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 | ₩3,828 | ₩3,841 | ₩3,734 | ₩3,748 | -2.10% | 87.5만 |
| 2026.10.08 | ₩3,788 | ₩3,828 | ₩3,694 | ₩3,761 | -0.71% | 148.1만 |
| 2026.10.07 | ₩3,881 | ₩3,922 | ₩3,814 | ₩3,814 | -1.72% | 143만 |
| 2026.10.06 | ₩4,096 | ₩4,149 | ₩3,908 | ₩3,975 | -2.94% | 147.3만 |
| 2026.10.05 | ₩4,203 | ₩4,256 | ₩4,015 | ₩4,069 | -3.18% | 118.8만 |
| 2026.10.02 | ₩4,216 | ₩4,270 | ₩4,082 | ₩4,136 | -1.90% | 110.6만 |
| 2026.10.01 | ₩4,122 | ₩4,162 | ₩4,002 | ₩4,096 | -0.65% | 133.1만 |
| 2026.09.30 | ₩4,216 | ₩4,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,149 |
| -1.59% |
| 119.4만 |
| 2026.09.29 | ₩4,283 | ₩4,283 | ₩4,122 | ₩4,149 | -3.13% | 97.8만 |
|---|
| 2026.09.28 | ₩4,149 | ₩4,323 | ₩4,122 | ₩4,229 | +1.94% | 100.1만 |
|---|
| 2026.09.25 | ₩4,363 | ₩4,403 | ₩4,229 | ₩4,283 | -1.84% | 103.1만 |
|---|
| 2026.09.24 | ₩4,363 | ₩4,417 | ₩4,323 | ₩4,350 | -0.31% | 123.6만 |
|---|
| 2026.09.23 | ₩4,564 | ₩4,564 | ₩4,390 | ₩4,430 | -2.93% | 126.4만 |
|---|
| 2026.09.22 | ₩4,484 | ₩4,604 | ₩4,417 | ₩4,591 | +2.39% | 128.6만 |
|---|
| 2026.09.21 | ₩4,591 | ₩4,658 | ₩4,430 | ₩4,470 | -2.62% | 142.8만 |
|---|
| 2026.09.18 | ₩4,336 | ₩4,403 | ₩4,229 | ₩4,363 | +0.62% | 119.9만 |
|---|
| 2026.09.17 | ₩4,363 | ₩4,403 | ₩4,283 | ₩4,336 | -0.61% | 108.9만 |
|---|
| 2026.09.16 | ₩4,296 | ₩4,363 | ₩4,082 | ₩4,176 | -2.80% | 102.6만 |
|---|
| 2026.09.15 | ₩4,283 | ₩4,350 | ₩4,162 | ₩4,270 | -0.31% | 108.3만 |
|---|
| 2026.09.14 | ₩4,417 | ₩4,457 | ₩4,189 | ₩4,310 | -2.42% | 176.7만 |
|---|
| 2026.09.11 | ₩4,537 | ₩4,551 | ₩4,377 | ₩4,377 | -3.54% | 132.9만 |
|---|
| 2026.09.10 | ₩4,631 | ₩4,644 | ₩4,390 | ₩4,430 | -4.34% | 191.4만 |
|---|
| 2026.09.09 | ₩4,671 | ₩4,778 | ₩4,631 | ₩4,698 | +0.57% | 101.6만 |
|---|
| 2026.09.08 | ₩4,497 | ₩4,805 | ₩4,497 | ₩4,671 | +3.87% | 163.6만 |
|---|
| 2026.09.04 | ₩4,363 | ₩4,577 | ₩4,363 | ₩4,417 | +1.23% | 175.7만 |
|---|
| 2026.09.03 | ₩4,751 | ₩4,765 | ₩4,323 | ₩4,377 | -7.89% | 135.9만 |
|---|
| 2026.09.02 | ₩4,510 | ₩4,671 | ₩4,510 | ₩4,658 | +3.26% | 74만 |
|---|
| 2026.09.01 | ₩4,818 | ₩4,818 | ₩4,484 | ₩4,484 | -6.94% | 109.6만 |
|---|
| 2026.08.31 | ₩4,858 | ₩4,952 | ₩4,805 | ₩4,832 | -0.55% | 98.6만 |
|---|
| 2026.08.28 | ₩5,059 | ₩5,099 | ₩4,818 | ₩4,845 | -4.23% | 194.8만 |
|---|
| 2026.08.27 | ₩5,006 | ₩5,126 | ₩4,966 | ₩5,059 | +1.07% | 67만 |
|---|
| 2026.08.26 | ₩5,126 | ₩5,247 | ₩4,952 | ₩4,979 | -2.87% | 80.6만 |
|---|
| 2026.08.25 | ₩5,019 | ₩5,206 | ₩4,952 | ₩5,139 | +2.40% | 85.1만 |
|---|
| 2026.08.24 | ₩5,327 | ₩5,354 | ₩5,019 | ₩5,032 | -5.53% | 95.9만 |
|---|
| 2026.08.21 | ₩4,952 | ₩5,327 | ₩4,952 | ₩5,300 | +7.03% | 243.2만 |
|---|
| 2026.08.20 | ₩4,899 | ₩4,912 | ₩4,738 | ₩4,858 | -0.82% | 85.6만 |
|---|
| 2026.08.19 | ₩4,845 | ₩5,006 | ₩4,845 | ₩4,939 | +1.93% | 82.6만 |
|---|
| 2026.08.18 | ₩4,885 | ₩4,952 | ₩4,738 | ₩4,805 | -1.64% | 77.4만 |
|---|
| 2026.08.17 | ₩5,006 | ₩5,059 | ₩4,925 | ₩4,979 | -0.53% | 99.1만 |
|---|
| 2026.08.14 | ₩5,046 | ₩5,220 | ₩5,006 | ₩5,006 | -0.80% | 89.1만 |
|---|
| 2026.08.13 | ₩4,992 | ₩5,126 | ₩4,952 | ₩5,059 | +1.34% | 112.9만 |
|---|
| 2026.08.12 | ₩5,287 | ₩5,327 | ₩5,006 | ₩5,032 | -4.81% | 142.6만 |
|---|
| 2026.08.11 | ₩5,193 | ₩5,300 | ₩5,126 | ₩5,260 | +1.29% | 136.6만 |
|---|
| 2026.08.10 | ₩5,086 | ₩5,287 | ₩5,086 | ₩5,193 | +2.11% | 154.1만 |
|---|
| 2026.08.07 | ₩4,885 | ₩5,139 | ₩4,885 | ₩5,086 | +4.11% | 194.4만 |
|---|
| 2026.08.06 | ₩4,698 | ₩4,872 | ₩4,618 | ₩4,818 | +2.56% | 125.6만 |
|---|
| 2026.08.05 | ₩4,631 | ₩4,778 | ₩4,524 | ₩4,711 | +1.73% | 171.5만 |
|---|
| 2026.08.04 | ₩4,390 | ₩4,671 | ₩4,377 | ₩4,604 | +4.88% | 191.5만 |
|---|
| 2026.08.03 | ₩4,176 | ₩4,310 | ₩4,122 | ₩4,283 | +2.56% | 92.4만 |
|---|
| 2026.07.31 | ₩4,256 | ₩4,283 | ₩4,122 | ₩4,189 | -1.57% | 111.9만 |
|---|
| 2026.07.30 | ₩4,002 | ₩4,270 | ₩4,002 | ₩4,256 | +6.35% | 119.5만 |
|---|
| 2026.07.29 | ₩4,002 | ₩4,055 | ₩3,828 | ₩3,908 | -2.34% | 143.9만 |
|---|
| 2026.07.28 | ₩4,042 | ₩4,055 | ₩3,881 | ₩4,002 | -0.99% | 104.7만 |
|---|
| 2026.07.27 | ₩4,082 | ₩4,216 | ₩4,042 | ₩4,149 | +1.64% | 107만 |
|---|
| 2026.07.24 | ₩4,216 | ₩4,229 | ₩4,042 | ₩4,042 | -4.13% | 76.3만 |
|---|
| 2026.07.23 | ₩4,162 | ₩4,296 | ₩4,149 | ₩4,229 | +1.61% | 117.8만 |
|---|
| 2026.07.22 | ₩4,256 | ₩4,390 | ₩4,189 | ₩4,256 | 0.00% | 106.3만 |
|---|
| 2026.07.21 | ₩4,069 | ₩4,283 | ₩4,069 | ₩4,270 | +4.93% | 119.5만 |
|---|
| 2026.07.20 | ₩3,948 | ₩4,069 | ₩3,908 | ₩3,988 | +1.02% | 107.7만 |
|---|
| 2026.07.17 | ₩3,881 | ₩4,002 | ₩3,761 | ₩3,988 | +2.76% | 181.6만 |
|---|
| 2026.07.16 | ₩4,082 | ₩4,136 | ₩3,868 | ₩3,975 | -2.62% | 239.4만 |
|---|
| 2026.07.15 | ₩4,283 | ₩4,377 | ₩4,082 | ₩4,203 | -1.87% | 100.9만 |
|---|
| 2026.07.14 | ₩4,189 | ₩4,417 | ₩4,189 | ₩4,296 | +2.56% | 147.1만 |
|---|
| 2026.07.13 | ₩4,283 | ₩4,537 | ₩4,122 | ₩4,203 | -1.87% | 499.9만 |
|---|
| 2026.07.10 | ₩4,323 | ₩4,363 | ₩4,203 | ₩4,323 | 0.00% | 84.6만 |
|---|
| 2026.07.09 | ₩4,203 | ₩4,377 | ₩4,176 | ₩4,350 | +3.50% | 186.4만 |
|---|
| 2026.07.08 | ₩4,162 | ₩4,310 | ₩4,055 | ₩4,203 | +0.96% | 144.5만 |
|---|
| 2026.07.07 | ₩4,470 | ₩4,470 | ₩4,229 | ₩4,323 | -3.29% | 149.5만 |
|---|
| 2026.07.06 | ₩4,658 | ₩4,684 | ₩4,457 | ₩4,497 | -3.45% | 181만 |
|---|
| 2026.07.02 | ₩4,684 | ₩4,899 | ₩4,484 | ₩4,564 | -2.57% | 233만 |
|---|
| 2026.07.01 | ₩4,698 | ₩4,765 | ₩4,537 | ₩4,564 | -2.85% | 104.9만 |
|---|
| 2026.06.30 | ₩4,751 | ₩4,805 | ₩4,644 | ₩4,698 | -1.13% | 105.7만 |
|---|
| 2026.06.29 | ₩4,551 | ₩4,818 | ₩4,417 | ₩4,738 | +4.12% | 307만 |
|---|
| 2026.06.26 | ₩4,403 | ₩4,564 | ₩4,363 | ₩4,497 | +2.13% | 111.5만 |
|---|
| 2026.06.25 | ₩4,524 | ₩4,577 | ₩4,336 | ₩4,470 | -1.18% | 171.3만 |
|---|
| 2026.06.24 | ₩4,684 | ₩4,751 | ₩4,377 | ₩4,457 | -4.86% | 192.7만 |
|---|
| 2026.06.23 | ₩4,792 | ₩4,925 | ₩4,698 | ₩4,765 | -0.56% | 127.6만 |
|---|
| 2026.06.22 | ₩5,086 | ₩5,126 | ₩4,912 | ₩4,952 | -2.63% | 155.5만 |
|---|
| 2026.06.18 | ₩5,153 | ₩5,206 | ₩4,939 | ₩5,073 | -1.56% | 239.9만 |
|---|
| 2026.06.17 | ₩5,247 | ₩5,354 | ₩5,046 | ₩5,073 | -3.32% | 204.5만 |
|---|
| 2026.06.16 | ₩5,394 | ₩5,514 | ₩5,206 | ₩5,247 | -2.73% | 189.7만 |
|---|
| 2026.06.15 | ₩5,461 | ₩5,621 | ₩5,421 | ₩5,421 | -0.74% | 190.8만 |
|---|
| 2026.06.12 | ₩5,180 | ₩5,313 | ₩5,139 | ₩5,260 | +1.55% | 191.4만 |
|---|
| 2026.06.11 | ₩4,818 | ₩5,153 | ₩4,765 | ₩5,153 | +6.94% | 198.7만 |
|---|
| 2026.06.10 | ₩4,925 | ₩5,032 | ₩4,738 | ₩4,738 | -3.80% | 164.8만 |
|---|
| 2026.06.09 | ₩5,340 | ₩5,434 | ₩4,832 | ₩5,006 | -6.27% | 306.3만 |
|---|
| 2026.06.08 | ₩5,233 | ₩5,434 | ₩5,153 | ₩5,273 | +0.77% | 149.2만 |
|---|
| 2026.06.05 | ₩5,822 | ₩5,835 | ₩5,113 | ₩5,113 | -12.18% | 431.5만 |
|---|
| 2026.06.04 | ₩5,835 | ₩6,036 | ₩5,795 | ₩5,943 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩6,237 | ₩6,304 | ₩5,929 | ₩5,956 | -4.51% | 223.5만 |
|---|
| 2026.06.02 | ₩6,491 | ₩6,799 | ₩6,331 | ₩6,398 | -1.44% | 374.9만 |
|---|
| 2026.06.01 | ₩6,103 | ₩6,572 | ₩5,983 | ₩6,371 | +4.39% | 435.2만 |
|---|
| 2026.05.29 | ₩5,996 | ₩6,224 | ₩5,902 | ₩6,197 | +3.35% | 234.8만 |
|---|
| 2026.05.28 | ₩5,769 | ₩6,103 | ₩5,675 | ₩5,969 | +3.48% | 339.4만 |
|---|
| 2026.05.27 | ₩5,608 | ₩5,956 | ₩5,514 | ₩5,862 | +4.53% | 278.3만 |
|---|
| 2026.05.26 | ₩5,487 | ₩5,795 | ₩5,487 | ₩5,702 | +3.90% | 250.2만 |
|---|
| 2026.05.22 | ₩5,407 | ₩5,621 | ₩5,247 | ₩5,447 | +0.74% | 305.3만 |
|---|
| 2026.05.21 | ₩5,126 | ₩5,487 | ₩5,086 | ₩5,367 | +4.70% | 196.6만 |
|---|
| 2026.05.20 | ₩5,153 | ₩5,233 | ₩5,046 | ₩5,153 | 0.00% | 214.4만 |
|---|
| 2026.05.19 | ₩5,153 | ₩5,180 | ₩5,006 | ₩5,059 | -1.82% | 201.5만 |
|---|
| 2026.05.18 | ₩5,581 | ₩5,648 | ₩5,153 | ₩5,193 | -6.95% | 263.1만 |
|---|
| 2026.05.15 | ₩5,675 | ₩5,715 | ₩5,407 | ₩5,514 | -2.83% | 437.5만 |
|---|
| 2026.05.14 | ₩6,224 | ₩6,237 | ₩5,742 | ₩5,943 | -4.52% | 263.5만 |
|---|
| 2026.05.13 | ₩6,304 | ₩6,398 | ₩6,090 | ₩6,224 | -1.27% | 241.3만 |
|---|
| 2026.05.12 | ₩6,331 | ₩6,411 | ₩5,983 | ₩6,331 | 0.00% | 289.9만 |
|---|
| 2026.05.11 | ₩5,983 | ₩6,572 | ₩5,902 | ₩6,398 | +6.94% | 462.1만 |
|---|
| 2026.05.08 | ₩6,036 | ₩6,183 | ₩5,929 | ₩6,009 | -0.44% | 236만 |
|---|
| 2026.05.07 | ₩6,291 | ₩6,331 | ₩5,929 | ₩5,956 | -5.32% | 306.4만 |
|---|
| 2026.05.06 | ₩5,755 | ₩6,237 | ₩5,661 | ₩6,224 | +8.14% | 369.4만 |
|---|
| 2026.05.05 | ₩5,809 | ₩5,876 | ₩5,608 | ₩5,648 | -2.76% | 244.4만 |
|---|
| 2026.05.04 | ₩5,889 | ₩6,143 | ₩5,769 | ₩5,769 | -2.05% | 291.8만 |
|---|
| 2026.05.01 | ₩5,862 | ₩5,983 | ₩5,728 | ₩5,956 | +1.60% | 219.8만 |
|---|
| 2026.04.30 | ₩5,474 | ₩5,943 | ₩5,461 | ₩5,916 | +8.07% | 371.2만 |
|---|
| 2026.04.29 | ₩5,501 | ₩5,554 | ₩5,313 | ₩5,327 | -3.16% | 199.9만 |
|---|
| 2026.04.28 | ₩5,621 | ₩5,635 | ₩5,394 | ₩5,528 | -1.67% | 188.2만 |
|---|
| 2026.04.27 | ₩5,541 | ₩5,769 | ₩5,501 | ₩5,742 | +3.62% | 223.4만 |
|---|
| 2026.04.24 | ₩5,635 | ₩5,648 | ₩5,461 | ₩5,474 | -2.85% | 153.6만 |
|---|
| 2026.04.23 | ₩6,076 | ₩6,103 | ₩5,501 | ₩5,608 | -7.71% | 366.4만 |
|---|
| 2026.04.22 | ₩5,943 | ₩6,331 | ₩5,943 | ₩6,157 | +3.60% | 304.8만 |
|---|
| 2026.04.21 | ₩6,117 | ₩6,210 | ₩5,849 | ₩5,862 | -4.16% | 296.7만 |
|---|
| 2026.04.20 | ₩5,929 | ₩6,117 | ₩5,782 | ₩6,076 | +2.48% | 250.8만 |
|---|
| 2026.04.17 | ₩6,090 | ₩6,210 | ₩5,943 | ₩5,996 | -1.54% | 290.6만 |
|---|
| 2026.04.16 | ₩5,862 | ₩5,983 | ₩5,782 | ₩5,916 | +0.91% | 259.7만 |
|---|
| 2026.04.15 | ₩5,608 | ₩5,849 | ₩5,554 | ₩5,769 | +2.86% | 218.7만 |
|---|
| 2026.04.14 | ₩5,608 | ₩5,688 | ₩5,474 | ₩5,541 | -1.19% | 163.6만 |
|---|
| 2026.04.13 | ₩5,113 | ₩5,528 | ₩5,099 | ₩5,461 | +6.81% | 231.1만 |
|---|
| 2026.04.10 | ₩5,514 | ₩5,715 | ₩5,166 | ₩5,193 | -5.83% | 243.6만 |
|---|
| 2026.04.09 | ₩5,447 | ₩5,782 | ₩5,421 | ₩5,501 | +0.98% | 226.2만 |
|---|
| 2026.04.08 | ₩5,380 | ₩5,581 | ₩5,273 | ₩5,487 | +1.99% | 289만 |
|---|
| 2026.04.07 | ₩5,113 | ₩5,139 | ₩4,885 | ₩5,086 | -0.52% | 162.5만 |
|---|
| 2026.04.06 | ₩5,126 | ₩5,180 | ₩4,899 | ₩5,126 | 0.00% | 214.3만 |
|---|
| 2026.04.02 | ₩4,818 | ₩5,113 | ₩4,725 | ₩5,046 | +4.72% | 175.5만 |
|---|
| 2026.04.01 | ₩4,885 | ₩5,300 | ₩4,885 | ₩5,046 | +3.29% | 470.6만 |
|---|
| 2026.03.31 | ₩4,444 | ₩4,818 | ₩4,430 | ₩4,805 | +8.13% | 235.3만 |
|---|
| 2026.03.30 | ₩4,577 | ₩4,658 | ₩4,283 | ₩4,363 | -4.68% | 194.5만 |
|---|
| 2026.03.27 | ₩4,417 | ₩4,618 | ₩4,390 | ₩4,497 | +1.82% | 222.3만 |
|---|
| 2026.03.26 | ₩4,470 | ₩4,631 | ₩4,430 | ₩4,457 | -0.30% | 155.3만 |
|---|
| 2026.03.25 | ₩4,684 | ₩4,765 | ₩4,604 | ₩4,631 | -1.14% | 194.2만 |
|---|
| 2026.03.24 | ₩4,497 | ₩4,564 | ₩4,417 | ₩4,497 | 0.00% | 215.1만 |
|---|
| 2026.03.23 | ₩4,350 | ₩4,658 | ₩4,310 | ₩4,577 | +5.23% | 324.8만 |
|---|
| 2026.03.20 | ₩4,564 | ₩4,631 | ₩4,256 | ₩4,310 | -5.57% | 316만 |
|---|
| 2026.03.19 | ₩4,591 | ₩4,711 | ₩4,283 | ₩4,644 | +1.17% | 344.5만 |
|---|
| 2026.03.18 | ₩5,032 | ₩5,046 | ₩4,765 | ₩4,792 | -4.79% | 281.5만 |
|---|
| 2026.03.17 | ₩5,233 | ₩5,287 | ₩5,032 | ₩5,113 | -2.30% | 194.3만 |
|---|
| 2026.03.16 | ₩5,220 | ₩5,367 | ₩5,113 | ₩5,233 | +0.26% | 272.9만 |
|---|
| 2026.03.13 | ₩5,447 | ₩5,554 | ₩5,153 | ₩5,206 | -4.42% | 348.2만 |
|---|
| 2026.03.12 | ₩5,487 | ₩5,728 | ₩5,273 | ₩5,487 | 0.00% | 875.9만 |
|---|
| 2026.03.11 | ₩5,434 | ₩5,554 | ₩5,313 | ₩5,528 | +1.72% | 264.6만 |
|---|
| 2026.03.10 | ₩5,461 | ₩5,728 | ₩5,421 | ₩5,501 | +0.74% | 261.4만 |
|---|
| 2026.03.09 | ₩5,166 | ₩5,394 | ₩5,073 | ₩5,367 | +3.89% | 248.6만 |
|---|
| 2026.03.06 | ₩5,153 | ₩5,421 | ₩5,073 | ₩5,354 | +3.90% | 270만 |
|---|
| 2026.03.05 | ₩5,380 | ₩5,394 | ₩5,086 | ₩5,247 | -2.49% | 244.4만 |
|---|
| 2026.03.04 | ₩5,528 | ₩5,554 | ₩5,354 | ₩5,434 | -1.69% | 164.7만 |
|---|
| 2026.03.03 | ₩5,742 | ₩5,742 | ₩5,166 | ₩5,447 | -5.13% | 509.2만 |
|---|
| 2026.03.02 | ₩5,688 | ₩6,103 | ₩5,635 | ₩6,063 | +6.59% | 328.5만 |
|---|
| 2026.02.27 | ₩5,902 | ₩5,969 | ₩5,702 | ₩5,929 | +0.45% | 254.9만 |
|---|
| 2026.02.26 | ₩5,889 | ₩5,996 | ₩5,675 | ₩5,983 | +1.59% | 239.8만 |
|---|
| 2026.02.25 | ₩5,943 | ₩6,090 | ₩5,795 | ₩5,849 | -1.58% | 344.8만 |
|---|
| 2026.02.24 | ₩5,260 | ₩5,862 | ₩5,193 | ₩5,862 | +11.45% | 426.6만 |
|---|
| 2026.02.23 | ₩5,073 | ₩5,421 | ₩4,899 | ₩5,367 | +5.80% | 620.1만 |
|---|
| 2026.02.20 | ₩4,992 | ₩5,233 | ₩4,751 | ₩5,233 | +4.83% | 1916.2만 |
|---|
| 2026.02.19 | ₩4,845 | ₩4,912 | ₩4,577 | ₩4,899 | +1.10% | 578.1만 |
|---|
| 2026.02.18 | ₩5,046 | ₩5,220 | ₩4,885 | ₩5,046 | 0.00% | 705.2만 |
|---|
| 2026.02.17 | ₩5,220 | ₩5,394 | ₩4,765 | ₩4,939 | -5.38% | 721.9만 |
|---|
| 2026.02.13 | ₩5,621 | ₩5,956 | ₩5,581 | ₩5,648 | +0.48% | 264.9만 |
|---|
| 2026.02.12 | ₩6,143 | ₩6,143 | ₩5,635 | ₩5,728 | -6.75% | 326.1만 |
|---|
| 2026.02.11 | ₩6,197 | ₩6,398 | ₩5,889 | ₩6,130 | -1.08% | 306.5만 |
|---|
| 2026.02.10 | ₩6,304 | ₩6,331 | ₩6,063 | ₩6,090 | -3.40% | 221.3만 |
|---|
| 2026.02.09 | ₩6,264 | ₩6,411 | ₩5,996 | ₩6,357 | +1.50% | 320.9만 |
|---|
| 2026.02.06 | ₩6,384 | ₩6,465 | ₩6,063 | ₩6,250 | -2.10% | 343.9만 |
|---|
| 2026.02.05 | ₩6,572 | ₩6,705 | ₩5,969 | ₩6,036 | -8.15% | 486.1만 |
|---|
| 2026.02.04 | ₩7,923 | ₩7,923 | ₩6,625 | ₩6,879 | -13.18% | 610.2만 |
|---|
| 2026.02.03 | ₩6,986 | ₩7,696 | ₩6,799 | ₩7,656 | +9.58% | 746.8만 |
|---|
| 2026.02.02 | ₩6,986 | ₩7,214 | ₩6,598 | ₩6,612 | -5.36% | 445.4만 |
|---|
| 2026.01.30 | ₩7,508 | ₩7,816 | ₩6,705 | ₩6,746 | -10.16% | 853.5만 |
|---|
| 2026.01.29 | ₩8,927 | ₩9,128 | ₩7,937 | ₩8,044 | -9.90% | 1077.1만 |
|---|
| 2026.01.28 | ₩9,369 | ₩9,703 | ₩9,034 | ₩9,208 | -1.71% | 1253만 |
|---|
| 2026.01.27 | ₩8,860 | ₩9,302 | ₩7,856 | ₩9,222 | +4.08% | 1363만 |
|---|
| 2026.01.26 | ₩9,570 | ₩9,570 | ₩8,579 | ₩8,726 | -8.81% | 1977만 |
|---|
| 2026.01.23 | ₩7,870 | ₩8,472 | ₩7,669 | ₩8,312 | +5.61% | 572.7만 |
|---|
| 2026.01.22 | ₩7,415 | ₩8,017 | ₩7,361 | ₩7,749 | +4.51% | 550.1만 |
|---|
| 2026.01.21 | ₩7,763 | ₩7,883 | ₩7,174 | ₩7,334 | -5.52% | 483.4만 |
|---|
| 2026.01.20 | ₩7,468 | ₩7,856 | ₩7,415 | ₩7,669 | +2.69% | 586.9만 |
|---|
| 2026.01.16 | ₩7,549 | ₩7,549 | ₩7,120 | ₩7,375 | -2.30% | 357.2만 |
|---|
| 2026.01.15 | ₩7,830 | ₩7,870 | ₩7,281 | ₩7,575 | -3.25% | 352.1만 |
|---|
| 2026.01.14 | ₩7,067 | ₩7,629 | ₩6,879 | ₩7,535 | +6.63% | 559.2만 |
|---|
| 2026.01.13 | ₩7,281 | ₩7,348 | ₩6,853 | ₩6,973 | -4.23% | 279.8만 |
|---|
| 2026.01.12 | ₩7,294 | ₩7,482 | ₩6,986 | ₩7,094 | -2.75% | 415.8만 |
|---|
| 2026.01.09 | ₩6,920 | ₩7,027 | ₩6,705 | ₩6,920 | 0.00% | 301만 |
|---|
| 2026.01.08 | ₩6,692 | ₩6,853 | ₩6,531 | ₩6,813 | +1.80% | 311.1만 |
|---|
| 2026.01.07 | ₩6,853 | ₩7,268 | ₩6,732 | ₩6,839 | -0.20% | 672.4만 |
|---|
| 2026.01.06 | ₩6,518 | ₩6,813 | ₩6,344 | ₩6,799 | +4.31% | 490.6만 |
|---|
| 2026.01.05 | ₩6,250 | ₩6,639 | ₩6,197 | ₩6,424 | +2.78% | 434.8만 |
|---|
| 2026.01.02 | ₩5,876 | ₩6,157 | ₩5,849 | ₩6,143 | +4.56% | 267만 |
|---|
| 2025.12.31 | ₩5,702 | ₩5,929 | ₩5,661 | ₩5,769 | +1.17% | 285.3만 |
|---|
| 2025.12.30 | ₩6,023 | ₩6,023 | ₩5,715 | ₩5,769 | -4.22% | 423.9만 |
|---|
| 2025.12.29 | ₩6,103 | ₩6,277 | ₩5,822 | ₩5,969 | -2.19% | 304만 |
|---|
| 2025.12.26 | ₩6,625 | ₩6,625 | ₩6,157 | ₩6,224 | -6.06% | 212.1만 |
|---|
| 2025.12.24 | ₩6,478 | ₩6,639 | ₩6,344 | ₩6,572 | +1.45% | 249.5만 |
|---|
| 2025.12.23 | ₩6,384 | ₩6,598 | ₩6,264 | ₩6,478 | +1.47% | 294.6만 |
|---|
| 2025.12.22 | ₩6,304 | ₩6,585 | ₩6,197 | ₩6,411 | +1.70% | 374.8만 |
|---|
| 2025.12.19 | ₩5,956 | ₩6,384 | ₩5,929 | ₩6,224 | +4.49% | 373.2만 |
|---|
| 2025.12.18 | ₩5,983 | ₩6,304 | ₩5,862 | ₩5,956 | -0.45% | 314.5만 |
|---|
| 2025.12.17 | ₩5,983 | ₩6,398 | ₩5,728 | ₩5,782 | -3.36% | 371.7만 |
|---|
| 2025.12.16 | ₩5,822 | ₩6,117 | ₩5,795 | ₩5,916 | +1.61% | 229.1만 |
|---|
| 2025.12.15 | ₩6,317 | ₩6,438 | ₩5,835 | ₩5,956 | -5.72% | 292.6만 |
|---|
| 2025.12.12 | ₩6,438 | ₩6,505 | ₩6,130 | ₩6,237 | -3.12% | 312.1만 |
|---|
| 2025.12.11 | ₩6,023 | ₩6,478 | ₩5,876 | ₩6,451 | +7.11% | 422.7만 |
|---|
| 2025.12.10 | ₩6,009 | ₩6,103 | ₩5,795 | ₩6,036 | +0.45% | 296.6만 |
|---|
| 2025.12.09 | ₩5,902 | ₩6,264 | ₩5,755 | ₩6,023 | +2.04% | 283.6만 |
|---|
| 2025.12.08 | ₩6,237 | ₩6,291 | ₩5,809 | ₩6,023 | -3.43% | 311.5만 |
|---|
| 2025.12.05 | ₩6,625 | ₩6,679 | ₩6,170 | ₩6,237 | -5.86% | 476.4만 |
|---|
| 2025.12.04 | ₩6,009 | ₩6,384 | ₩5,916 | ₩6,291 | +4.68% | 382.2만 |
|---|
| 2025.12.03 | ₩6,103 | ₩6,103 | ₩5,795 | ₩6,063 | -0.66% | 320.2만 |
|---|
| 2025.12.02 | ₩6,009 | ₩6,183 | ₩5,635 | ₩6,117 | +1.78% | 406.6만 |
|---|
| 2025.12.01 | ₩5,715 | ₩5,996 | ₩5,528 | ₩5,969 | +4.45% | 388.3만 |
|---|
| 2025.11.28 | ₩5,434 | ₩5,769 | ₩5,407 | ₩5,728 | +5.42% | 289.9만 |
|---|
| 2025.11.26 | ₩5,340 | ₩5,407 | ₩5,220 | ₩5,313 | -0.50% | 288만 |
|---|
| 2025.11.25 | ₩5,327 | ₩5,394 | ₩5,126 | ₩5,354 | +0.50% | 253.6만 |
|---|
| 2025.11.24 | ₩5,849 | ₩5,916 | ₩5,126 | ₩5,340 | -8.70% | 716.7만 |
|---|
| 2025.11.21 | ₩5,287 | ₩6,076 | ₩5,180 | ₩5,715 | +8.10% | 2157.1만 |
|---|
| 2025.11.20 | ₩5,876 | ₩5,889 | ₩5,327 | ₩5,327 | -9.34% | 684.3만 |
|---|
| 2025.11.19 | ₩5,461 | ₩5,916 | ₩5,447 | ₩5,675 | +3.92% | 721.7만 |
|---|
| 2025.11.18 | ₩5,233 | ₩5,528 | ₩5,220 | ₩5,340 | +2.05% | 500.6만 |
|---|
| 2025.11.17 | ₩4,671 | ₩5,434 | ₩4,591 | ₩5,327 | +14.04% | 785.2만 |
|---|
| 2025.11.14 | ₩4,631 | ₩5,113 | ₩4,551 | ₩4,711 | +1.73% | 380만 |
|---|
| 2025.11.13 | ₩5,340 | ₩5,541 | ₩5,059 | ₩5,139 | -3.76% | 491만 |
|---|
| 2025.11.12 | ₩5,233 | ₩5,568 | ₩5,126 | ₩5,394 | +3.07% | 484.5만 |
|---|
| 2025.11.11 | ₩5,220 | ₩5,273 | ₩4,952 | ₩5,260 | +0.77% | 400.3만 |
|---|
| 2025.11.10 | ₩5,514 | ₩5,528 | ₩5,113 | ₩5,273 | -4.37% | 474.9만 |
|---|
| 2025.11.07 | ₩5,220 | ₩5,501 | ₩5,019 | ₩5,434 | +4.10% | 538.1만 |
|---|
| 2025.11.06 | ₩5,528 | ₩5,528 | ₩5,193 | ₩5,313 | -3.87% | 439.9만 |
|---|
| 2025.11.05 | ₩5,354 | ₩5,595 | ₩5,193 | ₩5,354 | 0.00% | 361만 |
|---|
| 2025.11.04 | ₩5,099 | ₩5,621 | ₩5,073 | ₩5,354 | +4.99% | 630.4만 |
|---|
| 2025.11.03 | ₩5,621 | ₩5,822 | ₩5,407 | ₩5,501 | -2.14% | 722.3만 |
|---|
| 2025.10.31 | ₩6,384 | ₩6,411 | ₩5,822 | ₩5,956 | -6.71% | 663.5만 |
|---|
| 2025.10.30 | ₩6,585 | ₩6,652 | ₩6,157 | ₩6,398 | -2.85% | 726.9만 |
|---|
| 2025.10.29 | ₩6,438 | ₩6,531 | ₩6,130 | ₩6,344 | -1.46% | 664.5만 |
|---|
| 2025.10.28 | ₩6,558 | ₩6,826 | ₩6,291 | ₩6,572 | +0.20% | 824.4만 |
|---|
| 2025.10.27 | ₩7,227 | ₩7,308 | ₩6,478 | ₩6,679 | -7.59% | 1418.8만 |
|---|
| 2025.10.24 | ₩7,348 | ₩8,365 | ₩7,281 | ₩8,017 | +9.11% | 1733.6만 |
|---|
| 2025.10.23 | ₩6,893 | ₩7,428 | ₩6,772 | ₩6,920 | +0.39% | 787.2만 |
|---|
| 2025.10.22 | ₩6,906 | ₩7,428 | ₩6,317 | ₩6,906 | 0.00% | 1381.4만 |
|---|
| 2025.10.21 | ₩8,030 | ₩8,111 | ₩7,415 | ₩7,442 | -7.33% | 1165.3만 |
|---|
| 2025.10.20 | ₩9,141 | ₩9,155 | ₩8,030 | ₩8,245 | -9.81% | 1524.6만 |
|---|
| 2025.10.17 | ₩8,807 | ₩9,730 | ₩8,512 | ₩8,646 | -1.82% | 1585.3만 |
|---|
| 2025.10.16 | ₩11,885 | ₩12,072 | ₩9,382 | ₩9,503 | -20.05% | 3194.1만 |
|---|
| 2025.10.15 | ₩13,304 | ₩13,384 | ₩10,453 | ₩11,323 | -14.89% | 4472.3만 |
|---|
| 2025.10.14 | ₩10,707 | ₩15,111 | ₩9,369 | ₩14,187 | +32.50% | 1.5억 |
|---|
| 2025.10.13 | ₩9,101 | ₩9,503 | ₩8,432 | ₩8,780 | -3.53% | 2769.2만 |
|---|
| 2025.10.10 | ₩9,101 | ₩9,596 | ₩7,937 | ₩7,937 | -12.79% | 3573.9만 |
|---|