620.1만 |
|---|
| 2026.02.20 | ₩4,982 | ₩5,222 | ₩4,741 | ₩5,222 | +4.83% | 1916.2만 |
|---|
| 2026.02.19 | ₩4,835 | ₩4,902 | ₩4,568 | ₩4,888 | +1.10% | 578.1만 |
|---|
| 2026.02.18 | ₩5,035 | ₩5,209 | ₩4,875 | ₩5,035 | 0.00% | 705.2만 |
|---|
| 2026.02.17 | ₩5,209 | ₩5,382 | ₩4,755 | ₩4,928 | -5.38% | 721.9만 |
|---|
| 2026.02.13 | ₩5,609 | ₩5,943 | ₩5,569 | ₩5,636 | +0.48% | 264.9만 |
|---|
| 2026.02.12 | ₩6,130 | ₩6,130 | ₩5,623 | ₩5,716 | -6.75% | 326.1만 |
|---|
| 2026.02.11 | ₩6,184 | ₩6,384 | ₩5,877 | ₩6,117 | -1.08% | 306.5만 |
|---|
| 2026.02.10 | ₩6,291 | ₩6,317 | ₩6,050 | ₩6,077 | -3.40% | 221.3만 |
|---|
| 2026.02.09 | ₩6,250 | ₩6,397 | ₩5,983 | ₩6,344 | +1.50% | 320.9만 |
|---|
| 2026.02.06 | ₩6,371 | ₩6,451 | ₩6,050 | ₩6,237 | -2.10% | 343.9만 |
|---|
| 2026.02.05 | ₩6,558 | ₩6,691 | ₩5,957 | ₩6,023 | -8.15% | 486.1만 |
|---|
| 2026.02.04 | ₩7,907 | ₩7,907 | ₩6,611 | ₩6,865 | -13.18% | 610.2만 |
|---|
| 2026.02.03 | ₩6,972 | ₩7,680 | ₩6,785 | ₩7,639 | +9.58% | 746.8만 |
|---|
| 2026.02.02 | ₩6,972 | ₩7,199 | ₩6,584 | ₩6,598 | -5.36% | 445.4만 |
|---|
| 2026.01.30 | ₩7,493 | ₩7,800 | ₩6,691 | ₩6,731 | -10.16% | 853.5만 |
|---|
| 2026.01.29 | ₩8,908 | ₩9,109 | ₩7,920 | ₩8,027 | -9.90% | 1077.1만 |
|---|
| 2026.01.28 | ₩9,349 | ₩9,683 | ₩9,015 | ₩9,189 | -1.71% | 1253만 |
|---|
| 2026.01.27 | ₩8,841 | ₩9,282 | ₩7,840 | ₩9,202 | +4.08% | 1363만 |
|---|
| 2026.01.26 | ₩9,549 | ₩9,549 | ₩8,561 | ₩8,708 | -8.81% | 1977만 |
|---|
| 2026.01.23 | ₩7,853 | ₩8,454 | ₩7,653 | ₩8,294 | +5.61% | 572.7만 |
|---|
| 2026.01.22 | ₩7,399 | ₩8,000 | ₩7,346 | ₩7,733 | +4.51% | 550.1만 |
|---|
| 2026.01.21 | ₩7,746 | ₩7,867 | ₩7,159 | ₩7,319 | -5.52% | 483.4만 |
|---|
| 2026.01.20 | ₩7,452 | ₩7,840 | ₩7,399 | ₩7,653 | +2.69% | 586.9만 |
|---|
| 2026.01.16 | ₩7,533 | ₩7,533 | ₩7,105 | ₩7,359 | -2.30% | 357.2만 |
|---|
| 2026.01.15 | ₩7,813 | ₩7,853 | ₩7,266 | ₩7,559 | -3.25% | 352.1만 |
|---|
| 2026.01.14 | ₩7,052 | ₩7,613 | ₩6,865 | ₩7,519 | +6.63% | 559.2만 |
|---|
| 2026.01.13 | ₩7,266 | ₩7,332 | ₩6,838 | ₩6,958 | -4.23% | 279.8만 |
|---|
| 2026.01.12 | ₩7,279 | ₩7,466 | ₩6,972 | ₩7,079 | -2.75% | 415.8만 |
|---|
| 2026.01.09 | ₩6,905 | ₩7,012 | ₩6,691 | ₩6,905 | 0.00% | 301만 |
|---|
| 2026.01.08 | ₩6,678 | ₩6,838 | ₩6,518 | ₩6,798 | +1.80% | 311.1만 |
|---|
| 2026.01.07 | ₩6,838 | ₩7,252 | ₩6,718 | ₩6,825 | -0.20% | 672.4만 |
|---|
| 2026.01.06 | ₩6,504 | ₩6,798 | ₩6,331 | ₩6,785 | +4.31% | 490.6만 |
|---|
| 2026.01.05 | ₩6,237 | ₩6,624 | ₩6,184 | ₩6,411 | +2.78% | 434.8만 |
|---|
| 2026.01.02 | ₩5,863 | ₩6,144 | ₩5,836 | ₩6,130 | +4.56% | 267만 |
|---|
| 2025.12.31 | ₩5,690 | ₩5,917 | ₩5,649 | ₩5,756 | +1.17% | 285.3만 |
|---|
| 2025.12.30 | ₩6,010 | ₩6,010 | ₩5,703 | ₩5,756 | -4.22% | 423.9만 |
|---|
| 2025.12.29 | ₩6,090 | ₩6,264 | ₩5,810 | ₩5,957 | -2.19% | 304만 |
|---|
| 2025.12.26 | ₩6,611 | ₩6,611 | ₩6,144 | ₩6,210 | -6.06% | 212.1만 |
|---|
| 2025.12.24 | ₩6,464 | ₩6,624 | ₩6,331 | ₩6,558 | +1.45% | 249.5만 |
|---|
| 2025.12.23 | ₩6,371 | ₩6,584 | ₩6,250 | ₩6,464 | +1.47% | 294.6만 |
|---|
| 2025.12.22 | ₩6,291 | ₩6,571 | ₩6,184 | ₩6,397 | +1.70% | 374.8만 |
|---|
| 2025.12.19 | ₩5,943 | ₩6,371 | ₩5,917 | ₩6,210 | +4.49% | 373.2만 |
|---|
| 2025.12.18 | ₩5,970 | ₩6,291 | ₩5,850 | ₩5,943 | -0.45% | 314.5만 |
|---|
| 2025.12.17 | ₩5,970 | ₩6,384 | ₩5,716 | ₩5,770 | -3.36% | 371.7만 |
|---|
| 2025.12.16 | ₩5,810 | ₩6,104 | ₩5,783 | ₩5,903 | +1.61% | 229.1만 |
|---|
| 2025.12.15 | ₩6,304 | ₩6,424 | ₩5,823 | ₩5,943 | -5.72% | 292.6만 |
|---|
| 2025.12.12 | ₩6,424 | ₩6,491 | ₩6,117 | ₩6,224 | -3.12% | 312.1만 |
|---|
| 2025.12.11 | ₩6,010 | ₩6,464 | ₩5,863 | ₩6,437 | +7.11% | 422.7만 |
|---|
| 2025.12.10 | ₩5,997 | ₩6,090 | ₩5,783 | ₩6,023 | +0.45% | 296.6만 |
|---|
| 2025.12.09 | ₩5,890 | ₩6,250 | ₩5,743 | ₩6,010 | +2.04% | 283.6만 |
|---|
| 2025.12.08 | ₩6,224 | ₩6,277 | ₩5,796 | ₩6,010 | -3.43% | 311.5만 |
|---|
| 2025.12.05 | ₩6,611 | ₩6,664 | ₩6,157 | ₩6,224 | -5.86% | 476.4만 |
|---|
| 2025.12.04 | ₩5,997 | ₩6,371 | ₩5,903 | ₩6,277 | +4.68% | 382.2만 |
|---|
| 2025.12.03 | ₩6,090 | ₩6,090 | ₩5,783 | ₩6,050 | -0.66% | 320.2만 |
|---|
| 2025.12.02 | ₩5,997 | ₩6,170 | ₩5,623 | ₩6,104 | +1.78% | 406.6만 |
|---|
| 2025.12.01 | ₩5,703 | ₩5,983 | ₩5,516 | ₩5,957 | +4.45% | 388.3만 |
|---|
| 2025.11.28 | ₩5,422 | ₩5,756 | ₩5,396 | ₩5,716 | +5.42% | 289.9만 |
|---|
| 2025.11.26 | ₩5,329 | ₩5,396 | ₩5,209 | ₩5,302 | -0.50% | 288만 |
|---|
| 2025.11.25 | ₩5,316 | ₩5,382 | ₩5,115 | ₩5,342 | +0.50% | 253.6만 |
|---|
| 2025.11.24 | ₩5,836 | ₩5,903 | ₩5,115 | ₩5,329 | -8.70% | 716.7만 |
|---|
| 2025.11.21 | ₩5,276 | ₩6,063 | ₩5,169 | ₩5,703 | +8.10% | 2157.1만 |
|---|
| 2025.11.20 | ₩5,863 | ₩5,877 | ₩5,316 | ₩5,316 | -9.34% | 684.3만 |
|---|
| 2025.11.19 | ₩5,449 | ₩5,903 | ₩5,436 | ₩5,663 | +3.92% | 721.7만 |
|---|
| 2025.11.18 | ₩5,222 | ₩5,516 | ₩5,209 | ₩5,329 | +2.05% | 500.6만 |
|---|
| 2025.11.17 | ₩4,661 | ₩5,422 | ₩4,581 | ₩5,316 | +14.04% | 785.2만 |
|---|
| 2025.11.14 | ₩4,621 | ₩5,102 | ₩4,541 | ₩4,701 | +1.73% | 380만 |
|---|
| 2025.11.13 | ₩5,329 | ₩5,529 | ₩5,048 | ₩5,129 | -3.76% | 491만 |
|---|
| 2025.11.12 | ₩5,222 | ₩5,556 | ₩5,115 | ₩5,382 | +3.07% | 484.5만 |
|---|
| 2025.11.11 | ₩5,209 | ₩5,262 | ₩4,942 | ₩5,249 | +0.77% | 400.3만 |
|---|
| 2025.11.10 | ₩5,503 | ₩5,516 | ₩5,102 | ₩5,262 | -4.37% | 474.9만 |
|---|
| 2025.11.07 | ₩5,209 | ₩5,489 | ₩5,008 | ₩5,422 | +4.10% | 538.1만 |
|---|
| 2025.11.06 | ₩5,516 | ₩5,516 | ₩5,182 | ₩5,302 | -3.87% | 439.9만 |
|---|
| 2025.11.05 | ₩5,342 | ₩5,583 | ₩5,182 | ₩5,342 | 0.00% | 361만 |
|---|
| 2025.11.04 | ₩5,089 | ₩5,609 | ₩5,062 | ₩5,342 | +4.99% | 630.4만 |
|---|
| 2025.11.03 | ₩5,609 | ₩5,810 | ₩5,396 | ₩5,489 | -2.14% | 722.3만 |
|---|
| 2025.10.31 | ₩6,371 | ₩6,397 | ₩5,810 | ₩5,943 | -6.71% | 663.5만 |
|---|
| 2025.10.30 | ₩6,571 | ₩6,638 | ₩6,144 | ₩6,384 | -2.85% | 726.9만 |
|---|
| 2025.10.29 | ₩6,424 | ₩6,518 | ₩6,117 | ₩6,331 | -1.46% | 664.5만 |
|---|
| 2025.10.28 | ₩6,544 | ₩6,811 | ₩6,277 | ₩6,558 | +0.20% | 824.4만 |
|---|
| 2025.10.27 | ₩7,212 | ₩7,292 | ₩6,464 | ₩6,664 | -7.59% | 1418.8만 |
|---|
| 2025.10.24 | ₩7,332 | ₩8,347 | ₩7,266 | ₩8,000 | +9.11% | 1733.6만 |
|---|
| 2025.10.23 | ₩6,878 | ₩7,412 | ₩6,758 | ₩6,905 | +0.39% | 787.2만 |
|---|
| 2025.10.22 | ₩6,892 | ₩7,412 | ₩6,304 | ₩6,892 | 0.00% | 1381.4만 |
|---|
| 2025.10.21 | ₩8,013 | ₩8,094 | ₩7,399 | ₩7,426 | -7.33% | 1165.3만 |
|---|
| 2025.10.20 | ₩9,122 | ₩9,135 | ₩8,013 | ₩8,227 | -9.81% | 1524.6만 |
|---|
| 2025.10.17 | ₩8,788 | ₩9,710 | ₩8,494 | ₩8,628 | -1.82% | 1585.3만 |
|---|
| 2025.10.16 | ₩11,860 | ₩12,047 | ₩9,362 | ₩9,483 | -20.05% | 3194.1만 |
|---|
| 2025.10.15 | ₩13,276 | ₩13,356 | ₩10,431 | ₩11,299 | -14.89% | 4472.3만 |
|---|
| 2025.10.14 | ₩10,685 | ₩15,079 | ₩9,349 | ₩14,157 | +32.50% | 1.5억 |
|---|
| 2025.10.13 | ₩9,082 | ₩9,483 | ₩8,414 | ₩8,761 | -3.53% | 2769.2만 |
|---|
| 2025.10.10 | ₩9,082 | ₩9,576 | ₩7,920 | ₩7,920 | -12.79% | 3573.9만 |
|---|