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 | ₩2,885 | ₩3,045 | ₩2,845 | ₩2,951 | +2.31% | 25.9만 |
| 2026.10.08 | ₩2,978 | ₩2,978 | ₩2,798 | ₩2,804 | -5.83% | 41.9만 |
| 2026.10.07 | ₩3,405 | ₩3,539 | ₩2,991 | ₩3,045 | -10.59% | 63.4만 |
| 2026.10.06 | ₩3,325 | ₩3,432 | ₩3,245 | ₩3,258 | -2.01% | 15.6만 |
| 2026.10.05 | ₩3,299 | ₩3,339 | ₩3,112 | ₩3,339 | +1.21% | 19만 |
| 2026.10.02 | ₩3,339 | ₩3,339 | ₩3,178 | ₩3,258 | -2.40% | 20.1만 |
| 2026.10.01 | ₩3,405 | ₩3,405 | ₩3,258 | ₩3,258 | -4.31% | 19.8만 |
| 2026.09.30 | ₩3,526 | ₩3,526 | ₩3,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,419 |
| -3.03% |
| 15만 |
| 2026.09.29 | ₩3,606 | ₩3,619 | ₩3,459 | ₩3,486 | -3.33% | 24.6만 |
|---|
| 2026.09.28 | ₩3,779 | ₩3,779 | ₩3,526 | ₩3,566 | -5.65% | 25.6만 |
|---|
| 2026.09.25 | ₩3,940 | ₩3,940 | ₩3,766 | ₩3,846 | -2.37% | 30.3만 |
|---|
| 2026.09.24 | ₩4,140 | ₩4,153 | ₩3,806 | ₩3,900 | -5.81% | 33.2만 |
|---|
| 2026.09.23 | ₩4,140 | ₩4,293 | ₩3,993 | ₩4,260 | +2.90% | 19.5만 |
|---|
| 2026.09.22 | ₩3,993 | ₩4,260 | ₩3,980 | ₩4,167 | +4.35% | 20.5만 |
|---|
| 2026.09.21 | ₩3,900 | ₩4,060 | ₩3,873 | ₩3,993 | +2.40% | 22.9만 |
|---|
| 2026.09.18 | ₩3,859 | ₩3,926 | ₩3,793 | ₩3,913 | +1.38% | 11.1만 |
|---|
| 2026.09.17 | ₩3,859 | ₩4,006 | ₩3,835 | ₩3,913 | +1.38% | 13.3만 |
|---|
| 2026.09.16 | ₩3,819 | ₩3,900 | ₩3,646 | ₩3,739 | -2.10% | 24.6만 |
|---|
| 2026.09.15 | ₩3,819 | ₩3,940 | ₩3,639 | ₩3,766 | -1.40% | 23.4만 |
|---|
| 2026.09.14 | ₩3,873 | ₩3,886 | ₩3,726 | ₩3,779 | -2.41% | 27.3만 |
|---|
| 2026.09.11 | ₩4,060 | ₩4,140 | ₩3,886 | ₩3,940 | -2.96% | 25.7만 |
|---|
| 2026.09.10 | ₩4,180 | ₩4,187 | ₩3,953 | ₩3,980 | -4.79% | 32.8만 |
|---|
| 2026.09.09 | ₩4,340 | ₩4,474 | ₩4,247 | ₩4,247 | -2.15% | 24.8만 |
|---|
| 2026.09.08 | ₩4,327 | ₩4,514 | ₩4,213 | ₩4,314 | -0.31% | 29만 |
|---|
| 2026.09.04 | ₩4,140 | ₩4,367 | ₩4,060 | ₩4,327 | +4.52% | 44만 |
|---|
| 2026.09.03 | ₩4,260 | ₩4,272 | ₩4,006 | ₩4,167 | -2.19% | 25.7만 |
|---|
| 2026.09.02 | ₩3,806 | ₩4,140 | ₩3,806 | ₩4,113 | +8.07% | 36.3만 |
|---|
| 2026.09.01 | ₩3,793 | ₩4,046 | ₩3,753 | ₩3,753 | -1.06% | 25.9만 |
|---|
| 2026.08.31 | ₩4,073 | ₩4,173 | ₩3,873 | ₩3,873 | -4.92% | 31.7만 |
|---|
| 2026.08.28 | ₩3,886 | ₩4,308 | ₩3,859 | ₩4,086 | +5.15% | 92.7만 |
|---|
| 2026.08.27 | ₩3,873 | ₩4,026 | ₩3,793 | ₩3,819 | -1.38% | 24.6만 |
|---|
| 2026.08.26 | ₩3,846 | ₩3,940 | ₩3,779 | ₩3,859 | +0.35% | 26만 |
|---|
| 2026.08.25 | ₩3,766 | ₩3,993 | ₩3,766 | ₩3,913 | +3.90% | 48.8만 |
|---|
| 2026.08.24 | ₩3,833 | ₩3,859 | ₩3,632 | ₩3,806 | -0.70% | 43.8만 |
|---|
| 2026.08.21 | ₩3,392 | ₩3,793 | ₩3,392 | ₩3,766 | +11.02% | 96.2만 |
|---|
| 2026.08.20 | ₩3,432 | ₩3,459 | ₩3,272 | ₩3,285 | -4.28% | 40만 |
|---|
| 2026.08.19 | ₩3,365 | ₩3,566 | ₩3,232 | ₩3,472 | +3.17% | 47.6만 |
|---|
| 2026.08.18 | ₩3,392 | ₩3,486 | ₩3,232 | ₩3,232 | -4.72% | 36.9만 |
|---|
| 2026.08.17 | ₩3,672 | ₩3,793 | ₩3,486 | ₩3,512 | -4.36% | 29.2만 |
|---|
| 2026.08.14 | ₩3,699 | ₩3,900 | ₩3,606 | ₩3,646 | -1.44% | 41.9만 |
|---|
| 2026.08.13 | ₩3,539 | ₩3,753 | ₩3,419 | ₩3,672 | +3.77% | 70.2만 |
|---|
| 2026.08.12 | ₩3,526 | ₩3,779 | ₩3,312 | ₩3,539 | +0.38% | 253.5만 |
|---|
| 2026.08.11 | ₩3,205 | ₩3,252 | ₩3,165 | ₩3,192 | -0.42% | 19.7만 |
|---|
| 2026.08.10 | ₩3,218 | ₩3,245 | ₩3,153 | ₩3,232 | +0.41% | 16.3만 |
|---|
| 2026.08.07 | ₩3,192 | ₩3,258 | ₩3,085 | ₩3,192 | 0.00% | 25.5만 |
|---|
| 2026.08.06 | ₩3,072 | ₩3,205 | ₩3,072 | ₩3,085 | +0.43% | 25.4만 |
|---|
| 2026.08.05 | ₩2,885 | ₩3,178 | ₩2,885 | ₩3,085 | +6.94% | 39.8만 |
|---|
| 2026.08.04 | ₩2,698 | ₩2,965 | ₩2,698 | ₩2,885 | +6.93% | 25.4만 |
|---|
| 2026.08.03 | ₩2,644 | ₩2,684 | ₩2,497 | ₩2,658 | +0.51% | 21.4만 |
|---|
| 2026.07.31 | ₩2,724 | ₩2,818 | ₩2,591 | ₩2,617 | -3.92% | 15.5만 |
|---|
| 2026.07.30 | ₩2,604 | ₩2,738 | ₩2,604 | ₩2,724 | +4.62% | 14.1만 |
|---|
| 2026.07.29 | ₩2,564 | ₩2,691 | ₩2,537 | ₩2,591 | +1.04% | 28.7만 |
|---|
| 2026.07.28 | ₩2,658 | ₩2,684 | ₩2,497 | ₩2,617 | -1.51% | 33.7만 |
|---|
| 2026.07.27 | ₩2,698 | ₩2,738 | ₩2,604 | ₩2,658 | -1.49% | 36.2만 |
|---|
| 2026.07.24 | ₩2,818 | ₩2,818 | ₩2,686 | ₩2,698 | -4.27% | 12만 |
|---|
| 2026.07.23 | ₩2,831 | ₩2,911 | ₩2,751 | ₩2,804 | -0.94% | 18.6만 |
|---|
| 2026.07.22 | ₩2,845 | ₩2,911 | ₩2,791 | ₩2,871 | +0.94% | 17.8만 |
|---|
| 2026.07.21 | ₩2,751 | ₩2,858 | ₩2,738 | ₩2,778 | +0.97% | 22만 |
|---|
| 2026.07.20 | ₩2,764 | ₩2,778 | ₩2,691 | ₩2,711 | -1.93% | 16.9만 |
|---|
| 2026.07.17 | ₩2,684 | ₩2,778 | ₩2,604 | ₩2,738 | +1.99% | 29.2만 |
|---|
| 2026.07.16 | ₩2,858 | ₩2,938 | ₩2,698 | ₩2,698 | -5.61% | 62.2만 |
|---|
| 2026.07.15 | ₩2,871 | ₩3,045 | ₩2,838 | ₩2,938 | +2.33% | 34.1만 |
|---|
| 2026.07.14 | ₩2,845 | ₩2,951 | ₩2,818 | ₩2,871 | +0.94% | 29.6만 |
|---|
| 2026.07.13 | ₩3,005 | ₩3,125 | ₩2,764 | ₩2,778 | -7.56% | 56.3만 |
|---|
| 2026.07.10 | ₩3,178 | ₩3,205 | ₩3,018 | ₩3,031 | -4.62% | 27.7만 |
|---|
| 2026.07.09 | ₩3,112 | ₩3,218 | ₩3,065 | ₩3,178 | +2.15% | 30.4만 |
|---|
| 2026.07.08 | ₩2,991 | ₩3,125 | ₩2,978 | ₩3,058 | +2.23% | 35.2만 |
|---|
| 2026.07.07 | ₩3,218 | ₩3,392 | ₩2,991 | ₩3,018 | -6.22% | 74.9만 |
|---|
| 2026.07.06 | ₩2,951 | ₩3,285 | ₩2,951 | ₩3,232 | +9.50% | 78.2만 |
|---|
| 2026.07.02 | ₩2,991 | ₩3,245 | ₩2,845 | ₩2,951 | -1.34% | 91.9만 |
|---|
| 2026.07.01 | ₩2,938 | ₩3,205 | ₩2,925 | ₩3,045 | +3.64% | 101.3만 |
|---|
| 2026.06.30 | ₩2,751 | ₩3,070 | ₩2,671 | ₩2,925 | +6.31% | 181.6만 |
|---|
| 2026.06.29 | ₩2,724 | ₩3,031 | ₩2,564 | ₩2,818 | +3.43% | 314.5만 |
|---|
| 2026.06.26 | ₩3,766 | ₩3,799 | ₩2,698 | ₩2,804 | -25.53% | 2498.2만 |
|---|
| 2026.06.25 | ₩2,911 | ₩3,232 | ₩2,858 | ₩2,978 | +2.29% | 1588.2만 |
|---|
| 2026.06.24 | ₩3,072 | ₩3,072 | ₩2,818 | ₩2,898 | -5.65% | 24만 |
|---|
| 2026.06.23 | ₩2,885 | ₩3,192 | ₩2,838 | ₩3,138 | +8.80% | 38.5만 |
|---|
| 2026.06.22 | ₩2,845 | ₩3,098 | ₩2,804 | ₩3,085 | +8.45% | 34.1만 |
|---|
| 2026.06.18 | ₩2,965 | ₩3,005 | ₩2,791 | ₩2,885 | -2.70% | 15.2만 |
|---|
| 2026.06.17 | ₩3,045 | ₩3,218 | ₩2,911 | ₩2,911 | -4.39% | 14.2만 |
|---|
| 2026.06.16 | ₩3,005 | ₩3,105 | ₩2,911 | ₩3,045 | +1.33% | 19만 |
|---|
| 2026.06.15 | ₩3,072 | ₩3,245 | ₩3,005 | ₩3,005 | -2.17% | 14.3만 |
|---|
| 2026.06.12 | ₩2,711 | ₩2,978 | ₩2,698 | ₩2,978 | +9.85% | 28.4만 |
|---|
| 2026.06.11 | ₩2,537 | ₩2,684 | ₩2,417 | ₩2,684 | +5.79% | 17.9만 |
|---|
| 2026.06.10 | ₩2,564 | ₩2,851 | ₩2,484 | ₩2,497 | -2.60% | 20.4만 |
|---|
| 2026.06.09 | ₩2,871 | ₩2,871 | ₩2,577 | ₩2,631 | -8.37% | 28.8만 |
|---|
| 2026.06.08 | ₩2,818 | ₩2,891 | ₩2,791 | ₩2,831 | +0.47% | 12.3만 |
|---|
| 2026.06.05 | ₩3,005 | ₩3,085 | ₩2,764 | ₩2,778 | -7.56% | 29.8만 |
|---|
| 2026.06.04 | ₩3,112 | ₩3,138 | ₩3,031 | ₩3,045 | -2.15% | 12만 |
|---|
| 2026.06.03 | ₩3,178 | ₩3,218 | ₩3,031 | ₩3,072 | -3.36% | 19.3만 |
|---|
| 2026.06.02 | ₩3,138 | ₩3,258 | ₩3,105 | ₩3,218 | +2.55% | 27.2만 |
|---|
| 2026.06.01 | ₩3,085 | ₩3,165 | ₩2,991 | ₩3,138 | +1.73% | 25.2만 |
|---|
| 2026.05.29 | ₩3,178 | ₩3,232 | ₩3,058 | ₩3,125 | -1.68% | 14.7만 |
|---|
| 2026.05.28 | ₩3,045 | ₩3,238 | ₩2,764 | ₩3,192 | +4.82% | 57만 |
|---|
| 2026.05.27 | ₩3,098 | ₩3,145 | ₩3,005 | ₩3,085 | -0.43% | 19.6만 |
|---|
| 2026.05.26 | ₩3,085 | ₩3,165 | ₩3,005 | ₩3,112 | +0.87% | 25.9만 |
|---|
| 2026.05.22 | ₩3,165 | ₩3,325 | ₩3,058 | ₩3,058 | -3.38% | 40.5만 |
|---|
| 2026.05.21 | ₩3,098 | ₩3,192 | ₩3,098 | ₩3,152 | +1.72% | 20.2만 |
|---|
| 2026.05.20 | ₩3,232 | ₩3,285 | ₩3,098 | ₩3,165 | -2.07% | 26.4만 |
|---|
| 2026.05.19 | ₩3,178 | ₩3,339 | ₩3,165 | ₩3,178 | 0.00% | 26.2만 |
|---|
| 2026.05.18 | ₩3,339 | ₩3,359 | ₩3,165 | ₩3,165 | -5.20% | 31.1만 |
|---|
| 2026.05.15 | ₩3,539 | ₩3,539 | ₩3,325 | ₩3,339 | -5.66% | 32.9만 |
|---|
| 2026.05.14 | ₩4,046 | ₩4,127 | ₩3,652 | ₩3,686 | -8.91% | 37.4만 |
|---|
| 2026.05.13 | ₩3,592 | ₩4,300 | ₩3,552 | ₩4,086 | +13.75% | 102.3만 |
|---|
| 2026.05.12 | ₩3,405 | ₩3,658 | ₩3,292 | ₩3,566 | +4.71% | 48.7만 |
|---|
| 2026.05.11 | ₩3,365 | ₩3,432 | ₩3,285 | ₩3,352 | -0.40% | 29.9만 |
|---|
| 2026.05.08 | ₩3,432 | ₩3,512 | ₩3,312 | ₩3,379 | -1.56% | 21.4만 |
|---|
| 2026.05.07 | ₩3,419 | ₩3,472 | ₩3,339 | ₩3,339 | -2.34% | 19.1만 |
|---|
| 2026.05.06 | ₩3,432 | ₩3,590 | ₩3,352 | ₩3,352 | -2.33% | 20.7만 |
|---|
| 2026.05.05 | ₩3,592 | ₩3,632 | ₩3,379 | ₩3,379 | -5.95% | 19.4만 |
|---|
| 2026.05.04 | ₩3,566 | ₩3,672 | ₩3,512 | ₩3,592 | +0.75% | 11.6만 |
|---|
| 2026.05.01 | ₩3,592 | ₩3,726 | ₩3,526 | ₩3,619 | +0.74% | 14.3만 |
|---|
| 2026.04.30 | ₩3,405 | ₩3,672 | ₩3,405 | ₩3,592 | +5.49% | 42.8만 |
|---|
| 2026.04.29 | ₩3,405 | ₩3,472 | ₩3,325 | ₩3,352 | -1.57% | 24.6만 |
|---|
| 2026.04.28 | ₩3,512 | ₩3,564 | ₩3,419 | ₩3,445 | -1.90% | 13.4만 |
|---|
| 2026.04.27 | ₩3,419 | ₩3,619 | ₩3,419 | ₩3,552 | +3.91% | 19만 |
|---|
| 2026.04.24 | ₩3,459 | ₩3,526 | ₩3,421 | ₩3,499 | +1.16% | 10.2만 |
|---|
| 2026.04.23 | ₩3,539 | ₩3,639 | ₩3,405 | ₩3,459 | -2.26% | 24.5만 |
|---|
| 2026.04.22 | ₩3,606 | ₩3,739 | ₩3,539 | ₩3,566 | -1.11% | 16.9만 |
|---|
| 2026.04.21 | ₩3,739 | ₩3,813 | ₩3,519 | ₩3,579 | -4.29% | 15.8만 |
|---|
| 2026.04.20 | ₩3,806 | ₩3,846 | ₩3,686 | ₩3,699 | -2.81% | 20.4만 |
|---|
| 2026.04.17 | ₩3,873 | ₩3,980 | ₩3,793 | ₩3,793 | -2.07% | 21만 |
|---|
| 2026.04.16 | ₩3,886 | ₩3,980 | ₩3,726 | ₩3,739 | -3.78% | 27.4만 |
|---|
| 2026.04.15 | ₩3,953 | ₩3,973 | ₩3,726 | ₩3,793 | -4.05% | 25.2만 |
|---|
| 2026.04.14 | ₩3,873 | ₩4,073 | ₩3,766 | ₩3,953 | +2.07% | 17.6만 |
|---|
| 2026.04.13 | ₩3,659 | ₩3,819 | ₩3,579 | ₩3,766 | +2.92% | 12만 |
|---|
| 2026.04.10 | ₩3,886 | ₩3,926 | ₩3,632 | ₩3,686 | -5.15% | 11.4만 |
|---|
| 2026.04.09 | ₩3,766 | ₩3,913 | ₩3,766 | ₩3,806 | +1.06% | 12.6만 |
|---|
| 2026.04.08 | ₩3,940 | ₩4,046 | ₩3,793 | ₩3,833 | -2.71% | 17.9만 |
|---|
| 2026.04.07 | ₩3,873 | ₩3,873 | ₩3,606 | ₩3,632 | -6.21% | 16.8만 |
|---|
| 2026.04.06 | ₩3,966 | ₩3,980 | ₩3,806 | ₩3,859 | -2.69% | 16.1만 |
|---|
| 2026.04.02 | ₩4,006 | ₩4,127 | ₩3,886 | ₩4,006 | 0.00% | 13.2만 |
|---|
| 2026.04.01 | ₩4,073 | ₩4,474 | ₩3,966 | ₩4,220 | +3.61% | 30.4만 |
|---|
| 2026.03.31 | ₩3,659 | ₩4,046 | ₩3,619 | ₩3,966 | +8.39% | 17.3만 |
|---|
| 2026.03.30 | ₩3,793 | ₩3,873 | ₩3,379 | ₩3,526 | -7.04% | 31.2만 |
|---|
| 2026.03.27 | ₩3,686 | ₩3,779 | ₩3,592 | ₩3,713 | +0.72% | 12.6만 |
|---|
| 2026.03.26 | ₩3,726 | ₩3,937 | ₩3,606 | ₩3,699 | -0.72% | 15.7만 |
|---|
| 2026.03.25 | ₩3,833 | ₩4,020 | ₩3,753 | ₩3,806 | -0.70% | 17.6만 |
|---|
| 2026.03.24 | ₩3,739 | ₩3,838 | ₩3,646 | ₩3,713 | -0.71% | 24.5만 |
|---|
| 2026.03.23 | ₩3,432 | ₩3,889 | ₩3,365 | ₩3,779 | +10.12% | 41.6만 |
|---|
| 2026.03.20 | ₩3,753 | ₩3,783 | ₩3,305 | ₩3,379 | -9.96% | 49.8만 |
|---|
| 2026.03.19 | ₩4,006 | ₩4,046 | ₩3,500 | ₩3,672 | -8.33% | 49.5만 |
|---|
| 2026.03.18 | ₩4,447 | ₩4,447 | ₩4,033 | ₩4,073 | -8.41% | 51.3만 |
|---|
| 2026.03.17 | ₩4,527 | ₩4,567 | ₩4,340 | ₩4,447 | -1.77% | 27.1만 |
|---|
| 2026.03.16 | ₩4,420 | ₩4,594 | ₩4,387 | ₩4,407 | -0.30% | 38.6만 |
|---|
| 2026.03.13 | ₩4,754 | ₩4,834 | ₩4,434 | ₩4,514 | -5.06% | 29.6만 |
|---|
| 2026.03.12 | ₩4,861 | ₩4,874 | ₩4,634 | ₩4,701 | -3.30% | 23만 |
|---|
| 2026.03.11 | ₩4,874 | ₩5,075 | ₩4,808 | ₩4,834 | -0.82% | 22.2만 |
|---|
| 2026.03.10 | ₩4,781 | ₩5,168 | ₩4,768 | ₩5,021 | +5.03% | 28.1만 |
|---|
| 2026.03.09 | ₩4,768 | ₩4,861 | ₩4,474 | ₩4,727 | -0.84% | 37만 |
|---|
| 2026.03.06 | ₩5,035 | ₩5,101 | ₩4,834 | ₩4,834 | -3.98% | 25.4만 |
|---|
| 2026.03.05 | ₩5,395 | ₩5,435 | ₩5,021 | ₩5,155 | -4.46% | 25.9만 |
|---|
| 2026.03.04 | ₩5,369 | ₩5,515 | ₩5,208 | ₩5,409 | +0.75% | 17만 |
|---|
| 2026.03.03 | ₩5,275 | ₩5,402 | ₩4,981 | ₩5,288 | +0.25% | 31.5만 |
|---|
| 2026.03.02 | ₩5,716 | ₩5,809 | ₩5,489 | ₩5,502 | -3.74% | 47.7만 |
|---|
| 2026.02.27 | ₩5,288 | ₩5,889 | ₩5,208 | ₩5,823 | +10.10% | 57.8만 |
|---|
| 2026.02.26 | ₩4,848 | ₩5,315 | ₩4,754 | ₩5,315 | +9.64% | 33.8만 |
|---|
| 2026.02.25 | ₩4,941 | ₩5,075 | ₩4,808 | ₩4,834 | -2.16% | 40.4만 |
|---|
| 2026.02.24 | ₩4,474 | ₩4,928 | ₩4,474 | ₩4,901 | +9.55% | 53.4만 |
|---|
| 2026.02.23 | ₩4,661 | ₩4,794 | ₩4,487 | ₩4,607 | -1.15% | 28.7만 |
|---|
| 2026.02.20 | ₩4,727 | ₩5,008 | ₩4,554 | ₩4,594 | -2.82% | 35.7만 |
|---|
| 2026.02.19 | ₩4,407 | ₩4,794 | ₩4,300 | ₩4,727 | +7.27% | 59.2만 |
|---|
| 2026.02.18 | ₩4,607 | ₩4,848 | ₩4,420 | ₩4,460 | -3.19% | 35.3만 |
|---|
| 2026.02.17 | ₩5,182 | ₩5,294 | ₩4,500 | ₩4,621 | -10.82% | 71만 |
|---|
| 2026.02.13 | ₩4,848 | ₩5,061 | ₩4,741 | ₩4,968 | +2.48% | 63.2만 |
|---|
| 2026.02.12 | ₩5,088 | ₩5,128 | ₩4,741 | ₩4,768 | -6.30% | 55.1만 |
|---|
| 2026.02.11 | ₩5,569 | ₩5,649 | ₩5,075 | ₩5,075 | -8.87% | 71.1만 |
|---|
| 2026.02.10 | ₩6,023 | ₩6,043 | ₩5,409 | ₩5,502 | -8.65% | 58.6만 |
|---|
| 2026.02.09 | ₩5,342 | ₩6,143 | ₩5,248 | ₩5,756 | +7.75% | 83.2만 |
|---|
| 2026.02.06 | ₩5,182 | ₩5,395 | ₩5,008 | ₩5,248 | +1.29% | 53.3만 |
|---|
| 2026.02.05 | ₩5,342 | ₩5,442 | ₩4,834 | ₩4,861 | -9.00% | 49.8만 |
|---|
| 2026.02.04 | ₩5,956 | ₩6,223 | ₩5,555 | ₩5,582 | -6.28% | 58.4만 |
|---|
| 2026.02.03 | ₩5,636 | ₩5,943 | ₩5,435 | ₩5,903 | +4.74% | 60.3만 |
|---|
| 2026.02.02 | ₩5,248 | ₩5,622 | ₩5,008 | ₩5,342 | +1.78% | 77.4만 |
|---|
| 2026.01.30 | ₩5,876 | ₩5,949 | ₩5,088 | ₩5,395 | -8.18% | 114.7만 |
|---|
| 2026.01.29 | ₩6,343 | ₩6,564 | ₩5,796 | ₩6,170 | -2.74% | 87.2만 |
|---|
| 2026.01.28 | ₩6,584 | ₩6,651 | ₩6,223 | ₩6,597 | +0.20% | 70만 |
|---|
| 2026.01.27 | ₩6,677 | ₩6,796 | ₩6,156 | ₩6,490 | -2.80% | 86.9만 |
|---|
| 2026.01.26 | ₩6,397 | ₩6,971 | ₩6,237 | ₩6,584 | +2.92% | 140만 |
|---|
| 2026.01.23 | ₩5,929 | ₩6,290 | ₩5,689 | ₩6,210 | +4.73% | 123.8만 |
|---|
| 2026.01.22 | ₩6,864 | ₩6,904 | ₩5,863 | ₩6,103 | -11.09% | 249만 |
|---|
| 2026.01.21 | ₩7,198 | ₩7,545 | ₩6,744 | ₩6,864 | -4.64% | 315.7만 |
|---|
| 2026.01.20 | ₩6,584 | ₩7,078 | ₩6,103 | ₩6,490 | -1.42% | 359.3만 |
|---|
| 2026.01.16 | ₩5,529 | ₩5,676 | ₩5,275 | ₩5,435 | -1.69% | 683.2만 |
|---|
| 2026.01.15 | ₩4,647 | ₩5,969 | ₩4,420 | ₩5,248 | +12.93% | 884.4만 |
|---|
| 2026.01.14 | ₩3,993 | ₩4,434 | ₩3,953 | ₩4,260 | +6.69% | 24.6만 |
|---|
| 2026.01.13 | ₩3,886 | ₩3,980 | ₩3,886 | ₩3,913 | +0.69% | 13만 |
|---|
| 2026.01.12 | ₩3,913 | ₩3,960 | ₩3,846 | ₩3,900 | -0.34% | 20.9만 |
|---|
| 2026.01.09 | ₩3,980 | ₩4,033 | ₩3,739 | ₩3,846 | -3.36% | 11.1만 |
|---|
| 2026.01.08 | ₩4,086 | ₩4,100 | ₩3,766 | ₩3,926 | -3.92% | 12.6만 |
|---|
| 2026.01.07 | ₩4,247 | ₩4,247 | ₩4,006 | ₩4,127 | -2.83% | 38.6만 |
|---|
| 2026.01.06 | ₩4,233 | ₩4,340 | ₩3,886 | ₩4,167 | -1.58% | 24.3만 |
|---|
| 2026.01.05 | ₩4,233 | ₩4,273 | ₩4,006 | ₩4,033 | -4.73% | 32.6만 |
|---|
| 2026.01.02 | ₩4,060 | ₩4,060 | ₩3,766 | ₩3,953 | -2.63% | 12.8만 |
|---|
| 2025.12.31 | ₩3,980 | ₩4,033 | ₩3,739 | ₩3,953 | -0.67% | 14.7만 |
|---|
| 2025.12.30 | ₩4,180 | ₩4,205 | ₩3,806 | ₩3,993 | -4.47% | 32.6만 |
|---|
| 2025.12.29 | ₩5,035 | ₩5,075 | ₩4,006 | ₩4,060 | -19.36% | 160.9만 |
|---|
| 2025.12.26 | ₩3,379 | ₩5,582 | ₩3,352 | ₩4,314 | +27.67% | 314.6만 |
|---|
| 2025.12.24 | ₩3,299 | ₩3,472 | ₩3,138 | ₩3,258 | -1.21% | 1.6만 |
|---|
| 2025.12.23 | ₩3,499 | ₩3,499 | ₩3,299 | ₩3,325 | -4.96% | 5.3만 |
|---|
| 2025.12.22 | ₩3,659 | ₩3,659 | ₩3,365 | ₩3,419 | -6.57% | 6.3만 |
|---|
| 2025.12.19 | ₩3,299 | ₩3,419 | ₩3,245 | ₩3,372 | +2.23% | 7.5만 |
|---|
| 2025.12.18 | ₩3,138 | ₩3,339 | ₩2,991 | ₩3,258 | +3.83% | 3.6만 |
|---|
| 2025.12.17 | ₩3,112 | ₩3,145 | ₩2,951 | ₩3,005 | -3.43% | 5.9만 |
|---|
| 2025.12.16 | ₩2,978 | ₩3,085 | ₩2,791 | ₩2,991 | +0.45% | 6.9만 |
|---|
| 2025.12.15 | ₩3,165 | ₩3,165 | ₩2,898 | ₩2,958 | -6.54% | 4.9만 |
|---|
| 2025.12.12 | ₩3,352 | ₩3,352 | ₩3,005 | ₩3,125 | -6.77% | 5.6만 |
|---|
| 2025.12.11 | ₩3,205 | ₩3,312 | ₩3,018 | ₩3,292 | +2.71% | 4.8만 |
|---|
| 2025.12.10 | ₩3,112 | ₩3,178 | ₩2,978 | ₩3,005 | -3.43% | 4.9만 |
|---|
| 2025.12.09 | ₩3,138 | ₩3,347 | ₩2,951 | ₩3,098 | -1.28% | 7.8만 |
|---|
| 2025.12.08 | ₩3,272 | ₩3,313 | ₩2,898 | ₩3,072 | -6.12% | 6.9만 |
|---|
| 2025.12.05 | ₩3,499 | ₩3,499 | ₩3,205 | ₩3,272 | -6.49% | 4.9만 |
|---|
| 2025.12.04 | ₩3,405 | ₩3,459 | ₩3,312 | ₩3,432 | +0.78% | 6.3만 |
|---|
| 2025.12.03 | ₩3,619 | ₩3,619 | ₩3,339 | ₩3,379 | -6.64% | 5만 |
|---|
| 2025.12.02 | ₩3,686 | ₩3,686 | ₩3,254 | ₩3,352 | -9.06% | 5.4만 |
|---|
| 2025.12.01 | ₩4,060 | ₩4,060 | ₩3,606 | ₩3,639 | -10.36% | 12.9만 |
|---|
| 2025.11.28 | ₩3,579 | ₩3,873 | ₩3,579 | ₩3,733 | +4.29% | 8.9만 |
|---|
| 2025.11.26 | ₩3,205 | ₩3,592 | ₩3,205 | ₩3,592 | +12.08% | 9.7만 |
|---|
| 2025.11.25 | ₩3,205 | ₩3,218 | ₩3,018 | ₩3,178 | -0.83% | 6.8만 |
|---|
| 2025.11.24 | ₩3,339 | ₩3,365 | ₩3,138 | ₩3,138 | -6.00% | 10.4만 |
|---|
| 2025.11.21 | ₩3,285 | ₩3,819 | ₩3,072 | ₩3,218 | -2.03% | 27.4만 |
|---|
| 2025.11.20 | ₩3,606 | ₩3,606 | ₩3,125 | ₩3,205 | -11.11% | 4.1만 |
|---|
| 2025.11.19 | ₩3,312 | ₩3,312 | ₩3,172 | ₩3,245 | -2.02% | 2.8만 |
|---|
| 2025.11.18 | ₩3,152 | ₩3,339 | ₩3,058 | ₩3,104 | -1.53% | 3.3만 |
|---|
| 2025.11.17 | ₩3,178 | ₩3,365 | ₩3,152 | ₩3,185 | +0.21% | 4.3만 |
|---|
| 2025.11.14 | ₩3,245 | ₩3,245 | ₩3,112 | ₩3,178 | -2.06% | 4.5만 |
|---|
| 2025.11.13 | ₩3,686 | ₩3,686 | ₩2,991 | ₩3,152 | -14.49% | 5.8만 |
|---|
| 2025.11.12 | ₩3,659 | ₩3,682 | ₩3,543 | ₩3,612 | -1.28% | 2.3만 |
|---|
| 2025.11.11 | ₩3,598 | ₩3,619 | ₩3,551 | ₩3,592 | -0.15% | 1.4만 |
|---|
| 2025.11.10 | ₩3,659 | ₩3,758 | ₩3,606 | ₩3,659 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩3,499 | ₩3,726 | ₩3,496 | ₩3,659 | +4.58% | 7.6천 |
|---|
| 2025.11.06 | ₩3,624 | ₩3,624 | ₩3,419 | ₩3,519 | -2.91% | 3.3만 |
|---|
| 2025.11.05 | ₩3,572 | ₩3,606 | ₩3,432 | ₩3,546 | -0.75% | 1.9만 |
|---|
| 2025.11.04 | ₩3,659 | ₩3,679 | ₩3,339 | ₩3,384 | -7.52% | 4.5만 |
|---|
| 2025.11.03 | ₩4,127 | ₩4,127 | ₩3,526 | ₩3,606 | -12.62% | 1.8만 |
|---|
| 2025.10.31 | ₩3,876 | ₩4,006 | ₩3,762 | ₩3,906 | +0.78% | 3.4만 |
|---|
| 2025.10.30 | ₩3,866 | ₩3,986 | ₩3,766 | ₩3,846 | -0.52% | 9.4만 |
|---|
| 2025.10.29 | ₩3,786 | ₩3,846 | ₩3,566 | ₩3,746 | -1.06% | 2.9만 |
|---|
| 2025.10.28 | ₩3,425 | ₩3,726 | ₩3,345 | ₩3,570 | +4.21% | 4.1만 |
|---|
| 2025.10.27 | ₩3,215 | ₩3,486 | ₩3,145 | ₩3,365 | +4.67% | 9.7만 |
|---|
| 2025.10.24 | ₩3,221 | ₩3,305 | ₩3,149 | ₩3,285 | +1.99% | 2.2만 |
|---|
| 2025.10.23 | ₩3,169 | ₩3,335 | ₩3,105 | ₩3,199 | +0.95% | 4.5만 |
|---|
| 2025.10.22 | ₩3,025 | ₩3,147 | ₩2,945 | ₩3,139 | +3.77% | 7.4만 |
|---|
| 2025.10.21 | ₩3,205 | ₩3,205 | ₩3,045 | ₩3,105 | -3.13% | 9.1만 |
|---|
| 2025.10.20 | ₩3,465 | ₩3,946 | ₩3,205 | ₩3,325 | -4.05% | 16.6만 |
|---|
| 2025.10.17 | ₩3,486 | ₩3,506 | ₩3,205 | ₩3,261 | -6.44% | 8.5만 |
|---|
| 2025.10.16 | ₩4,107 | ₩4,107 | ₩3,506 | ₩3,526 | -14.15% | 13.4만 |
|---|
| 2025.10.15 | ₩4,527 | ₩4,527 | ₩4,006 | ₩4,066 | -10.18% | 7.8만 |
|---|
| 2025.10.14 | ₩4,006 | ₩4,507 | ₩3,706 | ₩4,327 | +8.00% | 23.2만 |
|---|
| 2025.10.13 | ₩3,634 | ₩3,886 | ₩3,634 | ₩3,856 | +6.12% | 10.3만 |
|---|
| 2025.10.10 | ₩3,345 | ₩3,385 | ₩3,205 | ₩3,293 | -1.56% | 9.2만 |
|---|