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 | ₩2,881 | ₩3,041 | ₩2,841 | ₩2,948 | +2.31% | 25.9만 |
| 2026.10.08 | ₩2,975 | ₩2,975 | ₩2,794 | ₩2,801 | -5.83% | 41.9만 |
| 2026.10.07 | ₩3,401 | ₩3,535 | ₩2,988 | ₩3,041 | -10.59% | 63.4만 |
| 2026.10.06 | ₩3,321 | ₩3,428 | ₩3,241 | ₩3,255 | -2.01% | 15.6만 |
| 2026.10.05 | ₩3,295 | ₩3,335 | ₩3,108 | ₩3,335 | +1.21% | 19만 |
| 2026.10.02 | ₩3,335 | ₩3,335 | ₩3,175 | ₩3,255 | -2.40% | 20.1만 |
| 2026.10.01 | ₩3,401 | ₩3,401 | ₩3,255 | ₩3,255 | -4.31% | 19.8만 |
| 2026.09.30 | ₩3,521 | ₩3,521 | ₩3,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,415 |
| -3.03% |
| 15만 |
| 2026.09.29 | ₩3,601 | ₩3,615 | ₩3,455 | ₩3,481 | -3.33% | 24.6만 |
|---|
| 2026.09.28 | ₩3,775 | ₩3,775 | ₩3,521 | ₩3,561 | -5.65% | 25.6만 |
|---|
| 2026.09.25 | ₩3,935 | ₩3,935 | ₩3,762 | ₩3,842 | -2.37% | 30.3만 |
|---|
| 2026.09.24 | ₩4,135 | ₩4,148 | ₩3,802 | ₩3,895 | -5.81% | 33.2만 |
|---|
| 2026.09.23 | ₩4,135 | ₩4,288 | ₩3,988 | ₩4,255 | +2.90% | 19.5만 |
|---|
| 2026.09.22 | ₩3,988 | ₩4,255 | ₩3,975 | ₩4,162 | +4.35% | 20.5만 |
|---|
| 2026.09.21 | ₩3,895 | ₩4,055 | ₩3,868 | ₩3,988 | +2.40% | 22.9만 |
|---|
| 2026.09.18 | ₩3,855 | ₩3,922 | ₩3,788 | ₩3,908 | +1.38% | 11.1만 |
|---|
| 2026.09.17 | ₩3,855 | ₩4,002 | ₩3,831 | ₩3,908 | +1.38% | 13.3만 |
|---|
| 2026.09.16 | ₩3,815 | ₩3,895 | ₩3,641 | ₩3,735 | -2.10% | 24.6만 |
|---|
| 2026.09.15 | ₩3,815 | ₩3,935 | ₩3,635 | ₩3,762 | -1.40% | 23.4만 |
|---|
| 2026.09.14 | ₩3,868 | ₩3,882 | ₩3,722 | ₩3,775 | -2.41% | 27.3만 |
|---|
| 2026.09.11 | ₩4,055 | ₩4,135 | ₩3,882 | ₩3,935 | -2.96% | 25.7만 |
|---|
| 2026.09.10 | ₩4,175 | ₩4,182 | ₩3,948 | ₩3,975 | -4.79% | 32.8만 |
|---|
| 2026.09.09 | ₩4,335 | ₩4,468 | ₩4,242 | ₩4,242 | -2.15% | 24.8만 |
|---|
| 2026.09.08 | ₩4,322 | ₩4,509 | ₩4,208 | ₩4,308 | -0.31% | 29만 |
|---|
| 2026.09.04 | ₩4,135 | ₩4,362 | ₩4,055 | ₩4,322 | +4.52% | 44만 |
|---|
| 2026.09.03 | ₩4,255 | ₩4,267 | ₩4,002 | ₩4,162 | -2.19% | 25.7만 |
|---|
| 2026.09.02 | ₩3,802 | ₩4,135 | ₩3,802 | ₩4,108 | +8.07% | 36.3만 |
|---|
| 2026.09.01 | ₩3,788 | ₩4,042 | ₩3,748 | ₩3,748 | -1.06% | 25.9만 |
|---|
| 2026.08.31 | ₩4,068 | ₩4,168 | ₩3,868 | ₩3,868 | -4.92% | 31.7만 |
|---|
| 2026.08.28 | ₩3,882 | ₩4,303 | ₩3,855 | ₩4,082 | +5.15% | 92.7만 |
|---|
| 2026.08.27 | ₩3,868 | ₩4,022 | ₩3,788 | ₩3,815 | -1.38% | 24.6만 |
|---|
| 2026.08.26 | ₩3,842 | ₩3,935 | ₩3,775 | ₩3,855 | +0.35% | 26만 |
|---|
| 2026.08.25 | ₩3,762 | ₩3,988 | ₩3,762 | ₩3,908 | +3.90% | 48.8만 |
|---|
| 2026.08.24 | ₩3,828 | ₩3,855 | ₩3,628 | ₩3,802 | -0.70% | 43.8만 |
|---|
| 2026.08.21 | ₩3,388 | ₩3,788 | ₩3,388 | ₩3,762 | +11.02% | 96.2만 |
|---|
| 2026.08.20 | ₩3,428 | ₩3,455 | ₩3,268 | ₩3,281 | -4.28% | 40만 |
|---|
| 2026.08.19 | ₩3,361 | ₩3,561 | ₩3,228 | ₩3,468 | +3.17% | 47.6만 |
|---|
| 2026.08.18 | ₩3,388 | ₩3,481 | ₩3,228 | ₩3,228 | -4.72% | 36.9만 |
|---|
| 2026.08.17 | ₩3,668 | ₩3,788 | ₩3,481 | ₩3,508 | -4.36% | 29.2만 |
|---|
| 2026.08.14 | ₩3,695 | ₩3,895 | ₩3,601 | ₩3,641 | -1.44% | 41.9만 |
|---|
| 2026.08.13 | ₩3,535 | ₩3,748 | ₩3,415 | ₩3,668 | +3.77% | 70.2만 |
|---|
| 2026.08.12 | ₩3,521 | ₩3,775 | ₩3,308 | ₩3,535 | +0.38% | 253.5만 |
|---|
| 2026.08.11 | ₩3,201 | ₩3,248 | ₩3,161 | ₩3,188 | -0.42% | 19.7만 |
|---|
| 2026.08.10 | ₩3,215 | ₩3,241 | ₩3,149 | ₩3,228 | +0.41% | 16.3만 |
|---|
| 2026.08.07 | ₩3,188 | ₩3,255 | ₩3,081 | ₩3,188 | 0.00% | 25.5만 |
|---|
| 2026.08.06 | ₩3,068 | ₩3,201 | ₩3,068 | ₩3,081 | +0.43% | 25.4만 |
|---|
| 2026.08.05 | ₩2,881 | ₩3,175 | ₩2,881 | ₩3,081 | +6.94% | 39.8만 |
|---|
| 2026.08.04 | ₩2,694 | ₩2,961 | ₩2,694 | ₩2,881 | +6.93% | 25.4만 |
|---|
| 2026.08.03 | ₩2,641 | ₩2,681 | ₩2,494 | ₩2,654 | +0.51% | 21.4만 |
|---|
| 2026.07.31 | ₩2,721 | ₩2,814 | ₩2,588 | ₩2,614 | -3.92% | 15.5만 |
|---|
| 2026.07.30 | ₩2,601 | ₩2,734 | ₩2,601 | ₩2,721 | +4.62% | 14.1만 |
|---|
| 2026.07.29 | ₩2,561 | ₩2,688 | ₩2,534 | ₩2,588 | +1.04% | 28.7만 |
|---|
| 2026.07.28 | ₩2,654 | ₩2,681 | ₩2,494 | ₩2,614 | -1.51% | 33.7만 |
|---|
| 2026.07.27 | ₩2,694 | ₩2,734 | ₩2,601 | ₩2,654 | -1.49% | 36.2만 |
|---|
| 2026.07.24 | ₩2,814 | ₩2,814 | ₩2,682 | ₩2,694 | -4.27% | 12만 |
|---|
| 2026.07.23 | ₩2,828 | ₩2,908 | ₩2,748 | ₩2,801 | -0.94% | 18.6만 |
|---|
| 2026.07.22 | ₩2,841 | ₩2,908 | ₩2,788 | ₩2,868 | +0.94% | 17.8만 |
|---|
| 2026.07.21 | ₩2,748 | ₩2,855 | ₩2,734 | ₩2,774 | +0.97% | 22만 |
|---|
| 2026.07.20 | ₩2,761 | ₩2,774 | ₩2,688 | ₩2,708 | -1.93% | 16.9만 |
|---|
| 2026.07.17 | ₩2,681 | ₩2,774 | ₩2,601 | ₩2,734 | +1.99% | 29.2만 |
|---|
| 2026.07.16 | ₩2,855 | ₩2,935 | ₩2,694 | ₩2,694 | -5.61% | 62.2만 |
|---|
| 2026.07.15 | ₩2,868 | ₩3,041 | ₩2,834 | ₩2,935 | +2.33% | 34.1만 |
|---|
| 2026.07.14 | ₩2,841 | ₩2,948 | ₩2,814 | ₩2,868 | +0.94% | 29.6만 |
|---|
| 2026.07.13 | ₩3,001 | ₩3,121 | ₩2,761 | ₩2,774 | -7.56% | 56.3만 |
|---|
| 2026.07.10 | ₩3,175 | ₩3,201 | ₩3,015 | ₩3,028 | -4.62% | 27.7만 |
|---|
| 2026.07.09 | ₩3,108 | ₩3,215 | ₩3,061 | ₩3,175 | +2.15% | 30.4만 |
|---|
| 2026.07.08 | ₩2,988 | ₩3,121 | ₩2,975 | ₩3,055 | +2.23% | 35.2만 |
|---|
| 2026.07.07 | ₩3,215 | ₩3,388 | ₩2,988 | ₩3,015 | -6.22% | 74.9만 |
|---|
| 2026.07.06 | ₩2,948 | ₩3,281 | ₩2,948 | ₩3,228 | +9.50% | 78.2만 |
|---|
| 2026.07.02 | ₩2,988 | ₩3,241 | ₩2,841 | ₩2,948 | -1.34% | 91.9만 |
|---|
| 2026.07.01 | ₩2,935 | ₩3,201 | ₩2,921 | ₩3,041 | +3.64% | 101.3만 |
|---|
| 2026.06.30 | ₩2,748 | ₩3,067 | ₩2,668 | ₩2,921 | +6.31% | 181.6만 |
|---|
| 2026.06.29 | ₩2,721 | ₩3,028 | ₩2,561 | ₩2,814 | +3.43% | 314.5만 |
|---|
| 2026.06.26 | ₩3,762 | ₩3,795 | ₩2,694 | ₩2,801 | -25.53% | 2498.2만 |
|---|
| 2026.06.25 | ₩2,908 | ₩3,228 | ₩2,855 | ₩2,975 | +2.29% | 1588.2만 |
|---|
| 2026.06.24 | ₩3,068 | ₩3,068 | ₩2,814 | ₩2,895 | -5.65% | 24만 |
|---|
| 2026.06.23 | ₩2,881 | ₩3,188 | ₩2,834 | ₩3,135 | +8.80% | 38.5만 |
|---|
| 2026.06.22 | ₩2,841 | ₩3,095 | ₩2,801 | ₩3,081 | +8.45% | 34.1만 |
|---|
| 2026.06.18 | ₩2,961 | ₩3,001 | ₩2,788 | ₩2,881 | -2.70% | 15.2만 |
|---|
| 2026.06.17 | ₩3,041 | ₩3,215 | ₩2,908 | ₩2,908 | -4.39% | 14.2만 |
|---|
| 2026.06.16 | ₩3,001 | ₩3,101 | ₩2,908 | ₩3,041 | +1.33% | 19만 |
|---|
| 2026.06.15 | ₩3,068 | ₩3,241 | ₩3,001 | ₩3,001 | -2.17% | 14.3만 |
|---|
| 2026.06.12 | ₩2,708 | ₩2,975 | ₩2,694 | ₩2,975 | +9.85% | 28.4만 |
|---|
| 2026.06.11 | ₩2,534 | ₩2,681 | ₩2,414 | ₩2,681 | +5.79% | 17.9만 |
|---|
| 2026.06.10 | ₩2,561 | ₩2,848 | ₩2,481 | ₩2,494 | -2.60% | 20.4만 |
|---|
| 2026.06.09 | ₩2,868 | ₩2,868 | ₩2,574 | ₩2,628 | -8.37% | 28.8만 |
|---|
| 2026.06.08 | ₩2,814 | ₩2,888 | ₩2,788 | ₩2,828 | +0.47% | 12.3만 |
|---|
| 2026.06.05 | ₩3,001 | ₩3,081 | ₩2,761 | ₩2,774 | -7.56% | 29.8만 |
|---|
| 2026.06.04 | ₩3,108 | ₩3,135 | ₩3,028 | ₩3,041 | -2.15% | 12만 |
|---|
| 2026.06.03 | ₩3,175 | ₩3,215 | ₩3,028 | ₩3,068 | -3.36% | 19.3만 |
|---|
| 2026.06.02 | ₩3,135 | ₩3,255 | ₩3,101 | ₩3,215 | +2.55% | 27.2만 |
|---|
| 2026.06.01 | ₩3,081 | ₩3,161 | ₩2,988 | ₩3,135 | +1.73% | 25.2만 |
|---|
| 2026.05.29 | ₩3,175 | ₩3,228 | ₩3,055 | ₩3,121 | -1.68% | 14.7만 |
|---|
| 2026.05.28 | ₩3,041 | ₩3,235 | ₩2,761 | ₩3,188 | +4.82% | 57만 |
|---|
| 2026.05.27 | ₩3,095 | ₩3,141 | ₩3,001 | ₩3,081 | -0.43% | 19.6만 |
|---|
| 2026.05.26 | ₩3,081 | ₩3,161 | ₩3,001 | ₩3,108 | +0.87% | 25.9만 |
|---|
| 2026.05.22 | ₩3,161 | ₩3,321 | ₩3,055 | ₩3,055 | -3.38% | 40.5만 |
|---|
| 2026.05.21 | ₩3,095 | ₩3,188 | ₩3,095 | ₩3,148 | +1.72% | 20.2만 |
|---|
| 2026.05.20 | ₩3,228 | ₩3,281 | ₩3,095 | ₩3,161 | -2.07% | 26.4만 |
|---|
| 2026.05.19 | ₩3,175 | ₩3,335 | ₩3,161 | ₩3,175 | 0.00% | 26.2만 |
|---|
| 2026.05.18 | ₩3,335 | ₩3,355 | ₩3,161 | ₩3,161 | -5.20% | 31.1만 |
|---|
| 2026.05.15 | ₩3,535 | ₩3,535 | ₩3,321 | ₩3,335 | -5.66% | 32.9만 |
|---|
| 2026.05.14 | ₩4,042 | ₩4,122 | ₩3,648 | ₩3,682 | -8.91% | 37.4만 |
|---|
| 2026.05.13 | ₩3,588 | ₩4,295 | ₩3,548 | ₩4,082 | +13.75% | 102.3만 |
|---|
| 2026.05.12 | ₩3,401 | ₩3,653 | ₩3,288 | ₩3,561 | +4.71% | 48.7만 |
|---|
| 2026.05.11 | ₩3,361 | ₩3,428 | ₩3,281 | ₩3,348 | -0.40% | 29.9만 |
|---|
| 2026.05.08 | ₩3,428 | ₩3,508 | ₩3,308 | ₩3,375 | -1.56% | 21.4만 |
|---|
| 2026.05.07 | ₩3,415 | ₩3,468 | ₩3,335 | ₩3,335 | -2.34% | 19.1만 |
|---|
| 2026.05.06 | ₩3,428 | ₩3,585 | ₩3,348 | ₩3,348 | -2.33% | 20.7만 |
|---|
| 2026.05.05 | ₩3,588 | ₩3,628 | ₩3,375 | ₩3,375 | -5.95% | 19.4만 |
|---|
| 2026.05.04 | ₩3,561 | ₩3,668 | ₩3,508 | ₩3,588 | +0.75% | 11.6만 |
|---|
| 2026.05.01 | ₩3,588 | ₩3,722 | ₩3,521 | ₩3,615 | +0.74% | 14.3만 |
|---|
| 2026.04.30 | ₩3,401 | ₩3,668 | ₩3,401 | ₩3,588 | +5.49% | 42.8만 |
|---|
| 2026.04.29 | ₩3,401 | ₩3,468 | ₩3,321 | ₩3,348 | -1.57% | 24.6만 |
|---|
| 2026.04.28 | ₩3,508 | ₩3,560 | ₩3,415 | ₩3,441 | -1.90% | 13.4만 |
|---|
| 2026.04.27 | ₩3,415 | ₩3,615 | ₩3,415 | ₩3,548 | +3.91% | 19만 |
|---|
| 2026.04.24 | ₩3,455 | ₩3,521 | ₩3,417 | ₩3,495 | +1.16% | 10.2만 |
|---|
| 2026.04.23 | ₩3,535 | ₩3,635 | ₩3,401 | ₩3,455 | -2.26% | 24.5만 |
|---|
| 2026.04.22 | ₩3,601 | ₩3,735 | ₩3,535 | ₩3,561 | -1.11% | 16.9만 |
|---|
| 2026.04.21 | ₩3,735 | ₩3,808 | ₩3,515 | ₩3,575 | -4.29% | 15.8만 |
|---|
| 2026.04.20 | ₩3,802 | ₩3,842 | ₩3,682 | ₩3,695 | -2.81% | 20.4만 |
|---|
| 2026.04.17 | ₩3,868 | ₩3,975 | ₩3,788 | ₩3,788 | -2.07% | 21만 |
|---|
| 2026.04.16 | ₩3,882 | ₩3,975 | ₩3,722 | ₩3,735 | -3.78% | 27.4만 |
|---|
| 2026.04.15 | ₩3,948 | ₩3,968 | ₩3,722 | ₩3,788 | -4.05% | 25.2만 |
|---|
| 2026.04.14 | ₩3,868 | ₩4,068 | ₩3,762 | ₩3,948 | +2.07% | 17.6만 |
|---|
| 2026.04.13 | ₩3,655 | ₩3,815 | ₩3,575 | ₩3,762 | +2.92% | 12만 |
|---|
| 2026.04.10 | ₩3,882 | ₩3,922 | ₩3,628 | ₩3,682 | -5.15% | 11.4만 |
|---|
| 2026.04.09 | ₩3,762 | ₩3,908 | ₩3,762 | ₩3,802 | +1.06% | 12.6만 |
|---|
| 2026.04.08 | ₩3,935 | ₩4,042 | ₩3,788 | ₩3,828 | -2.71% | 17.9만 |
|---|
| 2026.04.07 | ₩3,868 | ₩3,868 | ₩3,601 | ₩3,628 | -6.21% | 16.8만 |
|---|
| 2026.04.06 | ₩3,962 | ₩3,975 | ₩3,802 | ₩3,855 | -2.69% | 16.1만 |
|---|
| 2026.04.02 | ₩4,002 | ₩4,122 | ₩3,882 | ₩4,002 | 0.00% | 13.2만 |
|---|
| 2026.04.01 | ₩4,068 | ₩4,468 | ₩3,962 | ₩4,215 | +3.61% | 30.4만 |
|---|
| 2026.03.31 | ₩3,655 | ₩4,042 | ₩3,615 | ₩3,962 | +8.39% | 17.3만 |
|---|
| 2026.03.30 | ₩3,788 | ₩3,868 | ₩3,375 | ₩3,521 | -7.04% | 31.2만 |
|---|
| 2026.03.27 | ₩3,682 | ₩3,775 | ₩3,588 | ₩3,708 | +0.72% | 12.6만 |
|---|
| 2026.03.26 | ₩3,722 | ₩3,932 | ₩3,601 | ₩3,695 | -0.72% | 15.7만 |
|---|
| 2026.03.25 | ₩3,828 | ₩4,015 | ₩3,748 | ₩3,802 | -0.70% | 17.6만 |
|---|
| 2026.03.24 | ₩3,735 | ₩3,834 | ₩3,641 | ₩3,708 | -0.71% | 24.5만 |
|---|
| 2026.03.23 | ₩3,428 | ₩3,884 | ₩3,361 | ₩3,775 | +10.12% | 41.6만 |
|---|
| 2026.03.20 | ₩3,748 | ₩3,779 | ₩3,301 | ₩3,375 | -9.96% | 49.8만 |
|---|
| 2026.03.19 | ₩4,002 | ₩4,042 | ₩3,496 | ₩3,668 | -8.33% | 49.5만 |
|---|
| 2026.03.18 | ₩4,442 | ₩4,442 | ₩4,028 | ₩4,068 | -8.41% | 51.3만 |
|---|
| 2026.03.17 | ₩4,522 | ₩4,562 | ₩4,335 | ₩4,442 | -1.77% | 27.1만 |
|---|
| 2026.03.16 | ₩4,415 | ₩4,589 | ₩4,382 | ₩4,402 | -0.30% | 38.6만 |
|---|
| 2026.03.13 | ₩4,749 | ₩4,829 | ₩4,428 | ₩4,509 | -5.06% | 29.6만 |
|---|
| 2026.03.12 | ₩4,855 | ₩4,869 | ₩4,629 | ₩4,695 | -3.30% | 23만 |
|---|
| 2026.03.11 | ₩4,869 | ₩5,069 | ₩4,802 | ₩4,829 | -0.82% | 22.2만 |
|---|
| 2026.03.10 | ₩4,775 | ₩5,162 | ₩4,762 | ₩5,015 | +5.03% | 28.1만 |
|---|
| 2026.03.09 | ₩4,762 | ₩4,855 | ₩4,468 | ₩4,722 | -0.84% | 37만 |
|---|
| 2026.03.06 | ₩5,029 | ₩5,095 | ₩4,829 | ₩4,829 | -3.98% | 25.4만 |
|---|
| 2026.03.05 | ₩5,389 | ₩5,429 | ₩5,015 | ₩5,149 | -4.46% | 25.9만 |
|---|
| 2026.03.04 | ₩5,362 | ₩5,509 | ₩5,202 | ₩5,402 | +0.75% | 17만 |
|---|
| 2026.03.03 | ₩5,269 | ₩5,396 | ₩4,975 | ₩5,282 | +0.25% | 31.5만 |
|---|
| 2026.03.02 | ₩5,709 | ₩5,802 | ₩5,482 | ₩5,496 | -3.74% | 47.7만 |
|---|
| 2026.02.27 | ₩5,282 | ₩5,882 | ₩5,202 | ₩5,816 | +10.10% | 57.8만 |
|---|
| 2026.02.26 | ₩4,842 | ₩5,309 | ₩4,749 | ₩5,309 | +9.64% | 33.8만 |
|---|
| 2026.02.25 | ₩4,935 | ₩5,069 | ₩4,802 | ₩4,829 | -2.16% | 40.4만 |
|---|
| 2026.02.24 | ₩4,468 | ₩4,922 | ₩4,468 | ₩4,895 | +9.55% | 53.4만 |
|---|
| 2026.02.23 | ₩4,655 | ₩4,789 | ₩4,482 | ₩4,602 | -1.15% | 28.7만 |
|---|
| 2026.02.20 | ₩4,722 | ₩5,002 | ₩4,549 | ₩4,589 | -2.82% | 35.7만 |
|---|
| 2026.02.19 | ₩4,402 | ₩4,789 | ₩4,295 | ₩4,722 | +7.27% | 59.2만 |
|---|
| 2026.02.18 | ₩4,602 | ₩4,842 | ₩4,415 | ₩4,455 | -3.19% | 35.3만 |
|---|
| 2026.02.17 | ₩5,175 | ₩5,288 | ₩4,495 | ₩4,615 | -10.82% | 71만 |
|---|
| 2026.02.13 | ₩4,842 | ₩5,055 | ₩4,735 | ₩4,962 | +2.48% | 63.2만 |
|---|
| 2026.02.12 | ₩5,082 | ₩5,122 | ₩4,735 | ₩4,762 | -6.30% | 55.1만 |
|---|
| 2026.02.11 | ₩5,562 | ₩5,642 | ₩5,069 | ₩5,069 | -8.87% | 71.1만 |
|---|
| 2026.02.10 | ₩6,016 | ₩6,036 | ₩5,402 | ₩5,496 | -8.65% | 58.6만 |
|---|
| 2026.02.09 | ₩5,336 | ₩6,136 | ₩5,242 | ₩5,749 | +7.75% | 83.2만 |
|---|
| 2026.02.06 | ₩5,175 | ₩5,389 | ₩5,002 | ₩5,242 | +1.29% | 53.3만 |
|---|
| 2026.02.05 | ₩5,336 | ₩5,436 | ₩4,829 | ₩4,855 | -9.00% | 49.8만 |
|---|
| 2026.02.04 | ₩5,949 | ₩6,216 | ₩5,549 | ₩5,576 | -6.28% | 58.4만 |
|---|
| 2026.02.03 | ₩5,629 | ₩5,936 | ₩5,429 | ₩5,896 | +4.74% | 60.3만 |
|---|
| 2026.02.02 | ₩5,242 | ₩5,616 | ₩5,002 | ₩5,336 | +1.78% | 77.4만 |
|---|
| 2026.01.30 | ₩5,869 | ₩5,942 | ₩5,082 | ₩5,389 | -8.18% | 114.7만 |
|---|
| 2026.01.29 | ₩6,336 | ₩6,556 | ₩5,789 | ₩6,163 | -2.74% | 87.2만 |
|---|
| 2026.01.28 | ₩6,576 | ₩6,643 | ₩6,216 | ₩6,589 | +0.20% | 70만 |
|---|
| 2026.01.27 | ₩6,669 | ₩6,788 | ₩6,149 | ₩6,483 | -2.80% | 86.9만 |
|---|
| 2026.01.26 | ₩6,389 | ₩6,963 | ₩6,229 | ₩6,576 | +2.92% | 140만 |
|---|
| 2026.01.23 | ₩5,922 | ₩6,283 | ₩5,682 | ₩6,203 | +4.73% | 123.8만 |
|---|
| 2026.01.22 | ₩6,856 | ₩6,896 | ₩5,856 | ₩6,096 | -11.09% | 249만 |
|---|
| 2026.01.21 | ₩7,190 | ₩7,536 | ₩6,736 | ₩6,856 | -4.64% | 315.7만 |
|---|
| 2026.01.20 | ₩6,576 | ₩7,070 | ₩6,096 | ₩6,483 | -1.42% | 359.3만 |
|---|
| 2026.01.16 | ₩5,522 | ₩5,669 | ₩5,269 | ₩5,429 | -1.69% | 683.2만 |
|---|
| 2026.01.15 | ₩4,642 | ₩5,962 | ₩4,415 | ₩5,242 | +12.93% | 884.4만 |
|---|
| 2026.01.14 | ₩3,988 | ₩4,428 | ₩3,948 | ₩4,255 | +6.69% | 24.6만 |
|---|
| 2026.01.13 | ₩3,882 | ₩3,975 | ₩3,882 | ₩3,908 | +0.69% | 13만 |
|---|
| 2026.01.12 | ₩3,908 | ₩3,955 | ₩3,842 | ₩3,895 | -0.34% | 20.9만 |
|---|
| 2026.01.09 | ₩3,975 | ₩4,028 | ₩3,735 | ₩3,842 | -3.36% | 11.1만 |
|---|
| 2026.01.08 | ₩4,082 | ₩4,095 | ₩3,762 | ₩3,922 | -3.92% | 12.6만 |
|---|
| 2026.01.07 | ₩4,242 | ₩4,242 | ₩4,002 | ₩4,122 | -2.83% | 38.6만 |
|---|
| 2026.01.06 | ₩4,228 | ₩4,335 | ₩3,882 | ₩4,162 | -1.58% | 24.3만 |
|---|
| 2026.01.05 | ₩4,228 | ₩4,268 | ₩4,002 | ₩4,028 | -4.73% | 32.6만 |
|---|
| 2026.01.02 | ₩4,055 | ₩4,055 | ₩3,762 | ₩3,948 | -2.63% | 12.8만 |
|---|
| 2025.12.31 | ₩3,975 | ₩4,028 | ₩3,735 | ₩3,948 | -0.67% | 14.7만 |
|---|
| 2025.12.30 | ₩4,175 | ₩4,200 | ₩3,802 | ₩3,988 | -4.47% | 32.6만 |
|---|
| 2025.12.29 | ₩5,029 | ₩5,069 | ₩4,002 | ₩4,055 | -19.36% | 160.9만 |
|---|
| 2025.12.26 | ₩3,375 | ₩5,576 | ₩3,348 | ₩4,308 | +27.67% | 314.6만 |
|---|
| 2025.12.24 | ₩3,295 | ₩3,468 | ₩3,135 | ₩3,255 | -1.21% | 1.6만 |
|---|
| 2025.12.23 | ₩3,495 | ₩3,495 | ₩3,295 | ₩3,321 | -4.96% | 5.3만 |
|---|
| 2025.12.22 | ₩3,655 | ₩3,655 | ₩3,361 | ₩3,415 | -6.57% | 6.3만 |
|---|
| 2025.12.19 | ₩3,295 | ₩3,415 | ₩3,241 | ₩3,368 | +2.23% | 7.5만 |
|---|
| 2025.12.18 | ₩3,135 | ₩3,335 | ₩2,988 | ₩3,255 | +3.83% | 3.6만 |
|---|
| 2025.12.17 | ₩3,108 | ₩3,141 | ₩2,948 | ₩3,001 | -3.43% | 5.9만 |
|---|
| 2025.12.16 | ₩2,975 | ₩3,081 | ₩2,788 | ₩2,988 | +0.45% | 6.9만 |
|---|
| 2025.12.15 | ₩3,161 | ₩3,161 | ₩2,895 | ₩2,955 | -6.54% | 4.9만 |
|---|
| 2025.12.12 | ₩3,348 | ₩3,348 | ₩3,001 | ₩3,121 | -6.77% | 5.6만 |
|---|
| 2025.12.11 | ₩3,201 | ₩3,308 | ₩3,015 | ₩3,288 | +2.71% | 4.8만 |
|---|
| 2025.12.10 | ₩3,108 | ₩3,175 | ₩2,975 | ₩3,001 | -3.43% | 4.9만 |
|---|
| 2025.12.09 | ₩3,135 | ₩3,343 | ₩2,948 | ₩3,095 | -1.28% | 7.8만 |
|---|
| 2025.12.08 | ₩3,268 | ₩3,309 | ₩2,895 | ₩3,068 | -6.12% | 6.9만 |
|---|
| 2025.12.05 | ₩3,495 | ₩3,495 | ₩3,201 | ₩3,268 | -6.49% | 4.9만 |
|---|
| 2025.12.04 | ₩3,401 | ₩3,455 | ₩3,308 | ₩3,428 | +0.78% | 6.3만 |
|---|
| 2025.12.03 | ₩3,615 | ₩3,615 | ₩3,335 | ₩3,375 | -6.64% | 5만 |
|---|
| 2025.12.02 | ₩3,682 | ₩3,682 | ₩3,251 | ₩3,348 | -9.06% | 5.4만 |
|---|
| 2025.12.01 | ₩4,055 | ₩4,055 | ₩3,601 | ₩3,635 | -10.36% | 12.9만 |
|---|
| 2025.11.28 | ₩3,575 | ₩3,868 | ₩3,575 | ₩3,728 | +4.29% | 8.9만 |
|---|
| 2025.11.26 | ₩3,201 | ₩3,588 | ₩3,201 | ₩3,588 | +12.08% | 9.7만 |
|---|
| 2025.11.25 | ₩3,201 | ₩3,215 | ₩3,015 | ₩3,175 | -0.83% | 6.8만 |
|---|
| 2025.11.24 | ₩3,335 | ₩3,361 | ₩3,135 | ₩3,135 | -6.00% | 10.4만 |
|---|
| 2025.11.21 | ₩3,281 | ₩3,815 | ₩3,068 | ₩3,215 | -2.03% | 27.4만 |
|---|
| 2025.11.20 | ₩3,601 | ₩3,601 | ₩3,121 | ₩3,201 | -11.11% | 4.1만 |
|---|
| 2025.11.19 | ₩3,308 | ₩3,308 | ₩3,168 | ₩3,241 | -2.02% | 2.8만 |
|---|
| 2025.11.18 | ₩3,148 | ₩3,335 | ₩3,055 | ₩3,100 | -1.53% | 3.3만 |
|---|
| 2025.11.17 | ₩3,175 | ₩3,361 | ₩3,148 | ₩3,181 | +0.21% | 4.3만 |
|---|
| 2025.11.14 | ₩3,241 | ₩3,241 | ₩3,108 | ₩3,175 | -2.06% | 4.5만 |
|---|
| 2025.11.13 | ₩3,682 | ₩3,682 | ₩2,988 | ₩3,148 | -14.49% | 5.8만 |
|---|
| 2025.11.12 | ₩3,655 | ₩3,678 | ₩3,539 | ₩3,608 | -1.28% | 2.3만 |
|---|
| 2025.11.11 | ₩3,593 | ₩3,615 | ₩3,547 | ₩3,588 | -0.15% | 1.4만 |
|---|
| 2025.11.10 | ₩3,655 | ₩3,754 | ₩3,601 | ₩3,655 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩3,495 | ₩3,722 | ₩3,492 | ₩3,655 | +4.58% | 7.6천 |
|---|
| 2025.11.06 | ₩3,620 | ₩3,620 | ₩3,415 | ₩3,515 | -2.91% | 3.3만 |
|---|
| 2025.11.05 | ₩3,568 | ₩3,601 | ₩3,428 | ₩3,541 | -0.75% | 1.9만 |
|---|
| 2025.11.04 | ₩3,655 | ₩3,675 | ₩3,335 | ₩3,380 | -7.52% | 4.5만 |
|---|
| 2025.11.03 | ₩4,122 | ₩4,122 | ₩3,521 | ₩3,601 | -12.62% | 1.8만 |
|---|
| 2025.10.31 | ₩3,872 | ₩4,002 | ₩3,758 | ₩3,902 | +0.78% | 3.4만 |
|---|
| 2025.10.30 | ₩3,862 | ₩3,982 | ₩3,762 | ₩3,842 | -0.52% | 9.4만 |
|---|
| 2025.10.29 | ₩3,782 | ₩3,842 | ₩3,561 | ₩3,742 | -1.06% | 2.9만 |
|---|
| 2025.10.28 | ₩3,421 | ₩3,722 | ₩3,341 | ₩3,565 | +4.21% | 4.1만 |
|---|
| 2025.10.27 | ₩3,211 | ₩3,481 | ₩3,141 | ₩3,361 | +4.67% | 9.7만 |
|---|
| 2025.10.24 | ₩3,217 | ₩3,301 | ₩3,145 | ₩3,281 | +1.99% | 2.2만 |
|---|
| 2025.10.23 | ₩3,165 | ₩3,331 | ₩3,101 | ₩3,195 | +0.95% | 4.5만 |
|---|
| 2025.10.22 | ₩3,021 | ₩3,143 | ₩2,941 | ₩3,135 | +3.77% | 7.4만 |
|---|
| 2025.10.21 | ₩3,201 | ₩3,201 | ₩3,041 | ₩3,101 | -3.13% | 9.1만 |
|---|
| 2025.10.20 | ₩3,461 | ₩3,942 | ₩3,201 | ₩3,321 | -4.05% | 16.6만 |
|---|
| 2025.10.17 | ₩3,481 | ₩3,501 | ₩3,201 | ₩3,257 | -6.44% | 8.5만 |
|---|
| 2025.10.16 | ₩4,102 | ₩4,102 | ₩3,501 | ₩3,521 | -14.15% | 13.4만 |
|---|
| 2025.10.15 | ₩4,522 | ₩4,522 | ₩4,002 | ₩4,062 | -10.18% | 7.8만 |
|---|
| 2025.10.14 | ₩4,002 | ₩4,502 | ₩3,702 | ₩4,322 | +8.00% | 23.2만 |
|---|
| 2025.10.13 | ₩3,629 | ₩3,882 | ₩3,629 | ₩3,852 | +6.12% | 10.3만 |
|---|
| 2025.10.10 | ₩3,341 | ₩3,381 | ₩3,201 | ₩3,289 | -1.56% | 9.2만 |
|---|