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 | ₩3,821 | ₩3,834 | ₩3,727 | ₩3,741 | -2.10% | 87.5만 |
| 2026.10.08 | ₩3,781 | ₩3,821 | ₩3,687 | ₩3,754 | -0.71% | 148.1만 |
| 2026.10.07 | ₩3,874 | ₩3,914 | ₩3,807 | ₩3,807 | -1.72% | 143만 |
| 2026.10.06 | ₩4,088 | ₩4,141 | ₩3,901 | ₩3,968 | -2.94% | 147.3만 |
| 2026.10.05 | ₩4,195 | ₩4,248 | ₩4,008 | ₩4,061 | -3.18% | 118.8만 |
| 2026.10.02 | ₩4,208 | ₩4,262 | ₩4,075 | ₩4,128 | -1.90% | 110.6만 |
| 2026.10.01 | ₩4,115 | ₩4,155 | ₩3,994 | ₩4,088 | -0.65% | 133.1만 |
| 2026.09.30 | ₩4,208 | ₩4,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,141 |
| -1.59% |
| 119.4만 |
| 2026.09.29 | ₩4,275 | ₩4,275 | ₩4,115 | ₩4,141 | -3.13% | 97.8만 |
|---|
| 2026.09.28 | ₩4,141 | ₩4,315 | ₩4,115 | ₩4,222 | +1.94% | 100.1만 |
|---|
| 2026.09.25 | ₩4,355 | ₩4,395 | ₩4,222 | ₩4,275 | -1.84% | 103.1만 |
|---|
| 2026.09.24 | ₩4,355 | ₩4,409 | ₩4,315 | ₩4,342 | -0.31% | 123.6만 |
|---|
| 2026.09.23 | ₩4,556 | ₩4,556 | ₩4,382 | ₩4,422 | -2.93% | 126.4만 |
|---|
| 2026.09.22 | ₩4,475 | ₩4,596 | ₩4,409 | ₩4,582 | +2.39% | 128.6만 |
|---|
| 2026.09.21 | ₩4,582 | ₩4,649 | ₩4,422 | ₩4,462 | -2.62% | 142.8만 |
|---|
| 2026.09.18 | ₩4,328 | ₩4,395 | ₩4,222 | ₩4,355 | +0.62% | 119.9만 |
|---|
| 2026.09.17 | ₩4,355 | ₩4,395 | ₩4,275 | ₩4,328 | -0.61% | 108.9만 |
|---|
| 2026.09.16 | ₩4,288 | ₩4,355 | ₩4,075 | ₩4,168 | -2.80% | 102.6만 |
|---|
| 2026.09.15 | ₩4,275 | ₩4,342 | ₩4,155 | ₩4,262 | -0.31% | 108.3만 |
|---|
| 2026.09.14 | ₩4,409 | ₩4,449 | ₩4,182 | ₩4,302 | -2.42% | 176.7만 |
|---|
| 2026.09.11 | ₩4,529 | ₩4,542 | ₩4,369 | ₩4,369 | -3.54% | 132.9만 |
|---|
| 2026.09.10 | ₩4,622 | ₩4,636 | ₩4,382 | ₩4,422 | -4.34% | 191.4만 |
|---|
| 2026.09.09 | ₩4,662 | ₩4,769 | ₩4,622 | ₩4,689 | +0.57% | 101.6만 |
|---|
| 2026.09.08 | ₩4,489 | ₩4,796 | ₩4,489 | ₩4,662 | +3.87% | 163.6만 |
|---|
| 2026.09.04 | ₩4,355 | ₩4,569 | ₩4,355 | ₩4,409 | +1.23% | 175.7만 |
|---|
| 2026.09.03 | ₩4,743 | ₩4,756 | ₩4,315 | ₩4,369 | -7.89% | 135.9만 |
|---|
| 2026.09.02 | ₩4,502 | ₩4,662 | ₩4,502 | ₩4,649 | +3.26% | 74만 |
|---|
| 2026.09.01 | ₩4,809 | ₩4,809 | ₩4,475 | ₩4,475 | -6.94% | 109.6만 |
|---|
| 2026.08.31 | ₩4,849 | ₩4,943 | ₩4,796 | ₩4,823 | -0.55% | 98.6만 |
|---|
| 2026.08.28 | ₩5,050 | ₩5,090 | ₩4,809 | ₩4,836 | -4.23% | 194.8만 |
|---|
| 2026.08.27 | ₩4,996 | ₩5,117 | ₩4,956 | ₩5,050 | +1.07% | 67만 |
|---|
| 2026.08.26 | ₩5,117 | ₩5,237 | ₩4,943 | ₩4,970 | -2.87% | 80.6만 |
|---|
| 2026.08.25 | ₩5,010 | ₩5,197 | ₩4,943 | ₩5,130 | +2.40% | 85.1만 |
|---|
| 2026.08.24 | ₩5,317 | ₩5,344 | ₩5,010 | ₩5,023 | -5.53% | 95.9만 |
|---|
| 2026.08.21 | ₩4,943 | ₩5,317 | ₩4,943 | ₩5,290 | +7.03% | 243.2만 |
|---|
| 2026.08.20 | ₩4,890 | ₩4,903 | ₩4,729 | ₩4,849 | -0.82% | 85.6만 |
|---|
| 2026.08.19 | ₩4,836 | ₩4,996 | ₩4,836 | ₩4,930 | +1.93% | 82.6만 |
|---|
| 2026.08.18 | ₩4,876 | ₩4,943 | ₩4,729 | ₩4,796 | -1.64% | 77.4만 |
|---|
| 2026.08.17 | ₩4,996 | ₩5,050 | ₩4,916 | ₩4,970 | -0.53% | 99.1만 |
|---|
| 2026.08.14 | ₩5,037 | ₩5,210 | ₩4,996 | ₩4,996 | -0.80% | 89.1만 |
|---|
| 2026.08.13 | ₩4,983 | ₩5,117 | ₩4,943 | ₩5,050 | +1.34% | 112.9만 |
|---|
| 2026.08.12 | ₩5,277 | ₩5,317 | ₩4,996 | ₩5,023 | -4.81% | 142.6만 |
|---|
| 2026.08.11 | ₩5,183 | ₩5,290 | ₩5,117 | ₩5,250 | +1.29% | 136.6만 |
|---|
| 2026.08.10 | ₩5,077 | ₩5,277 | ₩5,077 | ₩5,183 | +2.11% | 154.1만 |
|---|
| 2026.08.07 | ₩4,876 | ₩5,130 | ₩4,876 | ₩5,077 | +4.11% | 194.4만 |
|---|
| 2026.08.06 | ₩4,689 | ₩4,863 | ₩4,609 | ₩4,809 | +2.56% | 125.6만 |
|---|
| 2026.08.05 | ₩4,622 | ₩4,769 | ₩4,516 | ₩4,703 | +1.73% | 171.5만 |
|---|
| 2026.08.04 | ₩4,382 | ₩4,662 | ₩4,369 | ₩4,596 | +4.88% | 191.5만 |
|---|
| 2026.08.03 | ₩4,168 | ₩4,302 | ₩4,115 | ₩4,275 | +2.56% | 92.4만 |
|---|
| 2026.07.31 | ₩4,248 | ₩4,275 | ₩4,115 | ₩4,182 | -1.57% | 111.9만 |
|---|
| 2026.07.30 | ₩3,994 | ₩4,262 | ₩3,994 | ₩4,248 | +6.35% | 119.5만 |
|---|
| 2026.07.29 | ₩3,994 | ₩4,048 | ₩3,821 | ₩3,901 | -2.34% | 143.9만 |
|---|
| 2026.07.28 | ₩4,035 | ₩4,048 | ₩3,874 | ₩3,994 | -0.99% | 104.7만 |
|---|
| 2026.07.27 | ₩4,075 | ₩4,208 | ₩4,035 | ₩4,141 | +1.64% | 107만 |
|---|
| 2026.07.24 | ₩4,208 | ₩4,222 | ₩4,035 | ₩4,035 | -4.13% | 76.3만 |
|---|
| 2026.07.23 | ₩4,155 | ₩4,288 | ₩4,141 | ₩4,222 | +1.61% | 117.8만 |
|---|
| 2026.07.22 | ₩4,248 | ₩4,382 | ₩4,182 | ₩4,248 | 0.00% | 106.3만 |
|---|
| 2026.07.21 | ₩4,061 | ₩4,275 | ₩4,061 | ₩4,262 | +4.93% | 119.5만 |
|---|
| 2026.07.20 | ₩3,941 | ₩4,061 | ₩3,901 | ₩3,981 | +1.02% | 107.7만 |
|---|
| 2026.07.17 | ₩3,874 | ₩3,994 | ₩3,754 | ₩3,981 | +2.76% | 181.6만 |
|---|
| 2026.07.16 | ₩4,075 | ₩4,128 | ₩3,861 | ₩3,968 | -2.62% | 239.4만 |
|---|
| 2026.07.15 | ₩4,275 | ₩4,369 | ₩4,075 | ₩4,195 | -1.87% | 100.9만 |
|---|
| 2026.07.14 | ₩4,182 | ₩4,409 | ₩4,182 | ₩4,288 | +2.56% | 147.1만 |
|---|
| 2026.07.13 | ₩4,275 | ₩4,529 | ₩4,115 | ₩4,195 | -1.87% | 499.9만 |
|---|
| 2026.07.10 | ₩4,315 | ₩4,355 | ₩4,195 | ₩4,315 | 0.00% | 84.6만 |
|---|
| 2026.07.09 | ₩4,195 | ₩4,369 | ₩4,168 | ₩4,342 | +3.50% | 186.4만 |
|---|
| 2026.07.08 | ₩4,155 | ₩4,302 | ₩4,048 | ₩4,195 | +0.96% | 144.5만 |
|---|
| 2026.07.07 | ₩4,462 | ₩4,462 | ₩4,222 | ₩4,315 | -3.29% | 149.5만 |
|---|
| 2026.07.06 | ₩4,649 | ₩4,676 | ₩4,449 | ₩4,489 | -3.45% | 181만 |
|---|
| 2026.07.02 | ₩4,676 | ₩4,890 | ₩4,475 | ₩4,556 | -2.57% | 233만 |
|---|
| 2026.07.01 | ₩4,689 | ₩4,756 | ₩4,529 | ₩4,556 | -2.85% | 104.9만 |
|---|
| 2026.06.30 | ₩4,743 | ₩4,796 | ₩4,636 | ₩4,689 | -1.13% | 105.7만 |
|---|
| 2026.06.29 | ₩4,542 | ₩4,809 | ₩4,409 | ₩4,729 | +4.12% | 307만 |
|---|
| 2026.06.26 | ₩4,395 | ₩4,556 | ₩4,355 | ₩4,489 | +2.13% | 111.5만 |
|---|
| 2026.06.25 | ₩4,516 | ₩4,569 | ₩4,328 | ₩4,462 | -1.18% | 171.3만 |
|---|
| 2026.06.24 | ₩4,676 | ₩4,743 | ₩4,369 | ₩4,449 | -4.86% | 192.7만 |
|---|
| 2026.06.23 | ₩4,783 | ₩4,916 | ₩4,689 | ₩4,756 | -0.56% | 127.6만 |
|---|
| 2026.06.22 | ₩5,077 | ₩5,117 | ₩4,903 | ₩4,943 | -2.63% | 155.5만 |
|---|
| 2026.06.18 | ₩5,143 | ₩5,197 | ₩4,930 | ₩5,063 | -1.56% | 239.9만 |
|---|
| 2026.06.17 | ₩5,237 | ₩5,344 | ₩5,037 | ₩5,063 | -3.32% | 204.5만 |
|---|
| 2026.06.16 | ₩5,384 | ₩5,504 | ₩5,197 | ₩5,237 | -2.73% | 189.7만 |
|---|
| 2026.06.15 | ₩5,451 | ₩5,611 | ₩5,411 | ₩5,411 | -0.74% | 190.8만 |
|---|
| 2026.06.12 | ₩5,170 | ₩5,304 | ₩5,130 | ₩5,250 | +1.55% | 191.4만 |
|---|
| 2026.06.11 | ₩4,809 | ₩5,143 | ₩4,756 | ₩5,143 | +6.94% | 198.7만 |
|---|
| 2026.06.10 | ₩4,916 | ₩5,023 | ₩4,729 | ₩4,729 | -3.80% | 164.8만 |
|---|
| 2026.06.09 | ₩5,330 | ₩5,424 | ₩4,823 | ₩4,996 | -6.27% | 306.3만 |
|---|
| 2026.06.08 | ₩5,224 | ₩5,424 | ₩5,143 | ₩5,264 | +0.77% | 149.2만 |
|---|
| 2026.06.05 | ₩5,811 | ₩5,825 | ₩5,103 | ₩5,103 | -12.18% | 431.5만 |
|---|
| 2026.06.04 | ₩5,825 | ₩6,025 | ₩5,785 | ₩5,932 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩6,226 | ₩6,292 | ₩5,918 | ₩5,945 | -4.51% | 223.5만 |
|---|
| 2026.06.02 | ₩6,479 | ₩6,787 | ₩6,319 | ₩6,386 | -1.44% | 374.9만 |
|---|
| 2026.06.01 | ₩6,092 | ₩6,560 | ₩5,972 | ₩6,359 | +4.39% | 435.2만 |
|---|
| 2026.05.29 | ₩5,985 | ₩6,212 | ₩5,892 | ₩6,185 | +3.35% | 234.8만 |
|---|
| 2026.05.28 | ₩5,758 | ₩6,092 | ₩5,664 | ₩5,958 | +3.48% | 339.4만 |
|---|
| 2026.05.27 | ₩5,598 | ₩5,945 | ₩5,504 | ₩5,851 | +4.53% | 278.3만 |
|---|
| 2026.05.26 | ₩5,477 | ₩5,785 | ₩5,477 | ₩5,691 | +3.90% | 250.2만 |
|---|
| 2026.05.22 | ₩5,397 | ₩5,611 | ₩5,237 | ₩5,437 | +0.74% | 305.3만 |
|---|
| 2026.05.21 | ₩5,117 | ₩5,477 | ₩5,077 | ₩5,357 | +4.70% | 196.6만 |
|---|
| 2026.05.20 | ₩5,143 | ₩5,224 | ₩5,037 | ₩5,143 | 0.00% | 214.4만 |
|---|
| 2026.05.19 | ₩5,143 | ₩5,170 | ₩4,996 | ₩5,050 | -1.82% | 201.5만 |
|---|
| 2026.05.18 | ₩5,571 | ₩5,638 | ₩5,143 | ₩5,183 | -6.95% | 263.1만 |
|---|
| 2026.05.15 | ₩5,664 | ₩5,705 | ₩5,397 | ₩5,504 | -2.83% | 437.5만 |
|---|
| 2026.05.14 | ₩6,212 | ₩6,226 | ₩5,731 | ₩5,932 | -4.52% | 263.5만 |
|---|
| 2026.05.13 | ₩6,292 | ₩6,386 | ₩6,079 | ₩6,212 | -1.27% | 241.3만 |
|---|
| 2026.05.12 | ₩6,319 | ₩6,399 | ₩5,972 | ₩6,319 | 0.00% | 289.9만 |
|---|
| 2026.05.11 | ₩5,972 | ₩6,560 | ₩5,892 | ₩6,386 | +6.94% | 462.1만 |
|---|
| 2026.05.08 | ₩6,025 | ₩6,172 | ₩5,918 | ₩5,998 | -0.44% | 236만 |
|---|
| 2026.05.07 | ₩6,279 | ₩6,319 | ₩5,918 | ₩5,945 | -5.32% | 306.4만 |
|---|
| 2026.05.06 | ₩5,745 | ₩6,226 | ₩5,651 | ₩6,212 | +8.14% | 369.4만 |
|---|
| 2026.05.05 | ₩5,798 | ₩5,865 | ₩5,598 | ₩5,638 | -2.76% | 244.4만 |
|---|
| 2026.05.04 | ₩5,878 | ₩6,132 | ₩5,758 | ₩5,758 | -2.05% | 291.8만 |
|---|
| 2026.05.01 | ₩5,851 | ₩5,972 | ₩5,718 | ₩5,945 | +1.60% | 219.8만 |
|---|
| 2026.04.30 | ₩5,464 | ₩5,932 | ₩5,451 | ₩5,905 | +8.07% | 371.2만 |
|---|
| 2026.04.29 | ₩5,491 | ₩5,544 | ₩5,304 | ₩5,317 | -3.16% | 199.9만 |
|---|
| 2026.04.28 | ₩5,611 | ₩5,624 | ₩5,384 | ₩5,517 | -1.67% | 188.2만 |
|---|
| 2026.04.27 | ₩5,531 | ₩5,758 | ₩5,491 | ₩5,731 | +3.62% | 223.4만 |
|---|
| 2026.04.24 | ₩5,624 | ₩5,638 | ₩5,451 | ₩5,464 | -2.85% | 153.6만 |
|---|
| 2026.04.23 | ₩6,065 | ₩6,092 | ₩5,491 | ₩5,598 | -7.71% | 366.4만 |
|---|
| 2026.04.22 | ₩5,932 | ₩6,319 | ₩5,932 | ₩6,145 | +3.60% | 304.8만 |
|---|
| 2026.04.21 | ₩6,105 | ₩6,199 | ₩5,838 | ₩5,851 | -4.16% | 296.7만 |
|---|
| 2026.04.20 | ₩5,918 | ₩6,105 | ₩5,771 | ₩6,065 | +2.48% | 250.8만 |
|---|
| 2026.04.17 | ₩6,079 | ₩6,199 | ₩5,932 | ₩5,985 | -1.54% | 290.6만 |
|---|
| 2026.04.16 | ₩5,851 | ₩5,972 | ₩5,771 | ₩5,905 | +0.91% | 259.7만 |
|---|
| 2026.04.15 | ₩5,598 | ₩5,838 | ₩5,544 | ₩5,758 | +2.86% | 218.7만 |
|---|
| 2026.04.14 | ₩5,598 | ₩5,678 | ₩5,464 | ₩5,531 | -1.19% | 163.6만 |
|---|
| 2026.04.13 | ₩5,103 | ₩5,517 | ₩5,090 | ₩5,451 | +6.81% | 231.1만 |
|---|
| 2026.04.10 | ₩5,504 | ₩5,705 | ₩5,157 | ₩5,183 | -5.83% | 243.6만 |
|---|
| 2026.04.09 | ₩5,437 | ₩5,771 | ₩5,411 | ₩5,491 | +0.98% | 226.2만 |
|---|
| 2026.04.08 | ₩5,371 | ₩5,571 | ₩5,264 | ₩5,477 | +1.99% | 289만 |
|---|
| 2026.04.07 | ₩5,103 | ₩5,130 | ₩4,876 | ₩5,077 | -0.52% | 162.5만 |
|---|
| 2026.04.06 | ₩5,117 | ₩5,170 | ₩4,890 | ₩5,117 | 0.00% | 214.3만 |
|---|
| 2026.04.02 | ₩4,809 | ₩5,103 | ₩4,716 | ₩5,037 | +4.72% | 175.5만 |
|---|
| 2026.04.01 | ₩4,876 | ₩5,290 | ₩4,876 | ₩5,037 | +3.29% | 470.6만 |
|---|
| 2026.03.31 | ₩4,435 | ₩4,809 | ₩4,422 | ₩4,796 | +8.13% | 235.3만 |
|---|
| 2026.03.30 | ₩4,569 | ₩4,649 | ₩4,275 | ₩4,355 | -4.68% | 194.5만 |
|---|
| 2026.03.27 | ₩4,409 | ₩4,609 | ₩4,382 | ₩4,489 | +1.82% | 222.3만 |
|---|
| 2026.03.26 | ₩4,462 | ₩4,622 | ₩4,422 | ₩4,449 | -0.30% | 155.3만 |
|---|
| 2026.03.25 | ₩4,676 | ₩4,756 | ₩4,596 | ₩4,622 | -1.14% | 194.2만 |
|---|
| 2026.03.24 | ₩4,489 | ₩4,556 | ₩4,409 | ₩4,489 | 0.00% | 215.1만 |
|---|
| 2026.03.23 | ₩4,342 | ₩4,649 | ₩4,302 | ₩4,569 | +5.23% | 324.8만 |
|---|
| 2026.03.20 | ₩4,556 | ₩4,622 | ₩4,248 | ₩4,302 | -5.57% | 316만 |
|---|
| 2026.03.19 | ₩4,582 | ₩4,703 | ₩4,275 | ₩4,636 | +1.17% | 344.5만 |
|---|
| 2026.03.18 | ₩5,023 | ₩5,037 | ₩4,756 | ₩4,783 | -4.79% | 281.5만 |
|---|
| 2026.03.17 | ₩5,224 | ₩5,277 | ₩5,023 | ₩5,103 | -2.30% | 194.3만 |
|---|
| 2026.03.16 | ₩5,210 | ₩5,357 | ₩5,103 | ₩5,224 | +0.26% | 272.9만 |
|---|
| 2026.03.13 | ₩5,437 | ₩5,544 | ₩5,143 | ₩5,197 | -4.42% | 348.2만 |
|---|
| 2026.03.12 | ₩5,477 | ₩5,718 | ₩5,264 | ₩5,477 | 0.00% | 875.9만 |
|---|
| 2026.03.11 | ₩5,424 | ₩5,544 | ₩5,304 | ₩5,517 | +1.72% | 264.6만 |
|---|
| 2026.03.10 | ₩5,451 | ₩5,718 | ₩5,411 | ₩5,491 | +0.74% | 261.4만 |
|---|
| 2026.03.09 | ₩5,157 | ₩5,384 | ₩5,063 | ₩5,357 | +3.89% | 248.6만 |
|---|
| 2026.03.06 | ₩5,143 | ₩5,411 | ₩5,063 | ₩5,344 | +3.90% | 270만 |
|---|
| 2026.03.05 | ₩5,371 | ₩5,384 | ₩5,077 | ₩5,237 | -2.49% | 244.4만 |
|---|
| 2026.03.04 | ₩5,517 | ₩5,544 | ₩5,344 | ₩5,424 | -1.69% | 164.7만 |
|---|
| 2026.03.03 | ₩5,731 | ₩5,731 | ₩5,157 | ₩5,437 | -5.13% | 509.2만 |
|---|
| 2026.03.02 | ₩5,678 | ₩6,092 | ₩5,624 | ₩6,052 | +6.59% | 328.5만 |
|---|
| 2026.02.27 | ₩5,892 | ₩5,958 | ₩5,691 | ₩5,918 | +0.45% | 254.9만 |
|---|
| 2026.02.26 | ₩5,878 | ₩5,985 | ₩5,664 | ₩5,972 | +1.59% | 239.8만 |
|---|
| 2026.02.25 | ₩5,932 | ₩6,079 | ₩5,785 | ₩5,838 | -1.58% | 344.8만 |
|---|
| 2026.02.24 | ₩5,250 | ₩5,851 | ₩5,183 | ₩5,851 | +11.45% | 426.6만 |
|---|
| 2026.02.23 | ₩5,063 | ₩5,411 | ₩4,890 | ₩5,357 | +5.80% | 620.1만 |
|---|
| 2026.02.20 | ₩4,983 | ₩5,224 | ₩4,743 | ₩5,224 | +4.83% | 1916.2만 |
|---|
| 2026.02.19 | ₩4,836 | ₩4,903 | ₩4,569 | ₩4,890 | +1.10% | 578.1만 |
|---|
| 2026.02.18 | ₩5,037 | ₩5,210 | ₩4,876 | ₩5,037 | 0.00% | 705.2만 |
|---|
| 2026.02.17 | ₩5,210 | ₩5,384 | ₩4,756 | ₩4,930 | -5.38% | 721.9만 |
|---|
| 2026.02.13 | ₩5,611 | ₩5,945 | ₩5,571 | ₩5,638 | +0.48% | 264.9만 |
|---|
| 2026.02.12 | ₩6,132 | ₩6,132 | ₩5,624 | ₩5,718 | -6.75% | 326.1만 |
|---|
| 2026.02.11 | ₩6,185 | ₩6,386 | ₩5,878 | ₩6,119 | -1.08% | 306.5만 |
|---|
| 2026.02.10 | ₩6,292 | ₩6,319 | ₩6,052 | ₩6,079 | -3.40% | 221.3만 |
|---|
| 2026.02.09 | ₩6,252 | ₩6,399 | ₩5,985 | ₩6,346 | +1.50% | 320.9만 |
|---|
| 2026.02.06 | ₩6,372 | ₩6,453 | ₩6,052 | ₩6,239 | -2.10% | 343.9만 |
|---|
| 2026.02.05 | ₩6,560 | ₩6,693 | ₩5,958 | ₩6,025 | -8.15% | 486.1만 |
|---|
| 2026.02.04 | ₩7,909 | ₩7,909 | ₩6,613 | ₩6,867 | -13.18% | 610.2만 |
|---|
| 2026.02.03 | ₩6,974 | ₩7,682 | ₩6,787 | ₩7,642 | +9.58% | 746.8만 |
|---|
| 2026.02.02 | ₩6,974 | ₩7,201 | ₩6,586 | ₩6,600 | -5.36% | 445.4만 |
|---|
| 2026.01.30 | ₩7,495 | ₩7,802 | ₩6,693 | ₩6,733 | -10.16% | 853.5만 |
|---|
| 2026.01.29 | ₩8,911 | ₩9,111 | ₩7,922 | ₩8,029 | -9.90% | 1077.1만 |
|---|
| 2026.01.28 | ₩9,352 | ₩9,686 | ₩9,018 | ₩9,191 | -1.71% | 1253만 |
|---|
| 2026.01.27 | ₩8,844 | ₩9,285 | ₩7,842 | ₩9,205 | +4.08% | 1363만 |
|---|
| 2026.01.26 | ₩9,552 | ₩9,552 | ₩8,563 | ₩8,710 | -8.81% | 1977만 |
|---|
| 2026.01.23 | ₩7,855 | ₩8,457 | ₩7,655 | ₩8,296 | +5.61% | 572.7만 |
|---|
| 2026.01.22 | ₩7,401 | ₩8,002 | ₩7,348 | ₩7,735 | +4.51% | 550.1만 |
|---|
| 2026.01.21 | ₩7,749 | ₩7,869 | ₩7,161 | ₩7,321 | -5.52% | 483.4만 |
|---|
| 2026.01.20 | ₩7,455 | ₩7,842 | ₩7,401 | ₩7,655 | +2.69% | 586.9만 |
|---|
| 2026.01.16 | ₩7,535 | ₩7,535 | ₩7,107 | ₩7,361 | -2.30% | 357.2만 |
|---|
| 2026.01.15 | ₩7,815 | ₩7,855 | ₩7,268 | ₩7,561 | -3.25% | 352.1만 |
|---|
| 2026.01.14 | ₩7,054 | ₩7,615 | ₩6,867 | ₩7,521 | +6.63% | 559.2만 |
|---|
| 2026.01.13 | ₩7,268 | ₩7,334 | ₩6,840 | ₩6,960 | -4.23% | 279.8만 |
|---|
| 2026.01.12 | ₩7,281 | ₩7,468 | ₩6,974 | ₩7,081 | -2.75% | 415.8만 |
|---|
| 2026.01.09 | ₩6,907 | ₩7,014 | ₩6,693 | ₩6,907 | 0.00% | 301만 |
|---|
| 2026.01.08 | ₩6,680 | ₩6,840 | ₩6,519 | ₩6,800 | +1.80% | 311.1만 |
|---|
| 2026.01.07 | ₩6,840 | ₩7,254 | ₩6,720 | ₩6,827 | -0.20% | 672.4만 |
|---|
| 2026.01.06 | ₩6,506 | ₩6,800 | ₩6,332 | ₩6,787 | +4.31% | 490.6만 |
|---|
| 2026.01.05 | ₩6,239 | ₩6,626 | ₩6,185 | ₩6,413 | +2.78% | 434.8만 |
|---|
| 2026.01.02 | ₩5,865 | ₩6,145 | ₩5,838 | ₩6,132 | +4.56% | 267만 |
|---|
| 2025.12.31 | ₩5,691 | ₩5,918 | ₩5,651 | ₩5,758 | +1.17% | 285.3만 |
|---|
| 2025.12.30 | ₩6,012 | ₩6,012 | ₩5,705 | ₩5,758 | -4.22% | 423.9만 |
|---|
| 2025.12.29 | ₩6,092 | ₩6,266 | ₩5,811 | ₩5,958 | -2.19% | 304만 |
|---|
| 2025.12.26 | ₩6,613 | ₩6,613 | ₩6,145 | ₩6,212 | -6.06% | 212.1만 |
|---|
| 2025.12.24 | ₩6,466 | ₩6,626 | ₩6,332 | ₩6,560 | +1.45% | 249.5만 |
|---|
| 2025.12.23 | ₩6,372 | ₩6,586 | ₩6,252 | ₩6,466 | +1.47% | 294.6만 |
|---|
| 2025.12.22 | ₩6,292 | ₩6,573 | ₩6,185 | ₩6,399 | +1.70% | 374.8만 |
|---|
| 2025.12.19 | ₩5,945 | ₩6,372 | ₩5,918 | ₩6,212 | +4.49% | 373.2만 |
|---|
| 2025.12.18 | ₩5,972 | ₩6,292 | ₩5,851 | ₩5,945 | -0.45% | 314.5만 |
|---|
| 2025.12.17 | ₩5,972 | ₩6,386 | ₩5,718 | ₩5,771 | -3.36% | 371.7만 |
|---|
| 2025.12.16 | ₩5,811 | ₩6,105 | ₩5,785 | ₩5,905 | +1.61% | 229.1만 |
|---|
| 2025.12.15 | ₩6,306 | ₩6,426 | ₩5,825 | ₩5,945 | -5.72% | 292.6만 |
|---|
| 2025.12.12 | ₩6,426 | ₩6,493 | ₩6,119 | ₩6,226 | -3.12% | 312.1만 |
|---|
| 2025.12.11 | ₩6,012 | ₩6,466 | ₩5,865 | ₩6,439 | +7.11% | 422.7만 |
|---|
| 2025.12.10 | ₩5,998 | ₩6,092 | ₩5,785 | ₩6,025 | +0.45% | 296.6만 |
|---|
| 2025.12.09 | ₩5,892 | ₩6,252 | ₩5,745 | ₩6,012 | +2.04% | 283.6만 |
|---|
| 2025.12.08 | ₩6,226 | ₩6,279 | ₩5,798 | ₩6,012 | -3.43% | 311.5만 |
|---|
| 2025.12.05 | ₩6,613 | ₩6,666 | ₩6,159 | ₩6,226 | -5.86% | 476.4만 |
|---|
| 2025.12.04 | ₩5,998 | ₩6,372 | ₩5,905 | ₩6,279 | +4.68% | 382.2만 |
|---|
| 2025.12.03 | ₩6,092 | ₩6,092 | ₩5,785 | ₩6,052 | -0.66% | 320.2만 |
|---|
| 2025.12.02 | ₩5,998 | ₩6,172 | ₩5,624 | ₩6,105 | +1.78% | 406.6만 |
|---|
| 2025.12.01 | ₩5,705 | ₩5,985 | ₩5,517 | ₩5,958 | +4.45% | 388.3만 |
|---|
| 2025.11.28 | ₩5,424 | ₩5,758 | ₩5,397 | ₩5,718 | +5.42% | 289.9만 |
|---|
| 2025.11.26 | ₩5,330 | ₩5,397 | ₩5,210 | ₩5,304 | -0.50% | 288만 |
|---|
| 2025.11.25 | ₩5,317 | ₩5,384 | ₩5,117 | ₩5,344 | +0.50% | 253.6만 |
|---|
| 2025.11.24 | ₩5,838 | ₩5,905 | ₩5,117 | ₩5,330 | -8.70% | 716.7만 |
|---|
| 2025.11.21 | ₩5,277 | ₩6,065 | ₩5,170 | ₩5,705 | +8.10% | 2157.1만 |
|---|
| 2025.11.20 | ₩5,865 | ₩5,878 | ₩5,317 | ₩5,317 | -9.34% | 684.3만 |
|---|
| 2025.11.19 | ₩5,451 | ₩5,905 | ₩5,437 | ₩5,664 | +3.92% | 721.7만 |
|---|
| 2025.11.18 | ₩5,224 | ₩5,517 | ₩5,210 | ₩5,330 | +2.05% | 500.6만 |
|---|
| 2025.11.17 | ₩4,662 | ₩5,424 | ₩4,582 | ₩5,317 | +14.04% | 785.2만 |
|---|
| 2025.11.14 | ₩4,622 | ₩5,103 | ₩4,542 | ₩4,703 | +1.73% | 380만 |
|---|
| 2025.11.13 | ₩5,330 | ₩5,531 | ₩5,050 | ₩5,130 | -3.76% | 491만 |
|---|
| 2025.11.12 | ₩5,224 | ₩5,558 | ₩5,117 | ₩5,384 | +3.07% | 484.5만 |
|---|
| 2025.11.11 | ₩5,210 | ₩5,264 | ₩4,943 | ₩5,250 | +0.77% | 400.3만 |
|---|
| 2025.11.10 | ₩5,504 | ₩5,517 | ₩5,103 | ₩5,264 | -4.37% | 474.9만 |
|---|
| 2025.11.07 | ₩5,210 | ₩5,491 | ₩5,010 | ₩5,424 | +4.10% | 538.1만 |
|---|
| 2025.11.06 | ₩5,517 | ₩5,517 | ₩5,183 | ₩5,304 | -3.87% | 439.9만 |
|---|
| 2025.11.05 | ₩5,344 | ₩5,584 | ₩5,183 | ₩5,344 | 0.00% | 361만 |
|---|
| 2025.11.04 | ₩5,090 | ₩5,611 | ₩5,063 | ₩5,344 | +4.99% | 630.4만 |
|---|
| 2025.11.03 | ₩5,611 | ₩5,811 | ₩5,397 | ₩5,491 | -2.14% | 722.3만 |
|---|
| 2025.10.31 | ₩6,372 | ₩6,399 | ₩5,811 | ₩5,945 | -6.71% | 663.5만 |
|---|
| 2025.10.30 | ₩6,573 | ₩6,640 | ₩6,145 | ₩6,386 | -2.85% | 726.9만 |
|---|
| 2025.10.29 | ₩6,426 | ₩6,519 | ₩6,119 | ₩6,332 | -1.46% | 664.5만 |
|---|
| 2025.10.28 | ₩6,546 | ₩6,813 | ₩6,279 | ₩6,560 | +0.20% | 824.4만 |
|---|
| 2025.10.27 | ₩7,214 | ₩7,294 | ₩6,466 | ₩6,666 | -7.59% | 1418.8만 |
|---|
| 2025.10.24 | ₩7,334 | ₩8,350 | ₩7,268 | ₩8,002 | +9.11% | 1733.6만 |
|---|
| 2025.10.23 | ₩6,880 | ₩7,415 | ₩6,760 | ₩6,907 | +0.39% | 787.2만 |
|---|
| 2025.10.22 | ₩6,894 | ₩7,415 | ₩6,306 | ₩6,894 | 0.00% | 1381.4만 |
|---|
| 2025.10.21 | ₩8,016 | ₩8,096 | ₩7,401 | ₩7,428 | -7.33% | 1165.3만 |
|---|
| 2025.10.20 | ₩9,125 | ₩9,138 | ₩8,016 | ₩8,229 | -9.81% | 1524.6만 |
|---|
| 2025.10.17 | ₩8,791 | ₩9,712 | ₩8,497 | ₩8,630 | -1.82% | 1585.3만 |
|---|
| 2025.10.16 | ₩11,863 | ₩12,050 | ₩9,365 | ₩9,485 | -20.05% | 3194.1만 |
|---|
| 2025.10.15 | ₩13,279 | ₩13,360 | ₩10,434 | ₩11,302 | -14.89% | 4472.3만 |
|---|
| 2025.10.14 | ₩10,688 | ₩15,083 | ₩9,352 | ₩14,161 | +32.50% | 1.5억 |
|---|
| 2025.10.13 | ₩9,084 | ₩9,485 | ₩8,416 | ₩8,764 | -3.53% | 2769.2만 |
|---|
| 2025.10.10 | ₩9,084 | ₩9,579 | ₩7,922 | ₩7,922 | -12.79% | 3573.9만 |
|---|