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 | ₩3,835 | ₩3,728 | ₩3,741 | -2.10% | 87.5만 |
| 2026.10.08 | ₩3,781 | ₩3,821 | ₩3,688 | ₩3,755 | -0.71% | 148.1만 |
| 2026.10.07 | ₩3,875 | ₩3,915 | ₩3,808 | ₩3,808 | -1.72% | 143만 |
| 2026.10.06 | ₩4,089 | ₩4,142 | ₩3,902 | ₩3,968 | -2.94% | 147.3만 |
| 2026.10.05 | ₩4,196 | ₩4,249 | ₩4,009 | ₩4,062 | -3.18% | 118.8만 |
| 2026.10.02 | ₩4,209 | ₩4,262 | ₩4,075 | ₩4,129 | -1.90% | 110.6만 |
| 2026.10.01 | ₩4,115 | ₩4,156 | ₩3,995 | ₩4,089 | -0.65% | 133.1만 |
| 2026.09.30 | ₩4,209 | ₩4,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,142 |
| -1.59% |
| 119.4만 |
| 2026.09.29 | ₩4,276 | ₩4,276 | ₩4,115 | ₩4,142 | -3.13% | 97.8만 |
|---|
| 2026.09.28 | ₩4,142 | ₩4,316 | ₩4,115 | ₩4,222 | +1.94% | 100.1만 |
|---|
| 2026.09.25 | ₩4,356 | ₩4,396 | ₩4,222 | ₩4,276 | -1.84% | 103.1만 |
|---|
| 2026.09.24 | ₩4,356 | ₩4,409 | ₩4,316 | ₩4,343 | -0.31% | 123.6만 |
|---|
| 2026.09.23 | ₩4,556 | ₩4,556 | ₩4,383 | ₩4,423 | -2.93% | 126.4만 |
|---|
| 2026.09.22 | ₩4,476 | ₩4,596 | ₩4,409 | ₩4,583 | +2.39% | 128.6만 |
|---|
| 2026.09.21 | ₩4,583 | ₩4,650 | ₩4,423 | ₩4,463 | -2.62% | 142.8만 |
|---|
| 2026.09.18 | ₩4,329 | ₩4,396 | ₩4,222 | ₩4,356 | +0.62% | 119.9만 |
|---|
| 2026.09.17 | ₩4,356 | ₩4,396 | ₩4,276 | ₩4,329 | -0.61% | 108.9만 |
|---|
| 2026.09.16 | ₩4,289 | ₩4,356 | ₩4,075 | ₩4,169 | -2.80% | 102.6만 |
|---|
| 2026.09.15 | ₩4,276 | ₩4,343 | ₩4,156 | ₩4,262 | -0.31% | 108.3만 |
|---|
| 2026.09.14 | ₩4,409 | ₩4,449 | ₩4,182 | ₩4,302 | -2.42% | 176.7만 |
|---|
| 2026.09.11 | ₩4,530 | ₩4,543 | ₩4,369 | ₩4,369 | -3.54% | 132.9만 |
|---|
| 2026.09.10 | ₩4,623 | ₩4,637 | ₩4,383 | ₩4,423 | -4.34% | 191.4만 |
|---|
| 2026.09.09 | ₩4,663 | ₩4,770 | ₩4,623 | ₩4,690 | +0.57% | 101.6만 |
|---|
| 2026.09.08 | ₩4,490 | ₩4,797 | ₩4,490 | ₩4,663 | +3.87% | 163.6만 |
|---|
| 2026.09.04 | ₩4,356 | ₩4,570 | ₩4,356 | ₩4,409 | +1.23% | 175.7만 |
|---|
| 2026.09.03 | ₩4,743 | ₩4,757 | ₩4,316 | ₩4,369 | -7.89% | 135.9만 |
|---|
| 2026.09.02 | ₩4,503 | ₩4,663 | ₩4,503 | ₩4,650 | +3.26% | 74만 |
|---|
| 2026.09.01 | ₩4,810 | ₩4,810 | ₩4,476 | ₩4,476 | -6.94% | 109.6만 |
|---|
| 2026.08.31 | ₩4,850 | ₩4,944 | ₩4,797 | ₩4,824 | -0.55% | 98.6만 |
|---|
| 2026.08.28 | ₩5,051 | ₩5,091 | ₩4,810 | ₩4,837 | -4.23% | 194.8만 |
|---|
| 2026.08.27 | ₩4,997 | ₩5,118 | ₩4,957 | ₩5,051 | +1.07% | 67만 |
|---|
| 2026.08.26 | ₩5,118 | ₩5,238 | ₩4,944 | ₩4,971 | -2.87% | 80.6만 |
|---|
| 2026.08.25 | ₩5,011 | ₩5,198 | ₩4,944 | ₩5,131 | +2.40% | 85.1만 |
|---|
| 2026.08.24 | ₩5,318 | ₩5,345 | ₩5,011 | ₩5,024 | -5.53% | 95.9만 |
|---|
| 2026.08.21 | ₩4,944 | ₩5,318 | ₩4,944 | ₩5,291 | +7.03% | 243.2만 |
|---|
| 2026.08.20 | ₩4,890 | ₩4,904 | ₩4,730 | ₩4,850 | -0.82% | 85.6만 |
|---|
| 2026.08.19 | ₩4,837 | ₩4,997 | ₩4,837 | ₩4,931 | +1.93% | 82.6만 |
|---|
| 2026.08.18 | ₩4,877 | ₩4,944 | ₩4,730 | ₩4,797 | -1.64% | 77.4만 |
|---|
| 2026.08.17 | ₩4,997 | ₩5,051 | ₩4,917 | ₩4,971 | -0.53% | 99.1만 |
|---|
| 2026.08.14 | ₩5,037 | ₩5,211 | ₩4,997 | ₩4,997 | -0.80% | 89.1만 |
|---|
| 2026.08.13 | ₩4,984 | ₩5,118 | ₩4,944 | ₩5,051 | +1.34% | 112.9만 |
|---|
| 2026.08.12 | ₩5,278 | ₩5,318 | ₩4,997 | ₩5,024 | -4.81% | 142.6만 |
|---|
| 2026.08.11 | ₩5,184 | ₩5,291 | ₩5,118 | ₩5,251 | +1.29% | 136.6만 |
|---|
| 2026.08.10 | ₩5,077 | ₩5,278 | ₩5,077 | ₩5,184 | +2.11% | 154.1만 |
|---|
| 2026.08.07 | ₩4,877 | ₩5,131 | ₩4,877 | ₩5,077 | +4.11% | 194.4만 |
|---|
| 2026.08.06 | ₩4,690 | ₩4,864 | ₩4,610 | ₩4,810 | +2.56% | 125.6만 |
|---|
| 2026.08.05 | ₩4,623 | ₩4,770 | ₩4,516 | ₩4,703 | +1.73% | 171.5만 |
|---|
| 2026.08.04 | ₩4,383 | ₩4,663 | ₩4,369 | ₩4,596 | +4.88% | 191.5만 |
|---|
| 2026.08.03 | ₩4,169 | ₩4,302 | ₩4,115 | ₩4,276 | +2.56% | 92.4만 |
|---|
| 2026.07.31 | ₩4,249 | ₩4,276 | ₩4,115 | ₩4,182 | -1.57% | 111.9만 |
|---|
| 2026.07.30 | ₩3,995 | ₩4,262 | ₩3,995 | ₩4,249 | +6.35% | 119.5만 |
|---|
| 2026.07.29 | ₩3,995 | ₩4,049 | ₩3,821 | ₩3,902 | -2.34% | 143.9만 |
|---|
| 2026.07.28 | ₩4,035 | ₩4,049 | ₩3,875 | ₩3,995 | -0.99% | 104.7만 |
|---|
| 2026.07.27 | ₩4,075 | ₩4,209 | ₩4,035 | ₩4,142 | +1.64% | 107만 |
|---|
| 2026.07.24 | ₩4,209 | ₩4,222 | ₩4,035 | ₩4,035 | -4.13% | 76.3만 |
|---|
| 2026.07.23 | ₩4,156 | ₩4,289 | ₩4,142 | ₩4,222 | +1.61% | 117.8만 |
|---|
| 2026.07.22 | ₩4,249 | ₩4,383 | ₩4,182 | ₩4,249 | 0.00% | 106.3만 |
|---|
| 2026.07.21 | ₩4,062 | ₩4,276 | ₩4,062 | ₩4,262 | +4.93% | 119.5만 |
|---|
| 2026.07.20 | ₩3,942 | ₩4,062 | ₩3,902 | ₩3,982 | +1.02% | 107.7만 |
|---|
| 2026.07.17 | ₩3,875 | ₩3,995 | ₩3,755 | ₩3,982 | +2.76% | 181.6만 |
|---|
| 2026.07.16 | ₩4,075 | ₩4,129 | ₩3,862 | ₩3,968 | -2.62% | 239.4만 |
|---|
| 2026.07.15 | ₩4,276 | ₩4,369 | ₩4,075 | ₩4,196 | -1.87% | 100.9만 |
|---|
| 2026.07.14 | ₩4,182 | ₩4,409 | ₩4,182 | ₩4,289 | +2.56% | 147.1만 |
|---|
| 2026.07.13 | ₩4,276 | ₩4,530 | ₩4,115 | ₩4,196 | -1.87% | 499.9만 |
|---|
| 2026.07.10 | ₩4,316 | ₩4,356 | ₩4,196 | ₩4,316 | 0.00% | 84.6만 |
|---|
| 2026.07.09 | ₩4,196 | ₩4,369 | ₩4,169 | ₩4,343 | +3.50% | 186.4만 |
|---|
| 2026.07.08 | ₩4,156 | ₩4,302 | ₩4,049 | ₩4,196 | +0.96% | 144.5만 |
|---|
| 2026.07.07 | ₩4,463 | ₩4,463 | ₩4,222 | ₩4,316 | -3.29% | 149.5만 |
|---|
| 2026.07.06 | ₩4,650 | ₩4,677 | ₩4,449 | ₩4,490 | -3.45% | 181만 |
|---|
| 2026.07.02 | ₩4,677 | ₩4,890 | ₩4,476 | ₩4,556 | -2.57% | 233만 |
|---|
| 2026.07.01 | ₩4,690 | ₩4,757 | ₩4,530 | ₩4,556 | -2.85% | 104.9만 |
|---|
| 2026.06.30 | ₩4,743 | ₩4,797 | ₩4,637 | ₩4,690 | -1.13% | 105.7만 |
|---|
| 2026.06.29 | ₩4,543 | ₩4,810 | ₩4,409 | ₩4,730 | +4.12% | 307만 |
|---|
| 2026.06.26 | ₩4,396 | ₩4,556 | ₩4,356 | ₩4,490 | +2.13% | 111.5만 |
|---|
| 2026.06.25 | ₩4,516 | ₩4,570 | ₩4,329 | ₩4,463 | -1.18% | 171.3만 |
|---|
| 2026.06.24 | ₩4,677 | ₩4,743 | ₩4,369 | ₩4,449 | -4.86% | 192.7만 |
|---|
| 2026.06.23 | ₩4,784 | ₩4,917 | ₩4,690 | ₩4,757 | -0.56% | 127.6만 |
|---|
| 2026.06.22 | ₩5,077 | ₩5,118 | ₩4,904 | ₩4,944 | -2.63% | 155.5만 |
|---|
| 2026.06.18 | ₩5,144 | ₩5,198 | ₩4,931 | ₩5,064 | -1.56% | 239.9만 |
|---|
| 2026.06.17 | ₩5,238 | ₩5,345 | ₩5,037 | ₩5,064 | -3.32% | 204.5만 |
|---|
| 2026.06.16 | ₩5,385 | ₩5,505 | ₩5,198 | ₩5,238 | -2.73% | 189.7만 |
|---|
| 2026.06.15 | ₩5,452 | ₩5,612 | ₩5,412 | ₩5,412 | -0.74% | 190.8만 |
|---|
| 2026.06.12 | ₩5,171 | ₩5,305 | ₩5,131 | ₩5,251 | +1.55% | 191.4만 |
|---|
| 2026.06.11 | ₩4,810 | ₩5,144 | ₩4,757 | ₩5,144 | +6.94% | 198.7만 |
|---|
| 2026.06.10 | ₩4,917 | ₩5,024 | ₩4,730 | ₩4,730 | -3.80% | 164.8만 |
|---|
| 2026.06.09 | ₩5,331 | ₩5,425 | ₩4,824 | ₩4,997 | -6.27% | 306.3만 |
|---|
| 2026.06.08 | ₩5,224 | ₩5,425 | ₩5,144 | ₩5,265 | +0.77% | 149.2만 |
|---|
| 2026.06.05 | ₩5,812 | ₩5,826 | ₩5,104 | ₩5,104 | -12.18% | 431.5만 |
|---|
| 2026.06.04 | ₩5,826 | ₩6,026 | ₩5,786 | ₩5,933 | +1.83% | 134.6만 |
|---|
| 2026.06.03 | ₩6,227 | ₩6,293 | ₩5,919 | ₩5,946 | -4.51% | 223.5만 |
|---|
| 2026.06.02 | ₩6,480 | ₩6,788 | ₩6,320 | ₩6,387 | -1.44% | 374.9만 |
|---|
| 2026.06.01 | ₩6,093 | ₩6,561 | ₩5,973 | ₩6,360 | +4.39% | 435.2만 |
|---|
| 2026.05.29 | ₩5,986 | ₩6,213 | ₩5,893 | ₩6,187 | +3.35% | 234.8만 |
|---|
| 2026.05.28 | ₩5,759 | ₩6,093 | ₩5,665 | ₩5,959 | +3.48% | 339.4만 |
|---|
| 2026.05.27 | ₩5,599 | ₩5,946 | ₩5,505 | ₩5,852 | +4.53% | 278.3만 |
|---|
| 2026.05.26 | ₩5,478 | ₩5,786 | ₩5,478 | ₩5,692 | +3.90% | 250.2만 |
|---|
| 2026.05.22 | ₩5,398 | ₩5,612 | ₩5,238 | ₩5,438 | +0.74% | 305.3만 |
|---|
| 2026.05.21 | ₩5,118 | ₩5,478 | ₩5,077 | ₩5,358 | +4.70% | 196.6만 |
|---|
| 2026.05.20 | ₩5,144 | ₩5,224 | ₩5,037 | ₩5,144 | 0.00% | 214.4만 |
|---|
| 2026.05.19 | ₩5,144 | ₩5,171 | ₩4,997 | ₩5,051 | -1.82% | 201.5만 |
|---|
| 2026.05.18 | ₩5,572 | ₩5,639 | ₩5,144 | ₩5,184 | -6.95% | 263.1만 |
|---|
| 2026.05.15 | ₩5,665 | ₩5,705 | ₩5,398 | ₩5,505 | -2.83% | 437.5만 |
|---|
| 2026.05.14 | ₩6,213 | ₩6,227 | ₩5,732 | ₩5,933 | -4.52% | 263.5만 |
|---|
| 2026.05.13 | ₩6,293 | ₩6,387 | ₩6,080 | ₩6,213 | -1.27% | 241.3만 |
|---|
| 2026.05.12 | ₩6,320 | ₩6,400 | ₩5,973 | ₩6,320 | 0.00% | 289.9만 |
|---|
| 2026.05.11 | ₩5,973 | ₩6,561 | ₩5,893 | ₩6,387 | +6.94% | 462.1만 |
|---|
| 2026.05.08 | ₩6,026 | ₩6,173 | ₩5,919 | ₩5,999 | -0.44% | 236만 |
|---|
| 2026.05.07 | ₩6,280 | ₩6,320 | ₩5,919 | ₩5,946 | -5.32% | 306.4만 |
|---|
| 2026.05.06 | ₩5,746 | ₩6,227 | ₩5,652 | ₩6,213 | +8.14% | 369.4만 |
|---|
| 2026.05.05 | ₩5,799 | ₩5,866 | ₩5,599 | ₩5,639 | -2.76% | 244.4만 |
|---|
| 2026.05.04 | ₩5,879 | ₩6,133 | ₩5,759 | ₩5,759 | -2.05% | 291.8만 |
|---|
| 2026.05.01 | ₩5,852 | ₩5,973 | ₩5,719 | ₩5,946 | +1.60% | 219.8만 |
|---|
| 2026.04.30 | ₩5,465 | ₩5,933 | ₩5,452 | ₩5,906 | +8.07% | 371.2만 |
|---|
| 2026.04.29 | ₩5,492 | ₩5,545 | ₩5,305 | ₩5,318 | -3.16% | 199.9만 |
|---|
| 2026.04.28 | ₩5,612 | ₩5,625 | ₩5,385 | ₩5,518 | -1.67% | 188.2만 |
|---|
| 2026.04.27 | ₩5,532 | ₩5,759 | ₩5,492 | ₩5,732 | +3.62% | 223.4만 |
|---|
| 2026.04.24 | ₩5,625 | ₩5,639 | ₩5,452 | ₩5,465 | -2.85% | 153.6만 |
|---|
| 2026.04.23 | ₩6,066 | ₩6,093 | ₩5,492 | ₩5,599 | -7.71% | 366.4만 |
|---|
| 2026.04.22 | ₩5,933 | ₩6,320 | ₩5,933 | ₩6,146 | +3.60% | 304.8만 |
|---|
| 2026.04.21 | ₩6,106 | ₩6,200 | ₩5,839 | ₩5,852 | -4.16% | 296.7만 |
|---|
| 2026.04.20 | ₩5,919 | ₩6,106 | ₩5,772 | ₩6,066 | +2.48% | 250.8만 |
|---|
| 2026.04.17 | ₩6,080 | ₩6,200 | ₩5,933 | ₩5,986 | -1.54% | 290.6만 |
|---|
| 2026.04.16 | ₩5,852 | ₩5,973 | ₩5,772 | ₩5,906 | +0.91% | 259.7만 |
|---|
| 2026.04.15 | ₩5,599 | ₩5,839 | ₩5,545 | ₩5,759 | +2.86% | 218.7만 |
|---|
| 2026.04.14 | ₩5,599 | ₩5,679 | ₩5,465 | ₩5,532 | -1.19% | 163.6만 |
|---|
| 2026.04.13 | ₩5,104 | ₩5,518 | ₩5,091 | ₩5,452 | +6.81% | 231.1만 |
|---|
| 2026.04.10 | ₩5,505 | ₩5,705 | ₩5,158 | ₩5,184 | -5.83% | 243.6만 |
|---|
| 2026.04.09 | ₩5,438 | ₩5,772 | ₩5,412 | ₩5,492 | +0.98% | 226.2만 |
|---|
| 2026.04.08 | ₩5,371 | ₩5,572 | ₩5,265 | ₩5,478 | +1.99% | 289만 |
|---|
| 2026.04.07 | ₩5,104 | ₩5,131 | ₩4,877 | ₩5,077 | -0.52% | 162.5만 |
|---|
| 2026.04.06 | ₩5,118 | ₩5,171 | ₩4,890 | ₩5,118 | 0.00% | 214.3만 |
|---|
| 2026.04.02 | ₩4,810 | ₩5,104 | ₩4,717 | ₩5,037 | +4.72% | 175.5만 |
|---|
| 2026.04.01 | ₩4,877 | ₩5,291 | ₩4,877 | ₩5,037 | +3.29% | 470.6만 |
|---|
| 2026.03.31 | ₩4,436 | ₩4,810 | ₩4,423 | ₩4,797 | +8.13% | 235.3만 |
|---|
| 2026.03.30 | ₩4,570 | ₩4,650 | ₩4,276 | ₩4,356 | -4.68% | 194.5만 |
|---|
| 2026.03.27 | ₩4,409 | ₩4,610 | ₩4,383 | ₩4,490 | +1.82% | 222.3만 |
|---|
| 2026.03.26 | ₩4,463 | ₩4,623 | ₩4,423 | ₩4,449 | -0.30% | 155.3만 |
|---|
| 2026.03.25 | ₩4,677 | ₩4,757 | ₩4,596 | ₩4,623 | -1.14% | 194.2만 |
|---|
| 2026.03.24 | ₩4,490 | ₩4,556 | ₩4,409 | ₩4,490 | 0.00% | 215.1만 |
|---|
| 2026.03.23 | ₩4,343 | ₩4,650 | ₩4,302 | ₩4,570 | +5.23% | 324.8만 |
|---|
| 2026.03.20 | ₩4,556 | ₩4,623 | ₩4,249 | ₩4,302 | -5.57% | 316만 |
|---|
| 2026.03.19 | ₩4,583 | ₩4,703 | ₩4,276 | ₩4,637 | +1.17% | 344.5만 |
|---|
| 2026.03.18 | ₩5,024 | ₩5,037 | ₩4,757 | ₩4,784 | -4.79% | 281.5만 |
|---|
| 2026.03.17 | ₩5,224 | ₩5,278 | ₩5,024 | ₩5,104 | -2.30% | 194.3만 |
|---|
| 2026.03.16 | ₩5,211 | ₩5,358 | ₩5,104 | ₩5,224 | +0.26% | 272.9만 |
|---|
| 2026.03.13 | ₩5,438 | ₩5,545 | ₩5,144 | ₩5,198 | -4.42% | 348.2만 |
|---|
| 2026.03.12 | ₩5,478 | ₩5,719 | ₩5,265 | ₩5,478 | 0.00% | 875.9만 |
|---|
| 2026.03.11 | ₩5,425 | ₩5,545 | ₩5,305 | ₩5,518 | +1.72% | 264.6만 |
|---|
| 2026.03.10 | ₩5,452 | ₩5,719 | ₩5,412 | ₩5,492 | +0.74% | 261.4만 |
|---|
| 2026.03.09 | ₩5,158 | ₩5,385 | ₩5,064 | ₩5,358 | +3.89% | 248.6만 |
|---|
| 2026.03.06 | ₩5,144 | ₩5,412 | ₩5,064 | ₩5,345 | +3.90% | 270만 |
|---|
| 2026.03.05 | ₩5,371 | ₩5,385 | ₩5,077 | ₩5,238 | -2.49% | 244.4만 |
|---|
| 2026.03.04 | ₩5,518 | ₩5,545 | ₩5,345 | ₩5,425 | -1.69% | 164.7만 |
|---|
| 2026.03.03 | ₩5,732 | ₩5,732 | ₩5,158 | ₩5,438 | -5.13% | 509.2만 |
|---|
| 2026.03.02 | ₩5,679 | ₩6,093 | ₩5,625 | ₩6,053 | +6.59% | 328.5만 |
|---|
| 2026.02.27 | ₩5,893 | ₩5,959 | ₩5,692 | ₩5,919 | +0.45% | 254.9만 |
|---|
| 2026.02.26 | ₩5,879 | ₩5,986 | ₩5,665 | ₩5,973 | +1.59% | 239.8만 |
|---|
| 2026.02.25 | ₩5,933 | ₩6,080 | ₩5,786 | ₩5,839 | -1.58% | 344.8만 |
|---|
| 2026.02.24 | ₩5,251 | ₩5,852 | ₩5,184 | ₩5,852 | +11.45% | 426.6만 |
|---|
| 2026.02.23 | ₩5,064 | ₩5,412 | ₩4,890 | ₩5,358 | +5.80% | 620.1만 |
|---|
| 2026.02.20 | ₩4,984 | ₩5,224 | ₩4,743 | ₩5,224 | +4.83% | 1916.2만 |
|---|
| 2026.02.19 | ₩4,837 | ₩4,904 | ₩4,570 | ₩4,890 | +1.10% | 578.1만 |
|---|
| 2026.02.18 | ₩5,037 | ₩5,211 | ₩4,877 | ₩5,037 | 0.00% | 705.2만 |
|---|
| 2026.02.17 | ₩5,211 | ₩5,385 | ₩4,757 | ₩4,931 | -5.38% | 721.9만 |
|---|
| 2026.02.13 | ₩5,612 | ₩5,946 | ₩5,572 | ₩5,639 | +0.48% | 264.9만 |
|---|
| 2026.02.12 | ₩6,133 | ₩6,133 | ₩5,625 | ₩5,719 | -6.75% | 326.1만 |
|---|
| 2026.02.11 | ₩6,187 | ₩6,387 | ₩5,879 | ₩6,120 | -1.08% | 306.5만 |
|---|
| 2026.02.10 | ₩6,293 | ₩6,320 | ₩6,053 | ₩6,080 | -3.40% | 221.3만 |
|---|
| 2026.02.09 | ₩6,253 | ₩6,400 | ₩5,986 | ₩6,347 | +1.50% | 320.9만 |
|---|
| 2026.02.06 | ₩6,374 | ₩6,454 | ₩6,053 | ₩6,240 | -2.10% | 343.9만 |
|---|
| 2026.02.05 | ₩6,561 | ₩6,694 | ₩5,959 | ₩6,026 | -8.15% | 486.1만 |
|---|
| 2026.02.04 | ₩7,910 | ₩7,910 | ₩6,614 | ₩6,868 | -13.18% | 610.2만 |
|---|
| 2026.02.03 | ₩6,975 | ₩7,683 | ₩6,788 | ₩7,643 | +9.58% | 746.8만 |
|---|
| 2026.02.02 | ₩6,975 | ₩7,202 | ₩6,587 | ₩6,601 | -5.36% | 445.4만 |
|---|
| 2026.01.30 | ₩7,496 | ₩7,803 | ₩6,694 | ₩6,734 | -10.16% | 853.5만 |
|---|
| 2026.01.29 | ₩8,912 | ₩9,113 | ₩7,924 | ₩8,030 | -9.90% | 1077.1만 |
|---|
| 2026.01.28 | ₩9,353 | ₩9,687 | ₩9,019 | ₩9,193 | -1.71% | 1253만 |
|---|
| 2026.01.27 | ₩8,846 | ₩9,286 | ₩7,843 | ₩9,206 | +4.08% | 1363만 |
|---|
| 2026.01.26 | ₩9,554 | ₩9,554 | ₩8,565 | ₩8,712 | -8.81% | 1977만 |
|---|
| 2026.01.23 | ₩7,857 | ₩8,458 | ₩7,656 | ₩8,298 | +5.61% | 572.7만 |
|---|
| 2026.01.22 | ₩7,402 | ₩8,004 | ₩7,349 | ₩7,736 | +4.51% | 550.1만 |
|---|
| 2026.01.21 | ₩7,750 | ₩7,870 | ₩7,162 | ₩7,322 | -5.52% | 483.4만 |
|---|
| 2026.01.20 | ₩7,456 | ₩7,843 | ₩7,402 | ₩7,656 | +2.69% | 586.9만 |
|---|
| 2026.01.16 | ₩7,536 | ₩7,536 | ₩7,108 | ₩7,362 | -2.30% | 357.2만 |
|---|
| 2026.01.15 | ₩7,817 | ₩7,857 | ₩7,269 | ₩7,563 | -3.25% | 352.1만 |
|---|
| 2026.01.14 | ₩7,055 | ₩7,616 | ₩6,868 | ₩7,523 | +6.63% | 559.2만 |
|---|
| 2026.01.13 | ₩7,269 | ₩7,336 | ₩6,841 | ₩6,961 | -4.23% | 279.8만 |
|---|
| 2026.01.12 | ₩7,282 | ₩7,469 | ₩6,975 | ₩7,082 | -2.75% | 415.8만 |
|---|
| 2026.01.09 | ₩6,908 | ₩7,015 | ₩6,694 | ₩6,908 | 0.00% | 301만 |
|---|
| 2026.01.08 | ₩6,681 | ₩6,841 | ₩6,521 | ₩6,801 | +1.80% | 311.1만 |
|---|
| 2026.01.07 | ₩6,841 | ₩7,255 | ₩6,721 | ₩6,828 | -0.20% | 672.4만 |
|---|
| 2026.01.06 | ₩6,507 | ₩6,801 | ₩6,333 | ₩6,788 | +4.31% | 490.6만 |
|---|
| 2026.01.05 | ₩6,240 | ₩6,627 | ₩6,187 | ₩6,414 | +2.78% | 434.8만 |
|---|
| 2026.01.02 | ₩5,866 | ₩6,146 | ₩5,839 | ₩6,133 | +4.56% | 267만 |
|---|
| 2025.12.31 | ₩5,692 | ₩5,919 | ₩5,652 | ₩5,759 | +1.17% | 285.3만 |
|---|
| 2025.12.30 | ₩6,013 | ₩6,013 | ₩5,705 | ₩5,759 | -4.22% | 423.9만 |
|---|
| 2025.12.29 | ₩6,093 | ₩6,267 | ₩5,812 | ₩5,959 | -2.19% | 304만 |
|---|
| 2025.12.26 | ₩6,614 | ₩6,614 | ₩6,146 | ₩6,213 | -6.06% | 212.1만 |
|---|
| 2025.12.24 | ₩6,467 | ₩6,627 | ₩6,333 | ₩6,561 | +1.45% | 249.5만 |
|---|
| 2025.12.23 | ₩6,374 | ₩6,587 | ₩6,253 | ₩6,467 | +1.47% | 294.6만 |
|---|
| 2025.12.22 | ₩6,293 | ₩6,574 | ₩6,187 | ₩6,400 | +1.70% | 374.8만 |
|---|
| 2025.12.19 | ₩5,946 | ₩6,374 | ₩5,919 | ₩6,213 | +4.49% | 373.2만 |
|---|
| 2025.12.18 | ₩5,973 | ₩6,293 | ₩5,852 | ₩5,946 | -0.45% | 314.5만 |
|---|
| 2025.12.17 | ₩5,973 | ₩6,387 | ₩5,719 | ₩5,772 | -3.36% | 371.7만 |
|---|
| 2025.12.16 | ₩5,812 | ₩6,106 | ₩5,786 | ₩5,906 | +1.61% | 229.1만 |
|---|
| 2025.12.15 | ₩6,307 | ₩6,427 | ₩5,826 | ₩5,946 | -5.72% | 292.6만 |
|---|
| 2025.12.12 | ₩6,427 | ₩6,494 | ₩6,120 | ₩6,227 | -3.12% | 312.1만 |
|---|
| 2025.12.11 | ₩6,013 | ₩6,467 | ₩5,866 | ₩6,440 | +7.11% | 422.7만 |
|---|
| 2025.12.10 | ₩5,999 | ₩6,093 | ₩5,786 | ₩6,026 | +0.45% | 296.6만 |
|---|
| 2025.12.09 | ₩5,893 | ₩6,253 | ₩5,746 | ₩6,013 | +2.04% | 283.6만 |
|---|
| 2025.12.08 | ₩6,227 | ₩6,280 | ₩5,799 | ₩6,013 | -3.43% | 311.5만 |
|---|
| 2025.12.05 | ₩6,614 | ₩6,668 | ₩6,160 | ₩6,227 | -5.86% | 476.4만 |
|---|
| 2025.12.04 | ₩5,999 | ₩6,374 | ₩5,906 | ₩6,280 | +4.68% | 382.2만 |
|---|
| 2025.12.03 | ₩6,093 | ₩6,093 | ₩5,786 | ₩6,053 | -0.66% | 320.2만 |
|---|
| 2025.12.02 | ₩5,999 | ₩6,173 | ₩5,625 | ₩6,106 | +1.78% | 406.6만 |
|---|
| 2025.12.01 | ₩5,705 | ₩5,986 | ₩5,518 | ₩5,959 | +4.45% | 388.3만 |
|---|
| 2025.11.28 | ₩5,425 | ₩5,759 | ₩5,398 | ₩5,719 | +5.42% | 289.9만 |
|---|
| 2025.11.26 | ₩5,331 | ₩5,398 | ₩5,211 | ₩5,305 | -0.50% | 288만 |
|---|
| 2025.11.25 | ₩5,318 | ₩5,385 | ₩5,118 | ₩5,345 | +0.50% | 253.6만 |
|---|
| 2025.11.24 | ₩5,839 | ₩5,906 | ₩5,118 | ₩5,331 | -8.70% | 716.7만 |
|---|
| 2025.11.21 | ₩5,278 | ₩6,066 | ₩5,171 | ₩5,705 | +8.10% | 2157.1만 |
|---|
| 2025.11.20 | ₩5,866 | ₩5,879 | ₩5,318 | ₩5,318 | -9.34% | 684.3만 |
|---|
| 2025.11.19 | ₩5,452 | ₩5,906 | ₩5,438 | ₩5,665 | +3.92% | 721.7만 |
|---|
| 2025.11.18 | ₩5,224 | ₩5,518 | ₩5,211 | ₩5,331 | +2.05% | 500.6만 |
|---|
| 2025.11.17 | ₩4,663 | ₩5,425 | ₩4,583 | ₩5,318 | +14.04% | 785.2만 |
|---|
| 2025.11.14 | ₩4,623 | ₩5,104 | ₩4,543 | ₩4,703 | +1.73% | 380만 |
|---|
| 2025.11.13 | ₩5,331 | ₩5,532 | ₩5,051 | ₩5,131 | -3.76% | 491만 |
|---|
| 2025.11.12 | ₩5,224 | ₩5,559 | ₩5,118 | ₩5,385 | +3.07% | 484.5만 |
|---|
| 2025.11.11 | ₩5,211 | ₩5,265 | ₩4,944 | ₩5,251 | +0.77% | 400.3만 |
|---|
| 2025.11.10 | ₩5,505 | ₩5,518 | ₩5,104 | ₩5,265 | -4.37% | 474.9만 |
|---|
| 2025.11.07 | ₩5,211 | ₩5,492 | ₩5,011 | ₩5,425 | +4.10% | 538.1만 |
|---|
| 2025.11.06 | ₩5,518 | ₩5,518 | ₩5,184 | ₩5,305 | -3.87% | 439.9만 |
|---|
| 2025.11.05 | ₩5,345 | ₩5,585 | ₩5,184 | ₩5,345 | 0.00% | 361만 |
|---|
| 2025.11.04 | ₩5,091 | ₩5,612 | ₩5,064 | ₩5,345 | +4.99% | 630.4만 |
|---|
| 2025.11.03 | ₩5,612 | ₩5,812 | ₩5,398 | ₩5,492 | -2.14% | 722.3만 |
|---|
| 2025.10.31 | ₩6,374 | ₩6,400 | ₩5,812 | ₩5,946 | -6.71% | 663.5만 |
|---|
| 2025.10.30 | ₩6,574 | ₩6,641 | ₩6,146 | ₩6,387 | -2.85% | 726.9만 |
|---|
| 2025.10.29 | ₩6,427 | ₩6,521 | ₩6,120 | ₩6,333 | -1.46% | 664.5만 |
|---|
| 2025.10.28 | ₩6,547 | ₩6,815 | ₩6,280 | ₩6,561 | +0.20% | 824.4만 |
|---|
| 2025.10.27 | ₩7,215 | ₩7,296 | ₩6,467 | ₩6,668 | -7.59% | 1418.8만 |
|---|
| 2025.10.24 | ₩7,336 | ₩8,351 | ₩7,269 | ₩8,004 | +9.11% | 1733.6만 |
|---|
| 2025.10.23 | ₩6,881 | ₩7,416 | ₩6,761 | ₩6,908 | +0.39% | 787.2만 |
|---|
| 2025.10.22 | ₩6,895 | ₩7,416 | ₩6,307 | ₩6,895 | 0.00% | 1381.4만 |
|---|
| 2025.10.21 | ₩8,017 | ₩8,097 | ₩7,402 | ₩7,429 | -7.33% | 1165.3만 |
|---|
| 2025.10.20 | ₩9,126 | ₩9,139 | ₩8,017 | ₩8,231 | -9.81% | 1524.6만 |
|---|
| 2025.10.17 | ₩8,792 | ₩9,714 | ₩8,498 | ₩8,632 | -1.82% | 1585.3만 |
|---|
| 2025.10.16 | ₩11,865 | ₩12,052 | ₩9,367 | ₩9,487 | -20.05% | 3194.1만 |
|---|
| 2025.10.15 | ₩13,282 | ₩13,362 | ₩10,436 | ₩11,304 | -14.89% | 4472.3만 |
|---|
| 2025.10.14 | ₩10,689 | ₩15,085 | ₩9,353 | ₩14,164 | +32.50% | 1.5억 |
|---|
| 2025.10.13 | ₩9,086 | ₩9,487 | ₩8,418 | ₩8,765 | -3.53% | 2769.2만 |
|---|
| 2025.10.10 | ₩9,086 | ₩9,580 | ₩7,924 | ₩7,924 | -12.79% | 3573.9만 |
|---|