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 | ₩1,554 | ₩1,581 | ₩1,528 | ₩1,568 | +0.86% | 117.1만 |
| 2026.10.08 | ₩1,514 | ₩1,528 | ₩1,487 | ₩1,501 | -0.88% | 146.3만 |
| 2026.10.07 | ₩1,554 | ₩1,568 | ₩1,501 | ₩1,514 | -2.59% | 258.8만 |
| 2026.10.06 | ₩1,581 | ₩1,648 | ₩1,554 | ₩1,595 | +0.85% | 140.8만 |
| 2026.10.05 | ₩1,608 | ₩1,635 | ₩1,568 | ₩1,568 | -2.50% | 122.2만 |
| 2026.10.02 | ₩1,621 | ₩1,648 | ₩1,568 | ₩1,608 | -0.83% | 228.6만 |
| 2026.10.01 | ₩1,621 | ₩1,635 | ₩1,554 | ₩1,568 | -3.31% | 246.9만 |
| 2026.09.30 | ₩1,688 | ₩1,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,621 |
| -3.97% |
| 181.2만 |
| 2026.09.29 | ₩1,648 | ₩1,688 | ₩1,608 | ₩1,662 | +0.81% | 237.6만 |
|---|
| 2026.09.28 | ₩1,621 | ₩1,688 | ₩1,595 | ₩1,635 | +0.83% | 342.5만 |
|---|
| 2026.09.25 | ₩1,755 | ₩1,782 | ₩1,715 | ₩1,729 | -1.53% | 198.5만 |
|---|
| 2026.09.24 | ₩1,769 | ₩1,782 | ₩1,702 | ₩1,729 | -2.27% | 280만 |
|---|
| 2026.09.23 | ₩1,863 | ₩1,876 | ₩1,769 | ₩1,782 | -4.32% | 388.4만 |
|---|
| 2026.09.22 | ₩1,782 | ₩1,943 | ₩1,742 | ₩1,916 | +7.52% | 405.6만 |
|---|
| 2026.09.21 | ₩1,742 | ₩1,796 | ₩1,702 | ₩1,769 | +1.54% | 387.4만 |
|---|
| 2026.09.18 | ₩1,702 | ₩1,796 | ₩1,621 | ₩1,729 | +1.57% | 1562.9만 |
|---|
| 2026.09.17 | ₩1,675 | ₩1,729 | ₩1,662 | ₩1,688 | +0.80% | 378.7만 |
|---|
| 2026.09.16 | ₩1,688 | ₩1,715 | ₩1,554 | ₩1,595 | -5.56% | 517.6만 |
|---|
| 2026.09.15 | ₩1,702 | ₩1,755 | ₩1,608 | ₩1,608 | -5.51% | 390.4만 |
|---|
| 2026.09.14 | ₩1,474 | ₩1,742 | ₩1,461 | ₩1,729 | +17.27% | 792.7만 |
|---|
| 2026.09.11 | ₩1,541 | ₩1,568 | ₩1,501 | ₩1,514 | -1.74% | 185.1만 |
|---|
| 2026.09.10 | ₩1,501 | ₩1,541 | ₩1,474 | ₩1,487 | -0.89% | 131.3만 |
|---|
| 2026.09.09 | ₩1,554 | ₩1,595 | ₩1,528 | ₩1,541 | -0.86% | 172.4만 |
|---|
| 2026.09.08 | ₩1,541 | ₩1,595 | ₩1,514 | ₩1,514 | -1.74% | 241.5만 |
|---|
| 2026.09.04 | ₩1,568 | ₩1,595 | ₩1,541 | ₩1,541 | -1.71% | 198.1만 |
|---|
| 2026.09.03 | ₩1,621 | ₩1,635 | ₩1,581 | ₩1,621 | 0.00% | 242.7만 |
|---|
| 2026.09.02 | ₩1,501 | ₩1,581 | ₩1,474 | ₩1,568 | +4.46% | 287.1만 |
|---|
| 2026.09.01 | ₩1,487 | ₩1,514 | ₩1,447 | ₩1,461 | -1.80% | 365.5만 |
|---|
| 2026.08.31 | ₩1,474 | ₩1,554 | ₩1,474 | ₩1,528 | +3.64% | 309.3만 |
|---|
| 2026.08.28 | ₩1,648 | ₩1,702 | ₩1,528 | ₩1,541 | -6.50% | 351.2만 |
|---|
| 2026.08.27 | ₩1,621 | ₩1,648 | ₩1,621 | ₩1,635 | +0.83% | 221.9만 |
|---|
| 2026.08.26 | ₩1,621 | ₩1,635 | ₩1,595 | ₩1,621 | 0.00% | 167.5만 |
|---|
| 2026.08.25 | ₩1,608 | ₩1,688 | ₩1,595 | ₩1,648 | +2.50% | 322.4만 |
|---|
| 2026.08.24 | ₩1,621 | ₩1,648 | ₩1,568 | ₩1,621 | 0.00% | 406.5만 |
|---|
| 2026.08.21 | ₩1,608 | ₩1,621 | ₩1,568 | ₩1,608 | 0.00% | 379.6만 |
|---|
| 2026.08.20 | ₩1,528 | ₩1,608 | ₩1,514 | ₩1,568 | +2.63% | 330.7만 |
|---|
| 2026.08.19 | ₩1,487 | ₩1,554 | ₩1,461 | ₩1,541 | +3.60% | 245.1만 |
|---|
| 2026.08.18 | ₩1,461 | ₩1,487 | ₩1,407 | ₩1,420 | -2.75% | 301.6만 |
|---|
| 2026.08.17 | ₩1,528 | ₩1,554 | ₩1,487 | ₩1,487 | -2.63% | 270.7만 |
|---|
| 2026.08.14 | ₩1,434 | ₩1,568 | ₩1,420 | ₩1,501 | +4.67% | 372.3만 |
|---|
| 2026.08.13 | ₩1,447 | ₩1,501 | ₩1,380 | ₩1,394 | -3.70% | 358.6만 |
|---|
| 2026.08.12 | ₩1,461 | ₩1,487 | ₩1,420 | ₩1,474 | +0.92% | 374.9만 |
|---|
| 2026.08.11 | ₩1,420 | ₩1,447 | ₩1,367 | ₩1,434 | +0.94% | 541.6만 |
|---|
| 2026.08.10 | ₩1,394 | ₩1,447 | ₩1,353 | ₩1,420 | +1.92% | 631.5만 |
|---|
| 2026.08.07 | ₩1,353 | ₩1,474 | ₩1,353 | ₩1,407 | +3.96% | 599.7만 |
|---|
| 2026.08.06 | ₩1,340 | ₩1,340 | ₩1,219 | ₩1,313 | -2.00% | 236.5만 |
|---|
| 2026.08.05 | ₩1,139 | ₩1,286 | ₩1,099 | ₩1,273 | +11.76% | 391.1만 |
|---|
| 2026.08.04 | ₩1,072 | ₩1,112 | ₩1,059 | ₩1,085 | +1.25% | 95.7만 |
|---|
| 2026.08.03 | ₩1,045 | ₩1,072 | ₩1,018 | ₩1,059 | +1.28% | 77.1만 |
|---|
| 2026.07.31 | ₩1,072 | ₩1,072 | ₩1,005 | ₩1,045 | -2.50% | 59.7만 |
|---|
| 2026.07.30 | ₩1,032 | ₩1,099 | ₩1,032 | ₩1,085 | +5.19% | 83.7만 |
|---|
| 2026.07.29 | ₩1,059 | ₩1,072 | ₩992 | ₩1,018 | -3.80% | 123.4만 |
|---|
| 2026.07.28 | ₩1,059 | ₩1,072 | ₩1,005 | ₩1,059 | 0.00% | 67.7만 |
|---|
| 2026.07.27 | ₩1,072 | ₩1,085 | ₩1,032 | ₩1,072 | 0.00% | 92.4만 |
|---|
| 2026.07.24 | ₩1,085 | ₩1,085 | ₩1,045 | ₩1,045 | -3.70% | 73.8만 |
|---|
| 2026.07.23 | ₩1,112 | ₩1,126 | ₩1,045 | ₩1,085 | -2.41% | 127.4만 |
|---|
| 2026.07.22 | ₩1,126 | ₩1,193 | ₩1,112 | ₩1,139 | +1.19% | 206.4만 |
|---|
| 2026.07.21 | ₩1,059 | ₩1,112 | ₩1,045 | ₩1,099 | +3.80% | 167만 |
|---|
| 2026.07.20 | ₩1,005 | ₩1,032 | ₩992 | ₩1,032 | +2.67% | 124.5만 |
|---|
| 2026.07.17 | ₩911 | ₩978 | ₩911 | ₩965 | +5.88% | 128.6만 |
|---|
| 2026.07.16 | ₩992 | ₩1,018 | ₩925 | ₩925 | -6.76% | 299.9만 |
|---|
| 2026.07.15 | ₩1,112 | ₩1,126 | ₩992 | ₩1,005 | -9.64% | 208.8만 |
|---|
| 2026.07.14 | ₩1,059 | ₩1,112 | ₩1,059 | ₩1,085 | +2.53% | 89.4만 |
|---|
| 2026.07.13 | ₩1,059 | ₩1,072 | ₩1,018 | ₩1,032 | -2.53% | 69.6만 |
|---|
| 2026.07.10 | ₩1,059 | ₩1,085 | ₩1,059 | ₩1,059 | 0.00% | 84.6만 |
|---|
| 2026.07.09 | ₩1,045 | ₩1,085 | ₩1,018 | ₩1,059 | +1.28% | 111만 |
|---|
| 2026.07.08 | ₩1,032 | ₩1,059 | ₩1,005 | ₩1,032 | 0.00% | 83.3만 |
|---|
| 2026.07.07 | ₩1,112 | ₩1,139 | ₩1,032 | ₩1,032 | -7.23% | 140.1만 |
|---|
| 2026.07.06 | ₩1,112 | ₩1,152 | ₩1,099 | ₩1,112 | 0.00% | 159.6만 |
|---|
| 2026.07.02 | ₩1,166 | ₩1,206 | ₩1,045 | ₩1,099 | -5.75% | 343.1만 |
|---|
| 2026.07.01 | ₩1,112 | ₩1,193 | ₩1,112 | ₩1,126 | +1.20% | 121.7만 |
|---|
| 2026.06.30 | ₩1,139 | ₩1,152 | ₩1,112 | ₩1,112 | -2.35% | 84.3만 |
|---|
| 2026.06.29 | ₩1,166 | ₩1,179 | ₩1,112 | ₩1,126 | -3.45% | 109.9만 |
|---|
| 2026.06.26 | ₩1,099 | ₩1,193 | ₩1,099 | ₩1,152 | +4.88% | 147.8만 |
|---|
| 2026.06.25 | ₩1,099 | ₩1,126 | ₩1,059 | ₩1,099 | 0.00% | 119.3만 |
|---|
| 2026.06.24 | ₩1,112 | ₩1,126 | ₩1,045 | ₩1,059 | -4.82% | 176.9만 |
|---|
| 2026.06.23 | ₩1,152 | ₩1,179 | ₩1,126 | ₩1,126 | -2.33% | 152.2만 |
|---|
| 2026.06.22 | ₩1,219 | ₩1,233 | ₩1,179 | ₩1,193 | -2.20% | 145.1만 |
|---|
| 2026.06.18 | ₩1,233 | ₩1,273 | ₩1,193 | ₩1,233 | 0.00% | 173만 |
|---|
| 2026.06.17 | ₩1,313 | ₩1,367 | ₩1,246 | ₩1,246 | -5.10% | 196.3만 |
|---|
| 2026.06.16 | ₩1,313 | ₩1,367 | ₩1,300 | ₩1,327 | +1.02% | 161.8만 |
|---|
| 2026.06.15 | ₩1,300 | ₩1,380 | ₩1,300 | ₩1,300 | 0.00% | 222.1만 |
|---|
| 2026.06.12 | ₩1,206 | ₩1,273 | ₩1,206 | ₩1,246 | +3.33% | 148.9만 |
|---|
| 2026.06.11 | ₩1,139 | ₩1,246 | ₩1,139 | ₩1,233 | +8.24% | 236.2만 |
|---|
| 2026.06.10 | ₩1,179 | ₩1,219 | ₩1,152 | ₩1,152 | -2.27% | 169만 |
|---|
| 2026.06.09 | ₩1,246 | ₩1,300 | ₩1,166 | ₩1,246 | 0.00% | 224.9만 |
|---|
| 2026.06.08 | ₩1,273 | ₩1,327 | ₩1,219 | ₩1,246 | -2.11% | 259.8만 |
|---|
| 2026.06.05 | ₩1,420 | ₩1,420 | ₩1,286 | ₩1,286 | -9.43% | 433.8만 |
|---|
| 2026.06.04 | ₩1,461 | ₩1,487 | ₩1,407 | ₩1,407 | -3.67% | 248.8만 |
|---|
| 2026.06.03 | ₩1,501 | ₩1,501 | ₩1,420 | ₩1,434 | -4.46% | 218.1만 |
|---|
| 2026.06.02 | ₩1,528 | ₩1,554 | ₩1,501 | ₩1,514 | -0.88% | 169.2만 |
|---|
| 2026.06.01 | ₩1,501 | ₩1,528 | ₩1,447 | ₩1,514 | +0.89% | 287.4만 |
|---|
| 2026.05.29 | ₩1,514 | ₩1,554 | ₩1,461 | ₩1,541 | +1.77% | 354.2만 |
|---|
| 2026.05.28 | ₩1,407 | ₩1,514 | ₩1,394 | ₩1,474 | +4.76% | 307.7만 |
|---|
| 2026.05.27 | ₩1,434 | ₩1,461 | ₩1,420 | ₩1,434 | 0.00% | 216만 |
|---|
| 2026.05.26 | ₩1,434 | ₩1,528 | ₩1,434 | ₩1,474 | +2.80% | 263.5만 |
|---|
| 2026.05.22 | ₩1,461 | ₩1,487 | ₩1,434 | ₩1,461 | 0.00% | 180.4만 |
|---|
| 2026.05.21 | ₩1,447 | ₩1,514 | ₩1,434 | ₩1,474 | +1.85% | 176.5만 |
|---|
| 2026.05.20 | ₩1,447 | ₩1,487 | ₩1,407 | ₩1,461 | +0.93% | 179.9만 |
|---|
| 2026.05.19 | ₩1,447 | ₩1,474 | ₩1,420 | ₩1,434 | -0.93% | 278.9만 |
|---|
| 2026.05.18 | ₩1,554 | ₩1,554 | ₩1,461 | ₩1,487 | -4.31% | 230.7만 |
|---|
| 2026.05.15 | ₩1,541 | ₩1,541 | ₩1,487 | ₩1,514 | -1.74% | 323.8만 |
|---|
| 2026.05.14 | ₩1,702 | ₩1,702 | ₩1,608 | ₩1,608 | -5.51% | 222.5만 |
|---|
| 2026.05.13 | ₩1,729 | ₩1,742 | ₩1,662 | ₩1,688 | -2.33% | 216.2만 |
|---|
| 2026.05.12 | ₩1,688 | ₩1,769 | ₩1,648 | ₩1,742 | +3.17% | 245만 |
|---|
| 2026.05.11 | ₩1,662 | ₩1,796 | ₩1,662 | ₩1,715 | +3.23% | 475.9만 |
|---|
| 2026.05.08 | ₩1,688 | ₩1,742 | ₩1,648 | ₩1,688 | 0.00% | 293.1만 |
|---|
| 2026.05.07 | ₩1,715 | ₩1,796 | ₩1,648 | ₩1,648 | -3.91% | 469.8만 |
|---|
| 2026.05.06 | ₩1,568 | ₩1,688 | ₩1,568 | ₩1,662 | +5.98% | 433.4만 |
|---|
| 2026.05.05 | ₩1,541 | ₩1,554 | ₩1,487 | ₩1,501 | -2.61% | 240.3만 |
|---|
| 2026.05.04 | ₩1,514 | ₩1,581 | ₩1,487 | ₩1,487 | -1.77% | 282.2만 |
|---|
| 2026.05.01 | ₩1,474 | ₩1,595 | ₩1,447 | ₩1,528 | +3.64% | 399.3만 |
|---|
| 2026.04.30 | ₩1,501 | ₩1,541 | ₩1,420 | ₩1,461 | -2.68% | 416.4만 |
|---|
| 2026.04.29 | ₩1,514 | ₩1,514 | ₩1,420 | ₩1,461 | -3.54% | 458.2만 |
|---|
| 2026.04.28 | ₩1,474 | ₩1,541 | ₩1,461 | ₩1,514 | +2.73% | 506.1만 |
|---|
| 2026.04.27 | ₩1,635 | ₩1,662 | ₩1,541 | ₩1,541 | -5.74% | 509.9만 |
|---|
| 2026.04.24 | ₩1,688 | ₩1,702 | ₩1,648 | ₩1,662 | -1.59% | 206.1만 |
|---|
| 2026.04.23 | ₩1,688 | ₩1,729 | ₩1,621 | ₩1,662 | -1.59% | 355.8만 |
|---|
| 2026.04.22 | ₩1,796 | ₩1,809 | ₩1,715 | ₩1,729 | -3.73% | 311.6만 |
|---|
| 2026.04.21 | ₩1,863 | ₩1,863 | ₩1,715 | ₩1,742 | -6.47% | 559.5만 |
|---|
| 2026.04.20 | ₩1,916 | ₩1,943 | ₩1,849 | ₩1,876 | -2.10% | 390.9만 |
|---|
| 2026.04.17 | ₩1,956 | ₩2,064 | ₩1,916 | ₩1,943 | -0.68% | 462.2만 |
|---|
| 2026.04.16 | ₩1,970 | ₩1,997 | ₩1,863 | ₩1,876 | -4.76% | 512.9만 |
|---|
| 2026.04.15 | ₩2,090 | ₩2,117 | ₩1,943 | ₩1,956 | -6.41% | 460.3만 |
|---|
| 2026.04.14 | ₩2,117 | ₩2,144 | ₩2,077 | ₩2,104 | -0.63% | 354.7만 |
|---|
| 2026.04.13 | ₩2,010 | ₩2,104 | ₩1,983 | ₩2,104 | +4.67% | 311.3만 |
|---|
| 2026.04.10 | ₩2,077 | ₩2,104 | ₩2,010 | ₩2,064 | -0.65% | 317.2만 |
|---|
| 2026.04.09 | ₩2,104 | ₩2,144 | ₩2,037 | ₩2,090 | -0.64% | 328.1만 |
|---|
| 2026.04.08 | ₩2,211 | ₩2,265 | ₩2,064 | ₩2,117 | -4.24% | 636.8만 |
|---|
| 2026.04.07 | ₩2,050 | ₩2,090 | ₩1,983 | ₩2,050 | 0.00% | 331.5만 |
|---|
| 2026.04.06 | ₩2,010 | ₩2,144 | ₩2,010 | ₩2,077 | +3.33% | 316.1만 |
|---|
| 2026.04.02 | ₩1,863 | ₩2,077 | ₩1,836 | ₩2,010 | +7.91% | 293.6만 |
|---|
| 2026.04.01 | ₩2,077 | ₩2,184 | ₩2,023 | ₩2,050 | -1.29% | 612.9만 |
|---|
| 2026.03.31 | ₩1,742 | ₩2,023 | ₩1,702 | ₩2,010 | +15.38% | 821.5만 |
|---|
| 2026.03.30 | ₩1,809 | ₩1,809 | ₩1,648 | ₩1,688 | -6.67% | 261.2만 |
|---|
| 2026.03.27 | ₩1,688 | ₩1,796 | ₩1,688 | ₩1,769 | +4.76% | 287.7만 |
|---|
| 2026.03.26 | ₩1,782 | ₩1,796 | ₩1,688 | ₩1,688 | -5.26% | 346만 |
|---|
| 2026.03.25 | ₩1,903 | ₩1,930 | ₩1,796 | ₩1,822 | -4.23% | 436.8만 |
|---|
| 2026.03.24 | ₩1,729 | ₩1,796 | ₩1,702 | ₩1,769 | +2.33% | 255.9만 |
|---|
| 2026.03.23 | ₩1,675 | ₩1,822 | ₩1,662 | ₩1,782 | +6.40% | 470.2만 |
|---|
| 2026.03.20 | ₩1,889 | ₩1,903 | ₩1,688 | ₩1,715 | -9.22% | 365.1만 |
|---|
| 2026.03.19 | ₩1,836 | ₩1,876 | ₩1,755 | ₩1,849 | +0.73% | 597.3만 |
|---|
| 2026.03.18 | ₩2,077 | ₩2,090 | ₩1,956 | ₩1,997 | -3.87% | 471만 |
|---|
| 2026.03.17 | ₩2,157 | ₩2,211 | ₩2,077 | ₩2,144 | -0.62% | 316.5만 |
|---|
| 2026.03.16 | ₩2,144 | ₩2,224 | ₩2,131 | ₩2,157 | +0.62% | 389.6만 |
|---|
| 2026.03.13 | ₩2,305 | ₩2,332 | ₩2,131 | ₩2,144 | -6.98% | 461.4만 |
|---|
| 2026.03.12 | ₩2,439 | ₩2,439 | ₩2,305 | ₩2,332 | -4.40% | 371.7만 |
|---|
| 2026.03.11 | ₩2,479 | ₩2,519 | ₩2,385 | ₩2,452 | -1.08% | 434.3만 |
|---|
| 2026.03.10 | ₩2,412 | ₩2,653 | ₩2,412 | ₩2,506 | +3.89% | 758.8만 |
|---|
| 2026.03.09 | ₩2,117 | ₩2,466 | ₩2,090 | ₩2,399 | +13.29% | 810.1만 |
|---|
| 2026.03.06 | ₩2,198 | ₩2,358 | ₩2,198 | ₩2,211 | +0.61% | 409만 |
|---|
| 2026.03.05 | ₩2,318 | ₩2,332 | ₩2,198 | ₩2,278 | -1.73% | 441.6만 |
|---|
| 2026.03.04 | ₩2,412 | ₩2,425 | ₩2,265 | ₩2,358 | -2.22% | 485.5만 |
|---|
| 2026.03.03 | ₩2,519 | ₩2,533 | ₩2,305 | ₩2,345 | -6.91% | 743.6만 |
|---|
| 2026.03.02 | ₩2,573 | ₩2,707 | ₩2,439 | ₩2,640 | +2.60% | 1018.4만 |
|---|
| 2026.02.27 | ₩2,452 | ₩2,506 | ₩2,358 | ₩2,425 | -1.09% | 498.6만 |
|---|
| 2026.02.26 | ₩2,412 | ₩2,479 | ₩2,332 | ₩2,452 | +1.67% | 405.4만 |
|---|
| 2026.02.25 | ₩2,546 | ₩2,613 | ₩2,412 | ₩2,439 | -4.21% | 625.6만 |
|---|
| 2026.02.24 | ₩2,399 | ₩2,533 | ₩2,345 | ₩2,533 | +5.59% | 508.7만 |
|---|
| 2026.02.23 | ₩2,439 | ₩2,573 | ₩2,399 | ₩2,452 | +0.55% | 776.6만 |
|---|
| 2026.02.20 | ₩2,372 | ₩2,452 | ₩2,265 | ₩2,399 | +1.13% | 509.2만 |
|---|
| 2026.02.19 | ₩2,291 | ₩2,412 | ₩2,251 | ₩2,358 | +2.92% | 543.3만 |
|---|
| 2026.02.18 | ₩2,238 | ₩2,385 | ₩2,224 | ₩2,305 | +2.99% | 564.8만 |
|---|
| 2026.02.17 | ₩2,157 | ₩2,265 | ₩2,104 | ₩2,198 | +1.86% | 553.7만 |
|---|
| 2026.02.13 | ₩2,144 | ₩2,332 | ₩2,131 | ₩2,318 | +8.12% | 666.8만 |
|---|
| 2026.02.12 | ₩2,265 | ₩2,278 | ₩2,090 | ₩2,104 | -7.10% | 510.7만 |
|---|
| 2026.02.11 | ₩2,452 | ₩2,466 | ₩2,211 | ₩2,318 | -5.46% | 504.6만 |
|---|
| 2026.02.10 | ₩2,439 | ₩2,492 | ₩2,318 | ₩2,372 | -2.75% | 613만 |
|---|
| 2026.02.09 | ₩2,184 | ₩2,506 | ₩2,090 | ₩2,452 | +12.27% | 1154.3만 |
|---|
| 2026.02.06 | ₩1,970 | ₩2,184 | ₩1,970 | ₩2,131 | +8.16% | 632.5만 |
|---|
| 2026.02.05 | ₩2,023 | ₩2,131 | ₩1,903 | ₩1,930 | -4.64% | 597.8만 |
|---|
| 2026.02.04 | ₩2,358 | ₩2,358 | ₩2,050 | ₩2,171 | -7.95% | 826.5만 |
|---|
| 2026.02.03 | ₩2,372 | ₩2,372 | ₩2,144 | ₩2,278 | -3.95% | 1332.4만 |
|---|
| 2026.02.02 | ₩2,037 | ₩2,399 | ₩1,943 | ₩2,198 | +7.89% | 2347만 |
|---|
| 2026.01.30 | ₩2,519 | ₩2,680 | ₩2,077 | ₩2,184 | -13.30% | 2544.6만 |
|---|
| 2026.01.29 | ₩3,216 | ₩3,752 | ₩2,640 | ₩2,921 | -9.17% | 6384만 |
|---|
| 2026.01.28 | ₩2,372 | ₩2,600 | ₩2,251 | ₩2,586 | +9.04% | 2952.4만 |
|---|
| 2026.01.27 | ₩1,956 | ₩2,050 | ₩1,769 | ₩2,037 | +4.11% | 1561만 |
|---|
| 2026.01.26 | ₩1,662 | ₩1,970 | ₩1,608 | ₩1,863 | +12.10% | 2666.7만 |
|---|
| 2026.01.23 | ₩1,367 | ₩1,528 | ₩1,340 | ₩1,528 | +11.76% | 551.8만 |
|---|
| 2026.01.22 | ₩1,273 | ₩1,353 | ₩1,233 | ₩1,353 | +6.32% | 290.9만 |
|---|
| 2026.01.21 | ₩1,353 | ₩1,353 | ₩1,233 | ₩1,273 | -5.94% | 409.4만 |
|---|
| 2026.01.20 | ₩1,340 | ₩1,394 | ₩1,313 | ₩1,327 | -1.00% | 379.3만 |
|---|
| 2026.01.16 | ₩1,353 | ₩1,353 | ₩1,246 | ₩1,286 | -4.95% | 307.3만 |
|---|
| 2026.01.15 | ₩1,233 | ₩1,353 | ₩1,206 | ₩1,340 | +8.70% | 620.8만 |
|---|
| 2026.01.14 | ₩1,260 | ₩1,273 | ₩1,219 | ₩1,233 | -2.13% | 160.1만 |
|---|
| 2026.01.13 | ₩1,327 | ₩1,327 | ₩1,233 | ₩1,260 | -5.05% | 165.9만 |
|---|
| 2026.01.12 | ₩1,246 | ₩1,313 | ₩1,246 | ₩1,286 | +3.23% | 294.9만 |
|---|
| 2026.01.09 | ₩1,219 | ₩1,246 | ₩1,206 | ₩1,206 | -1.10% | 121.4만 |
|---|
| 2026.01.08 | ₩1,219 | ₩1,233 | ₩1,166 | ₩1,219 | 0.00% | 85.7만 |
|---|
| 2026.01.07 | ₩1,166 | ₩1,233 | ₩1,126 | ₩1,233 | +5.75% | 135.1만 |
|---|
| 2026.01.06 | ₩1,179 | ₩1,193 | ₩1,166 | ₩1,166 | -1.14% | 126.7만 |
|---|
| 2026.01.05 | ₩1,233 | ₩1,286 | ₩1,166 | ₩1,193 | -3.26% | 226.5만 |
|---|
| 2026.01.02 | ₩1,246 | ₩1,246 | ₩1,166 | ₩1,206 | -3.23% | 147.4만 |
|---|
| 2025.12.31 | ₩1,260 | ₩1,273 | ₩1,219 | ₩1,233 | -2.13% | 137.7만 |
|---|
| 2025.12.30 | ₩1,273 | ₩1,300 | ₩1,246 | ₩1,260 | -1.05% | 120만 |
|---|
| 2025.12.29 | ₩1,313 | ₩1,327 | ₩1,219 | ₩1,233 | -6.12% | 263.7만 |
|---|
| 2025.12.26 | ₩1,273 | ₩1,367 | ₩1,260 | ₩1,340 | +5.26% | 216.2만 |
|---|
| 2025.12.24 | ₩1,300 | ₩1,300 | ₩1,219 | ₩1,273 | -2.06% | 91.7만 |
|---|
| 2025.12.23 | ₩1,273 | ₩1,300 | ₩1,246 | ₩1,273 | 0.00% | 161.6만 |
|---|
| 2025.12.22 | ₩1,246 | ₩1,300 | ₩1,233 | ₩1,273 | +2.15% | 276.7만 |
|---|
| 2025.12.19 | ₩1,152 | ₩1,219 | ₩1,152 | ₩1,219 | +5.81% | 137.2만 |
|---|
| 2025.12.18 | ₩1,152 | ₩1,206 | ₩1,126 | ₩1,152 | 0.00% | 140.3만 |
|---|
| 2025.12.17 | ₩1,179 | ₩1,179 | ₩1,126 | ₩1,152 | -2.27% | 99.9만 |
|---|
| 2025.12.16 | ₩1,206 | ₩1,206 | ₩1,139 | ₩1,179 | -2.22% | 161.4만 |
|---|
| 2025.12.15 | ₩1,193 | ₩1,206 | ₩1,152 | ₩1,206 | +1.12% | 227.9만 |
|---|
| 2025.12.12 | ₩1,193 | ₩1,193 | ₩1,099 | ₩1,166 | -2.25% | 195만 |
|---|
| 2025.12.11 | ₩1,139 | ₩1,179 | ₩1,126 | ₩1,179 | +3.53% | 213만 |
|---|
| 2025.12.10 | ₩1,139 | ₩1,166 | ₩1,099 | ₩1,166 | +2.35% | 129.1만 |
|---|
| 2025.12.09 | ₩1,126 | ₩1,139 | ₩1,072 | ₩1,139 | +1.19% | 113.2만 |
|---|
| 2025.12.08 | ₩1,099 | ₩1,193 | ₩1,072 | ₩1,112 | +1.22% | 369.1만 |
|---|
| 2025.12.05 | ₩1,045 | ₩1,099 | ₩1,018 | ₩1,085 | +3.85% | 326만 |
|---|
| 2025.12.04 | ₩992 | ₩1,018 | ₩965 | ₩1,018 | +2.70% | 159.3만 |
|---|
| 2025.12.03 | ₩951 | ₩992 | ₩951 | ₩978 | +2.82% | 148.3만 |
|---|
| 2025.12.02 | ₩1,005 | ₩1,005 | ₩938 | ₩965 | -4.00% | 107.4만 |
|---|
| 2025.12.01 | ₩965 | ₩1,005 | ₩951 | ₩1,005 | +4.17% | 140.6만 |
|---|
| 2025.11.28 | ₩965 | ₩992 | ₩951 | ₩992 | +2.78% | 117.3만 |
|---|
| 2025.11.26 | ₩938 | ₩965 | ₩925 | ₩951 | +1.43% | 90만 |
|---|
| 2025.11.25 | ₩858 | ₩938 | ₩844 | ₩938 | +9.38% | 86.8만 |
|---|
| 2025.11.24 | ₩858 | ₩898 | ₩844 | ₩884 | +3.13% | 76.8만 |
|---|
| 2025.11.21 | ₩804 | ₩898 | ₩804 | ₩831 | +3.33% | 107.6만 |
|---|
| 2025.11.20 | ₩898 | ₩898 | ₩817 | ₩817 | -8.96% | 105.7만 |
|---|
| 2025.11.19 | ₩858 | ₩898 | ₩844 | ₩898 | +4.69% | 125.6만 |
|---|
| 2025.11.18 | ₩831 | ₩871 | ₩817 | ₩844 | +1.61% | 54.2만 |
|---|
| 2025.11.17 | ₩884 | ₩884 | ₩831 | ₩831 | -6.06% | 81.1만 |
|---|
| 2025.11.14 | ₩858 | ₩884 | ₩844 | ₩871 | +1.56% | 73.6만 |
|---|
| 2025.11.13 | ₩925 | ₩938 | ₩871 | ₩898 | -2.90% | 93.7만 |
|---|
| 2025.11.12 | ₩817 | ₩938 | ₩804 | ₩925 | +13.11% | 223.9만 |
|---|
| 2025.11.11 | ₩844 | ₩844 | ₩817 | ₩831 | -1.59% | 50.6만 |
|---|
| 2025.11.10 | ₩817 | ₩844 | ₩817 | ₩831 | +1.64% | 97.1만 |
|---|
| 2025.11.07 | ₩764 | ₩804 | ₩764 | ₩804 | +5.26% | 96.1만 |
|---|
| 2025.11.06 | ₩817 | ₩817 | ₩764 | ₩764 | -6.56% | 76.3만 |
|---|
| 2025.11.05 | ₩737 | ₩858 | ₩737 | ₩804 | +9.09% | 153.6만 |
|---|
| 2025.11.04 | ₩764 | ₩791 | ₩724 | ₩724 | -5.26% | 129.9만 |
|---|
| 2025.11.03 | ₩831 | ₩831 | ₩777 | ₩791 | -4.84% | 173.9만 |
|---|
| 2025.10.31 | ₩844 | ₩858 | ₩831 | ₩844 | 0.00% | 94.8만 |
|---|
| 2025.10.30 | ₩858 | ₩884 | ₩844 | ₩858 | 0.00% | 90.5만 |
|---|
| 2025.10.29 | ₩911 | ₩925 | ₩858 | ₩858 | -5.88% | 96만 |
|---|
| 2025.10.28 | ₩844 | ₩911 | ₩844 | ₩911 | +7.94% | 94.8만 |
|---|
| 2025.10.27 | ₩911 | ₩911 | ₩831 | ₩884 | -2.94% | 311.4만 |
|---|
| 2025.10.24 | ₩938 | ₩965 | ₩911 | ₩925 | -1.43% | 169.5만 |
|---|
| 2025.10.23 | ₩938 | ₩978 | ₩938 | ₩938 | 0.00% | 104.3만 |
|---|
| 2025.10.22 | ₩911 | ₩978 | ₩898 | ₩938 | +2.94% | 202.1만 |
|---|
| 2025.10.21 | ₩978 | ₩992 | ₩911 | ₩951 | -2.74% | 219.6만 |
|---|
| 2025.10.20 | ₩1,018 | ₩1,059 | ₩992 | ₩1,045 | +2.63% | 182만 |
|---|
| 2025.10.17 | ₩1,059 | ₩1,059 | ₩951 | ₩965 | -8.86% | 402.7만 |
|---|
| 2025.10.16 | ₩1,112 | ₩1,112 | ₩1,032 | ₩1,072 | -3.61% | 258.2만 |
|---|
| 2025.10.15 | ₩1,126 | ₩1,126 | ₩1,072 | ₩1,112 | -1.19% | 234.8만 |
|---|
| 2025.10.14 | ₩1,045 | ₩1,139 | ₩1,032 | ₩1,112 | +6.41% | 419.2만 |
|---|
| 2025.10.13 | ₩1,112 | ₩1,126 | ₩965 | ₩1,018 | -8.43% | 389.5만 |
|---|
| 2025.10.10 | ₩1,059 | ₩1,099 | ₩1,018 | ₩1,085 | +2.53% | 472.4만 |
|---|