시장 데이터를 불러오는 중
전체 종목
탄자니아 골드 과거 주가
TRX Gold Corporation Common Stock · TRX · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TRX Gold Corporation Common Stock · TRX · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,556 | ₩1,582 | ₩1,529 | ₩1,569 | +0.86% | 117.1만 |
| 2026.10.08 | ₩1,515 | ₩1,529 | ₩1,489 | ₩1,502 | -0.88% | 146.3만 |
| 2026.10.07 | ₩1,556 | ₩1,569 | ₩1,502 | ₩1,515 | -2.59% | 258.8만 |
| 2026.10.06 | ₩1,582 | ₩1,650 | ₩1,556 | ₩1,596 | +0.85% | 140.8만 |
| 2026.10.05 | ₩1,609 | ₩1,636 | ₩1,569 | ₩1,569 | -2.50% | 122.2만 |
| 2026.10.02 | ₩1,623 | ₩1,650 | ₩1,569 | ₩1,609 | -0.83% | 228.6만 |
| 2026.10.01 | ₩1,623 | ₩1,636 | ₩1,556 | ₩1,569 | -3.31% | 246.9만 |
| 2026.09.30 | ₩1,690 | ₩1,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,623 |
| -3.97% |
| 181.2만 |
| 2026.09.29 | ₩1,650 | ₩1,690 | ₩1,609 | ₩1,663 | +0.81% | 237.6만 |
|---|
| 2026.09.28 | ₩1,623 | ₩1,690 | ₩1,596 | ₩1,636 | +0.83% | 342.5만 |
|---|
| 2026.09.25 | ₩1,757 | ₩1,784 | ₩1,717 | ₩1,730 | -1.53% | 198.5만 |
|---|
| 2026.09.24 | ₩1,770 | ₩1,784 | ₩1,703 | ₩1,730 | -2.27% | 280만 |
|---|
| 2026.09.23 | ₩1,864 | ₩1,877 | ₩1,770 | ₩1,784 | -4.32% | 388.4만 |
|---|
| 2026.09.22 | ₩1,784 | ₩1,945 | ₩1,743 | ₩1,918 | +7.52% | 405.6만 |
|---|
| 2026.09.21 | ₩1,743 | ₩1,797 | ₩1,703 | ₩1,770 | +1.54% | 387.4만 |
|---|
| 2026.09.18 | ₩1,703 | ₩1,797 | ₩1,623 | ₩1,730 | +1.57% | 1562.9만 |
|---|
| 2026.09.17 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,690 | +0.80% | 378.7만 |
|---|
| 2026.09.16 | ₩1,690 | ₩1,717 | ₩1,556 | ₩1,596 | -5.56% | 517.6만 |
|---|
| 2026.09.15 | ₩1,703 | ₩1,757 | ₩1,609 | ₩1,609 | -5.51% | 390.4만 |
|---|
| 2026.09.14 | ₩1,475 | ₩1,743 | ₩1,462 | ₩1,730 | +17.27% | 792.7만 |
|---|
| 2026.09.11 | ₩1,542 | ₩1,569 | ₩1,502 | ₩1,515 | -1.74% | 185.1만 |
|---|
| 2026.09.10 | ₩1,502 | ₩1,542 | ₩1,475 | ₩1,489 | -0.89% | 131.3만 |
|---|
| 2026.09.09 | ₩1,556 | ₩1,596 | ₩1,529 | ₩1,542 | -0.86% | 172.4만 |
|---|
| 2026.09.08 | ₩1,542 | ₩1,596 | ₩1,515 | ₩1,515 | -1.74% | 241.5만 |
|---|
| 2026.09.04 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,542 | -1.71% | 198.1만 |
|---|
| 2026.09.03 | ₩1,623 | ₩1,636 | ₩1,582 | ₩1,623 | 0.00% | 242.7만 |
|---|
| 2026.09.02 | ₩1,502 | ₩1,582 | ₩1,475 | ₩1,569 | +4.46% | 287.1만 |
|---|
| 2026.09.01 | ₩1,489 | ₩1,515 | ₩1,448 | ₩1,462 | -1.80% | 365.5만 |
|---|
| 2026.08.31 | ₩1,475 | ₩1,556 | ₩1,475 | ₩1,529 | +3.64% | 309.3만 |
|---|
| 2026.08.28 | ₩1,650 | ₩1,703 | ₩1,529 | ₩1,542 | -6.50% | 351.2만 |
|---|
| 2026.08.27 | ₩1,623 | ₩1,650 | ₩1,623 | ₩1,636 | +0.83% | 221.9만 |
|---|
| 2026.08.26 | ₩1,623 | ₩1,636 | ₩1,596 | ₩1,623 | 0.00% | 167.5만 |
|---|
| 2026.08.25 | ₩1,609 | ₩1,690 | ₩1,596 | ₩1,650 | +2.50% | 322.4만 |
|---|
| 2026.08.24 | ₩1,623 | ₩1,650 | ₩1,569 | ₩1,623 | 0.00% | 406.5만 |
|---|
| 2026.08.21 | ₩1,609 | ₩1,623 | ₩1,569 | ₩1,609 | 0.00% | 379.6만 |
|---|
| 2026.08.20 | ₩1,529 | ₩1,609 | ₩1,515 | ₩1,569 | +2.63% | 330.7만 |
|---|
| 2026.08.19 | ₩1,489 | ₩1,556 | ₩1,462 | ₩1,542 | +3.60% | 245.1만 |
|---|
| 2026.08.18 | ₩1,462 | ₩1,489 | ₩1,408 | ₩1,422 | -2.75% | 301.6만 |
|---|
| 2026.08.17 | ₩1,529 | ₩1,556 | ₩1,489 | ₩1,489 | -2.63% | 270.7만 |
|---|
| 2026.08.14 | ₩1,435 | ₩1,569 | ₩1,422 | ₩1,502 | +4.67% | 372.3만 |
|---|
| 2026.08.13 | ₩1,448 | ₩1,502 | ₩1,381 | ₩1,395 | -3.70% | 358.6만 |
|---|
| 2026.08.12 | ₩1,462 | ₩1,489 | ₩1,422 | ₩1,475 | +0.92% | 374.9만 |
|---|
| 2026.08.11 | ₩1,422 | ₩1,448 | ₩1,368 | ₩1,435 | +0.94% | 541.6만 |
|---|
| 2026.08.10 | ₩1,395 | ₩1,448 | ₩1,354 | ₩1,422 | +1.92% | 631.5만 |
|---|
| 2026.08.07 | ₩1,354 | ₩1,475 | ₩1,354 | ₩1,408 | +3.96% | 599.7만 |
|---|
| 2026.08.06 | ₩1,341 | ₩1,341 | ₩1,220 | ₩1,314 | -2.00% | 236.5만 |
|---|
| 2026.08.05 | ₩1,140 | ₩1,287 | ₩1,100 | ₩1,274 | +11.76% | 391.1만 |
|---|
| 2026.08.04 | ₩1,073 | ₩1,113 | ₩1,059 | ₩1,086 | +1.25% | 95.7만 |
|---|
| 2026.08.03 | ₩1,046 | ₩1,073 | ₩1,019 | ₩1,059 | +1.28% | 77.1만 |
|---|
| 2026.07.31 | ₩1,073 | ₩1,073 | ₩1,006 | ₩1,046 | -2.50% | 59.7만 |
|---|
| 2026.07.30 | ₩1,033 | ₩1,100 | ₩1,033 | ₩1,086 | +5.19% | 83.7만 |
|---|
| 2026.07.29 | ₩1,059 | ₩1,073 | ₩992 | ₩1,019 | -3.80% | 123.4만 |
|---|
| 2026.07.28 | ₩1,059 | ₩1,073 | ₩1,006 | ₩1,059 | 0.00% | 67.7만 |
|---|
| 2026.07.27 | ₩1,073 | ₩1,086 | ₩1,033 | ₩1,073 | 0.00% | 92.4만 |
|---|
| 2026.07.24 | ₩1,086 | ₩1,086 | ₩1,046 | ₩1,046 | -3.70% | 73.8만 |
|---|
| 2026.07.23 | ₩1,113 | ₩1,126 | ₩1,046 | ₩1,086 | -2.41% | 127.4만 |
|---|
| 2026.07.22 | ₩1,126 | ₩1,194 | ₩1,113 | ₩1,140 | +1.19% | 206.4만 |
|---|
| 2026.07.21 | ₩1,059 | ₩1,113 | ₩1,046 | ₩1,100 | +3.80% | 167만 |
|---|
| 2026.07.20 | ₩1,006 | ₩1,033 | ₩992 | ₩1,033 | +2.67% | 124.5만 |
|---|
| 2026.07.17 | ₩912 | ₩979 | ₩912 | ₩966 | +5.88% | 128.6만 |
|---|
| 2026.07.16 | ₩992 | ₩1,019 | ₩925 | ₩925 | -6.76% | 299.9만 |
|---|
| 2026.07.15 | ₩1,113 | ₩1,126 | ₩992 | ₩1,006 | -9.64% | 208.8만 |
|---|
| 2026.07.14 | ₩1,059 | ₩1,113 | ₩1,059 | ₩1,086 | +2.53% | 89.4만 |
|---|
| 2026.07.13 | ₩1,059 | ₩1,073 | ₩1,019 | ₩1,033 | -2.53% | 69.6만 |
|---|
| 2026.07.10 | ₩1,059 | ₩1,086 | ₩1,059 | ₩1,059 | 0.00% | 84.6만 |
|---|
| 2026.07.09 | ₩1,046 | ₩1,086 | ₩1,019 | ₩1,059 | +1.28% | 111만 |
|---|
| 2026.07.08 | ₩1,033 | ₩1,059 | ₩1,006 | ₩1,033 | 0.00% | 83.3만 |
|---|
| 2026.07.07 | ₩1,113 | ₩1,140 | ₩1,033 | ₩1,033 | -7.23% | 140.1만 |
|---|
| 2026.07.06 | ₩1,113 | ₩1,153 | ₩1,100 | ₩1,113 | 0.00% | 159.6만 |
|---|
| 2026.07.02 | ₩1,167 | ₩1,207 | ₩1,046 | ₩1,100 | -5.75% | 343.1만 |
|---|
| 2026.07.01 | ₩1,113 | ₩1,194 | ₩1,113 | ₩1,126 | +1.20% | 121.7만 |
|---|
| 2026.06.30 | ₩1,140 | ₩1,153 | ₩1,113 | ₩1,113 | -2.35% | 84.3만 |
|---|
| 2026.06.29 | ₩1,167 | ₩1,180 | ₩1,113 | ₩1,126 | -3.45% | 109.9만 |
|---|
| 2026.06.26 | ₩1,100 | ₩1,194 | ₩1,100 | ₩1,153 | +4.88% | 147.8만 |
|---|
| 2026.06.25 | ₩1,100 | ₩1,126 | ₩1,059 | ₩1,100 | 0.00% | 119.3만 |
|---|
| 2026.06.24 | ₩1,113 | ₩1,126 | ₩1,046 | ₩1,059 | -4.82% | 176.9만 |
|---|
| 2026.06.23 | ₩1,153 | ₩1,180 | ₩1,126 | ₩1,126 | -2.33% | 152.2만 |
|---|
| 2026.06.22 | ₩1,220 | ₩1,234 | ₩1,180 | ₩1,194 | -2.20% | 145.1만 |
|---|
| 2026.06.18 | ₩1,234 | ₩1,274 | ₩1,194 | ₩1,234 | 0.00% | 173만 |
|---|
| 2026.06.17 | ₩1,314 | ₩1,368 | ₩1,247 | ₩1,247 | -5.10% | 196.3만 |
|---|
| 2026.06.16 | ₩1,314 | ₩1,368 | ₩1,301 | ₩1,328 | +1.02% | 161.8만 |
|---|
| 2026.06.15 | ₩1,301 | ₩1,381 | ₩1,301 | ₩1,301 | 0.00% | 222.1만 |
|---|
| 2026.06.12 | ₩1,207 | ₩1,274 | ₩1,207 | ₩1,247 | +3.33% | 148.9만 |
|---|
| 2026.06.11 | ₩1,140 | ₩1,247 | ₩1,140 | ₩1,234 | +8.24% | 236.2만 |
|---|
| 2026.06.10 | ₩1,180 | ₩1,220 | ₩1,153 | ₩1,153 | -2.27% | 169만 |
|---|
| 2026.06.09 | ₩1,247 | ₩1,301 | ₩1,167 | ₩1,247 | 0.00% | 224.9만 |
|---|
| 2026.06.08 | ₩1,274 | ₩1,328 | ₩1,220 | ₩1,247 | -2.11% | 259.8만 |
|---|
| 2026.06.05 | ₩1,422 | ₩1,422 | ₩1,287 | ₩1,287 | -9.43% | 433.8만 |
|---|
| 2026.06.04 | ₩1,462 | ₩1,489 | ₩1,408 | ₩1,408 | -3.67% | 248.8만 |
|---|
| 2026.06.03 | ₩1,502 | ₩1,502 | ₩1,422 | ₩1,435 | -4.46% | 218.1만 |
|---|
| 2026.06.02 | ₩1,529 | ₩1,556 | ₩1,502 | ₩1,515 | -0.88% | 169.2만 |
|---|
| 2026.06.01 | ₩1,502 | ₩1,529 | ₩1,448 | ₩1,515 | +0.89% | 287.4만 |
|---|
| 2026.05.29 | ₩1,515 | ₩1,556 | ₩1,462 | ₩1,542 | +1.77% | 354.2만 |
|---|
| 2026.05.28 | ₩1,408 | ₩1,515 | ₩1,395 | ₩1,475 | +4.76% | 307.7만 |
|---|
| 2026.05.27 | ₩1,435 | ₩1,462 | ₩1,422 | ₩1,435 | 0.00% | 216만 |
|---|
| 2026.05.26 | ₩1,435 | ₩1,529 | ₩1,435 | ₩1,475 | +2.80% | 263.5만 |
|---|
| 2026.05.22 | ₩1,462 | ₩1,489 | ₩1,435 | ₩1,462 | 0.00% | 180.4만 |
|---|
| 2026.05.21 | ₩1,448 | ₩1,515 | ₩1,435 | ₩1,475 | +1.85% | 176.5만 |
|---|
| 2026.05.20 | ₩1,448 | ₩1,489 | ₩1,408 | ₩1,462 | +0.93% | 179.9만 |
|---|
| 2026.05.19 | ₩1,448 | ₩1,475 | ₩1,422 | ₩1,435 | -0.93% | 278.9만 |
|---|
| 2026.05.18 | ₩1,556 | ₩1,556 | ₩1,462 | ₩1,489 | -4.31% | 230.7만 |
|---|
| 2026.05.15 | ₩1,542 | ₩1,542 | ₩1,489 | ₩1,515 | -1.74% | 323.8만 |
|---|
| 2026.05.14 | ₩1,703 | ₩1,703 | ₩1,609 | ₩1,609 | -5.51% | 222.5만 |
|---|
| 2026.05.13 | ₩1,730 | ₩1,743 | ₩1,663 | ₩1,690 | -2.33% | 216.2만 |
|---|
| 2026.05.12 | ₩1,690 | ₩1,770 | ₩1,650 | ₩1,743 | +3.17% | 245만 |
|---|
| 2026.05.11 | ₩1,663 | ₩1,797 | ₩1,663 | ₩1,717 | +3.23% | 475.9만 |
|---|
| 2026.05.08 | ₩1,690 | ₩1,743 | ₩1,650 | ₩1,690 | 0.00% | 293.1만 |
|---|
| 2026.05.07 | ₩1,717 | ₩1,797 | ₩1,650 | ₩1,650 | -3.91% | 469.8만 |
|---|
| 2026.05.06 | ₩1,569 | ₩1,690 | ₩1,569 | ₩1,663 | +5.98% | 433.4만 |
|---|
| 2026.05.05 | ₩1,542 | ₩1,556 | ₩1,489 | ₩1,502 | -2.61% | 240.3만 |
|---|
| 2026.05.04 | ₩1,515 | ₩1,582 | ₩1,489 | ₩1,489 | -1.77% | 282.2만 |
|---|
| 2026.05.01 | ₩1,475 | ₩1,596 | ₩1,448 | ₩1,529 | +3.64% | 399.3만 |
|---|
| 2026.04.30 | ₩1,502 | ₩1,542 | ₩1,422 | ₩1,462 | -2.68% | 416.4만 |
|---|
| 2026.04.29 | ₩1,515 | ₩1,515 | ₩1,422 | ₩1,462 | -3.54% | 458.2만 |
|---|
| 2026.04.28 | ₩1,475 | ₩1,542 | ₩1,462 | ₩1,515 | +2.73% | 506.1만 |
|---|
| 2026.04.27 | ₩1,636 | ₩1,663 | ₩1,542 | ₩1,542 | -5.74% | 509.9만 |
|---|
| 2026.04.24 | ₩1,690 | ₩1,703 | ₩1,650 | ₩1,663 | -1.59% | 206.1만 |
|---|
| 2026.04.23 | ₩1,690 | ₩1,730 | ₩1,623 | ₩1,663 | -1.59% | 355.8만 |
|---|
| 2026.04.22 | ₩1,797 | ₩1,810 | ₩1,717 | ₩1,730 | -3.73% | 311.6만 |
|---|
| 2026.04.21 | ₩1,864 | ₩1,864 | ₩1,717 | ₩1,743 | -6.47% | 559.5만 |
|---|
| 2026.04.20 | ₩1,918 | ₩1,945 | ₩1,851 | ₩1,877 | -2.10% | 390.9만 |
|---|
| 2026.04.17 | ₩1,958 | ₩2,065 | ₩1,918 | ₩1,945 | -0.68% | 462.2만 |
|---|
| 2026.04.16 | ₩1,971 | ₩1,998 | ₩1,864 | ₩1,877 | -4.76% | 512.9만 |
|---|
| 2026.04.15 | ₩2,092 | ₩2,119 | ₩1,945 | ₩1,958 | -6.41% | 460.3만 |
|---|
| 2026.04.14 | ₩2,119 | ₩2,146 | ₩2,079 | ₩2,105 | -0.63% | 354.7만 |
|---|
| 2026.04.13 | ₩2,012 | ₩2,105 | ₩1,985 | ₩2,105 | +4.67% | 311.3만 |
|---|
| 2026.04.10 | ₩2,079 | ₩2,105 | ₩2,012 | ₩2,065 | -0.65% | 317.2만 |
|---|
| 2026.04.09 | ₩2,105 | ₩2,146 | ₩2,038 | ₩2,092 | -0.64% | 328.1만 |
|---|
| 2026.04.08 | ₩2,213 | ₩2,266 | ₩2,065 | ₩2,119 | -4.24% | 636.8만 |
|---|
| 2026.04.07 | ₩2,052 | ₩2,092 | ₩1,985 | ₩2,052 | 0.00% | 331.5만 |
|---|
| 2026.04.06 | ₩2,012 | ₩2,146 | ₩2,012 | ₩2,079 | +3.33% | 316.1만 |
|---|
| 2026.04.02 | ₩1,864 | ₩2,079 | ₩1,837 | ₩2,012 | +7.91% | 293.6만 |
|---|
| 2026.04.01 | ₩2,079 | ₩2,186 | ₩2,025 | ₩2,052 | -1.29% | 612.9만 |
|---|
| 2026.03.31 | ₩1,743 | ₩2,025 | ₩1,703 | ₩2,012 | +15.38% | 821.5만 |
|---|
| 2026.03.30 | ₩1,810 | ₩1,810 | ₩1,650 | ₩1,690 | -6.67% | 261.2만 |
|---|
| 2026.03.27 | ₩1,690 | ₩1,797 | ₩1,690 | ₩1,770 | +4.76% | 287.7만 |
|---|
| 2026.03.26 | ₩1,784 | ₩1,797 | ₩1,690 | ₩1,690 | -5.26% | 346만 |
|---|
| 2026.03.25 | ₩1,904 | ₩1,931 | ₩1,797 | ₩1,824 | -4.23% | 436.8만 |
|---|
| 2026.03.24 | ₩1,730 | ₩1,797 | ₩1,703 | ₩1,770 | +2.33% | 255.9만 |
|---|
| 2026.03.23 | ₩1,676 | ₩1,824 | ₩1,663 | ₩1,784 | +6.40% | 470.2만 |
|---|
| 2026.03.20 | ₩1,891 | ₩1,904 | ₩1,690 | ₩1,717 | -9.22% | 365.1만 |
|---|
| 2026.03.19 | ₩1,837 | ₩1,877 | ₩1,757 | ₩1,851 | +0.73% | 597.3만 |
|---|
| 2026.03.18 | ₩2,079 | ₩2,092 | ₩1,958 | ₩1,998 | -3.87% | 471만 |
|---|
| 2026.03.17 | ₩2,159 | ₩2,213 | ₩2,079 | ₩2,146 | -0.62% | 316.5만 |
|---|
| 2026.03.16 | ₩2,146 | ₩2,226 | ₩2,132 | ₩2,159 | +0.62% | 389.6만 |
|---|
| 2026.03.13 | ₩2,307 | ₩2,333 | ₩2,132 | ₩2,146 | -6.98% | 461.4만 |
|---|
| 2026.03.12 | ₩2,441 | ₩2,441 | ₩2,307 | ₩2,333 | -4.40% | 371.7만 |
|---|
| 2026.03.11 | ₩2,481 | ₩2,521 | ₩2,387 | ₩2,454 | -1.08% | 434.3만 |
|---|
| 2026.03.10 | ₩2,414 | ₩2,655 | ₩2,414 | ₩2,508 | +3.89% | 758.8만 |
|---|
| 2026.03.09 | ₩2,119 | ₩2,468 | ₩2,092 | ₩2,401 | +13.29% | 810.1만 |
|---|
| 2026.03.06 | ₩2,199 | ₩2,360 | ₩2,199 | ₩2,213 | +0.61% | 409만 |
|---|
| 2026.03.05 | ₩2,320 | ₩2,333 | ₩2,199 | ₩2,280 | -1.73% | 441.6만 |
|---|
| 2026.03.04 | ₩2,414 | ₩2,427 | ₩2,266 | ₩2,360 | -2.22% | 485.5만 |
|---|
| 2026.03.03 | ₩2,521 | ₩2,535 | ₩2,307 | ₩2,347 | -6.91% | 743.6만 |
|---|
| 2026.03.02 | ₩2,575 | ₩2,709 | ₩2,441 | ₩2,642 | +2.60% | 1018.4만 |
|---|
| 2026.02.27 | ₩2,454 | ₩2,508 | ₩2,360 | ₩2,427 | -1.09% | 498.6만 |
|---|
| 2026.02.26 | ₩2,414 | ₩2,481 | ₩2,333 | ₩2,454 | +1.67% | 405.4만 |
|---|
| 2026.02.25 | ₩2,548 | ₩2,615 | ₩2,414 | ₩2,441 | -4.21% | 625.6만 |
|---|
| 2026.02.24 | ₩2,401 | ₩2,535 | ₩2,347 | ₩2,535 | +5.59% | 508.7만 |
|---|
| 2026.02.23 | ₩2,441 | ₩2,575 | ₩2,401 | ₩2,454 | +0.55% | 776.6만 |
|---|
| 2026.02.20 | ₩2,374 | ₩2,454 | ₩2,266 | ₩2,401 | +1.13% | 509.2만 |
|---|
| 2026.02.19 | ₩2,293 | ₩2,414 | ₩2,253 | ₩2,360 | +2.92% | 543.3만 |
|---|
| 2026.02.18 | ₩2,240 | ₩2,387 | ₩2,226 | ₩2,307 | +2.99% | 564.8만 |
|---|
| 2026.02.17 | ₩2,159 | ₩2,266 | ₩2,105 | ₩2,199 | +1.86% | 553.7만 |
|---|
| 2026.02.13 | ₩2,146 | ₩2,333 | ₩2,132 | ₩2,320 | +8.12% | 666.8만 |
|---|
| 2026.02.12 | ₩2,266 | ₩2,280 | ₩2,092 | ₩2,105 | -7.10% | 510.7만 |
|---|
| 2026.02.11 | ₩2,454 | ₩2,468 | ₩2,213 | ₩2,320 | -5.46% | 504.6만 |
|---|
| 2026.02.10 | ₩2,441 | ₩2,494 | ₩2,320 | ₩2,374 | -2.75% | 613만 |
|---|
| 2026.02.09 | ₩2,186 | ₩2,508 | ₩2,092 | ₩2,454 | +12.27% | 1154.3만 |
|---|
| 2026.02.06 | ₩1,971 | ₩2,186 | ₩1,971 | ₩2,132 | +8.16% | 632.5만 |
|---|
| 2026.02.05 | ₩2,025 | ₩2,132 | ₩1,904 | ₩1,931 | -4.64% | 597.8만 |
|---|
| 2026.02.04 | ₩2,360 | ₩2,360 | ₩2,052 | ₩2,173 | -7.95% | 826.5만 |
|---|
| 2026.02.03 | ₩2,374 | ₩2,374 | ₩2,146 | ₩2,280 | -3.95% | 1332.4만 |
|---|
| 2026.02.02 | ₩2,038 | ₩2,401 | ₩1,945 | ₩2,199 | +7.89% | 2347만 |
|---|
| 2026.01.30 | ₩2,521 | ₩2,682 | ₩2,079 | ₩2,186 | -13.30% | 2544.6만 |
|---|
| 2026.01.29 | ₩3,219 | ₩3,755 | ₩2,642 | ₩2,924 | -9.17% | 6384만 |
|---|
| 2026.01.28 | ₩2,374 | ₩2,602 | ₩2,253 | ₩2,588 | +9.04% | 2952.4만 |
|---|
| 2026.01.27 | ₩1,958 | ₩2,052 | ₩1,770 | ₩2,038 | +4.11% | 1561만 |
|---|
| 2026.01.26 | ₩1,663 | ₩1,971 | ₩1,609 | ₩1,864 | +12.10% | 2666.7만 |
|---|
| 2026.01.23 | ₩1,368 | ₩1,529 | ₩1,341 | ₩1,529 | +11.76% | 551.8만 |
|---|
| 2026.01.22 | ₩1,274 | ₩1,354 | ₩1,234 | ₩1,354 | +6.32% | 290.9만 |
|---|
| 2026.01.21 | ₩1,354 | ₩1,354 | ₩1,234 | ₩1,274 | -5.94% | 409.4만 |
|---|
| 2026.01.20 | ₩1,341 | ₩1,395 | ₩1,314 | ₩1,328 | -1.00% | 379.3만 |
|---|
| 2026.01.16 | ₩1,354 | ₩1,354 | ₩1,247 | ₩1,287 | -4.95% | 307.3만 |
|---|
| 2026.01.15 | ₩1,234 | ₩1,354 | ₩1,207 | ₩1,341 | +8.70% | 620.8만 |
|---|
| 2026.01.14 | ₩1,261 | ₩1,274 | ₩1,220 | ₩1,234 | -2.13% | 160.1만 |
|---|
| 2026.01.13 | ₩1,328 | ₩1,328 | ₩1,234 | ₩1,261 | -5.05% | 165.9만 |
|---|
| 2026.01.12 | ₩1,247 | ₩1,314 | ₩1,247 | ₩1,287 | +3.23% | 294.9만 |
|---|
| 2026.01.09 | ₩1,220 | ₩1,247 | ₩1,207 | ₩1,207 | -1.10% | 121.4만 |
|---|
| 2026.01.08 | ₩1,220 | ₩1,234 | ₩1,167 | ₩1,220 | 0.00% | 85.7만 |
|---|
| 2026.01.07 | ₩1,167 | ₩1,234 | ₩1,126 | ₩1,234 | +5.75% | 135.1만 |
|---|
| 2026.01.06 | ₩1,180 | ₩1,194 | ₩1,167 | ₩1,167 | -1.14% | 126.7만 |
|---|
| 2026.01.05 | ₩1,234 | ₩1,287 | ₩1,167 | ₩1,194 | -3.26% | 226.5만 |
|---|
| 2026.01.02 | ₩1,247 | ₩1,247 | ₩1,167 | ₩1,207 | -3.23% | 147.4만 |
|---|
| 2025.12.31 | ₩1,261 | ₩1,274 | ₩1,220 | ₩1,234 | -2.13% | 137.7만 |
|---|
| 2025.12.30 | ₩1,274 | ₩1,301 | ₩1,247 | ₩1,261 | -1.05% | 120만 |
|---|
| 2025.12.29 | ₩1,314 | ₩1,328 | ₩1,220 | ₩1,234 | -6.12% | 263.7만 |
|---|
| 2025.12.26 | ₩1,274 | ₩1,368 | ₩1,261 | ₩1,341 | +5.26% | 216.2만 |
|---|
| 2025.12.24 | ₩1,301 | ₩1,301 | ₩1,220 | ₩1,274 | -2.06% | 91.7만 |
|---|
| 2025.12.23 | ₩1,274 | ₩1,301 | ₩1,247 | ₩1,274 | 0.00% | 161.6만 |
|---|
| 2025.12.22 | ₩1,247 | ₩1,301 | ₩1,234 | ₩1,274 | +2.15% | 276.7만 |
|---|
| 2025.12.19 | ₩1,153 | ₩1,220 | ₩1,153 | ₩1,220 | +5.81% | 137.2만 |
|---|
| 2025.12.18 | ₩1,153 | ₩1,207 | ₩1,126 | ₩1,153 | 0.00% | 140.3만 |
|---|
| 2025.12.17 | ₩1,180 | ₩1,180 | ₩1,126 | ₩1,153 | -2.27% | 99.9만 |
|---|
| 2025.12.16 | ₩1,207 | ₩1,207 | ₩1,140 | ₩1,180 | -2.22% | 161.4만 |
|---|
| 2025.12.15 | ₩1,194 | ₩1,207 | ₩1,153 | ₩1,207 | +1.12% | 227.9만 |
|---|
| 2025.12.12 | ₩1,194 | ₩1,194 | ₩1,100 | ₩1,167 | -2.25% | 195만 |
|---|
| 2025.12.11 | ₩1,140 | ₩1,180 | ₩1,126 | ₩1,180 | +3.53% | 213만 |
|---|
| 2025.12.10 | ₩1,140 | ₩1,167 | ₩1,100 | ₩1,167 | +2.35% | 129.1만 |
|---|
| 2025.12.09 | ₩1,126 | ₩1,140 | ₩1,073 | ₩1,140 | +1.19% | 113.2만 |
|---|
| 2025.12.08 | ₩1,100 | ₩1,194 | ₩1,073 | ₩1,113 | +1.22% | 369.1만 |
|---|
| 2025.12.05 | ₩1,046 | ₩1,100 | ₩1,019 | ₩1,086 | +3.85% | 326만 |
|---|
| 2025.12.04 | ₩992 | ₩1,019 | ₩966 | ₩1,019 | +2.70% | 159.3만 |
|---|
| 2025.12.03 | ₩952 | ₩992 | ₩952 | ₩979 | +2.82% | 148.3만 |
|---|
| 2025.12.02 | ₩1,006 | ₩1,006 | ₩939 | ₩966 | -4.00% | 107.4만 |
|---|
| 2025.12.01 | ₩966 | ₩1,006 | ₩952 | ₩1,006 | +4.17% | 140.6만 |
|---|
| 2025.11.28 | ₩966 | ₩992 | ₩952 | ₩992 | +2.78% | 117.3만 |
|---|
| 2025.11.26 | ₩939 | ₩966 | ₩925 | ₩952 | +1.43% | 90만 |
|---|
| 2025.11.25 | ₩858 | ₩939 | ₩845 | ₩939 | +9.38% | 86.8만 |
|---|
| 2025.11.24 | ₩858 | ₩899 | ₩845 | ₩885 | +3.13% | 76.8만 |
|---|
| 2025.11.21 | ₩805 | ₩899 | ₩805 | ₩831 | +3.33% | 107.6만 |
|---|
| 2025.11.20 | ₩899 | ₩899 | ₩818 | ₩818 | -8.96% | 105.7만 |
|---|
| 2025.11.19 | ₩858 | ₩899 | ₩845 | ₩899 | +4.69% | 125.6만 |
|---|
| 2025.11.18 | ₩831 | ₩872 | ₩818 | ₩845 | +1.61% | 54.2만 |
|---|
| 2025.11.17 | ₩885 | ₩885 | ₩831 | ₩831 | -6.06% | 81.1만 |
|---|
| 2025.11.14 | ₩858 | ₩885 | ₩845 | ₩872 | +1.56% | 73.6만 |
|---|
| 2025.11.13 | ₩925 | ₩939 | ₩872 | ₩899 | -2.90% | 93.7만 |
|---|
| 2025.11.12 | ₩818 | ₩939 | ₩805 | ₩925 | +13.11% | 223.9만 |
|---|
| 2025.11.11 | ₩845 | ₩845 | ₩818 | ₩831 | -1.59% | 50.6만 |
|---|
| 2025.11.10 | ₩818 | ₩845 | ₩818 | ₩831 | +1.64% | 97.1만 |
|---|
| 2025.11.07 | ₩764 | ₩805 | ₩764 | ₩805 | +5.26% | 96.1만 |
|---|
| 2025.11.06 | ₩818 | ₩818 | ₩764 | ₩764 | -6.56% | 76.3만 |
|---|
| 2025.11.05 | ₩738 | ₩858 | ₩738 | ₩805 | +9.09% | 153.6만 |
|---|
| 2025.11.04 | ₩764 | ₩791 | ₩724 | ₩724 | -5.26% | 129.9만 |
|---|
| 2025.11.03 | ₩831 | ₩831 | ₩778 | ₩791 | -4.84% | 173.9만 |
|---|
| 2025.10.31 | ₩845 | ₩858 | ₩831 | ₩845 | 0.00% | 94.8만 |
|---|
| 2025.10.30 | ₩858 | ₩885 | ₩845 | ₩858 | 0.00% | 90.5만 |
|---|
| 2025.10.29 | ₩912 | ₩925 | ₩858 | ₩858 | -5.88% | 96만 |
|---|
| 2025.10.28 | ₩845 | ₩912 | ₩845 | ₩912 | +7.94% | 94.8만 |
|---|
| 2025.10.27 | ₩912 | ₩912 | ₩831 | ₩885 | -2.94% | 311.4만 |
|---|
| 2025.10.24 | ₩939 | ₩966 | ₩912 | ₩925 | -1.43% | 169.5만 |
|---|
| 2025.10.23 | ₩939 | ₩979 | ₩939 | ₩939 | 0.00% | 104.3만 |
|---|
| 2025.10.22 | ₩912 | ₩979 | ₩899 | ₩939 | +2.94% | 202.1만 |
|---|
| 2025.10.21 | ₩979 | ₩992 | ₩912 | ₩952 | -2.74% | 219.6만 |
|---|
| 2025.10.20 | ₩1,019 | ₩1,059 | ₩992 | ₩1,046 | +2.63% | 182만 |
|---|
| 2025.10.17 | ₩1,059 | ₩1,059 | ₩952 | ₩966 | -8.86% | 402.7만 |
|---|
| 2025.10.16 | ₩1,113 | ₩1,113 | ₩1,033 | ₩1,073 | -3.61% | 258.2만 |
|---|
| 2025.10.15 | ₩1,126 | ₩1,126 | ₩1,073 | ₩1,113 | -1.19% | 234.8만 |
|---|
| 2025.10.14 | ₩1,046 | ₩1,140 | ₩1,033 | ₩1,113 | +6.41% | 419.2만 |
|---|
| 2025.10.13 | ₩1,113 | ₩1,126 | ₩966 | ₩1,019 | -8.43% | 389.5만 |
|---|
| 2025.10.10 | ₩1,059 | ₩1,100 | ₩1,019 | ₩1,086 | +2.53% | 472.4만 |
|---|