시장 데이터를 불러오는 중
전체 종목
Titan Mining Corporation Common Shares 과거 주가
Titan Mining Corporation Common Shares · TII · NYSE American
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Titan Mining Corporation Common Shares · TII · NYSE American
주요 사업 분야는 금·은 광석 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,894 | ₩3,055 | ₩2,854 | ₩2,961 | +2.31% | 25.9만 |
| 2026.10.08 | ₩2,988 | ₩2,988 | ₩2,807 | ₩2,814 | -5.83% | 41.9만 |
| 2026.10.07 | ₩3,417 | ₩3,551 | ₩3,002 | ₩3,055 | -10.59% | 63.4만 |
| 2026.10.06 | ₩3,337 | ₩3,444 | ₩3,256 | ₩3,270 | -2.01% | 15.6만 |
| 2026.10.05 | ₩3,310 | ₩3,350 | ₩3,122 | ₩3,350 | +1.21% | 19만 |
| 2026.10.02 | ₩3,350 | ₩3,350 | ₩3,189 | ₩3,270 | -2.40% | 20.1만 |
| 2026.10.01 | ₩3,417 | ₩3,417 | ₩3,270 | ₩3,270 | -4.31% | 19.8만 |
| 2026.09.30 | ₩3,538 | ₩3,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,430 |
| -3.03% |
| 15만 |
| 2026.09.29 | ₩3,618 | ₩3,631 | ₩3,471 | ₩3,497 | -3.33% | 24.6만 |
|---|
| 2026.09.28 | ₩3,792 | ₩3,792 | ₩3,538 | ₩3,578 | -5.65% | 25.6만 |
|---|
| 2026.09.25 | ₩3,953 | ₩3,953 | ₩3,779 | ₩3,859 | -2.37% | 30.3만 |
|---|
| 2026.09.24 | ₩4,154 | ₩4,167 | ₩3,819 | ₩3,913 | -5.81% | 33.2만 |
|---|
| 2026.09.23 | ₩4,154 | ₩4,308 | ₩4,007 | ₩4,275 | +2.90% | 19.5만 |
|---|
| 2026.09.22 | ₩4,007 | ₩4,275 | ₩3,993 | ₩4,181 | +4.35% | 20.5만 |
|---|
| 2026.09.21 | ₩3,913 | ₩4,074 | ₩3,886 | ₩4,007 | +2.40% | 22.9만 |
|---|
| 2026.09.18 | ₩3,873 | ₩3,940 | ₩3,806 | ₩3,926 | +1.38% | 11.1만 |
|---|
| 2026.09.17 | ₩3,873 | ₩4,020 | ₩3,849 | ₩3,926 | +1.38% | 13.3만 |
|---|
| 2026.09.16 | ₩3,832 | ₩3,913 | ₩3,658 | ₩3,752 | -2.10% | 24.6만 |
|---|
| 2026.09.15 | ₩3,832 | ₩3,953 | ₩3,652 | ₩3,779 | -1.40% | 23.4만 |
|---|
| 2026.09.14 | ₩3,886 | ₩3,899 | ₩3,739 | ₩3,792 | -2.41% | 27.3만 |
|---|
| 2026.09.11 | ₩4,074 | ₩4,154 | ₩3,899 | ₩3,953 | -2.96% | 25.7만 |
|---|
| 2026.09.10 | ₩4,194 | ₩4,201 | ₩3,966 | ₩3,993 | -4.79% | 32.8만 |
|---|
| 2026.09.09 | ₩4,355 | ₩4,489 | ₩4,261 | ₩4,261 | -2.15% | 24.8만 |
|---|
| 2026.09.08 | ₩4,342 | ₩4,529 | ₩4,228 | ₩4,328 | -0.31% | 29만 |
|---|
| 2026.09.04 | ₩4,154 | ₩4,382 | ₩4,074 | ₩4,342 | +4.52% | 44만 |
|---|
| 2026.09.03 | ₩4,275 | ₩4,287 | ₩4,020 | ₩4,181 | -2.19% | 25.7만 |
|---|
| 2026.09.02 | ₩3,819 | ₩4,154 | ₩3,819 | ₩4,127 | +8.07% | 36.3만 |
|---|
| 2026.09.01 | ₩3,806 | ₩4,060 | ₩3,765 | ₩3,765 | -1.06% | 25.9만 |
|---|
| 2026.08.31 | ₩4,087 | ₩4,188 | ₩3,886 | ₩3,886 | -4.92% | 31.7만 |
|---|
| 2026.08.28 | ₩3,899 | ₩4,323 | ₩3,873 | ₩4,100 | +5.15% | 92.7만 |
|---|
| 2026.08.27 | ₩3,886 | ₩4,040 | ₩3,806 | ₩3,832 | -1.38% | 24.6만 |
|---|
| 2026.08.26 | ₩3,859 | ₩3,953 | ₩3,792 | ₩3,873 | +0.35% | 26만 |
|---|
| 2026.08.25 | ₩3,779 | ₩4,007 | ₩3,779 | ₩3,926 | +3.90% | 48.8만 |
|---|
| 2026.08.24 | ₩3,846 | ₩3,873 | ₩3,645 | ₩3,819 | -0.70% | 43.8만 |
|---|
| 2026.08.21 | ₩3,404 | ₩3,806 | ₩3,404 | ₩3,779 | +11.02% | 96.2만 |
|---|
| 2026.08.20 | ₩3,444 | ₩3,471 | ₩3,283 | ₩3,296 | -4.28% | 40만 |
|---|
| 2026.08.19 | ₩3,377 | ₩3,578 | ₩3,243 | ₩3,484 | +3.17% | 47.6만 |
|---|
| 2026.08.18 | ₩3,404 | ₩3,497 | ₩3,243 | ₩3,243 | -4.72% | 36.9만 |
|---|
| 2026.08.17 | ₩3,685 | ₩3,806 | ₩3,497 | ₩3,524 | -4.36% | 29.2만 |
|---|
| 2026.08.14 | ₩3,712 | ₩3,913 | ₩3,618 | ₩3,658 | -1.44% | 41.9만 |
|---|
| 2026.08.13 | ₩3,551 | ₩3,765 | ₩3,430 | ₩3,685 | +3.77% | 70.2만 |
|---|
| 2026.08.12 | ₩3,538 | ₩3,792 | ₩3,323 | ₩3,551 | +0.38% | 253.5만 |
|---|
| 2026.08.11 | ₩3,216 | ₩3,263 | ₩3,176 | ₩3,203 | -0.42% | 19.7만 |
|---|
| 2026.08.10 | ₩3,229 | ₩3,256 | ₩3,164 | ₩3,243 | +0.41% | 16.3만 |
|---|
| 2026.08.07 | ₩3,203 | ₩3,270 | ₩3,095 | ₩3,203 | 0.00% | 25.5만 |
|---|
| 2026.08.06 | ₩3,082 | ₩3,216 | ₩3,082 | ₩3,095 | +0.43% | 25.4만 |
|---|
| 2026.08.05 | ₩2,894 | ₩3,189 | ₩2,894 | ₩3,095 | +6.94% | 39.8만 |
|---|
| 2026.08.04 | ₩2,707 | ₩2,975 | ₩2,707 | ₩2,894 | +6.93% | 25.4만 |
|---|
| 2026.08.03 | ₩2,653 | ₩2,693 | ₩2,506 | ₩2,667 | +0.51% | 21.4만 |
|---|
| 2026.07.31 | ₩2,734 | ₩2,827 | ₩2,600 | ₩2,626 | -3.92% | 15.5만 |
|---|
| 2026.07.30 | ₩2,613 | ₩2,747 | ₩2,613 | ₩2,734 | +4.62% | 14.1만 |
|---|
| 2026.07.29 | ₩2,573 | ₩2,700 | ₩2,546 | ₩2,600 | +1.04% | 28.7만 |
|---|
| 2026.07.28 | ₩2,667 | ₩2,693 | ₩2,506 | ₩2,626 | -1.51% | 33.7만 |
|---|
| 2026.07.27 | ₩2,707 | ₩2,747 | ₩2,613 | ₩2,667 | -1.49% | 36.2만 |
|---|
| 2026.07.24 | ₩2,827 | ₩2,827 | ₩2,695 | ₩2,707 | -4.27% | 12만 |
|---|
| 2026.07.23 | ₩2,841 | ₩2,921 | ₩2,760 | ₩2,814 | -0.94% | 18.6만 |
|---|
| 2026.07.22 | ₩2,854 | ₩2,921 | ₩2,801 | ₩2,881 | +0.94% | 17.8만 |
|---|
| 2026.07.21 | ₩2,760 | ₩2,868 | ₩2,747 | ₩2,787 | +0.97% | 22만 |
|---|
| 2026.07.20 | ₩2,774 | ₩2,787 | ₩2,700 | ₩2,720 | -1.93% | 16.9만 |
|---|
| 2026.07.17 | ₩2,693 | ₩2,787 | ₩2,613 | ₩2,747 | +1.99% | 29.2만 |
|---|
| 2026.07.16 | ₩2,868 | ₩2,948 | ₩2,707 | ₩2,707 | -5.61% | 62.2만 |
|---|
| 2026.07.15 | ₩2,881 | ₩3,055 | ₩2,848 | ₩2,948 | +2.33% | 34.1만 |
|---|
| 2026.07.14 | ₩2,854 | ₩2,961 | ₩2,827 | ₩2,881 | +0.94% | 29.6만 |
|---|
| 2026.07.13 | ₩3,015 | ₩3,136 | ₩2,774 | ₩2,787 | -7.56% | 56.3만 |
|---|
| 2026.07.10 | ₩3,189 | ₩3,216 | ₩3,028 | ₩3,042 | -4.62% | 27.7만 |
|---|
| 2026.07.09 | ₩3,122 | ₩3,229 | ₩3,075 | ₩3,189 | +2.15% | 30.4만 |
|---|
| 2026.07.08 | ₩3,002 | ₩3,136 | ₩2,988 | ₩3,069 | +2.23% | 35.2만 |
|---|
| 2026.07.07 | ₩3,229 | ₩3,404 | ₩3,002 | ₩3,028 | -6.22% | 74.9만 |
|---|
| 2026.07.06 | ₩2,961 | ₩3,296 | ₩2,961 | ₩3,243 | +9.50% | 78.2만 |
|---|
| 2026.07.02 | ₩3,002 | ₩3,256 | ₩2,854 | ₩2,961 | -1.34% | 91.9만 |
|---|
| 2026.07.01 | ₩2,948 | ₩3,216 | ₩2,935 | ₩3,055 | +3.64% | 101.3만 |
|---|
| 2026.06.30 | ₩2,760 | ₩3,081 | ₩2,680 | ₩2,935 | +6.31% | 181.6만 |
|---|
| 2026.06.29 | ₩2,734 | ₩3,042 | ₩2,573 | ₩2,827 | +3.43% | 314.5만 |
|---|
| 2026.06.26 | ₩3,779 | ₩3,812 | ₩2,707 | ₩2,814 | -25.53% | 2498.2만 |
|---|
| 2026.06.25 | ₩2,921 | ₩3,243 | ₩2,868 | ₩2,988 | +2.29% | 1588.2만 |
|---|
| 2026.06.24 | ₩3,082 | ₩3,082 | ₩2,827 | ₩2,908 | -5.65% | 24만 |
|---|
| 2026.06.23 | ₩2,894 | ₩3,203 | ₩2,848 | ₩3,149 | +8.80% | 38.5만 |
|---|
| 2026.06.22 | ₩2,854 | ₩3,109 | ₩2,814 | ₩3,095 | +8.45% | 34.1만 |
|---|
| 2026.06.18 | ₩2,975 | ₩3,015 | ₩2,801 | ₩2,894 | -2.70% | 15.2만 |
|---|
| 2026.06.17 | ₩3,055 | ₩3,229 | ₩2,921 | ₩2,921 | -4.39% | 14.2만 |
|---|
| 2026.06.16 | ₩3,015 | ₩3,116 | ₩2,921 | ₩3,055 | +1.33% | 19만 |
|---|
| 2026.06.15 | ₩3,082 | ₩3,256 | ₩3,015 | ₩3,015 | -2.17% | 14.3만 |
|---|
| 2026.06.12 | ₩2,720 | ₩2,988 | ₩2,707 | ₩2,988 | +9.85% | 28.4만 |
|---|
| 2026.06.11 | ₩2,546 | ₩2,693 | ₩2,425 | ₩2,693 | +5.79% | 17.9만 |
|---|
| 2026.06.10 | ₩2,573 | ₩2,861 | ₩2,492 | ₩2,506 | -2.60% | 20.4만 |
|---|
| 2026.06.09 | ₩2,881 | ₩2,881 | ₩2,586 | ₩2,640 | -8.37% | 28.8만 |
|---|
| 2026.06.08 | ₩2,827 | ₩2,901 | ₩2,801 | ₩2,841 | +0.47% | 12.3만 |
|---|
| 2026.06.05 | ₩3,015 | ₩3,095 | ₩2,774 | ₩2,787 | -7.56% | 29.8만 |
|---|
| 2026.06.04 | ₩3,122 | ₩3,149 | ₩3,042 | ₩3,055 | -2.15% | 12만 |
|---|
| 2026.06.03 | ₩3,189 | ₩3,229 | ₩3,042 | ₩3,082 | -3.36% | 19.3만 |
|---|
| 2026.06.02 | ₩3,149 | ₩3,270 | ₩3,116 | ₩3,229 | +2.55% | 27.2만 |
|---|
| 2026.06.01 | ₩3,095 | ₩3,176 | ₩3,002 | ₩3,149 | +1.73% | 25.2만 |
|---|
| 2026.05.29 | ₩3,189 | ₩3,243 | ₩3,069 | ₩3,136 | -1.68% | 14.7만 |
|---|
| 2026.05.28 | ₩3,055 | ₩3,250 | ₩2,774 | ₩3,203 | +4.82% | 57만 |
|---|
| 2026.05.27 | ₩3,109 | ₩3,156 | ₩3,015 | ₩3,095 | -0.43% | 19.6만 |
|---|
| 2026.05.26 | ₩3,095 | ₩3,176 | ₩3,015 | ₩3,122 | +0.87% | 25.9만 |
|---|
| 2026.05.22 | ₩3,176 | ₩3,337 | ₩3,069 | ₩3,069 | -3.38% | 40.5만 |
|---|
| 2026.05.21 | ₩3,109 | ₩3,203 | ₩3,109 | ₩3,162 | +1.72% | 20.2만 |
|---|
| 2026.05.20 | ₩3,243 | ₩3,296 | ₩3,109 | ₩3,176 | -2.07% | 26.4만 |
|---|
| 2026.05.19 | ₩3,189 | ₩3,350 | ₩3,176 | ₩3,189 | 0.00% | 26.2만 |
|---|
| 2026.05.18 | ₩3,350 | ₩3,370 | ₩3,176 | ₩3,176 | -5.20% | 31.1만 |
|---|
| 2026.05.15 | ₩3,551 | ₩3,551 | ₩3,337 | ₩3,350 | -5.66% | 32.9만 |
|---|
| 2026.05.14 | ₩4,060 | ₩4,141 | ₩3,665 | ₩3,698 | -8.91% | 37.4만 |
|---|
| 2026.05.13 | ₩3,605 | ₩4,315 | ₩3,564 | ₩4,100 | +13.75% | 102.3만 |
|---|
| 2026.05.12 | ₩3,417 | ₩3,670 | ₩3,303 | ₩3,578 | +4.71% | 48.7만 |
|---|
| 2026.05.11 | ₩3,377 | ₩3,444 | ₩3,296 | ₩3,363 | -0.40% | 29.9만 |
|---|
| 2026.05.08 | ₩3,444 | ₩3,524 | ₩3,323 | ₩3,390 | -1.56% | 21.4만 |
|---|
| 2026.05.07 | ₩3,430 | ₩3,484 | ₩3,350 | ₩3,350 | -2.34% | 19.1만 |
|---|
| 2026.05.06 | ₩3,444 | ₩3,602 | ₩3,363 | ₩3,363 | -2.33% | 20.7만 |
|---|
| 2026.05.05 | ₩3,605 | ₩3,645 | ₩3,390 | ₩3,390 | -5.95% | 19.4만 |
|---|
| 2026.05.04 | ₩3,578 | ₩3,685 | ₩3,524 | ₩3,605 | +0.75% | 11.6만 |
|---|
| 2026.05.01 | ₩3,605 | ₩3,739 | ₩3,538 | ₩3,631 | +0.74% | 14.3만 |
|---|
| 2026.04.30 | ₩3,417 | ₩3,685 | ₩3,417 | ₩3,605 | +5.49% | 42.8만 |
|---|
| 2026.04.29 | ₩3,417 | ₩3,484 | ₩3,337 | ₩3,363 | -1.57% | 24.6만 |
|---|
| 2026.04.28 | ₩3,524 | ₩3,577 | ₩3,430 | ₩3,457 | -1.90% | 13.4만 |
|---|
| 2026.04.27 | ₩3,430 | ₩3,631 | ₩3,430 | ₩3,564 | +3.91% | 19만 |
|---|
| 2026.04.24 | ₩3,471 | ₩3,538 | ₩3,433 | ₩3,511 | +1.16% | 10.2만 |
|---|
| 2026.04.23 | ₩3,551 | ₩3,652 | ₩3,417 | ₩3,471 | -2.26% | 24.5만 |
|---|
| 2026.04.22 | ₩3,618 | ₩3,752 | ₩3,551 | ₩3,578 | -1.11% | 16.9만 |
|---|
| 2026.04.21 | ₩3,752 | ₩3,826 | ₩3,531 | ₩3,591 | -4.29% | 15.8만 |
|---|
| 2026.04.20 | ₩3,819 | ₩3,859 | ₩3,698 | ₩3,712 | -2.81% | 20.4만 |
|---|
| 2026.04.17 | ₩3,886 | ₩3,993 | ₩3,806 | ₩3,806 | -2.07% | 21만 |
|---|
| 2026.04.16 | ₩3,899 | ₩3,993 | ₩3,739 | ₩3,752 | -3.78% | 27.4만 |
|---|
| 2026.04.15 | ₩3,966 | ₩3,987 | ₩3,739 | ₩3,806 | -4.05% | 25.2만 |
|---|
| 2026.04.14 | ₩3,886 | ₩4,087 | ₩3,779 | ₩3,966 | +2.07% | 17.6만 |
|---|
| 2026.04.13 | ₩3,672 | ₩3,832 | ₩3,591 | ₩3,779 | +2.92% | 12만 |
|---|
| 2026.04.10 | ₩3,899 | ₩3,940 | ₩3,645 | ₩3,698 | -5.15% | 11.4만 |
|---|
| 2026.04.09 | ₩3,779 | ₩3,926 | ₩3,779 | ₩3,819 | +1.06% | 12.6만 |
|---|
| 2026.04.08 | ₩3,953 | ₩4,060 | ₩3,806 | ₩3,846 | -2.71% | 17.9만 |
|---|
| 2026.04.07 | ₩3,886 | ₩3,886 | ₩3,618 | ₩3,645 | -6.21% | 16.8만 |
|---|
| 2026.04.06 | ₩3,980 | ₩3,993 | ₩3,819 | ₩3,873 | -2.69% | 16.1만 |
|---|
| 2026.04.02 | ₩4,020 | ₩4,141 | ₩3,899 | ₩4,020 | 0.00% | 13.2만 |
|---|
| 2026.04.01 | ₩4,087 | ₩4,489 | ₩3,980 | ₩4,234 | +3.61% | 30.4만 |
|---|
| 2026.03.31 | ₩3,672 | ₩4,060 | ₩3,631 | ₩3,980 | +8.39% | 17.3만 |
|---|
| 2026.03.30 | ₩3,806 | ₩3,886 | ₩3,390 | ₩3,538 | -7.04% | 31.2만 |
|---|
| 2026.03.27 | ₩3,698 | ₩3,792 | ₩3,605 | ₩3,725 | +0.72% | 12.6만 |
|---|
| 2026.03.26 | ₩3,739 | ₩3,950 | ₩3,618 | ₩3,712 | -0.72% | 15.7만 |
|---|
| 2026.03.25 | ₩3,846 | ₩4,033 | ₩3,765 | ₩3,819 | -0.70% | 17.6만 |
|---|
| 2026.03.24 | ₩3,752 | ₩3,851 | ₩3,658 | ₩3,725 | -0.71% | 24.5만 |
|---|
| 2026.03.23 | ₩3,444 | ₩3,902 | ₩3,377 | ₩3,792 | +10.12% | 41.6만 |
|---|
| 2026.03.20 | ₩3,765 | ₩3,796 | ₩3,317 | ₩3,390 | -9.96% | 49.8만 |
|---|
| 2026.03.19 | ₩4,020 | ₩4,060 | ₩3,512 | ₩3,685 | -8.33% | 49.5만 |
|---|
| 2026.03.18 | ₩4,462 | ₩4,462 | ₩4,047 | ₩4,087 | -8.41% | 51.3만 |
|---|
| 2026.03.17 | ₩4,543 | ₩4,583 | ₩4,355 | ₩4,462 | -1.77% | 27.1만 |
|---|
| 2026.03.16 | ₩4,435 | ₩4,610 | ₩4,402 | ₩4,422 | -0.30% | 38.6만 |
|---|
| 2026.03.13 | ₩4,770 | ₩4,851 | ₩4,449 | ₩4,529 | -5.06% | 29.6만 |
|---|
| 2026.03.12 | ₩4,878 | ₩4,891 | ₩4,650 | ₩4,717 | -3.30% | 23만 |
|---|
| 2026.03.11 | ₩4,891 | ₩5,092 | ₩4,824 | ₩4,851 | -0.82% | 22.2만 |
|---|
| 2026.03.10 | ₩4,797 | ₩5,186 | ₩4,784 | ₩5,038 | +5.03% | 28.1만 |
|---|
| 2026.03.09 | ₩4,784 | ₩4,878 | ₩4,489 | ₩4,744 | -0.84% | 37만 |
|---|
| 2026.03.06 | ₩5,052 | ₩5,119 | ₩4,851 | ₩4,851 | -3.98% | 25.4만 |
|---|
| 2026.03.05 | ₩5,414 | ₩5,454 | ₩5,038 | ₩5,172 | -4.46% | 25.9만 |
|---|
| 2026.03.04 | ₩5,387 | ₩5,534 | ₩5,226 | ₩5,427 | +0.75% | 17만 |
|---|
| 2026.03.03 | ₩5,293 | ₩5,420 | ₩4,998 | ₩5,306 | +0.25% | 31.5만 |
|---|
| 2026.03.02 | ₩5,735 | ₩5,829 | ₩5,507 | ₩5,521 | -3.74% | 47.7만 |
|---|
| 2026.02.27 | ₩5,306 | ₩5,909 | ₩5,226 | ₩5,842 | +10.10% | 57.8만 |
|---|
| 2026.02.26 | ₩4,864 | ₩5,333 | ₩4,770 | ₩5,333 | +9.64% | 33.8만 |
|---|
| 2026.02.25 | ₩4,958 | ₩5,092 | ₩4,824 | ₩4,851 | -2.16% | 40.4만 |
|---|
| 2026.02.24 | ₩4,489 | ₩4,945 | ₩4,489 | ₩4,918 | +9.55% | 53.4만 |
|---|
| 2026.02.23 | ₩4,677 | ₩4,811 | ₩4,502 | ₩4,623 | -1.15% | 28.7만 |
|---|
| 2026.02.20 | ₩4,744 | ₩5,025 | ₩4,569 | ₩4,610 | -2.82% | 35.7만 |
|---|
| 2026.02.19 | ₩4,422 | ₩4,811 | ₩4,315 | ₩4,744 | +7.27% | 59.2만 |
|---|
| 2026.02.18 | ₩4,623 | ₩4,864 | ₩4,435 | ₩4,476 | -3.19% | 35.3만 |
|---|
| 2026.02.17 | ₩5,199 | ₩5,312 | ₩4,516 | ₩4,636 | -10.82% | 71만 |
|---|
| 2026.02.13 | ₩4,864 | ₩5,079 | ₩4,757 | ₩4,985 | +2.48% | 63.2만 |
|---|
| 2026.02.12 | ₩5,105 | ₩5,146 | ₩4,757 | ₩4,784 | -6.30% | 55.1만 |
|---|
| 2026.02.11 | ₩5,588 | ₩5,668 | ₩5,092 | ₩5,092 | -8.87% | 71.1만 |
|---|
| 2026.02.10 | ₩6,043 | ₩6,064 | ₩5,427 | ₩5,521 | -8.65% | 58.6만 |
|---|
| 2026.02.09 | ₩5,360 | ₩6,164 | ₩5,266 | ₩5,775 | +7.75% | 83.2만 |
|---|
| 2026.02.06 | ₩5,199 | ₩5,414 | ₩5,025 | ₩5,266 | +1.29% | 53.3만 |
|---|
| 2026.02.05 | ₩5,360 | ₩5,461 | ₩4,851 | ₩4,878 | -9.00% | 49.8만 |
|---|
| 2026.02.04 | ₩5,976 | ₩6,244 | ₩5,574 | ₩5,601 | -6.28% | 58.4만 |
|---|
| 2026.02.03 | ₩5,655 | ₩5,963 | ₩5,454 | ₩5,923 | +4.74% | 60.3만 |
|---|
| 2026.02.02 | ₩5,266 | ₩5,641 | ₩5,025 | ₩5,360 | +1.78% | 77.4만 |
|---|
| 2026.01.30 | ₩5,896 | ₩5,970 | ₩5,105 | ₩5,414 | -8.18% | 114.7만 |
|---|
| 2026.01.29 | ₩6,365 | ₩6,586 | ₩5,816 | ₩6,191 | -2.74% | 87.2만 |
|---|
| 2026.01.28 | ₩6,606 | ₩6,673 | ₩6,244 | ₩6,620 | +0.20% | 70만 |
|---|
| 2026.01.27 | ₩6,700 | ₩6,819 | ₩6,177 | ₩6,512 | -2.80% | 86.9만 |
|---|
| 2026.01.26 | ₩6,419 | ₩6,995 | ₩6,258 | ₩6,606 | +2.92% | 140만 |
|---|
| 2026.01.23 | ₩5,950 | ₩6,311 | ₩5,708 | ₩6,231 | +4.73% | 123.8만 |
|---|
| 2026.01.22 | ₩6,888 | ₩6,928 | ₩5,883 | ₩6,124 | -11.09% | 249만 |
|---|
| 2026.01.21 | ₩7,223 | ₩7,571 | ₩6,767 | ₩6,888 | -4.64% | 315.7만 |
|---|
| 2026.01.20 | ₩6,606 | ₩7,102 | ₩6,124 | ₩6,512 | -1.42% | 359.3만 |
|---|
| 2026.01.16 | ₩5,548 | ₩5,695 | ₩5,293 | ₩5,454 | -1.69% | 683.2만 |
|---|
| 2026.01.15 | ₩4,663 | ₩5,990 | ₩4,435 | ₩5,266 | +12.93% | 884.4만 |
|---|
| 2026.01.14 | ₩4,007 | ₩4,449 | ₩3,966 | ₩4,275 | +6.69% | 24.6만 |
|---|
| 2026.01.13 | ₩3,899 | ₩3,993 | ₩3,899 | ₩3,926 | +0.69% | 13만 |
|---|
| 2026.01.12 | ₩3,926 | ₩3,973 | ₩3,859 | ₩3,913 | -0.34% | 20.9만 |
|---|
| 2026.01.09 | ₩3,993 | ₩4,047 | ₩3,752 | ₩3,859 | -3.36% | 11.1만 |
|---|
| 2026.01.08 | ₩4,100 | ₩4,114 | ₩3,779 | ₩3,940 | -3.92% | 12.6만 |
|---|
| 2026.01.07 | ₩4,261 | ₩4,261 | ₩4,020 | ₩4,141 | -2.83% | 38.6만 |
|---|
| 2026.01.06 | ₩4,248 | ₩4,355 | ₩3,899 | ₩4,181 | -1.58% | 24.3만 |
|---|
| 2026.01.05 | ₩4,248 | ₩4,288 | ₩4,020 | ₩4,047 | -4.73% | 32.6만 |
|---|
| 2026.01.02 | ₩4,074 | ₩4,074 | ₩3,779 | ₩3,966 | -2.63% | 12.8만 |
|---|
| 2025.12.31 | ₩3,993 | ₩4,047 | ₩3,752 | ₩3,966 | -0.67% | 14.7만 |
|---|
| 2025.12.30 | ₩4,194 | ₩4,220 | ₩3,819 | ₩4,007 | -4.47% | 32.6만 |
|---|
| 2025.12.29 | ₩5,052 | ₩5,092 | ₩4,020 | ₩4,074 | -19.36% | 160.9만 |
|---|
| 2025.12.26 | ₩3,390 | ₩5,601 | ₩3,363 | ₩4,328 | +27.67% | 314.6만 |
|---|
| 2025.12.24 | ₩3,310 | ₩3,484 | ₩3,149 | ₩3,270 | -1.21% | 1.6만 |
|---|
| 2025.12.23 | ₩3,511 | ₩3,511 | ₩3,310 | ₩3,337 | -4.96% | 5.3만 |
|---|
| 2025.12.22 | ₩3,672 | ₩3,672 | ₩3,377 | ₩3,430 | -6.57% | 6.3만 |
|---|
| 2025.12.19 | ₩3,310 | ₩3,430 | ₩3,256 | ₩3,384 | +2.23% | 7.5만 |
|---|
| 2025.12.18 | ₩3,149 | ₩3,350 | ₩3,002 | ₩3,270 | +3.83% | 3.6만 |
|---|
| 2025.12.17 | ₩3,122 | ₩3,156 | ₩2,961 | ₩3,015 | -3.43% | 5.9만 |
|---|
| 2025.12.16 | ₩2,988 | ₩3,095 | ₩2,801 | ₩3,002 | +0.45% | 6.9만 |
|---|
| 2025.12.15 | ₩3,176 | ₩3,176 | ₩2,908 | ₩2,968 | -6.54% | 4.9만 |
|---|
| 2025.12.12 | ₩3,363 | ₩3,363 | ₩3,015 | ₩3,136 | -6.77% | 5.6만 |
|---|
| 2025.12.11 | ₩3,216 | ₩3,323 | ₩3,028 | ₩3,303 | +2.71% | 4.8만 |
|---|
| 2025.12.10 | ₩3,122 | ₩3,189 | ₩2,988 | ₩3,015 | -3.43% | 4.9만 |
|---|
| 2025.12.09 | ₩3,149 | ₩3,358 | ₩2,961 | ₩3,109 | -1.28% | 7.8만 |
|---|
| 2025.12.08 | ₩3,283 | ₩3,325 | ₩2,908 | ₩3,082 | -6.12% | 6.9만 |
|---|
| 2025.12.05 | ₩3,511 | ₩3,511 | ₩3,216 | ₩3,283 | -6.49% | 4.9만 |
|---|
| 2025.12.04 | ₩3,417 | ₩3,471 | ₩3,323 | ₩3,444 | +0.78% | 6.3만 |
|---|
| 2025.12.03 | ₩3,631 | ₩3,631 | ₩3,350 | ₩3,390 | -6.64% | 5만 |
|---|
| 2025.12.02 | ₩3,698 | ₩3,698 | ₩3,266 | ₩3,363 | -9.06% | 5.4만 |
|---|
| 2025.12.01 | ₩4,074 | ₩4,074 | ₩3,618 | ₩3,652 | -10.36% | 12.9만 |
|---|
| 2025.11.28 | ₩3,591 | ₩3,886 | ₩3,591 | ₩3,745 | +4.29% | 8.9만 |
|---|
| 2025.11.26 | ₩3,216 | ₩3,605 | ₩3,216 | ₩3,605 | +12.08% | 9.7만 |
|---|
| 2025.11.25 | ₩3,216 | ₩3,229 | ₩3,028 | ₩3,189 | -0.83% | 6.8만 |
|---|
| 2025.11.24 | ₩3,350 | ₩3,377 | ₩3,149 | ₩3,149 | -6.00% | 10.4만 |
|---|
| 2025.11.21 | ₩3,296 | ₩3,832 | ₩3,082 | ₩3,229 | -2.03% | 27.4만 |
|---|
| 2025.11.20 | ₩3,618 | ₩3,618 | ₩3,136 | ₩3,216 | -11.11% | 4.1만 |
|---|
| 2025.11.19 | ₩3,323 | ₩3,323 | ₩3,183 | ₩3,256 | -2.02% | 2.8만 |
|---|
| 2025.11.18 | ₩3,162 | ₩3,350 | ₩3,069 | ₩3,114 | -1.53% | 3.3만 |
|---|
| 2025.11.17 | ₩3,189 | ₩3,377 | ₩3,162 | ₩3,196 | +0.21% | 4.3만 |
|---|
| 2025.11.14 | ₩3,256 | ₩3,256 | ₩3,122 | ₩3,189 | -2.06% | 4.5만 |
|---|
| 2025.11.13 | ₩3,698 | ₩3,698 | ₩3,002 | ₩3,162 | -14.49% | 5.8만 |
|---|
| 2025.11.12 | ₩3,672 | ₩3,694 | ₩3,555 | ₩3,625 | -1.28% | 2.3만 |
|---|
| 2025.11.11 | ₩3,610 | ₩3,631 | ₩3,563 | ₩3,605 | -0.15% | 1.4만 |
|---|
| 2025.11.10 | ₩3,672 | ₩3,771 | ₩3,618 | ₩3,672 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩3,511 | ₩3,739 | ₩3,508 | ₩3,672 | +4.58% | 7.6천 |
|---|
| 2025.11.06 | ₩3,637 | ₩3,637 | ₩3,430 | ₩3,531 | -2.91% | 3.3만 |
|---|
| 2025.11.05 | ₩3,585 | ₩3,618 | ₩3,444 | ₩3,558 | -0.75% | 1.9만 |
|---|
| 2025.11.04 | ₩3,672 | ₩3,692 | ₩3,350 | ₩3,396 | -7.52% | 4.5만 |
|---|
| 2025.11.03 | ₩4,141 | ₩4,141 | ₩3,538 | ₩3,618 | -12.62% | 1.8만 |
|---|
| 2025.10.31 | ₩3,889 | ₩4,020 | ₩3,775 | ₩3,920 | +0.78% | 3.4만 |
|---|
| 2025.10.30 | ₩3,879 | ₩4,000 | ₩3,779 | ₩3,859 | -0.52% | 9.4만 |
|---|
| 2025.10.29 | ₩3,799 | ₩3,859 | ₩3,578 | ₩3,759 | -1.06% | 2.9만 |
|---|
| 2025.10.28 | ₩3,437 | ₩3,739 | ₩3,357 | ₩3,582 | +4.21% | 4.1만 |
|---|
| 2025.10.27 | ₩3,226 | ₩3,497 | ₩3,156 | ₩3,377 | +4.67% | 9.7만 |
|---|
| 2025.10.24 | ₩3,232 | ₩3,317 | ₩3,160 | ₩3,296 | +1.99% | 2.2만 |
|---|
| 2025.10.23 | ₩3,180 | ₩3,347 | ₩3,116 | ₩3,210 | +0.95% | 4.5만 |
|---|
| 2025.10.22 | ₩3,035 | ₩3,158 | ₩2,955 | ₩3,150 | +3.77% | 7.4만 |
|---|
| 2025.10.21 | ₩3,216 | ₩3,216 | ₩3,055 | ₩3,116 | -3.13% | 9.1만 |
|---|
| 2025.10.20 | ₩3,477 | ₩3,960 | ₩3,216 | ₩3,337 | -4.05% | 16.6만 |
|---|
| 2025.10.17 | ₩3,497 | ₩3,518 | ₩3,216 | ₩3,272 | -6.44% | 8.5만 |
|---|
| 2025.10.16 | ₩4,121 | ₩4,121 | ₩3,518 | ₩3,538 | -14.15% | 13.4만 |
|---|
| 2025.10.15 | ₩4,543 | ₩4,543 | ₩4,020 | ₩4,080 | -10.18% | 7.8만 |
|---|
| 2025.10.14 | ₩4,020 | ₩4,523 | ₩3,719 | ₩4,342 | +8.00% | 23.2만 |
|---|
| 2025.10.13 | ₩3,646 | ₩3,899 | ₩3,646 | ₩3,869 | +6.12% | 10.3만 |
|---|
| 2025.10.10 | ₩3,357 | ₩3,397 | ₩3,216 | ₩3,304 | -1.56% | 9.2만 |
|---|