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 | ₩2,887 | ₩3,048 | ₩2,847 | ₩2,954 | +2.31% | 25.9만 |
| 2026.10.08 | ₩2,981 | ₩2,981 | ₩2,801 | ₩2,807 | -5.83% | 41.9만 |
| 2026.10.07 | ₩3,409 | ₩3,542 | ₩2,994 | ₩3,048 | -10.59% | 63.4만 |
| 2026.10.06 | ₩3,329 | ₩3,436 | ₩3,248 | ₩3,262 | -2.01% | 15.6만 |
| 2026.10.05 | ₩3,302 | ₩3,342 | ₩3,115 | ₩3,342 | +1.21% | 19만 |
| 2026.10.02 | ₩3,342 | ₩3,342 | ₩3,182 | ₩3,262 | -2.40% | 20.1만 |
| 2026.10.01 | ₩3,409 | ₩3,409 | ₩3,262 | ₩3,262 | -4.31% | 19.8만 |
| 2026.09.30 | ₩3,529 | ₩3,529 | ₩3,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,422 |
| -3.03% |
| 15만 |
| 2026.09.29 | ₩3,609 | ₩3,623 | ₩3,462 | ₩3,489 | -3.33% | 24.6만 |
|---|
| 2026.09.28 | ₩3,783 | ₩3,783 | ₩3,529 | ₩3,569 | -5.65% | 25.6만 |
|---|
| 2026.09.25 | ₩3,944 | ₩3,944 | ₩3,770 | ₩3,850 | -2.37% | 30.3만 |
|---|
| 2026.09.24 | ₩4,144 | ₩4,157 | ₩3,810 | ₩3,903 | -5.81% | 33.2만 |
|---|
| 2026.09.23 | ₩4,144 | ₩4,298 | ₩3,997 | ₩4,264 | +2.90% | 19.5만 |
|---|
| 2026.09.22 | ₩3,997 | ₩4,264 | ₩3,984 | ₩4,171 | +4.35% | 20.5만 |
|---|
| 2026.09.21 | ₩3,903 | ₩4,064 | ₩3,877 | ₩3,997 | +2.40% | 22.9만 |
|---|
| 2026.09.18 | ₩3,863 | ₩3,930 | ₩3,796 | ₩3,917 | +1.38% | 11.1만 |
|---|
| 2026.09.17 | ₩3,863 | ₩4,010 | ₩3,839 | ₩3,917 | +1.38% | 13.3만 |
|---|
| 2026.09.16 | ₩3,823 | ₩3,903 | ₩3,649 | ₩3,743 | -2.10% | 24.6만 |
|---|
| 2026.09.15 | ₩3,823 | ₩3,944 | ₩3,643 | ₩3,770 | -1.40% | 23.4만 |
|---|
| 2026.09.14 | ₩3,877 | ₩3,890 | ₩3,730 | ₩3,783 | -2.41% | 27.3만 |
|---|
| 2026.09.11 | ₩4,064 | ₩4,144 | ₩3,890 | ₩3,944 | -2.96% | 25.7만 |
|---|
| 2026.09.10 | ₩4,184 | ₩4,191 | ₩3,957 | ₩3,984 | -4.79% | 32.8만 |
|---|
| 2026.09.09 | ₩4,345 | ₩4,478 | ₩4,251 | ₩4,251 | -2.15% | 24.8만 |
|---|
| 2026.09.08 | ₩4,331 | ₩4,518 | ₩4,218 | ₩4,318 | -0.31% | 29만 |
|---|
| 2026.09.04 | ₩4,144 | ₩4,371 | ₩4,064 | ₩4,331 | +4.52% | 44만 |
|---|
| 2026.09.03 | ₩4,264 | ₩4,276 | ₩4,010 | ₩4,171 | -2.19% | 25.7만 |
|---|
| 2026.09.02 | ₩3,810 | ₩4,144 | ₩3,810 | ₩4,117 | +8.07% | 36.3만 |
|---|
| 2026.09.01 | ₩3,796 | ₩4,050 | ₩3,756 | ₩3,756 | -1.06% | 25.9만 |
|---|
| 2026.08.31 | ₩4,077 | ₩4,177 | ₩3,877 | ₩3,877 | -4.92% | 31.7만 |
|---|
| 2026.08.28 | ₩3,890 | ₩4,312 | ₩3,863 | ₩4,091 | +5.15% | 92.7만 |
|---|
| 2026.08.27 | ₩3,877 | ₩4,030 | ₩3,796 | ₩3,823 | -1.38% | 24.6만 |
|---|
| 2026.08.26 | ₩3,850 | ₩3,944 | ₩3,783 | ₩3,863 | +0.35% | 26만 |
|---|
| 2026.08.25 | ₩3,770 | ₩3,997 | ₩3,770 | ₩3,917 | +3.90% | 48.8만 |
|---|
| 2026.08.24 | ₩3,837 | ₩3,863 | ₩3,636 | ₩3,810 | -0.70% | 43.8만 |
|---|
| 2026.08.21 | ₩3,395 | ₩3,796 | ₩3,395 | ₩3,770 | +11.02% | 96.2만 |
|---|
| 2026.08.20 | ₩3,436 | ₩3,462 | ₩3,275 | ₩3,288 | -4.28% | 40만 |
|---|
| 2026.08.19 | ₩3,369 | ₩3,569 | ₩3,235 | ₩3,476 | +3.17% | 47.6만 |
|---|
| 2026.08.18 | ₩3,395 | ₩3,489 | ₩3,235 | ₩3,235 | -4.72% | 36.9만 |
|---|
| 2026.08.17 | ₩3,676 | ₩3,796 | ₩3,489 | ₩3,516 | -4.36% | 29.2만 |
|---|
| 2026.08.14 | ₩3,703 | ₩3,903 | ₩3,609 | ₩3,649 | -1.44% | 41.9만 |
|---|
| 2026.08.13 | ₩3,542 | ₩3,756 | ₩3,422 | ₩3,676 | +3.77% | 70.2만 |
|---|
| 2026.08.12 | ₩3,529 | ₩3,783 | ₩3,315 | ₩3,542 | +0.38% | 253.5만 |
|---|
| 2026.08.11 | ₩3,208 | ₩3,255 | ₩3,168 | ₩3,195 | -0.42% | 19.7만 |
|---|
| 2026.08.10 | ₩3,222 | ₩3,248 | ₩3,156 | ₩3,235 | +0.41% | 16.3만 |
|---|
| 2026.08.07 | ₩3,195 | ₩3,262 | ₩3,088 | ₩3,195 | 0.00% | 25.5만 |
|---|
| 2026.08.06 | ₩3,075 | ₩3,208 | ₩3,075 | ₩3,088 | +0.43% | 25.4만 |
|---|
| 2026.08.05 | ₩2,887 | ₩3,182 | ₩2,887 | ₩3,088 | +6.94% | 39.8만 |
|---|
| 2026.08.04 | ₩2,700 | ₩2,968 | ₩2,700 | ₩2,887 | +6.93% | 25.4만 |
|---|
| 2026.08.03 | ₩2,647 | ₩2,687 | ₩2,500 | ₩2,660 | +0.51% | 21.4만 |
|---|
| 2026.07.31 | ₩2,727 | ₩2,821 | ₩2,593 | ₩2,620 | -3.92% | 15.5만 |
|---|
| 2026.07.30 | ₩2,607 | ₩2,740 | ₩2,607 | ₩2,727 | +4.62% | 14.1만 |
|---|
| 2026.07.29 | ₩2,567 | ₩2,694 | ₩2,540 | ₩2,593 | +1.04% | 28.7만 |
|---|
| 2026.07.28 | ₩2,660 | ₩2,687 | ₩2,500 | ₩2,620 | -1.51% | 33.7만 |
|---|
| 2026.07.27 | ₩2,700 | ₩2,740 | ₩2,607 | ₩2,660 | -1.49% | 36.2만 |
|---|
| 2026.07.24 | ₩2,821 | ₩2,821 | ₩2,688 | ₩2,700 | -4.27% | 12만 |
|---|
| 2026.07.23 | ₩2,834 | ₩2,914 | ₩2,754 | ₩2,807 | -0.94% | 18.6만 |
|---|
| 2026.07.22 | ₩2,847 | ₩2,914 | ₩2,794 | ₩2,874 | +0.94% | 17.8만 |
|---|
| 2026.07.21 | ₩2,754 | ₩2,861 | ₩2,740 | ₩2,781 | +0.97% | 22만 |
|---|
| 2026.07.20 | ₩2,767 | ₩2,781 | ₩2,694 | ₩2,714 | -1.93% | 16.9만 |
|---|
| 2026.07.17 | ₩2,687 | ₩2,781 | ₩2,607 | ₩2,740 | +1.99% | 29.2만 |
|---|
| 2026.07.16 | ₩2,861 | ₩2,941 | ₩2,700 | ₩2,700 | -5.61% | 62.2만 |
|---|
| 2026.07.15 | ₩2,874 | ₩3,048 | ₩2,841 | ₩2,941 | +2.33% | 34.1만 |
|---|
| 2026.07.14 | ₩2,847 | ₩2,954 | ₩2,821 | ₩2,874 | +0.94% | 29.6만 |
|---|
| 2026.07.13 | ₩3,008 | ₩3,128 | ₩2,767 | ₩2,781 | -7.56% | 56.3만 |
|---|
| 2026.07.10 | ₩3,182 | ₩3,208 | ₩3,021 | ₩3,034 | -4.62% | 27.7만 |
|---|
| 2026.07.09 | ₩3,115 | ₩3,222 | ₩3,068 | ₩3,182 | +2.15% | 30.4만 |
|---|
| 2026.07.08 | ₩2,994 | ₩3,128 | ₩2,981 | ₩3,061 | +2.23% | 35.2만 |
|---|
| 2026.07.07 | ₩3,222 | ₩3,395 | ₩2,994 | ₩3,021 | -6.22% | 74.9만 |
|---|
| 2026.07.06 | ₩2,954 | ₩3,288 | ₩2,954 | ₩3,235 | +9.50% | 78.2만 |
|---|
| 2026.07.02 | ₩2,994 | ₩3,248 | ₩2,847 | ₩2,954 | -1.34% | 91.9만 |
|---|
| 2026.07.01 | ₩2,941 | ₩3,208 | ₩2,928 | ₩3,048 | +3.64% | 101.3만 |
|---|
| 2026.06.30 | ₩2,754 | ₩3,073 | ₩2,674 | ₩2,928 | +6.31% | 181.6만 |
|---|
| 2026.06.29 | ₩2,727 | ₩3,034 | ₩2,567 | ₩2,821 | +3.43% | 314.5만 |
|---|
| 2026.06.26 | ₩3,770 | ₩3,803 | ₩2,700 | ₩2,807 | -25.53% | 2498.2만 |
|---|
| 2026.06.25 | ₩2,914 | ₩3,235 | ₩2,861 | ₩2,981 | +2.29% | 1588.2만 |
|---|
| 2026.06.24 | ₩3,075 | ₩3,075 | ₩2,821 | ₩2,901 | -5.65% | 24만 |
|---|
| 2026.06.23 | ₩2,887 | ₩3,195 | ₩2,841 | ₩3,141 | +8.80% | 38.5만 |
|---|
| 2026.06.22 | ₩2,847 | ₩3,101 | ₩2,807 | ₩3,088 | +8.45% | 34.1만 |
|---|
| 2026.06.18 | ₩2,968 | ₩3,008 | ₩2,794 | ₩2,887 | -2.70% | 15.2만 |
|---|
| 2026.06.17 | ₩3,048 | ₩3,222 | ₩2,914 | ₩2,914 | -4.39% | 14.2만 |
|---|
| 2026.06.16 | ₩3,008 | ₩3,108 | ₩2,914 | ₩3,048 | +1.33% | 19만 |
|---|
| 2026.06.15 | ₩3,075 | ₩3,248 | ₩3,008 | ₩3,008 | -2.17% | 14.3만 |
|---|
| 2026.06.12 | ₩2,714 | ₩2,981 | ₩2,700 | ₩2,981 | +9.85% | 28.4만 |
|---|
| 2026.06.11 | ₩2,540 | ₩2,687 | ₩2,420 | ₩2,687 | +5.79% | 17.9만 |
|---|
| 2026.06.10 | ₩2,567 | ₩2,854 | ₩2,486 | ₩2,500 | -2.60% | 20.4만 |
|---|
| 2026.06.09 | ₩2,874 | ₩2,874 | ₩2,580 | ₩2,633 | -8.37% | 28.8만 |
|---|
| 2026.06.08 | ₩2,821 | ₩2,894 | ₩2,794 | ₩2,834 | +0.47% | 12.3만 |
|---|
| 2026.06.05 | ₩3,008 | ₩3,088 | ₩2,767 | ₩2,781 | -7.56% | 29.8만 |
|---|
| 2026.06.04 | ₩3,115 | ₩3,141 | ₩3,034 | ₩3,048 | -2.15% | 12만 |
|---|
| 2026.06.03 | ₩3,182 | ₩3,222 | ₩3,034 | ₩3,075 | -3.36% | 19.3만 |
|---|
| 2026.06.02 | ₩3,141 | ₩3,262 | ₩3,108 | ₩3,222 | +2.55% | 27.2만 |
|---|
| 2026.06.01 | ₩3,088 | ₩3,168 | ₩2,994 | ₩3,141 | +1.73% | 25.2만 |
|---|
| 2026.05.29 | ₩3,182 | ₩3,235 | ₩3,061 | ₩3,128 | -1.68% | 14.7만 |
|---|
| 2026.05.28 | ₩3,048 | ₩3,242 | ₩2,767 | ₩3,195 | +4.82% | 57만 |
|---|
| 2026.05.27 | ₩3,101 | ₩3,148 | ₩3,008 | ₩3,088 | -0.43% | 19.6만 |
|---|
| 2026.05.26 | ₩3,088 | ₩3,168 | ₩3,008 | ₩3,115 | +0.87% | 25.9만 |
|---|
| 2026.05.22 | ₩3,168 | ₩3,329 | ₩3,061 | ₩3,061 | -3.38% | 40.5만 |
|---|
| 2026.05.21 | ₩3,101 | ₩3,195 | ₩3,101 | ₩3,155 | +1.72% | 20.2만 |
|---|
| 2026.05.20 | ₩3,235 | ₩3,288 | ₩3,101 | ₩3,168 | -2.07% | 26.4만 |
|---|
| 2026.05.19 | ₩3,182 | ₩3,342 | ₩3,168 | ₩3,182 | 0.00% | 26.2만 |
|---|
| 2026.05.18 | ₩3,342 | ₩3,362 | ₩3,168 | ₩3,168 | -5.20% | 31.1만 |
|---|
| 2026.05.15 | ₩3,542 | ₩3,542 | ₩3,329 | ₩3,342 | -5.66% | 32.9만 |
|---|
| 2026.05.14 | ₩4,050 | ₩4,131 | ₩3,656 | ₩3,690 | -8.91% | 37.4만 |
|---|
| 2026.05.13 | ₩3,596 | ₩4,304 | ₩3,556 | ₩4,091 | +13.75% | 102.3만 |
|---|
| 2026.05.12 | ₩3,409 | ₩3,661 | ₩3,295 | ₩3,569 | +4.71% | 48.7만 |
|---|
| 2026.05.11 | ₩3,369 | ₩3,436 | ₩3,288 | ₩3,355 | -0.40% | 29.9만 |
|---|
| 2026.05.08 | ₩3,436 | ₩3,516 | ₩3,315 | ₩3,382 | -1.56% | 21.4만 |
|---|
| 2026.05.07 | ₩3,422 | ₩3,476 | ₩3,342 | ₩3,342 | -2.34% | 19.1만 |
|---|
| 2026.05.06 | ₩3,436 | ₩3,593 | ₩3,355 | ₩3,355 | -2.33% | 20.7만 |
|---|
| 2026.05.05 | ₩3,596 | ₩3,636 | ₩3,382 | ₩3,382 | -5.95% | 19.4만 |
|---|
| 2026.05.04 | ₩3,569 | ₩3,676 | ₩3,516 | ₩3,596 | +0.75% | 11.6만 |
|---|
| 2026.05.01 | ₩3,596 | ₩3,730 | ₩3,529 | ₩3,623 | +0.74% | 14.3만 |
|---|
| 2026.04.30 | ₩3,409 | ₩3,676 | ₩3,409 | ₩3,596 | +5.49% | 42.8만 |
|---|
| 2026.04.29 | ₩3,409 | ₩3,476 | ₩3,329 | ₩3,355 | -1.57% | 24.6만 |
|---|
| 2026.04.28 | ₩3,516 | ₩3,568 | ₩3,422 | ₩3,449 | -1.90% | 13.4만 |
|---|
| 2026.04.27 | ₩3,422 | ₩3,623 | ₩3,422 | ₩3,556 | +3.91% | 19만 |
|---|
| 2026.04.24 | ₩3,462 | ₩3,529 | ₩3,425 | ₩3,502 | +1.16% | 10.2만 |
|---|
| 2026.04.23 | ₩3,542 | ₩3,643 | ₩3,409 | ₩3,462 | -2.26% | 24.5만 |
|---|
| 2026.04.22 | ₩3,609 | ₩3,743 | ₩3,542 | ₩3,569 | -1.11% | 16.9만 |
|---|
| 2026.04.21 | ₩3,743 | ₩3,817 | ₩3,522 | ₩3,583 | -4.29% | 15.8만 |
|---|
| 2026.04.20 | ₩3,810 | ₩3,850 | ₩3,690 | ₩3,703 | -2.81% | 20.4만 |
|---|
| 2026.04.17 | ₩3,877 | ₩3,984 | ₩3,796 | ₩3,796 | -2.07% | 21만 |
|---|
| 2026.04.16 | ₩3,890 | ₩3,984 | ₩3,730 | ₩3,743 | -3.78% | 27.4만 |
|---|
| 2026.04.15 | ₩3,957 | ₩3,977 | ₩3,730 | ₩3,796 | -4.05% | 25.2만 |
|---|
| 2026.04.14 | ₩3,877 | ₩4,077 | ₩3,770 | ₩3,957 | +2.07% | 17.6만 |
|---|
| 2026.04.13 | ₩3,663 | ₩3,823 | ₩3,583 | ₩3,770 | +2.92% | 12만 |
|---|
| 2026.04.10 | ₩3,890 | ₩3,930 | ₩3,636 | ₩3,690 | -5.15% | 11.4만 |
|---|
| 2026.04.09 | ₩3,770 | ₩3,917 | ₩3,770 | ₩3,810 | +1.06% | 12.6만 |
|---|
| 2026.04.08 | ₩3,944 | ₩4,050 | ₩3,796 | ₩3,837 | -2.71% | 17.9만 |
|---|
| 2026.04.07 | ₩3,877 | ₩3,877 | ₩3,609 | ₩3,636 | -6.21% | 16.8만 |
|---|
| 2026.04.06 | ₩3,970 | ₩3,984 | ₩3,810 | ₩3,863 | -2.69% | 16.1만 |
|---|
| 2026.04.02 | ₩4,010 | ₩4,131 | ₩3,890 | ₩4,010 | 0.00% | 13.2만 |
|---|
| 2026.04.01 | ₩4,077 | ₩4,478 | ₩3,970 | ₩4,224 | +3.61% | 30.4만 |
|---|
| 2026.03.31 | ₩3,663 | ₩4,050 | ₩3,623 | ₩3,970 | +8.39% | 17.3만 |
|---|
| 2026.03.30 | ₩3,796 | ₩3,877 | ₩3,382 | ₩3,529 | -7.04% | 31.2만 |
|---|
| 2026.03.27 | ₩3,690 | ₩3,783 | ₩3,596 | ₩3,716 | +0.72% | 12.6만 |
|---|
| 2026.03.26 | ₩3,730 | ₩3,941 | ₩3,609 | ₩3,703 | -0.72% | 15.7만 |
|---|
| 2026.03.25 | ₩3,837 | ₩4,024 | ₩3,756 | ₩3,810 | -0.70% | 17.6만 |
|---|
| 2026.03.24 | ₩3,743 | ₩3,842 | ₩3,649 | ₩3,716 | -0.71% | 24.5만 |
|---|
| 2026.03.23 | ₩3,436 | ₩3,893 | ₩3,369 | ₩3,783 | +10.12% | 41.6만 |
|---|
| 2026.03.20 | ₩3,756 | ₩3,787 | ₩3,309 | ₩3,382 | -9.96% | 49.8만 |
|---|
| 2026.03.19 | ₩4,010 | ₩4,050 | ₩3,504 | ₩3,676 | -8.33% | 49.5만 |
|---|
| 2026.03.18 | ₩4,451 | ₩4,451 | ₩4,037 | ₩4,077 | -8.41% | 51.3만 |
|---|
| 2026.03.17 | ₩4,532 | ₩4,572 | ₩4,345 | ₩4,451 | -1.77% | 27.1만 |
|---|
| 2026.03.16 | ₩4,425 | ₩4,599 | ₩4,391 | ₩4,411 | -0.30% | 38.6만 |
|---|
| 2026.03.13 | ₩4,759 | ₩4,839 | ₩4,438 | ₩4,518 | -5.06% | 29.6만 |
|---|
| 2026.03.12 | ₩4,866 | ₩4,879 | ₩4,639 | ₩4,705 | -3.30% | 23만 |
|---|
| 2026.03.11 | ₩4,879 | ₩5,080 | ₩4,812 | ₩4,839 | -0.82% | 22.2만 |
|---|
| 2026.03.10 | ₩4,786 | ₩5,173 | ₩4,772 | ₩5,026 | +5.03% | 28.1만 |
|---|
| 2026.03.09 | ₩4,772 | ₩4,866 | ₩4,478 | ₩4,732 | -0.84% | 37만 |
|---|
| 2026.03.06 | ₩5,040 | ₩5,106 | ₩4,839 | ₩4,839 | -3.98% | 25.4만 |
|---|
| 2026.03.05 | ₩5,401 | ₩5,441 | ₩5,026 | ₩5,160 | -4.46% | 25.9만 |
|---|
| 2026.03.04 | ₩5,374 | ₩5,521 | ₩5,213 | ₩5,414 | +0.75% | 17만 |
|---|
| 2026.03.03 | ₩5,280 | ₩5,407 | ₩4,986 | ₩5,294 | +0.25% | 31.5만 |
|---|
| 2026.03.02 | ₩5,721 | ₩5,815 | ₩5,494 | ₩5,508 | -3.74% | 47.7만 |
|---|
| 2026.02.27 | ₩5,294 | ₩5,895 | ₩5,213 | ₩5,828 | +10.10% | 57.8만 |
|---|
| 2026.02.26 | ₩4,853 | ₩5,320 | ₩4,759 | ₩5,320 | +9.64% | 33.8만 |
|---|
| 2026.02.25 | ₩4,946 | ₩5,080 | ₩4,812 | ₩4,839 | -2.16% | 40.4만 |
|---|
| 2026.02.24 | ₩4,478 | ₩4,933 | ₩4,478 | ₩4,906 | +9.55% | 53.4만 |
|---|
| 2026.02.23 | ₩4,665 | ₩4,799 | ₩4,492 | ₩4,612 | -1.15% | 28.7만 |
|---|
| 2026.02.20 | ₩4,732 | ₩5,013 | ₩4,558 | ₩4,599 | -2.82% | 35.7만 |
|---|
| 2026.02.19 | ₩4,411 | ₩4,799 | ₩4,304 | ₩4,732 | +7.27% | 59.2만 |
|---|
| 2026.02.18 | ₩4,612 | ₩4,853 | ₩4,425 | ₩4,465 | -3.19% | 35.3만 |
|---|
| 2026.02.17 | ₩5,187 | ₩5,299 | ₩4,505 | ₩4,625 | -10.82% | 71만 |
|---|
| 2026.02.13 | ₩4,853 | ₩5,066 | ₩4,746 | ₩4,973 | +2.48% | 63.2만 |
|---|
| 2026.02.12 | ₩5,093 | ₩5,133 | ₩4,746 | ₩4,772 | -6.30% | 55.1만 |
|---|
| 2026.02.11 | ₩5,574 | ₩5,655 | ₩5,080 | ₩5,080 | -8.87% | 71.1만 |
|---|
| 2026.02.10 | ₩6,029 | ₩6,049 | ₩5,414 | ₩5,508 | -8.65% | 58.6만 |
|---|
| 2026.02.09 | ₩5,347 | ₩6,149 | ₩5,254 | ₩5,762 | +7.75% | 83.2만 |
|---|
| 2026.02.06 | ₩5,187 | ₩5,401 | ₩5,013 | ₩5,254 | +1.29% | 53.3만 |
|---|
| 2026.02.05 | ₩5,347 | ₩5,447 | ₩4,839 | ₩4,866 | -9.00% | 49.8만 |
|---|
| 2026.02.04 | ₩5,962 | ₩6,229 | ₩5,561 | ₩5,588 | -6.28% | 58.4만 |
|---|
| 2026.02.03 | ₩5,641 | ₩5,949 | ₩5,441 | ₩5,909 | +4.74% | 60.3만 |
|---|
| 2026.02.02 | ₩5,254 | ₩5,628 | ₩5,013 | ₩5,347 | +1.78% | 77.4만 |
|---|
| 2026.01.30 | ₩5,882 | ₩5,955 | ₩5,093 | ₩5,401 | -8.18% | 114.7만 |
|---|
| 2026.01.29 | ₩6,350 | ₩6,570 | ₩5,802 | ₩6,176 | -2.74% | 87.2만 |
|---|
| 2026.01.28 | ₩6,590 | ₩6,657 | ₩6,229 | ₩6,604 | +0.20% | 70만 |
|---|
| 2026.01.27 | ₩6,684 | ₩6,803 | ₩6,163 | ₩6,497 | -2.80% | 86.9만 |
|---|
| 2026.01.26 | ₩6,403 | ₩6,978 | ₩6,243 | ₩6,590 | +2.92% | 140만 |
|---|
| 2026.01.23 | ₩5,935 | ₩6,296 | ₩5,695 | ₩6,216 | +4.73% | 123.8만 |
|---|
| 2026.01.22 | ₩6,871 | ₩6,911 | ₩5,868 | ₩6,109 | -11.09% | 249만 |
|---|
| 2026.01.21 | ₩7,205 | ₩7,553 | ₩6,751 | ₩6,871 | -4.64% | 315.7만 |
|---|
| 2026.01.20 | ₩6,590 | ₩7,085 | ₩6,109 | ₩6,497 | -1.42% | 359.3만 |
|---|
| 2026.01.16 | ₩5,534 | ₩5,681 | ₩5,280 | ₩5,441 | -1.69% | 683.2만 |
|---|
| 2026.01.15 | ₩4,652 | ₩5,975 | ₩4,425 | ₩5,254 | +12.93% | 884.4만 |
|---|
| 2026.01.14 | ₩3,997 | ₩4,438 | ₩3,957 | ₩4,264 | +6.69% | 24.6만 |
|---|
| 2026.01.13 | ₩3,890 | ₩3,984 | ₩3,890 | ₩3,917 | +0.69% | 13만 |
|---|
| 2026.01.12 | ₩3,917 | ₩3,964 | ₩3,850 | ₩3,903 | -0.34% | 20.9만 |
|---|
| 2026.01.09 | ₩3,984 | ₩4,037 | ₩3,743 | ₩3,850 | -3.36% | 11.1만 |
|---|
| 2026.01.08 | ₩4,091 | ₩4,104 | ₩3,770 | ₩3,930 | -3.92% | 12.6만 |
|---|
| 2026.01.07 | ₩4,251 | ₩4,251 | ₩4,010 | ₩4,131 | -2.83% | 38.6만 |
|---|
| 2026.01.06 | ₩4,238 | ₩4,345 | ₩3,890 | ₩4,171 | -1.58% | 24.3만 |
|---|
| 2026.01.05 | ₩4,238 | ₩4,278 | ₩4,010 | ₩4,037 | -4.73% | 32.6만 |
|---|
| 2026.01.02 | ₩4,064 | ₩4,064 | ₩3,770 | ₩3,957 | -2.63% | 12.8만 |
|---|
| 2025.12.31 | ₩3,984 | ₩4,037 | ₩3,743 | ₩3,957 | -0.67% | 14.7만 |
|---|
| 2025.12.30 | ₩4,184 | ₩4,210 | ₩3,810 | ₩3,997 | -4.47% | 32.6만 |
|---|
| 2025.12.29 | ₩5,040 | ₩5,080 | ₩4,010 | ₩4,064 | -19.36% | 160.9만 |
|---|
| 2025.12.26 | ₩3,382 | ₩5,588 | ₩3,355 | ₩4,318 | +27.67% | 314.6만 |
|---|
| 2025.12.24 | ₩3,302 | ₩3,476 | ₩3,141 | ₩3,262 | -1.21% | 1.6만 |
|---|
| 2025.12.23 | ₩3,502 | ₩3,502 | ₩3,302 | ₩3,329 | -4.96% | 5.3만 |
|---|
| 2025.12.22 | ₩3,663 | ₩3,663 | ₩3,369 | ₩3,422 | -6.57% | 6.3만 |
|---|
| 2025.12.19 | ₩3,302 | ₩3,422 | ₩3,248 | ₩3,375 | +2.23% | 7.5만 |
|---|
| 2025.12.18 | ₩3,141 | ₩3,342 | ₩2,994 | ₩3,262 | +3.83% | 3.6만 |
|---|
| 2025.12.17 | ₩3,115 | ₩3,148 | ₩2,954 | ₩3,008 | -3.43% | 5.9만 |
|---|
| 2025.12.16 | ₩2,981 | ₩3,088 | ₩2,794 | ₩2,994 | +0.45% | 6.9만 |
|---|
| 2025.12.15 | ₩3,168 | ₩3,168 | ₩2,901 | ₩2,961 | -6.54% | 4.9만 |
|---|
| 2025.12.12 | ₩3,355 | ₩3,355 | ₩3,008 | ₩3,128 | -6.77% | 5.6만 |
|---|
| 2025.12.11 | ₩3,208 | ₩3,315 | ₩3,021 | ₩3,295 | +2.71% | 4.8만 |
|---|
| 2025.12.10 | ₩3,115 | ₩3,182 | ₩2,981 | ₩3,008 | -3.43% | 4.9만 |
|---|
| 2025.12.09 | ₩3,141 | ₩3,350 | ₩2,954 | ₩3,101 | -1.28% | 7.8만 |
|---|
| 2025.12.08 | ₩3,275 | ₩3,317 | ₩2,901 | ₩3,075 | -6.12% | 6.9만 |
|---|
| 2025.12.05 | ₩3,502 | ₩3,502 | ₩3,208 | ₩3,275 | -6.49% | 4.9만 |
|---|
| 2025.12.04 | ₩3,409 | ₩3,462 | ₩3,315 | ₩3,436 | +0.78% | 6.3만 |
|---|
| 2025.12.03 | ₩3,623 | ₩3,623 | ₩3,342 | ₩3,382 | -6.64% | 5만 |
|---|
| 2025.12.02 | ₩3,690 | ₩3,690 | ₩3,258 | ₩3,355 | -9.06% | 5.4만 |
|---|
| 2025.12.01 | ₩4,064 | ₩4,064 | ₩3,609 | ₩3,643 | -10.36% | 12.9만 |
|---|
| 2025.11.28 | ₩3,583 | ₩3,877 | ₩3,583 | ₩3,736 | +4.29% | 8.9만 |
|---|
| 2025.11.26 | ₩3,208 | ₩3,596 | ₩3,208 | ₩3,596 | +12.08% | 9.7만 |
|---|
| 2025.11.25 | ₩3,208 | ₩3,222 | ₩3,021 | ₩3,182 | -0.83% | 6.8만 |
|---|
| 2025.11.24 | ₩3,342 | ₩3,369 | ₩3,141 | ₩3,141 | -6.00% | 10.4만 |
|---|
| 2025.11.21 | ₩3,288 | ₩3,823 | ₩3,075 | ₩3,222 | -2.03% | 27.4만 |
|---|
| 2025.11.20 | ₩3,609 | ₩3,609 | ₩3,128 | ₩3,208 | -11.11% | 4.1만 |
|---|
| 2025.11.19 | ₩3,315 | ₩3,315 | ₩3,175 | ₩3,248 | -2.02% | 2.8만 |
|---|
| 2025.11.18 | ₩3,155 | ₩3,342 | ₩3,061 | ₩3,107 | -1.53% | 3.3만 |
|---|
| 2025.11.17 | ₩3,182 | ₩3,369 | ₩3,155 | ₩3,188 | +0.21% | 4.3만 |
|---|
| 2025.11.14 | ₩3,248 | ₩3,248 | ₩3,115 | ₩3,182 | -2.06% | 4.5만 |
|---|
| 2025.11.13 | ₩3,690 | ₩3,690 | ₩2,994 | ₩3,155 | -14.49% | 5.8만 |
|---|
| 2025.11.12 | ₩3,663 | ₩3,686 | ₩3,546 | ₩3,616 | -1.28% | 2.3만 |
|---|
| 2025.11.11 | ₩3,601 | ₩3,623 | ₩3,554 | ₩3,596 | -0.15% | 1.4만 |
|---|
| 2025.11.10 | ₩3,663 | ₩3,762 | ₩3,609 | ₩3,663 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩3,502 | ₩3,730 | ₩3,500 | ₩3,663 | +4.58% | 7.6천 |
|---|
| 2025.11.06 | ₩3,628 | ₩3,628 | ₩3,422 | ₩3,522 | -2.91% | 3.3만 |
|---|
| 2025.11.05 | ₩3,576 | ₩3,609 | ₩3,436 | ₩3,549 | -0.75% | 1.9만 |
|---|
| 2025.11.04 | ₩3,663 | ₩3,683 | ₩3,342 | ₩3,387 | -7.52% | 4.5만 |
|---|
| 2025.11.03 | ₩4,131 | ₩4,131 | ₩3,529 | ₩3,609 | -12.62% | 1.8만 |
|---|
| 2025.10.31 | ₩3,880 | ₩4,010 | ₩3,766 | ₩3,910 | +0.78% | 3.4만 |
|---|
| 2025.10.30 | ₩3,870 | ₩3,990 | ₩3,770 | ₩3,850 | -0.52% | 9.4만 |
|---|
| 2025.10.29 | ₩3,790 | ₩3,850 | ₩3,569 | ₩3,750 | -1.06% | 2.9만 |
|---|
| 2025.10.28 | ₩3,429 | ₩3,730 | ₩3,349 | ₩3,573 | +4.21% | 4.1만 |
|---|
| 2025.10.27 | ₩3,218 | ₩3,489 | ₩3,148 | ₩3,369 | +4.67% | 9.7만 |
|---|
| 2025.10.24 | ₩3,224 | ₩3,309 | ₩3,152 | ₩3,288 | +1.99% | 2.2만 |
|---|
| 2025.10.23 | ₩3,172 | ₩3,339 | ₩3,108 | ₩3,202 | +0.95% | 4.5만 |
|---|
| 2025.10.22 | ₩3,028 | ₩3,150 | ₩2,948 | ₩3,142 | +3.77% | 7.4만 |
|---|
| 2025.10.21 | ₩3,208 | ₩3,208 | ₩3,048 | ₩3,108 | -3.13% | 9.1만 |
|---|
| 2025.10.20 | ₩3,469 | ₩3,950 | ₩3,208 | ₩3,329 | -4.05% | 16.6만 |
|---|
| 2025.10.17 | ₩3,489 | ₩3,509 | ₩3,208 | ₩3,264 | -6.44% | 8.5만 |
|---|
| 2025.10.16 | ₩4,111 | ₩4,111 | ₩3,509 | ₩3,529 | -14.15% | 13.4만 |
|---|
| 2025.10.15 | ₩4,532 | ₩4,532 | ₩4,010 | ₩4,070 | -10.18% | 7.8만 |
|---|
| 2025.10.14 | ₩4,010 | ₩4,512 | ₩3,710 | ₩4,331 | +8.00% | 23.2만 |
|---|
| 2025.10.13 | ₩3,637 | ₩3,890 | ₩3,637 | ₩3,860 | +6.12% | 10.3만 |
|---|
| 2025.10.10 | ₩3,349 | ₩3,389 | ₩3,208 | ₩3,296 | -1.56% | 9.2만 |
|---|