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 | ₩2,882 | ₩3,043 | ₩2,842 | ₩2,949 | +2.31% | 25.9만 |
| 2026.10.08 | ₩2,976 | ₩2,976 | ₩2,796 | ₩2,802 | -5.83% | 41.9만 |
| 2026.10.07 | ₩3,403 | ₩3,536 | ₩2,989 | ₩3,043 | -10.59% | 63.4만 |
| 2026.10.06 | ₩3,323 | ₩3,430 | ₩3,243 | ₩3,256 | -2.01% | 15.6만 |
| 2026.10.05 | ₩3,296 | ₩3,336 | ₩3,109 | ₩3,336 | +1.21% | 19만 |
| 2026.10.02 | ₩3,336 | ₩3,336 | ₩3,176 | ₩3,256 | -2.40% | 20.1만 |
| 2026.10.01 | ₩3,403 | ₩3,403 | ₩3,256 | ₩3,256 | -4.31% | 19.8만 |
| 2026.09.30 | ₩3,523 | ₩3,523 | ₩3,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,416 |
| -3.03% |
| 15만 |
| 2026.09.29 | ₩3,603 | ₩3,616 | ₩3,456 | ₩3,483 | -3.33% | 24.6만 |
|---|
| 2026.09.28 | ₩3,777 | ₩3,777 | ₩3,523 | ₩3,563 | -5.65% | 25.6만 |
|---|
| 2026.09.25 | ₩3,937 | ₩3,937 | ₩3,763 | ₩3,843 | -2.37% | 30.3만 |
|---|
| 2026.09.24 | ₩4,137 | ₩4,150 | ₩3,803 | ₩3,897 | -5.81% | 33.2만 |
|---|
| 2026.09.23 | ₩4,137 | ₩4,290 | ₩3,990 | ₩4,257 | +2.90% | 19.5만 |
|---|
| 2026.09.22 | ₩3,990 | ₩4,257 | ₩3,977 | ₩4,164 | +4.35% | 20.5만 |
|---|
| 2026.09.21 | ₩3,897 | ₩4,057 | ₩3,870 | ₩3,990 | +2.40% | 22.9만 |
|---|
| 2026.09.18 | ₩3,857 | ₩3,923 | ₩3,790 | ₩3,910 | +1.38% | 11.1만 |
|---|
| 2026.09.17 | ₩3,857 | ₩4,003 | ₩3,833 | ₩3,910 | +1.38% | 13.3만 |
|---|
| 2026.09.16 | ₩3,817 | ₩3,897 | ₩3,643 | ₩3,737 | -2.10% | 24.6만 |
|---|
| 2026.09.15 | ₩3,817 | ₩3,937 | ₩3,636 | ₩3,763 | -1.40% | 23.4만 |
|---|
| 2026.09.14 | ₩3,870 | ₩3,883 | ₩3,723 | ₩3,777 | -2.41% | 27.3만 |
|---|
| 2026.09.11 | ₩4,057 | ₩4,137 | ₩3,883 | ₩3,937 | -2.96% | 25.7만 |
|---|
| 2026.09.10 | ₩4,177 | ₩4,184 | ₩3,950 | ₩3,977 | -4.79% | 32.8만 |
|---|
| 2026.09.09 | ₩4,337 | ₩4,471 | ₩4,244 | ₩4,244 | -2.15% | 24.8만 |
|---|
| 2026.09.08 | ₩4,324 | ₩4,511 | ₩4,210 | ₩4,310 | -0.31% | 29만 |
|---|
| 2026.09.04 | ₩4,137 | ₩4,364 | ₩4,057 | ₩4,324 | +4.52% | 44만 |
|---|
| 2026.09.03 | ₩4,257 | ₩4,269 | ₩4,003 | ₩4,164 | -2.19% | 25.7만 |
|---|
| 2026.09.02 | ₩3,803 | ₩4,137 | ₩3,803 | ₩4,110 | +8.07% | 36.3만 |
|---|
| 2026.09.01 | ₩3,790 | ₩4,044 | ₩3,750 | ₩3,750 | -1.06% | 25.9만 |
|---|
| 2026.08.31 | ₩4,070 | ₩4,170 | ₩3,870 | ₩3,870 | -4.92% | 31.7만 |
|---|
| 2026.08.28 | ₩3,883 | ₩4,305 | ₩3,857 | ₩4,084 | +5.15% | 92.7만 |
|---|
| 2026.08.27 | ₩3,870 | ₩4,023 | ₩3,790 | ₩3,817 | -1.38% | 24.6만 |
|---|
| 2026.08.26 | ₩3,843 | ₩3,937 | ₩3,777 | ₩3,857 | +0.35% | 26만 |
|---|
| 2026.08.25 | ₩3,763 | ₩3,990 | ₩3,763 | ₩3,910 | +3.90% | 48.8만 |
|---|
| 2026.08.24 | ₩3,830 | ₩3,857 | ₩3,630 | ₩3,803 | -0.70% | 43.8만 |
|---|
| 2026.08.21 | ₩3,390 | ₩3,790 | ₩3,390 | ₩3,763 | +11.02% | 96.2만 |
|---|
| 2026.08.20 | ₩3,430 | ₩3,456 | ₩3,270 | ₩3,283 | -4.28% | 40만 |
|---|
| 2026.08.19 | ₩3,363 | ₩3,563 | ₩3,229 | ₩3,470 | +3.17% | 47.6만 |
|---|
| 2026.08.18 | ₩3,390 | ₩3,483 | ₩3,229 | ₩3,229 | -4.72% | 36.9만 |
|---|
| 2026.08.17 | ₩3,670 | ₩3,790 | ₩3,483 | ₩3,510 | -4.36% | 29.2만 |
|---|
| 2026.08.14 | ₩3,697 | ₩3,897 | ₩3,603 | ₩3,643 | -1.44% | 41.9만 |
|---|
| 2026.08.13 | ₩3,536 | ₩3,750 | ₩3,416 | ₩3,670 | +3.77% | 70.2만 |
|---|
| 2026.08.12 | ₩3,523 | ₩3,777 | ₩3,310 | ₩3,536 | +0.38% | 253.5만 |
|---|
| 2026.08.11 | ₩3,203 | ₩3,249 | ₩3,163 | ₩3,189 | -0.42% | 19.7만 |
|---|
| 2026.08.10 | ₩3,216 | ₩3,243 | ₩3,151 | ₩3,229 | +0.41% | 16.3만 |
|---|
| 2026.08.07 | ₩3,189 | ₩3,256 | ₩3,083 | ₩3,189 | 0.00% | 25.5만 |
|---|
| 2026.08.06 | ₩3,069 | ₩3,203 | ₩3,069 | ₩3,083 | +0.43% | 25.4만 |
|---|
| 2026.08.05 | ₩2,882 | ₩3,176 | ₩2,882 | ₩3,083 | +6.94% | 39.8만 |
|---|
| 2026.08.04 | ₩2,696 | ₩2,963 | ₩2,696 | ₩2,882 | +6.93% | 25.4만 |
|---|
| 2026.08.03 | ₩2,642 | ₩2,682 | ₩2,495 | ₩2,656 | +0.51% | 21.4만 |
|---|
| 2026.07.31 | ₩2,722 | ₩2,816 | ₩2,589 | ₩2,616 | -3.92% | 15.5만 |
|---|
| 2026.07.30 | ₩2,602 | ₩2,736 | ₩2,602 | ₩2,722 | +4.62% | 14.1만 |
|---|
| 2026.07.29 | ₩2,562 | ₩2,689 | ₩2,536 | ₩2,589 | +1.04% | 28.7만 |
|---|
| 2026.07.28 | ₩2,656 | ₩2,682 | ₩2,495 | ₩2,616 | -1.51% | 33.7만 |
|---|
| 2026.07.27 | ₩2,696 | ₩2,736 | ₩2,602 | ₩2,656 | -1.49% | 36.2만 |
|---|
| 2026.07.24 | ₩2,816 | ₩2,816 | ₩2,684 | ₩2,696 | -4.27% | 12만 |
|---|
| 2026.07.23 | ₩2,829 | ₩2,909 | ₩2,749 | ₩2,802 | -0.94% | 18.6만 |
|---|
| 2026.07.22 | ₩2,842 | ₩2,909 | ₩2,789 | ₩2,869 | +0.94% | 17.8만 |
|---|
| 2026.07.21 | ₩2,749 | ₩2,856 | ₩2,736 | ₩2,776 | +0.97% | 22만 |
|---|
| 2026.07.20 | ₩2,762 | ₩2,776 | ₩2,689 | ₩2,709 | -1.93% | 16.9만 |
|---|
| 2026.07.17 | ₩2,682 | ₩2,776 | ₩2,602 | ₩2,736 | +1.99% | 29.2만 |
|---|
| 2026.07.16 | ₩2,856 | ₩2,936 | ₩2,696 | ₩2,696 | -5.61% | 62.2만 |
|---|
| 2026.07.15 | ₩2,869 | ₩3,043 | ₩2,836 | ₩2,936 | +2.33% | 34.1만 |
|---|
| 2026.07.14 | ₩2,842 | ₩2,949 | ₩2,816 | ₩2,869 | +0.94% | 29.6만 |
|---|
| 2026.07.13 | ₩3,003 | ₩3,123 | ₩2,762 | ₩2,776 | -7.56% | 56.3만 |
|---|
| 2026.07.10 | ₩3,176 | ₩3,203 | ₩3,016 | ₩3,029 | -4.62% | 27.7만 |
|---|
| 2026.07.09 | ₩3,109 | ₩3,216 | ₩3,063 | ₩3,176 | +2.15% | 30.4만 |
|---|
| 2026.07.08 | ₩2,989 | ₩3,123 | ₩2,976 | ₩3,056 | +2.23% | 35.2만 |
|---|
| 2026.07.07 | ₩3,216 | ₩3,390 | ₩2,989 | ₩3,016 | -6.22% | 74.9만 |
|---|
| 2026.07.06 | ₩2,949 | ₩3,283 | ₩2,949 | ₩3,229 | +9.50% | 78.2만 |
|---|
| 2026.07.02 | ₩2,989 | ₩3,243 | ₩2,842 | ₩2,949 | -1.34% | 91.9만 |
|---|
| 2026.07.01 | ₩2,936 | ₩3,203 | ₩2,923 | ₩3,043 | +3.64% | 101.3만 |
|---|
| 2026.06.30 | ₩2,749 | ₩3,068 | ₩2,669 | ₩2,923 | +6.31% | 181.6만 |
|---|
| 2026.06.29 | ₩2,722 | ₩3,029 | ₩2,562 | ₩2,816 | +3.43% | 314.5만 |
|---|
| 2026.06.26 | ₩3,763 | ₩3,797 | ₩2,696 | ₩2,802 | -25.53% | 2498.2만 |
|---|
| 2026.06.25 | ₩2,909 | ₩3,229 | ₩2,856 | ₩2,976 | +2.29% | 1588.2만 |
|---|
| 2026.06.24 | ₩3,069 | ₩3,069 | ₩2,816 | ₩2,896 | -5.65% | 24만 |
|---|
| 2026.06.23 | ₩2,882 | ₩3,189 | ₩2,836 | ₩3,136 | +8.80% | 38.5만 |
|---|
| 2026.06.22 | ₩2,842 | ₩3,096 | ₩2,802 | ₩3,083 | +8.45% | 34.1만 |
|---|
| 2026.06.18 | ₩2,963 | ₩3,003 | ₩2,789 | ₩2,882 | -2.70% | 15.2만 |
|---|
| 2026.06.17 | ₩3,043 | ₩3,216 | ₩2,909 | ₩2,909 | -4.39% | 14.2만 |
|---|
| 2026.06.16 | ₩3,003 | ₩3,103 | ₩2,909 | ₩3,043 | +1.33% | 19만 |
|---|
| 2026.06.15 | ₩3,069 | ₩3,243 | ₩3,003 | ₩3,003 | -2.17% | 14.3만 |
|---|
| 2026.06.12 | ₩2,709 | ₩2,976 | ₩2,696 | ₩2,976 | +9.85% | 28.4만 |
|---|
| 2026.06.11 | ₩2,536 | ₩2,682 | ₩2,415 | ₩2,682 | +5.79% | 17.9만 |
|---|
| 2026.06.10 | ₩2,562 | ₩2,849 | ₩2,482 | ₩2,495 | -2.60% | 20.4만 |
|---|
| 2026.06.09 | ₩2,869 | ₩2,869 | ₩2,576 | ₩2,629 | -8.37% | 28.8만 |
|---|
| 2026.06.08 | ₩2,816 | ₩2,889 | ₩2,789 | ₩2,829 | +0.47% | 12.3만 |
|---|
| 2026.06.05 | ₩3,003 | ₩3,083 | ₩2,762 | ₩2,776 | -7.56% | 29.8만 |
|---|
| 2026.06.04 | ₩3,109 | ₩3,136 | ₩3,029 | ₩3,043 | -2.15% | 12만 |
|---|
| 2026.06.03 | ₩3,176 | ₩3,216 | ₩3,029 | ₩3,069 | -3.36% | 19.3만 |
|---|
| 2026.06.02 | ₩3,136 | ₩3,256 | ₩3,103 | ₩3,216 | +2.55% | 27.2만 |
|---|
| 2026.06.01 | ₩3,083 | ₩3,163 | ₩2,989 | ₩3,136 | +1.73% | 25.2만 |
|---|
| 2026.05.29 | ₩3,176 | ₩3,229 | ₩3,056 | ₩3,123 | -1.68% | 14.7만 |
|---|
| 2026.05.28 | ₩3,043 | ₩3,236 | ₩2,762 | ₩3,189 | +4.82% | 57만 |
|---|
| 2026.05.27 | ₩3,096 | ₩3,143 | ₩3,003 | ₩3,083 | -0.43% | 19.6만 |
|---|
| 2026.05.26 | ₩3,083 | ₩3,163 | ₩3,003 | ₩3,109 | +0.87% | 25.9만 |
|---|
| 2026.05.22 | ₩3,163 | ₩3,323 | ₩3,056 | ₩3,056 | -3.38% | 40.5만 |
|---|
| 2026.05.21 | ₩3,096 | ₩3,189 | ₩3,096 | ₩3,149 | +1.72% | 20.2만 |
|---|
| 2026.05.20 | ₩3,229 | ₩3,283 | ₩3,096 | ₩3,163 | -2.07% | 26.4만 |
|---|
| 2026.05.19 | ₩3,176 | ₩3,336 | ₩3,163 | ₩3,176 | 0.00% | 26.2만 |
|---|
| 2026.05.18 | ₩3,336 | ₩3,356 | ₩3,163 | ₩3,163 | -5.20% | 31.1만 |
|---|
| 2026.05.15 | ₩3,536 | ₩3,536 | ₩3,323 | ₩3,336 | -5.66% | 32.9만 |
|---|
| 2026.05.14 | ₩4,044 | ₩4,124 | ₩3,650 | ₩3,683 | -8.91% | 37.4만 |
|---|
| 2026.05.13 | ₩3,590 | ₩4,297 | ₩3,550 | ₩4,084 | +13.75% | 102.3만 |
|---|
| 2026.05.12 | ₩3,403 | ₩3,655 | ₩3,290 | ₩3,563 | +4.71% | 48.7만 |
|---|
| 2026.05.11 | ₩3,363 | ₩3,430 | ₩3,283 | ₩3,350 | -0.40% | 29.9만 |
|---|
| 2026.05.08 | ₩3,430 | ₩3,510 | ₩3,310 | ₩3,376 | -1.56% | 21.4만 |
|---|
| 2026.05.07 | ₩3,416 | ₩3,470 | ₩3,336 | ₩3,336 | -2.34% | 19.1만 |
|---|
| 2026.05.06 | ₩3,430 | ₩3,587 | ₩3,350 | ₩3,350 | -2.33% | 20.7만 |
|---|
| 2026.05.05 | ₩3,590 | ₩3,630 | ₩3,376 | ₩3,376 | -5.95% | 19.4만 |
|---|
| 2026.05.04 | ₩3,563 | ₩3,670 | ₩3,510 | ₩3,590 | +0.75% | 11.6만 |
|---|
| 2026.05.01 | ₩3,590 | ₩3,723 | ₩3,523 | ₩3,616 | +0.74% | 14.3만 |
|---|
| 2026.04.30 | ₩3,403 | ₩3,670 | ₩3,403 | ₩3,590 | +5.49% | 42.8만 |
|---|
| 2026.04.29 | ₩3,403 | ₩3,470 | ₩3,323 | ₩3,350 | -1.57% | 24.6만 |
|---|
| 2026.04.28 | ₩3,510 | ₩3,562 | ₩3,416 | ₩3,443 | -1.90% | 13.4만 |
|---|
| 2026.04.27 | ₩3,416 | ₩3,616 | ₩3,416 | ₩3,550 | +3.91% | 19만 |
|---|
| 2026.04.24 | ₩3,456 | ₩3,523 | ₩3,419 | ₩3,496 | +1.16% | 10.2만 |
|---|
| 2026.04.23 | ₩3,536 | ₩3,636 | ₩3,403 | ₩3,456 | -2.26% | 24.5만 |
|---|
| 2026.04.22 | ₩3,603 | ₩3,737 | ₩3,536 | ₩3,563 | -1.11% | 16.9만 |
|---|
| 2026.04.21 | ₩3,737 | ₩3,810 | ₩3,516 | ₩3,576 | -4.29% | 15.8만 |
|---|
| 2026.04.20 | ₩3,803 | ₩3,843 | ₩3,683 | ₩3,697 | -2.81% | 20.4만 |
|---|
| 2026.04.17 | ₩3,870 | ₩3,977 | ₩3,790 | ₩3,790 | -2.07% | 21만 |
|---|
| 2026.04.16 | ₩3,883 | ₩3,977 | ₩3,723 | ₩3,737 | -3.78% | 27.4만 |
|---|
| 2026.04.15 | ₩3,950 | ₩3,970 | ₩3,723 | ₩3,790 | -4.05% | 25.2만 |
|---|
| 2026.04.14 | ₩3,870 | ₩4,070 | ₩3,763 | ₩3,950 | +2.07% | 17.6만 |
|---|
| 2026.04.13 | ₩3,657 | ₩3,817 | ₩3,576 | ₩3,763 | +2.92% | 12만 |
|---|
| 2026.04.10 | ₩3,883 | ₩3,923 | ₩3,630 | ₩3,683 | -5.15% | 11.4만 |
|---|
| 2026.04.09 | ₩3,763 | ₩3,910 | ₩3,763 | ₩3,803 | +1.06% | 12.6만 |
|---|
| 2026.04.08 | ₩3,937 | ₩4,044 | ₩3,790 | ₩3,830 | -2.71% | 17.9만 |
|---|
| 2026.04.07 | ₩3,870 | ₩3,870 | ₩3,603 | ₩3,630 | -6.21% | 16.8만 |
|---|
| 2026.04.06 | ₩3,963 | ₩3,977 | ₩3,803 | ₩3,857 | -2.69% | 16.1만 |
|---|
| 2026.04.02 | ₩4,003 | ₩4,124 | ₩3,883 | ₩4,003 | 0.00% | 13.2만 |
|---|
| 2026.04.01 | ₩4,070 | ₩4,471 | ₩3,963 | ₩4,217 | +3.61% | 30.4만 |
|---|
| 2026.03.31 | ₩3,657 | ₩4,044 | ₩3,616 | ₩3,963 | +8.39% | 17.3만 |
|---|
| 2026.03.30 | ₩3,790 | ₩3,870 | ₩3,376 | ₩3,523 | -7.04% | 31.2만 |
|---|
| 2026.03.27 | ₩3,683 | ₩3,777 | ₩3,590 | ₩3,710 | +0.72% | 12.6만 |
|---|
| 2026.03.26 | ₩3,723 | ₩3,934 | ₩3,603 | ₩3,697 | -0.72% | 15.7만 |
|---|
| 2026.03.25 | ₩3,830 | ₩4,017 | ₩3,750 | ₩3,803 | -0.70% | 17.6만 |
|---|
| 2026.03.24 | ₩3,737 | ₩3,835 | ₩3,643 | ₩3,710 | -0.71% | 24.5만 |
|---|
| 2026.03.23 | ₩3,430 | ₩3,886 | ₩3,363 | ₩3,777 | +10.12% | 41.6만 |
|---|
| 2026.03.20 | ₩3,750 | ₩3,781 | ₩3,303 | ₩3,376 | -9.96% | 49.8만 |
|---|
| 2026.03.19 | ₩4,003 | ₩4,044 | ₩3,498 | ₩3,670 | -8.33% | 49.5만 |
|---|
| 2026.03.18 | ₩4,444 | ₩4,444 | ₩4,030 | ₩4,070 | -8.41% | 51.3만 |
|---|
| 2026.03.17 | ₩4,524 | ₩4,564 | ₩4,337 | ₩4,444 | -1.77% | 27.1만 |
|---|
| 2026.03.16 | ₩4,417 | ₩4,591 | ₩4,384 | ₩4,404 | -0.30% | 38.6만 |
|---|
| 2026.03.13 | ₩4,751 | ₩4,831 | ₩4,431 | ₩4,511 | -5.06% | 29.6만 |
|---|
| 2026.03.12 | ₩4,858 | ₩4,871 | ₩4,631 | ₩4,697 | -3.30% | 23만 |
|---|
| 2026.03.11 | ₩4,871 | ₩5,071 | ₩4,804 | ₩4,831 | -0.82% | 22.2만 |
|---|
| 2026.03.10 | ₩4,777 | ₩5,164 | ₩4,764 | ₩5,018 | +5.03% | 28.1만 |
|---|
| 2026.03.09 | ₩4,764 | ₩4,858 | ₩4,471 | ₩4,724 | -0.84% | 37만 |
|---|
| 2026.03.06 | ₩5,031 | ₩5,098 | ₩4,831 | ₩4,831 | -3.98% | 25.4만 |
|---|
| 2026.03.05 | ₩5,391 | ₩5,431 | ₩5,018 | ₩5,151 | -4.46% | 25.9만 |
|---|
| 2026.03.04 | ₩5,365 | ₩5,511 | ₩5,205 | ₩5,405 | +0.75% | 17만 |
|---|
| 2026.03.03 | ₩5,271 | ₩5,398 | ₩4,978 | ₩5,285 | +0.25% | 31.5만 |
|---|
| 2026.03.02 | ₩5,712 | ₩5,805 | ₩5,485 | ₩5,498 | -3.74% | 47.7만 |
|---|
| 2026.02.27 | ₩5,285 | ₩5,885 | ₩5,205 | ₩5,818 | +10.10% | 57.8만 |
|---|
| 2026.02.26 | ₩4,844 | ₩5,311 | ₩4,751 | ₩5,311 | +9.64% | 33.8만 |
|---|
| 2026.02.25 | ₩4,938 | ₩5,071 | ₩4,804 | ₩4,831 | -2.16% | 40.4만 |
|---|
| 2026.02.24 | ₩4,471 | ₩4,924 | ₩4,471 | ₩4,898 | +9.55% | 53.4만 |
|---|
| 2026.02.23 | ₩4,657 | ₩4,791 | ₩4,484 | ₩4,604 | -1.15% | 28.7만 |
|---|
| 2026.02.20 | ₩4,724 | ₩5,004 | ₩4,551 | ₩4,591 | -2.82% | 35.7만 |
|---|
| 2026.02.19 | ₩4,404 | ₩4,791 | ₩4,297 | ₩4,724 | +7.27% | 59.2만 |
|---|
| 2026.02.18 | ₩4,604 | ₩4,844 | ₩4,417 | ₩4,457 | -3.19% | 35.3만 |
|---|
| 2026.02.17 | ₩5,178 | ₩5,290 | ₩4,497 | ₩4,617 | -10.82% | 71만 |
|---|
| 2026.02.13 | ₩4,844 | ₩5,058 | ₩4,737 | ₩4,964 | +2.48% | 63.2만 |
|---|
| 2026.02.12 | ₩5,084 | ₩5,124 | ₩4,737 | ₩4,764 | -6.30% | 55.1만 |
|---|
| 2026.02.11 | ₩5,565 | ₩5,645 | ₩5,071 | ₩5,071 | -8.87% | 71.1만 |
|---|
| 2026.02.10 | ₩6,019 | ₩6,039 | ₩5,405 | ₩5,498 | -8.65% | 58.6만 |
|---|
| 2026.02.09 | ₩5,338 | ₩6,139 | ₩5,245 | ₩5,752 | +7.75% | 83.2만 |
|---|
| 2026.02.06 | ₩5,178 | ₩5,391 | ₩5,004 | ₩5,245 | +1.29% | 53.3만 |
|---|
| 2026.02.05 | ₩5,338 | ₩5,438 | ₩4,831 | ₩4,858 | -9.00% | 49.8만 |
|---|
| 2026.02.04 | ₩5,952 | ₩6,219 | ₩5,551 | ₩5,578 | -6.28% | 58.4만 |
|---|
| 2026.02.03 | ₩5,632 | ₩5,938 | ₩5,431 | ₩5,898 | +4.74% | 60.3만 |
|---|
| 2026.02.02 | ₩5,245 | ₩5,618 | ₩5,004 | ₩5,338 | +1.78% | 77.4만 |
|---|
| 2026.01.30 | ₩5,872 | ₩5,945 | ₩5,084 | ₩5,391 | -8.18% | 114.7만 |
|---|
| 2026.01.29 | ₩6,339 | ₩6,559 | ₩5,792 | ₩6,165 | -2.74% | 87.2만 |
|---|
| 2026.01.28 | ₩6,579 | ₩6,646 | ₩6,219 | ₩6,592 | +0.20% | 70만 |
|---|
| 2026.01.27 | ₩6,672 | ₩6,791 | ₩6,152 | ₩6,486 | -2.80% | 86.9만 |
|---|
| 2026.01.26 | ₩6,392 | ₩6,966 | ₩6,232 | ₩6,579 | +2.92% | 140만 |
|---|
| 2026.01.23 | ₩5,925 | ₩6,285 | ₩5,685 | ₩6,205 | +4.73% | 123.8만 |
|---|
| 2026.01.22 | ₩6,859 | ₩6,899 | ₩5,858 | ₩6,099 | -11.09% | 249만 |
|---|
| 2026.01.21 | ₩7,193 | ₩7,540 | ₩6,739 | ₩6,859 | -4.64% | 315.7만 |
|---|
| 2026.01.20 | ₩6,579 | ₩7,073 | ₩6,099 | ₩6,486 | -1.42% | 359.3만 |
|---|
| 2026.01.16 | ₩5,525 | ₩5,672 | ₩5,271 | ₩5,431 | -1.69% | 683.2만 |
|---|
| 2026.01.15 | ₩4,644 | ₩5,965 | ₩4,417 | ₩5,245 | +12.93% | 884.4만 |
|---|
| 2026.01.14 | ₩3,990 | ₩4,431 | ₩3,950 | ₩4,257 | +6.69% | 24.6만 |
|---|
| 2026.01.13 | ₩3,883 | ₩3,977 | ₩3,883 | ₩3,910 | +0.69% | 13만 |
|---|
| 2026.01.12 | ₩3,910 | ₩3,957 | ₩3,843 | ₩3,897 | -0.34% | 20.9만 |
|---|
| 2026.01.09 | ₩3,977 | ₩4,030 | ₩3,737 | ₩3,843 | -3.36% | 11.1만 |
|---|
| 2026.01.08 | ₩4,084 | ₩4,097 | ₩3,763 | ₩3,923 | -3.92% | 12.6만 |
|---|
| 2026.01.07 | ₩4,244 | ₩4,244 | ₩4,003 | ₩4,124 | -2.83% | 38.6만 |
|---|
| 2026.01.06 | ₩4,230 | ₩4,337 | ₩3,883 | ₩4,164 | -1.58% | 24.3만 |
|---|
| 2026.01.05 | ₩4,230 | ₩4,270 | ₩4,003 | ₩4,030 | -4.73% | 32.6만 |
|---|
| 2026.01.02 | ₩4,057 | ₩4,057 | ₩3,763 | ₩3,950 | -2.63% | 12.8만 |
|---|
| 2025.12.31 | ₩3,977 | ₩4,030 | ₩3,737 | ₩3,950 | -0.67% | 14.7만 |
|---|
| 2025.12.30 | ₩4,177 | ₩4,202 | ₩3,803 | ₩3,990 | -4.47% | 32.6만 |
|---|
| 2025.12.29 | ₩5,031 | ₩5,071 | ₩4,003 | ₩4,057 | -19.36% | 160.9만 |
|---|
| 2025.12.26 | ₩3,376 | ₩5,578 | ₩3,350 | ₩4,310 | +27.67% | 314.6만 |
|---|
| 2025.12.24 | ₩3,296 | ₩3,470 | ₩3,136 | ₩3,256 | -1.21% | 1.6만 |
|---|
| 2025.12.23 | ₩3,496 | ₩3,496 | ₩3,296 | ₩3,323 | -4.96% | 5.3만 |
|---|
| 2025.12.22 | ₩3,657 | ₩3,657 | ₩3,363 | ₩3,416 | -6.57% | 6.3만 |
|---|
| 2025.12.19 | ₩3,296 | ₩3,416 | ₩3,243 | ₩3,370 | +2.23% | 7.5만 |
|---|
| 2025.12.18 | ₩3,136 | ₩3,336 | ₩2,989 | ₩3,256 | +3.83% | 3.6만 |
|---|
| 2025.12.17 | ₩3,109 | ₩3,143 | ₩2,949 | ₩3,003 | -3.43% | 5.9만 |
|---|
| 2025.12.16 | ₩2,976 | ₩3,083 | ₩2,789 | ₩2,989 | +0.45% | 6.9만 |
|---|
| 2025.12.15 | ₩3,163 | ₩3,163 | ₩2,896 | ₩2,956 | -6.54% | 4.9만 |
|---|
| 2025.12.12 | ₩3,350 | ₩3,350 | ₩3,003 | ₩3,123 | -6.77% | 5.6만 |
|---|
| 2025.12.11 | ₩3,203 | ₩3,310 | ₩3,016 | ₩3,290 | +2.71% | 4.8만 |
|---|
| 2025.12.10 | ₩3,109 | ₩3,176 | ₩2,976 | ₩3,003 | -3.43% | 4.9만 |
|---|
| 2025.12.09 | ₩3,136 | ₩3,344 | ₩2,949 | ₩3,096 | -1.28% | 7.8만 |
|---|
| 2025.12.08 | ₩3,270 | ₩3,311 | ₩2,896 | ₩3,069 | -6.12% | 6.9만 |
|---|
| 2025.12.05 | ₩3,496 | ₩3,496 | ₩3,203 | ₩3,270 | -6.49% | 4.9만 |
|---|
| 2025.12.04 | ₩3,403 | ₩3,456 | ₩3,310 | ₩3,430 | +0.78% | 6.3만 |
|---|
| 2025.12.03 | ₩3,616 | ₩3,616 | ₩3,336 | ₩3,376 | -6.64% | 5만 |
|---|
| 2025.12.02 | ₩3,683 | ₩3,683 | ₩3,252 | ₩3,350 | -9.06% | 5.4만 |
|---|
| 2025.12.01 | ₩4,057 | ₩4,057 | ₩3,603 | ₩3,636 | -10.36% | 12.9만 |
|---|
| 2025.11.28 | ₩3,576 | ₩3,870 | ₩3,576 | ₩3,730 | +4.29% | 8.9만 |
|---|
| 2025.11.26 | ₩3,203 | ₩3,590 | ₩3,203 | ₩3,590 | +12.08% | 9.7만 |
|---|
| 2025.11.25 | ₩3,203 | ₩3,216 | ₩3,016 | ₩3,176 | -0.83% | 6.8만 |
|---|
| 2025.11.24 | ₩3,336 | ₩3,363 | ₩3,136 | ₩3,136 | -6.00% | 10.4만 |
|---|
| 2025.11.21 | ₩3,283 | ₩3,817 | ₩3,069 | ₩3,216 | -2.03% | 27.4만 |
|---|
| 2025.11.20 | ₩3,603 | ₩3,603 | ₩3,123 | ₩3,203 | -11.11% | 4.1만 |
|---|
| 2025.11.19 | ₩3,310 | ₩3,310 | ₩3,169 | ₩3,243 | -2.02% | 2.8만 |
|---|
| 2025.11.18 | ₩3,149 | ₩3,336 | ₩3,056 | ₩3,101 | -1.53% | 3.3만 |
|---|
| 2025.11.17 | ₩3,176 | ₩3,363 | ₩3,149 | ₩3,183 | +0.21% | 4.3만 |
|---|
| 2025.11.14 | ₩3,243 | ₩3,243 | ₩3,109 | ₩3,176 | -2.06% | 4.5만 |
|---|
| 2025.11.13 | ₩3,683 | ₩3,683 | ₩2,989 | ₩3,149 | -14.49% | 5.8만 |
|---|
| 2025.11.12 | ₩3,657 | ₩3,679 | ₩3,540 | ₩3,610 | -1.28% | 2.3만 |
|---|
| 2025.11.11 | ₩3,595 | ₩3,616 | ₩3,548 | ₩3,590 | -0.15% | 1.4만 |
|---|
| 2025.11.10 | ₩3,657 | ₩3,755 | ₩3,603 | ₩3,657 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩3,496 | ₩3,723 | ₩3,494 | ₩3,657 | +4.58% | 7.6천 |
|---|
| 2025.11.06 | ₩3,622 | ₩3,622 | ₩3,416 | ₩3,516 | -2.91% | 3.3만 |
|---|
| 2025.11.05 | ₩3,570 | ₩3,603 | ₩3,430 | ₩3,543 | -0.75% | 1.9만 |
|---|
| 2025.11.04 | ₩3,657 | ₩3,677 | ₩3,336 | ₩3,382 | -7.52% | 4.5만 |
|---|
| 2025.11.03 | ₩4,124 | ₩4,124 | ₩3,523 | ₩3,603 | -12.62% | 1.8만 |
|---|
| 2025.10.31 | ₩3,873 | ₩4,003 | ₩3,759 | ₩3,903 | +0.78% | 3.4만 |
|---|
| 2025.10.30 | ₩3,863 | ₩3,983 | ₩3,763 | ₩3,843 | -0.52% | 9.4만 |
|---|
| 2025.10.29 | ₩3,783 | ₩3,843 | ₩3,563 | ₩3,743 | -1.06% | 2.9만 |
|---|
| 2025.10.28 | ₩3,423 | ₩3,723 | ₩3,343 | ₩3,567 | +4.21% | 4.1만 |
|---|
| 2025.10.27 | ₩3,213 | ₩3,483 | ₩3,143 | ₩3,363 | +4.67% | 9.7만 |
|---|
| 2025.10.24 | ₩3,219 | ₩3,303 | ₩3,147 | ₩3,283 | +1.99% | 2.2만 |
|---|
| 2025.10.23 | ₩3,167 | ₩3,333 | ₩3,103 | ₩3,197 | +0.95% | 4.5만 |
|---|
| 2025.10.22 | ₩3,023 | ₩3,145 | ₩2,943 | ₩3,137 | +3.77% | 7.4만 |
|---|
| 2025.10.21 | ₩3,203 | ₩3,203 | ₩3,043 | ₩3,103 | -3.13% | 9.1만 |
|---|
| 2025.10.20 | ₩3,463 | ₩3,943 | ₩3,203 | ₩3,323 | -4.05% | 16.6만 |
|---|
| 2025.10.17 | ₩3,483 | ₩3,503 | ₩3,203 | ₩3,259 | -6.44% | 8.5만 |
|---|
| 2025.10.16 | ₩4,104 | ₩4,104 | ₩3,503 | ₩3,523 | -14.15% | 13.4만 |
|---|
| 2025.10.15 | ₩4,524 | ₩4,524 | ₩4,003 | ₩4,064 | -10.18% | 7.8만 |
|---|
| 2025.10.14 | ₩4,003 | ₩4,504 | ₩3,703 | ₩4,324 | +8.00% | 23.2만 |
|---|
| 2025.10.13 | ₩3,631 | ₩3,883 | ₩3,631 | ₩3,853 | +6.12% | 10.3만 |
|---|
| 2025.10.10 | ₩3,343 | ₩3,383 | ₩3,203 | ₩3,291 | -1.56% | 9.2만 |
|---|