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 | ₩3,826 | ₩3,839 | ₩3,732 | ₩3,746 | -2.10% | 87.5만 |
| 2026.10.08 | ₩3,786 | ₩3,826 | ₩3,692 | ₩3,759 | -0.71% | 148.1만 |
| 2026.10.07 | ₩3,880 | ₩3,920 | ₩3,813 | ₩3,813 | -1.72% | 143만 |
| 2026.10.06 | ₩4,094 | ₩4,147 | ₩3,906 | ₩3,973 | -2.94% | 147.3만 |
| 2026.10.05 | ₩4,201 | ₩4,254 | ₩4,013 | ₩4,067 | -3.18% | 118.8만 |
| 2026.10.02 | ₩4,214 | ₩4,268 | ₩4,080 | ₩4,134 | -1.90% | 110.6만 |
| 2026.10.01 | ₩4,120 | ₩4,160 | ₩4,000 | ₩4,094 | -0.65% | 133.1만 |
| 2026.09.30 | ₩4,214 | ₩4,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,147 |
| -1.59% |
| 119.4만 |
| 2026.09.29 | ₩4,281 | ₩4,281 | ₩4,120 | ₩4,147 | -3.13% | 97.8만 |
|---|
| 2026.09.28 | ₩4,147 | ₩4,321 | ₩4,120 | ₩4,227 | +1.94% | 100.1만 |
|---|
| 2026.09.25 | ₩4,361 | ₩4,401 | ₩4,227 | ₩4,281 | -1.84% | 103.1만 |
|---|
| 2026.09.24 | ₩4,361 | ₩4,415 | ₩4,321 | ₩4,348 | -0.31% | 123.6만 |
|---|
| 2026.09.23 | ₩4,562 | ₩4,562 | ₩4,388 | ₩4,428 | -2.93% | 126.4만 |
|---|
| 2026.09.22 | ₩4,482 | ₩4,602 | ₩4,415 | ₩4,589 | +2.39% | 128.6만 |
|---|
| 2026.09.21 | ₩4,589 | ₩4,655 | ₩4,428 | ₩4,468 | -2.62% | 142.8만 |
|---|
| 2026.09.18 | ₩4,334 | ₩4,401 | ₩4,227 | ₩4,361 | +0.62% | 119.9만 |
|---|
| 2026.09.17 | ₩4,361 | ₩4,401 | ₩4,281 | ₩4,334 | -0.61% | 108.9만 |
|---|
| 2026.09.16 | ₩4,294 | ₩4,361 | ₩4,080 | ₩4,174 | -2.80% | 102.6만 |
|---|
| 2026.09.15 | ₩4,281 | ₩4,348 | ₩4,160 | ₩4,268 | -0.31% | 108.3만 |
|---|
| 2026.09.14 | ₩4,415 | ₩4,455 | ₩4,187 | ₩4,308 | -2.42% | 176.7만 |
|---|
| 2026.09.11 | ₩4,535 | ₩4,548 | ₩4,375 | ₩4,375 | -3.54% | 132.9만 |
|---|
| 2026.09.10 | ₩4,629 | ₩4,642 | ₩4,388 | ₩4,428 | -4.34% | 191.4만 |
|---|
| 2026.09.09 | ₩4,669 | ₩4,776 | ₩4,629 | ₩4,696 | +0.57% | 101.6만 |
|---|
| 2026.09.08 | ₩4,495 | ₩4,803 | ₩4,495 | ₩4,669 | +3.87% | 163.6만 |
|---|
| 2026.09.04 | ₩4,361 | ₩4,575 | ₩4,361 | ₩4,415 | +1.23% | 175.7만 |
|---|
| 2026.09.03 | ₩4,749 | ₩4,762 | ₩4,321 | ₩4,375 | -7.89% | 135.9만 |
|---|
| 2026.09.02 | ₩4,508 | ₩4,669 | ₩4,508 | ₩4,655 | +3.26% | 74만 |
|---|
| 2026.09.01 | ₩4,816 | ₩4,816 | ₩4,482 | ₩4,482 | -6.94% | 109.6만 |
|---|
| 2026.08.31 | ₩4,856 | ₩4,950 | ₩4,803 | ₩4,829 | -0.55% | 98.6만 |
|---|
| 2026.08.28 | ₩5,057 | ₩5,097 | ₩4,816 | ₩4,843 | -4.23% | 194.8만 |
|---|
| 2026.08.27 | ₩5,003 | ₩5,124 | ₩4,963 | ₩5,057 | +1.07% | 67만 |
|---|
| 2026.08.26 | ₩5,124 | ₩5,244 | ₩4,950 | ₩4,977 | -2.87% | 80.6만 |
|---|
| 2026.08.25 | ₩5,017 | ₩5,204 | ₩4,950 | ₩5,137 | +2.40% | 85.1만 |
|---|
| 2026.08.24 | ₩5,324 | ₩5,351 | ₩5,017 | ₩5,030 | -5.53% | 95.9만 |
|---|
| 2026.08.21 | ₩4,950 | ₩5,324 | ₩4,950 | ₩5,298 | +7.03% | 243.2만 |
|---|
| 2026.08.20 | ₩4,896 | ₩4,910 | ₩4,736 | ₩4,856 | -0.82% | 85.6만 |
|---|
| 2026.08.19 | ₩4,843 | ₩5,003 | ₩4,843 | ₩4,936 | +1.93% | 82.6만 |
|---|
| 2026.08.18 | ₩4,883 | ₩4,950 | ₩4,736 | ₩4,803 | -1.64% | 77.4만 |
|---|
| 2026.08.17 | ₩5,003 | ₩5,057 | ₩4,923 | ₩4,977 | -0.53% | 99.1만 |
|---|
| 2026.08.14 | ₩5,043 | ₩5,217 | ₩5,003 | ₩5,003 | -0.80% | 89.1만 |
|---|
| 2026.08.13 | ₩4,990 | ₩5,124 | ₩4,950 | ₩5,057 | +1.34% | 112.9만 |
|---|
| 2026.08.12 | ₩5,284 | ₩5,324 | ₩5,003 | ₩5,030 | -4.81% | 142.6만 |
|---|
| 2026.08.11 | ₩5,191 | ₩5,298 | ₩5,124 | ₩5,257 | +1.29% | 136.6만 |
|---|
| 2026.08.10 | ₩5,084 | ₩5,284 | ₩5,084 | ₩5,191 | +2.11% | 154.1만 |
|---|
| 2026.08.07 | ₩4,883 | ₩5,137 | ₩4,883 | ₩5,084 | +4.11% | 194.4만 |
|---|
| 2026.08.06 | ₩4,696 | ₩4,870 | ₩4,615 | ₩4,816 | +2.56% | 125.6만 |
|---|
| 2026.08.05 | ₩4,629 | ₩4,776 | ₩4,522 | ₩4,709 | +1.73% | 171.5만 |
|---|
| 2026.08.04 | ₩4,388 | ₩4,669 | ₩4,375 | ₩4,602 | +4.88% | 191.5만 |
|---|
| 2026.08.03 | ₩4,174 | ₩4,308 | ₩4,120 | ₩4,281 | +2.56% | 92.4만 |
|---|
| 2026.07.31 | ₩4,254 | ₩4,281 | ₩4,120 | ₩4,187 | -1.57% | 111.9만 |
|---|
| 2026.07.30 | ₩4,000 | ₩4,268 | ₩4,000 | ₩4,254 | +6.35% | 119.5만 |
|---|
| 2026.07.29 | ₩4,000 | ₩4,053 | ₩3,826 | ₩3,906 | -2.34% | 143.9만 |
|---|
| 2026.07.28 | ₩4,040 | ₩4,053 | ₩3,880 | ₩4,000 | -0.99% | 104.7만 |
|---|
| 2026.07.27 | ₩4,080 | ₩4,214 | ₩4,040 | ₩4,147 | +1.64% | 107만 |
|---|
| 2026.07.24 | ₩4,214 | ₩4,227 | ₩4,040 | ₩4,040 | -4.13% | 76.3만 |
|---|
| 2026.07.23 | ₩4,160 | ₩4,294 | ₩4,147 | ₩4,227 | +1.61% | 117.8만 |
|---|
| 2026.07.22 | ₩4,254 | ₩4,388 | ₩4,187 | ₩4,254 | 0.00% | 106.3만 |
|---|
| 2026.07.21 | ₩4,067 | ₩4,281 | ₩4,067 | ₩4,268 | +4.93% | 119.5만 |
|---|
| 2026.07.20 | ₩3,946 | ₩4,067 | ₩3,906 | ₩3,987 | +1.02% | 107.7만 |
|---|
| 2026.07.17 | ₩3,880 | ₩4,000 | ₩3,759 | ₩3,987 | +2.76% | 181.6만 |
|---|
| 2026.07.16 | ₩4,080 | ₩4,134 | ₩3,866 | ₩3,973 | -2.62% | 239.4만 |
|---|
| 2026.07.15 | ₩4,281 | ₩4,375 | ₩4,080 | ₩4,201 | -1.87% | 100.9만 |
|---|
| 2026.07.14 | ₩4,187 | ₩4,415 | ₩4,187 | ₩4,294 | +2.56% | 147.1만 |
|---|
| 2026.07.13 | ₩4,281 | ₩4,535 | ₩4,120 | ₩4,201 | -1.87% | 499.9만 |
|---|
| 2026.07.10 | ₩4,321 | ₩4,361 | ₩4,201 | ₩4,321 | 0.00% | 84.6만 |
|---|
| 2026.07.09 | ₩4,201 | ₩4,375 | ₩4,174 | ₩4,348 | +3.50% | 186.4만 |
|---|
| 2026.07.08 | ₩4,160 | ₩4,308 | ₩4,053 | ₩4,201 | +0.96% | 144.5만 |
|---|
| 2026.07.07 | ₩4,468 | ₩4,468 | ₩4,227 | ₩4,321 | -3.29% | 149.5만 |
|---|
| 2026.07.06 | ₩4,655 | ₩4,682 | ₩4,455 | ₩4,495 | -3.45% | 181만 |
|---|
| 2026.07.02 | ₩4,682 | ₩4,896 | ₩4,482 | ₩4,562 | -2.57% | 233만 |
|---|
| 2026.07.01 | ₩4,696 | ₩4,762 | ₩4,535 | ₩4,562 | -2.85% | 104.9만 |
|---|
| 2026.06.30 | ₩4,749 | ₩4,803 | ₩4,642 | ₩4,696 | -1.13% | 105.7만 |
|---|
| 2026.06.29 | ₩4,548 | ₩4,816 | ₩4,415 | ₩4,736 | +4.12% | 307만 |
|---|
| 2026.06.26 | ₩4,401 | ₩4,562 | ₩4,361 | ₩4,495 | +2.13% | 111.5만 |
|---|
| 2026.06.25 | ₩4,522 | ₩4,575 | ₩4,334 | ₩4,468 | -1.18% | 171.3만 |
|---|
| 2026.06.24 | ₩4,682 | ₩4,749 | ₩4,375 | ₩4,455 | -4.86% | 192.7만 |
|---|
| 2026.06.23 | ₩4,789 | ₩4,923 | ₩4,696 | ₩4,762 | -0.56% | 127.6만 |
|---|
| 2026.06.22 | ₩5,084 | ₩5,124 | ₩4,910 | ₩4,950 | -2.63% | 155.5만 |
|---|
| 2026.06.18 | ₩5,150 | ₩5,204 | ₩4,936 | ₩5,070 | -1.56% | 239.9만 |
|---|
| 2026.06.17 | ₩5,244 | ₩5,351 | ₩5,043 | ₩5,070 | -3.32% | 204.5만 |
|---|
| 2026.06.16 | ₩5,391 | ₩5,512 | ₩5,204 | ₩5,244 | -2.73% | 189.7만 |
|---|
| 2026.06.15 | ₩5,458 | ₩5,619 | ₩5,418 | ₩5,418 | -0.74% | 190.8만 |
|---|
| 2026.06.12 | ₩5,177 | ₩5,311 | ₩5,137 | ₩5,257 | +1.55% | 191.4만 |
|---|
| 2026.06.11 | ₩4,816 | ₩5,150 | ₩4,762 | ₩5,150 | +6.94% | 198.7만 |
|---|
| 2026.06.10 | ₩4,923 | ₩5,030 | ₩4,736 | ₩4,736 | -3.80% | 164.8만 |
|---|
| 2026.06.09 | ₩5,338 | ₩5,431 | ₩4,829 | ₩5,003 | -6.27% | 306.3만 |
|---|
| 2026.06.08 | ₩5,231 | ₩5,431 | ₩5,150 | ₩5,271 | +0.77% | 149.2만 |
|---|
| 2026.06.05 | ₩5,819 | ₩5,833 | ₩5,110 | ₩5,110 | -12.18% | 431.5만 |
|---|
| 2026.06.04 | ₩5,833 | ₩6,033 | ₩5,793 | ₩5,940 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩6,234 | ₩6,301 | ₩5,926 | ₩5,953 | -4.51% | 223.5만 |
|---|
| 2026.06.02 | ₩6,488 | ₩6,796 | ₩6,328 | ₩6,395 | -1.44% | 374.9만 |
|---|
| 2026.06.01 | ₩6,100 | ₩6,568 | ₩5,980 | ₩6,368 | +4.39% | 435.2만 |
|---|
| 2026.05.29 | ₩5,993 | ₩6,221 | ₩5,900 | ₩6,194 | +3.35% | 234.8만 |
|---|
| 2026.05.28 | ₩5,766 | ₩6,100 | ₩5,672 | ₩5,966 | +3.48% | 339.4만 |
|---|
| 2026.05.27 | ₩5,605 | ₩5,953 | ₩5,512 | ₩5,859 | +4.53% | 278.3만 |
|---|
| 2026.05.26 | ₩5,485 | ₩5,793 | ₩5,485 | ₩5,699 | +3.90% | 250.2만 |
|---|
| 2026.05.22 | ₩5,405 | ₩5,619 | ₩5,244 | ₩5,445 | +0.74% | 305.3만 |
|---|
| 2026.05.21 | ₩5,124 | ₩5,485 | ₩5,084 | ₩5,364 | +4.70% | 196.6만 |
|---|
| 2026.05.20 | ₩5,150 | ₩5,231 | ₩5,043 | ₩5,150 | 0.00% | 214.4만 |
|---|
| 2026.05.19 | ₩5,150 | ₩5,177 | ₩5,003 | ₩5,057 | -1.82% | 201.5만 |
|---|
| 2026.05.18 | ₩5,579 | ₩5,645 | ₩5,150 | ₩5,191 | -6.95% | 263.1만 |
|---|
| 2026.05.15 | ₩5,672 | ₩5,712 | ₩5,405 | ₩5,512 | -2.83% | 437.5만 |
|---|
| 2026.05.14 | ₩6,221 | ₩6,234 | ₩5,739 | ₩5,940 | -4.52% | 263.5만 |
|---|
| 2026.05.13 | ₩6,301 | ₩6,395 | ₩6,087 | ₩6,221 | -1.27% | 241.3만 |
|---|
| 2026.05.12 | ₩6,328 | ₩6,408 | ₩5,980 | ₩6,328 | 0.00% | 289.9만 |
|---|
| 2026.05.11 | ₩5,980 | ₩6,568 | ₩5,900 | ₩6,395 | +6.94% | 462.1만 |
|---|
| 2026.05.08 | ₩6,033 | ₩6,181 | ₩5,926 | ₩6,007 | -0.44% | 236만 |
|---|
| 2026.05.07 | ₩6,288 | ₩6,328 | ₩5,926 | ₩5,953 | -5.32% | 306.4만 |
|---|
| 2026.05.06 | ₩5,752 | ₩6,234 | ₩5,659 | ₩6,221 | +8.14% | 369.4만 |
|---|
| 2026.05.05 | ₩5,806 | ₩5,873 | ₩5,605 | ₩5,645 | -2.76% | 244.4만 |
|---|
| 2026.05.04 | ₩5,886 | ₩6,140 | ₩5,766 | ₩5,766 | -2.05% | 291.8만 |
|---|
| 2026.05.01 | ₩5,859 | ₩5,980 | ₩5,726 | ₩5,953 | +1.60% | 219.8만 |
|---|
| 2026.04.30 | ₩5,472 | ₩5,940 | ₩5,458 | ₩5,913 | +8.07% | 371.2만 |
|---|
| 2026.04.29 | ₩5,498 | ₩5,552 | ₩5,311 | ₩5,324 | -3.16% | 199.9만 |
|---|
| 2026.04.28 | ₩5,619 | ₩5,632 | ₩5,391 | ₩5,525 | -1.67% | 188.2만 |
|---|
| 2026.04.27 | ₩5,538 | ₩5,766 | ₩5,498 | ₩5,739 | +3.62% | 223.4만 |
|---|
| 2026.04.24 | ₩5,632 | ₩5,645 | ₩5,458 | ₩5,472 | -2.85% | 153.6만 |
|---|
| 2026.04.23 | ₩6,074 | ₩6,100 | ₩5,498 | ₩5,605 | -7.71% | 366.4만 |
|---|
| 2026.04.22 | ₩5,940 | ₩6,328 | ₩5,940 | ₩6,154 | +3.60% | 304.8만 |
|---|
| 2026.04.21 | ₩6,114 | ₩6,207 | ₩5,846 | ₩5,859 | -4.16% | 296.7만 |
|---|
| 2026.04.20 | ₩5,926 | ₩6,114 | ₩5,779 | ₩6,074 | +2.48% | 250.8만 |
|---|
| 2026.04.17 | ₩6,087 | ₩6,207 | ₩5,940 | ₩5,993 | -1.54% | 290.6만 |
|---|
| 2026.04.16 | ₩5,859 | ₩5,980 | ₩5,779 | ₩5,913 | +0.91% | 259.7만 |
|---|
| 2026.04.15 | ₩5,605 | ₩5,846 | ₩5,552 | ₩5,766 | +2.86% | 218.7만 |
|---|
| 2026.04.14 | ₩5,605 | ₩5,686 | ₩5,472 | ₩5,538 | -1.19% | 163.6만 |
|---|
| 2026.04.13 | ₩5,110 | ₩5,525 | ₩5,097 | ₩5,458 | +6.81% | 231.1만 |
|---|
| 2026.04.10 | ₩5,512 | ₩5,712 | ₩5,164 | ₩5,191 | -5.83% | 243.6만 |
|---|
| 2026.04.09 | ₩5,445 | ₩5,779 | ₩5,418 | ₩5,498 | +0.98% | 226.2만 |
|---|
| 2026.04.08 | ₩5,378 | ₩5,579 | ₩5,271 | ₩5,485 | +1.99% | 289만 |
|---|
| 2026.04.07 | ₩5,110 | ₩5,137 | ₩4,883 | ₩5,084 | -0.52% | 162.5만 |
|---|
| 2026.04.06 | ₩5,124 | ₩5,177 | ₩4,896 | ₩5,124 | 0.00% | 214.3만 |
|---|
| 2026.04.02 | ₩4,816 | ₩5,110 | ₩4,722 | ₩5,043 | +4.72% | 175.5만 |
|---|
| 2026.04.01 | ₩4,883 | ₩5,298 | ₩4,883 | ₩5,043 | +3.29% | 470.6만 |
|---|
| 2026.03.31 | ₩4,441 | ₩4,816 | ₩4,428 | ₩4,803 | +8.13% | 235.3만 |
|---|
| 2026.03.30 | ₩4,575 | ₩4,655 | ₩4,281 | ₩4,361 | -4.68% | 194.5만 |
|---|
| 2026.03.27 | ₩4,415 | ₩4,615 | ₩4,388 | ₩4,495 | +1.82% | 222.3만 |
|---|
| 2026.03.26 | ₩4,468 | ₩4,629 | ₩4,428 | ₩4,455 | -0.30% | 155.3만 |
|---|
| 2026.03.25 | ₩4,682 | ₩4,762 | ₩4,602 | ₩4,629 | -1.14% | 194.2만 |
|---|
| 2026.03.24 | ₩4,495 | ₩4,562 | ₩4,415 | ₩4,495 | 0.00% | 215.1만 |
|---|
| 2026.03.23 | ₩4,348 | ₩4,655 | ₩4,308 | ₩4,575 | +5.23% | 324.8만 |
|---|
| 2026.03.20 | ₩4,562 | ₩4,629 | ₩4,254 | ₩4,308 | -5.57% | 316만 |
|---|
| 2026.03.19 | ₩4,589 | ₩4,709 | ₩4,281 | ₩4,642 | +1.17% | 344.5만 |
|---|
| 2026.03.18 | ₩5,030 | ₩5,043 | ₩4,762 | ₩4,789 | -4.79% | 281.5만 |
|---|
| 2026.03.17 | ₩5,231 | ₩5,284 | ₩5,030 | ₩5,110 | -2.30% | 194.3만 |
|---|
| 2026.03.16 | ₩5,217 | ₩5,364 | ₩5,110 | ₩5,231 | +0.26% | 272.9만 |
|---|
| 2026.03.13 | ₩5,445 | ₩5,552 | ₩5,150 | ₩5,204 | -4.42% | 348.2만 |
|---|
| 2026.03.12 | ₩5,485 | ₩5,726 | ₩5,271 | ₩5,485 | 0.00% | 875.9만 |
|---|
| 2026.03.11 | ₩5,431 | ₩5,552 | ₩5,311 | ₩5,525 | +1.72% | 264.6만 |
|---|
| 2026.03.10 | ₩5,458 | ₩5,726 | ₩5,418 | ₩5,498 | +0.74% | 261.4만 |
|---|
| 2026.03.09 | ₩5,164 | ₩5,391 | ₩5,070 | ₩5,364 | +3.89% | 248.6만 |
|---|
| 2026.03.06 | ₩5,150 | ₩5,418 | ₩5,070 | ₩5,351 | +3.90% | 270만 |
|---|
| 2026.03.05 | ₩5,378 | ₩5,391 | ₩5,084 | ₩5,244 | -2.49% | 244.4만 |
|---|
| 2026.03.04 | ₩5,525 | ₩5,552 | ₩5,351 | ₩5,431 | -1.69% | 164.7만 |
|---|
| 2026.03.03 | ₩5,739 | ₩5,739 | ₩5,164 | ₩5,445 | -5.13% | 509.2만 |
|---|
| 2026.03.02 | ₩5,686 | ₩6,100 | ₩5,632 | ₩6,060 | +6.59% | 328.5만 |
|---|
| 2026.02.27 | ₩5,900 | ₩5,966 | ₩5,699 | ₩5,926 | +0.45% | 254.9만 |
|---|
| 2026.02.26 | ₩5,886 | ₩5,993 | ₩5,672 | ₩5,980 | +1.59% | 239.8만 |
|---|
| 2026.02.25 | ₩5,940 | ₩6,087 | ₩5,793 | ₩5,846 | -1.58% | 344.8만 |
|---|
| 2026.02.24 | ₩5,257 | ₩5,859 | ₩5,191 | ₩5,859 | +11.45% | 426.6만 |
|---|
| 2026.02.23 | ₩5,070 | ₩5,418 | ₩4,896 | ₩5,364 | +5.80% | 620.1만 |
|---|
| 2026.02.20 | ₩4,990 | ₩5,231 | ₩4,749 | ₩5,231 | +4.83% | 1916.2만 |
|---|
| 2026.02.19 | ₩4,843 | ₩4,910 | ₩4,575 | ₩4,896 | +1.10% | 578.1만 |
|---|
| 2026.02.18 | ₩5,043 | ₩5,217 | ₩4,883 | ₩5,043 | 0.00% | 705.2만 |
|---|
| 2026.02.17 | ₩5,217 | ₩5,391 | ₩4,762 | ₩4,936 | -5.38% | 721.9만 |
|---|
| 2026.02.13 | ₩5,619 | ₩5,953 | ₩5,579 | ₩5,645 | +0.48% | 264.9만 |
|---|
| 2026.02.12 | ₩6,140 | ₩6,140 | ₩5,632 | ₩5,726 | -6.75% | 326.1만 |
|---|
| 2026.02.11 | ₩6,194 | ₩6,395 | ₩5,886 | ₩6,127 | -1.08% | 306.5만 |
|---|
| 2026.02.10 | ₩6,301 | ₩6,328 | ₩6,060 | ₩6,087 | -3.40% | 221.3만 |
|---|
| 2026.02.09 | ₩6,261 | ₩6,408 | ₩5,993 | ₩6,354 | +1.50% | 320.9만 |
|---|
| 2026.02.06 | ₩6,381 | ₩6,461 | ₩6,060 | ₩6,247 | -2.10% | 343.9만 |
|---|
| 2026.02.05 | ₩6,568 | ₩6,702 | ₩5,966 | ₩6,033 | -8.15% | 486.1만 |
|---|
| 2026.02.04 | ₩7,920 | ₩7,920 | ₩6,622 | ₩6,876 | -13.18% | 610.2만 |
|---|
| 2026.02.03 | ₩6,983 | ₩7,692 | ₩6,796 | ₩7,652 | +9.58% | 746.8만 |
|---|
| 2026.02.02 | ₩6,983 | ₩7,211 | ₩6,595 | ₩6,609 | -5.36% | 445.4만 |
|---|
| 2026.01.30 | ₩7,505 | ₩7,813 | ₩6,702 | ₩6,742 | -10.16% | 853.5만 |
|---|
| 2026.01.29 | ₩8,923 | ₩9,124 | ₩7,933 | ₩8,040 | -9.90% | 1077.1만 |
|---|
| 2026.01.28 | ₩9,364 | ₩9,699 | ₩9,030 | ₩9,204 | -1.71% | 1253만 |
|---|
| 2026.01.27 | ₩8,856 | ₩9,298 | ₩7,853 | ₩9,217 | +4.08% | 1363만 |
|---|
| 2026.01.26 | ₩9,565 | ₩9,565 | ₩8,575 | ₩8,722 | -8.81% | 1977만 |
|---|
| 2026.01.23 | ₩7,866 | ₩8,468 | ₩7,665 | ₩8,308 | +5.61% | 572.7만 |
|---|
| 2026.01.22 | ₩7,411 | ₩8,013 | ₩7,358 | ₩7,746 | +4.51% | 550.1만 |
|---|
| 2026.01.21 | ₩7,759 | ₩7,880 | ₩7,171 | ₩7,331 | -5.52% | 483.4만 |
|---|
| 2026.01.20 | ₩7,465 | ₩7,853 | ₩7,411 | ₩7,665 | +2.69% | 586.9만 |
|---|
| 2026.01.16 | ₩7,545 | ₩7,545 | ₩7,117 | ₩7,371 | -2.30% | 357.2만 |
|---|
| 2026.01.15 | ₩7,826 | ₩7,866 | ₩7,278 | ₩7,572 | -3.25% | 352.1만 |
|---|
| 2026.01.14 | ₩7,063 | ₩7,625 | ₩6,876 | ₩7,532 | +6.63% | 559.2만 |
|---|
| 2026.01.13 | ₩7,278 | ₩7,344 | ₩6,849 | ₩6,970 | -4.23% | 279.8만 |
|---|
| 2026.01.12 | ₩7,291 | ₩7,478 | ₩6,983 | ₩7,090 | -2.75% | 415.8만 |
|---|
| 2026.01.09 | ₩6,916 | ₩7,023 | ₩6,702 | ₩6,916 | 0.00% | 301만 |
|---|
| 2026.01.08 | ₩6,689 | ₩6,849 | ₩6,528 | ₩6,809 | +1.80% | 311.1만 |
|---|
| 2026.01.07 | ₩6,849 | ₩7,264 | ₩6,729 | ₩6,836 | -0.20% | 672.4만 |
|---|
| 2026.01.06 | ₩6,515 | ₩6,809 | ₩6,341 | ₩6,796 | +4.31% | 490.6만 |
|---|
| 2026.01.05 | ₩6,247 | ₩6,635 | ₩6,194 | ₩6,421 | +2.78% | 434.8만 |
|---|
| 2026.01.02 | ₩5,873 | ₩6,154 | ₩5,846 | ₩6,140 | +4.56% | 267만 |
|---|
| 2025.12.31 | ₩5,699 | ₩5,926 | ₩5,659 | ₩5,766 | +1.17% | 285.3만 |
|---|
| 2025.12.30 | ₩6,020 | ₩6,020 | ₩5,712 | ₩5,766 | -4.22% | 423.9만 |
|---|
| 2025.12.29 | ₩6,100 | ₩6,274 | ₩5,819 | ₩5,966 | -2.19% | 304만 |
|---|
| 2025.12.26 | ₩6,622 | ₩6,622 | ₩6,154 | ₩6,221 | -6.06% | 212.1만 |
|---|
| 2025.12.24 | ₩6,475 | ₩6,635 | ₩6,341 | ₩6,568 | +1.45% | 249.5만 |
|---|
| 2025.12.23 | ₩6,381 | ₩6,595 | ₩6,261 | ₩6,475 | +1.47% | 294.6만 |
|---|
| 2025.12.22 | ₩6,301 | ₩6,582 | ₩6,194 | ₩6,408 | +1.70% | 374.8만 |
|---|
| 2025.12.19 | ₩5,953 | ₩6,381 | ₩5,926 | ₩6,221 | +4.49% | 373.2만 |
|---|
| 2025.12.18 | ₩5,980 | ₩6,301 | ₩5,859 | ₩5,953 | -0.45% | 314.5만 |
|---|
| 2025.12.17 | ₩5,980 | ₩6,395 | ₩5,726 | ₩5,779 | -3.36% | 371.7만 |
|---|
| 2025.12.16 | ₩5,819 | ₩6,114 | ₩5,793 | ₩5,913 | +1.61% | 229.1만 |
|---|
| 2025.12.15 | ₩6,314 | ₩6,435 | ₩5,833 | ₩5,953 | -5.72% | 292.6만 |
|---|
| 2025.12.12 | ₩6,435 | ₩6,502 | ₩6,127 | ₩6,234 | -3.12% | 312.1만 |
|---|
| 2025.12.11 | ₩6,020 | ₩6,475 | ₩5,873 | ₩6,448 | +7.11% | 422.7만 |
|---|
| 2025.12.10 | ₩6,007 | ₩6,100 | ₩5,793 | ₩6,033 | +0.45% | 296.6만 |
|---|
| 2025.12.09 | ₩5,900 | ₩6,261 | ₩5,752 | ₩6,020 | +2.04% | 283.6만 |
|---|
| 2025.12.08 | ₩6,234 | ₩6,288 | ₩5,806 | ₩6,020 | -3.43% | 311.5만 |
|---|
| 2025.12.05 | ₩6,622 | ₩6,676 | ₩6,167 | ₩6,234 | -5.86% | 476.4만 |
|---|
| 2025.12.04 | ₩6,007 | ₩6,381 | ₩5,913 | ₩6,288 | +4.68% | 382.2만 |
|---|
| 2025.12.03 | ₩6,100 | ₩6,100 | ₩5,793 | ₩6,060 | -0.66% | 320.2만 |
|---|
| 2025.12.02 | ₩6,007 | ₩6,181 | ₩5,632 | ₩6,114 | +1.78% | 406.6만 |
|---|
| 2025.12.01 | ₩5,712 | ₩5,993 | ₩5,525 | ₩5,966 | +4.45% | 388.3만 |
|---|
| 2025.11.28 | ₩5,431 | ₩5,766 | ₩5,405 | ₩5,726 | +5.42% | 289.9만 |
|---|
| 2025.11.26 | ₩5,338 | ₩5,405 | ₩5,217 | ₩5,311 | -0.50% | 288만 |
|---|
| 2025.11.25 | ₩5,324 | ₩5,391 | ₩5,124 | ₩5,351 | +0.50% | 253.6만 |
|---|
| 2025.11.24 | ₩5,846 | ₩5,913 | ₩5,124 | ₩5,338 | -8.70% | 716.7만 |
|---|
| 2025.11.21 | ₩5,284 | ₩6,074 | ₩5,177 | ₩5,712 | +8.10% | 2157.1만 |
|---|
| 2025.11.20 | ₩5,873 | ₩5,886 | ₩5,324 | ₩5,324 | -9.34% | 684.3만 |
|---|
| 2025.11.19 | ₩5,458 | ₩5,913 | ₩5,445 | ₩5,672 | +3.92% | 721.7만 |
|---|
| 2025.11.18 | ₩5,231 | ₩5,525 | ₩5,217 | ₩5,338 | +2.05% | 500.6만 |
|---|
| 2025.11.17 | ₩4,669 | ₩5,431 | ₩4,589 | ₩5,324 | +14.04% | 785.2만 |
|---|
| 2025.11.14 | ₩4,629 | ₩5,110 | ₩4,548 | ₩4,709 | +1.73% | 380만 |
|---|
| 2025.11.13 | ₩5,338 | ₩5,538 | ₩5,057 | ₩5,137 | -3.76% | 491만 |
|---|
| 2025.11.12 | ₩5,231 | ₩5,565 | ₩5,124 | ₩5,391 | +3.07% | 484.5만 |
|---|
| 2025.11.11 | ₩5,217 | ₩5,271 | ₩4,950 | ₩5,257 | +0.77% | 400.3만 |
|---|
| 2025.11.10 | ₩5,512 | ₩5,525 | ₩5,110 | ₩5,271 | -4.37% | 474.9만 |
|---|
| 2025.11.07 | ₩5,217 | ₩5,498 | ₩5,017 | ₩5,431 | +4.10% | 538.1만 |
|---|
| 2025.11.06 | ₩5,525 | ₩5,525 | ₩5,191 | ₩5,311 | -3.87% | 439.9만 |
|---|
| 2025.11.05 | ₩5,351 | ₩5,592 | ₩5,191 | ₩5,351 | 0.00% | 361만 |
|---|
| 2025.11.04 | ₩5,097 | ₩5,619 | ₩5,070 | ₩5,351 | +4.99% | 630.4만 |
|---|
| 2025.11.03 | ₩5,619 | ₩5,819 | ₩5,405 | ₩5,498 | -2.14% | 722.3만 |
|---|
| 2025.10.31 | ₩6,381 | ₩6,408 | ₩5,819 | ₩5,953 | -6.71% | 663.5만 |
|---|
| 2025.10.30 | ₩6,582 | ₩6,649 | ₩6,154 | ₩6,395 | -2.85% | 726.9만 |
|---|
| 2025.10.29 | ₩6,435 | ₩6,528 | ₩6,127 | ₩6,341 | -1.46% | 664.5만 |
|---|
| 2025.10.28 | ₩6,555 | ₩6,823 | ₩6,288 | ₩6,568 | +0.20% | 824.4만 |
|---|
| 2025.10.27 | ₩7,224 | ₩7,304 | ₩6,475 | ₩6,676 | -7.59% | 1418.8만 |
|---|
| 2025.10.24 | ₩7,344 | ₩8,361 | ₩7,278 | ₩8,013 | +9.11% | 1733.6만 |
|---|
| 2025.10.23 | ₩6,890 | ₩7,425 | ₩6,769 | ₩6,916 | +0.39% | 787.2만 |
|---|
| 2025.10.22 | ₩6,903 | ₩7,425 | ₩6,314 | ₩6,903 | 0.00% | 1381.4만 |
|---|
| 2025.10.21 | ₩8,027 | ₩8,107 | ₩7,411 | ₩7,438 | -7.33% | 1165.3만 |
|---|
| 2025.10.20 | ₩9,137 | ₩9,150 | ₩8,027 | ₩8,241 | -9.81% | 1524.6만 |
|---|
| 2025.10.17 | ₩8,803 | ₩9,726 | ₩8,508 | ₩8,642 | -1.82% | 1585.3만 |
|---|
| 2025.10.16 | ₩11,879 | ₩12,067 | ₩9,378 | ₩9,498 | -20.05% | 3194.1만 |
|---|
| 2025.10.15 | ₩13,298 | ₩13,378 | ₩10,448 | ₩11,318 | -14.89% | 4472.3만 |
|---|
| 2025.10.14 | ₩10,702 | ₩15,104 | ₩9,364 | ₩14,180 | +32.50% | 1.5억 |
|---|
| 2025.10.13 | ₩9,097 | ₩9,498 | ₩8,428 | ₩8,776 | -3.53% | 2769.2만 |
|---|
| 2025.10.10 | ₩9,097 | ₩9,592 | ₩7,933 | ₩7,933 | -12.79% | 3573.9만 |
|---|