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 | ₩3,046 | ₩2,845 | ₩2,952 | +2.31% | 25.9만 |
| 2026.10.08 | ₩2,979 | ₩2,979 | ₩2,798 | ₩2,805 | -5.83% | 41.9만 |
| 2026.10.07 | ₩3,406 | ₩3,540 | ₩2,992 | ₩3,046 | -10.59% | 63.4만 |
| 2026.10.06 | ₩3,326 | ₩3,433 | ₩3,246 | ₩3,259 | -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 | ₩3,179 | ₩3,259 | -2.40% | 20.1만 |
| 2026.10.01 | ₩3,406 | ₩3,406 | ₩3,259 | ₩3,259 | -4.31% | 19.8만 |
| 2026.09.30 | ₩3,526 | ₩3,526 | ₩3,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,420 |
| -3.03% |
| 15만 |
| 2026.09.29 | ₩3,607 | ₩3,620 | ₩3,460 | ₩3,486 | -3.33% | 24.6만 |
|---|
| 2026.09.28 | ₩3,780 | ₩3,780 | ₩3,526 | ₩3,567 | -5.65% | 25.6만 |
|---|
| 2026.09.25 | ₩3,941 | ₩3,941 | ₩3,767 | ₩3,847 | -2.37% | 30.3만 |
|---|
| 2026.09.24 | ₩4,141 | ₩4,154 | ₩3,807 | ₩3,900 | -5.81% | 33.2만 |
|---|
| 2026.09.23 | ₩4,141 | ₩4,295 | ₩3,994 | ₩4,261 | +2.90% | 19.5만 |
|---|
| 2026.09.22 | ₩3,994 | ₩4,261 | ₩3,981 | ₩4,168 | +4.35% | 20.5만 |
|---|
| 2026.09.21 | ₩3,900 | ₩4,061 | ₩3,874 | ₩3,994 | +2.40% | 22.9만 |
|---|
| 2026.09.18 | ₩3,860 | ₩3,927 | ₩3,794 | ₩3,914 | +1.38% | 11.1만 |
|---|
| 2026.09.17 | ₩3,860 | ₩4,007 | ₩3,836 | ₩3,914 | +1.38% | 13.3만 |
|---|
| 2026.09.16 | ₩3,820 | ₩3,900 | ₩3,647 | ₩3,740 | -2.10% | 24.6만 |
|---|
| 2026.09.15 | ₩3,820 | ₩3,941 | ₩3,640 | ₩3,767 | -1.40% | 23.4만 |
|---|
| 2026.09.14 | ₩3,874 | ₩3,887 | ₩3,727 | ₩3,780 | -2.41% | 27.3만 |
|---|
| 2026.09.11 | ₩4,061 | ₩4,141 | ₩3,887 | ₩3,941 | -2.96% | 25.7만 |
|---|
| 2026.09.10 | ₩4,181 | ₩4,188 | ₩3,954 | ₩3,981 | -4.79% | 32.8만 |
|---|
| 2026.09.09 | ₩4,341 | ₩4,475 | ₩4,248 | ₩4,248 | -2.15% | 24.8만 |
|---|
| 2026.09.08 | ₩4,328 | ₩4,515 | ₩4,214 | ₩4,315 | -0.31% | 29만 |
|---|
| 2026.09.04 | ₩4,141 | ₩4,368 | ₩4,061 | ₩4,328 | +4.52% | 44만 |
|---|
| 2026.09.03 | ₩4,261 | ₩4,273 | ₩4,007 | ₩4,168 | -2.19% | 25.7만 |
|---|
| 2026.09.02 | ₩3,807 | ₩4,141 | ₩3,807 | ₩4,114 | +8.07% | 36.3만 |
|---|
| 2026.09.01 | ₩3,794 | ₩4,047 | ₩3,754 | ₩3,754 | -1.06% | 25.9만 |
|---|
| 2026.08.31 | ₩4,074 | ₩4,174 | ₩3,874 | ₩3,874 | -4.92% | 31.7만 |
|---|
| 2026.08.28 | ₩3,887 | ₩4,309 | ₩3,860 | ₩4,087 | +5.15% | 92.7만 |
|---|
| 2026.08.27 | ₩3,874 | ₩4,027 | ₩3,794 | ₩3,820 | -1.38% | 24.6만 |
|---|
| 2026.08.26 | ₩3,847 | ₩3,941 | ₩3,780 | ₩3,860 | +0.35% | 26만 |
|---|
| 2026.08.25 | ₩3,767 | ₩3,994 | ₩3,767 | ₩3,914 | +3.90% | 48.8만 |
|---|
| 2026.08.24 | ₩3,834 | ₩3,860 | ₩3,633 | ₩3,807 | -0.70% | 43.8만 |
|---|
| 2026.08.21 | ₩3,393 | ₩3,794 | ₩3,393 | ₩3,767 | +11.02% | 96.2만 |
|---|
| 2026.08.20 | ₩3,433 | ₩3,460 | ₩3,273 | ₩3,286 | -4.28% | 40만 |
|---|
| 2026.08.19 | ₩3,366 | ₩3,567 | ₩3,233 | ₩3,473 | +3.17% | 47.6만 |
|---|
| 2026.08.18 | ₩3,393 | ₩3,486 | ₩3,233 | ₩3,233 | -4.72% | 36.9만 |
|---|
| 2026.08.17 | ₩3,673 | ₩3,794 | ₩3,486 | ₩3,513 | -4.36% | 29.2만 |
|---|
| 2026.08.14 | ₩3,700 | ₩3,900 | ₩3,607 | ₩3,647 | -1.44% | 41.9만 |
|---|
| 2026.08.13 | ₩3,540 | ₩3,754 | ₩3,420 | ₩3,673 | +3.77% | 70.2만 |
|---|
| 2026.08.12 | ₩3,526 | ₩3,780 | ₩3,313 | ₩3,540 | +0.38% | 253.5만 |
|---|
| 2026.08.11 | ₩3,206 | ₩3,253 | ₩3,166 | ₩3,193 | -0.42% | 19.7만 |
|---|
| 2026.08.10 | ₩3,219 | ₩3,246 | ₩3,154 | ₩3,233 | +0.41% | 16.3만 |
|---|
| 2026.08.07 | ₩3,193 | ₩3,259 | ₩3,086 | ₩3,193 | 0.00% | 25.5만 |
|---|
| 2026.08.06 | ₩3,072 | ₩3,206 | ₩3,072 | ₩3,086 | +0.43% | 25.4만 |
|---|
| 2026.08.05 | ₩2,885 | ₩3,179 | ₩2,885 | ₩3,086 | +6.94% | 39.8만 |
|---|
| 2026.08.04 | ₩2,698 | ₩2,965 | ₩2,698 | ₩2,885 | +6.93% | 25.4만 |
|---|
| 2026.08.03 | ₩2,645 | ₩2,685 | ₩2,498 | ₩2,658 | +0.51% | 21.4만 |
|---|
| 2026.07.31 | ₩2,725 | ₩2,818 | ₩2,591 | ₩2,618 | -3.92% | 15.5만 |
|---|
| 2026.07.30 | ₩2,605 | ₩2,738 | ₩2,605 | ₩2,725 | +4.62% | 14.1만 |
|---|
| 2026.07.29 | ₩2,565 | ₩2,692 | ₩2,538 | ₩2,591 | +1.04% | 28.7만 |
|---|
| 2026.07.28 | ₩2,658 | ₩2,685 | ₩2,498 | ₩2,618 | -1.51% | 33.7만 |
|---|
| 2026.07.27 | ₩2,698 | ₩2,738 | ₩2,605 | ₩2,658 | -1.49% | 36.2만 |
|---|
| 2026.07.24 | ₩2,818 | ₩2,818 | ₩2,686 | ₩2,698 | -4.27% | 12만 |
|---|
| 2026.07.23 | ₩2,832 | ₩2,912 | ₩2,752 | ₩2,805 | -0.94% | 18.6만 |
|---|
| 2026.07.22 | ₩2,845 | ₩2,912 | ₩2,792 | ₩2,872 | +0.94% | 17.8만 |
|---|
| 2026.07.21 | ₩2,752 | ₩2,859 | ₩2,738 | ₩2,778 | +0.97% | 22만 |
|---|
| 2026.07.20 | ₩2,765 | ₩2,778 | ₩2,692 | ₩2,712 | -1.93% | 16.9만 |
|---|
| 2026.07.17 | ₩2,685 | ₩2,778 | ₩2,605 | ₩2,738 | +1.99% | 29.2만 |
|---|
| 2026.07.16 | ₩2,859 | ₩2,939 | ₩2,698 | ₩2,698 | -5.61% | 62.2만 |
|---|
| 2026.07.15 | ₩2,872 | ₩3,046 | ₩2,839 | ₩2,939 | +2.33% | 34.1만 |
|---|
| 2026.07.14 | ₩2,845 | ₩2,952 | ₩2,818 | ₩2,872 | +0.94% | 29.6만 |
|---|
| 2026.07.13 | ₩3,006 | ₩3,126 | ₩2,765 | ₩2,778 | -7.56% | 56.3만 |
|---|
| 2026.07.10 | ₩3,179 | ₩3,206 | ₩3,019 | ₩3,032 | -4.62% | 27.7만 |
|---|
| 2026.07.09 | ₩3,112 | ₩3,219 | ₩3,066 | ₩3,179 | +2.15% | 30.4만 |
|---|
| 2026.07.08 | ₩2,992 | ₩3,126 | ₩2,979 | ₩3,059 | +2.23% | 35.2만 |
|---|
| 2026.07.07 | ₩3,219 | ₩3,393 | ₩2,992 | ₩3,019 | -6.22% | 74.9만 |
|---|
| 2026.07.06 | ₩2,952 | ₩3,286 | ₩2,952 | ₩3,233 | +9.50% | 78.2만 |
|---|
| 2026.07.02 | ₩2,992 | ₩3,246 | ₩2,845 | ₩2,952 | -1.34% | 91.9만 |
|---|
| 2026.07.01 | ₩2,939 | ₩3,206 | ₩2,925 | ₩3,046 | +3.64% | 101.3만 |
|---|
| 2026.06.30 | ₩2,752 | ₩3,071 | ₩2,672 | ₩2,925 | +6.31% | 181.6만 |
|---|
| 2026.06.29 | ₩2,725 | ₩3,032 | ₩2,565 | ₩2,818 | +3.43% | 314.5만 |
|---|
| 2026.06.26 | ₩3,767 | ₩3,800 | ₩2,698 | ₩2,805 | -25.53% | 2498.2만 |
|---|
| 2026.06.25 | ₩2,912 | ₩3,233 | ₩2,859 | ₩2,979 | +2.29% | 1588.2만 |
|---|
| 2026.06.24 | ₩3,072 | ₩3,072 | ₩2,818 | ₩2,899 | -5.65% | 24만 |
|---|
| 2026.06.23 | ₩2,885 | ₩3,193 | ₩2,839 | ₩3,139 | +8.80% | 38.5만 |
|---|
| 2026.06.22 | ₩2,845 | ₩3,099 | ₩2,805 | ₩3,086 | +8.45% | 34.1만 |
|---|
| 2026.06.18 | ₩2,965 | ₩3,006 | ₩2,792 | ₩2,885 | -2.70% | 15.2만 |
|---|
| 2026.06.17 | ₩3,046 | ₩3,219 | ₩2,912 | ₩2,912 | -4.39% | 14.2만 |
|---|
| 2026.06.16 | ₩3,006 | ₩3,106 | ₩2,912 | ₩3,046 | +1.33% | 19만 |
|---|
| 2026.06.15 | ₩3,072 | ₩3,246 | ₩3,006 | ₩3,006 | -2.17% | 14.3만 |
|---|
| 2026.06.12 | ₩2,712 | ₩2,979 | ₩2,698 | ₩2,979 | +9.85% | 28.4만 |
|---|
| 2026.06.11 | ₩2,538 | ₩2,685 | ₩2,418 | ₩2,685 | +5.79% | 17.9만 |
|---|
| 2026.06.10 | ₩2,565 | ₩2,852 | ₩2,485 | ₩2,498 | -2.60% | 20.4만 |
|---|
| 2026.06.09 | ₩2,872 | ₩2,872 | ₩2,578 | ₩2,631 | -8.37% | 28.8만 |
|---|
| 2026.06.08 | ₩2,818 | ₩2,892 | ₩2,792 | ₩2,832 | +0.47% | 12.3만 |
|---|
| 2026.06.05 | ₩3,006 | ₩3,086 | ₩2,765 | ₩2,778 | -7.56% | 29.8만 |
|---|
| 2026.06.04 | ₩3,112 | ₩3,139 | ₩3,032 | ₩3,046 | -2.15% | 12만 |
|---|
| 2026.06.03 | ₩3,179 | ₩3,219 | ₩3,032 | ₩3,072 | -3.36% | 19.3만 |
|---|
| 2026.06.02 | ₩3,139 | ₩3,259 | ₩3,106 | ₩3,219 | +2.55% | 27.2만 |
|---|
| 2026.06.01 | ₩3,086 | ₩3,166 | ₩2,992 | ₩3,139 | +1.73% | 25.2만 |
|---|
| 2026.05.29 | ₩3,179 | ₩3,233 | ₩3,059 | ₩3,126 | -1.68% | 14.7만 |
|---|
| 2026.05.28 | ₩3,046 | ₩3,239 | ₩2,765 | ₩3,193 | +4.82% | 57만 |
|---|
| 2026.05.27 | ₩3,099 | ₩3,146 | ₩3,006 | ₩3,086 | -0.43% | 19.6만 |
|---|
| 2026.05.26 | ₩3,086 | ₩3,166 | ₩3,006 | ₩3,112 | +0.87% | 25.9만 |
|---|
| 2026.05.22 | ₩3,166 | ₩3,326 | ₩3,059 | ₩3,059 | -3.38% | 40.5만 |
|---|
| 2026.05.21 | ₩3,099 | ₩3,193 | ₩3,099 | ₩3,152 | +1.72% | 20.2만 |
|---|
| 2026.05.20 | ₩3,233 | ₩3,286 | ₩3,099 | ₩3,166 | -2.07% | 26.4만 |
|---|
| 2026.05.19 | ₩3,179 | ₩3,339 | ₩3,166 | ₩3,179 | 0.00% | 26.2만 |
|---|
| 2026.05.18 | ₩3,339 | ₩3,359 | ₩3,166 | ₩3,166 | -5.20% | 31.1만 |
|---|
| 2026.05.15 | ₩3,540 | ₩3,540 | ₩3,326 | ₩3,339 | -5.66% | 32.9만 |
|---|
| 2026.05.14 | ₩4,047 | ₩4,128 | ₩3,653 | ₩3,687 | -8.91% | 37.4만 |
|---|
| 2026.05.13 | ₩3,593 | ₩4,301 | ₩3,553 | ₩4,087 | +13.75% | 102.3만 |
|---|
| 2026.05.12 | ₩3,406 | ₩3,659 | ₩3,293 | ₩3,567 | +4.71% | 48.7만 |
|---|
| 2026.05.11 | ₩3,366 | ₩3,433 | ₩3,286 | ₩3,353 | -0.40% | 29.9만 |
|---|
| 2026.05.08 | ₩3,433 | ₩3,513 | ₩3,313 | ₩3,380 | -1.56% | 21.4만 |
|---|
| 2026.05.07 | ₩3,420 | ₩3,473 | ₩3,339 | ₩3,339 | -2.34% | 19.1만 |
|---|
| 2026.05.06 | ₩3,433 | ₩3,591 | ₩3,353 | ₩3,353 | -2.33% | 20.7만 |
|---|
| 2026.05.05 | ₩3,593 | ₩3,633 | ₩3,380 | ₩3,380 | -5.95% | 19.4만 |
|---|
| 2026.05.04 | ₩3,567 | ₩3,673 | ₩3,513 | ₩3,593 | +0.75% | 11.6만 |
|---|
| 2026.05.01 | ₩3,593 | ₩3,727 | ₩3,526 | ₩3,620 | +0.74% | 14.3만 |
|---|
| 2026.04.30 | ₩3,406 | ₩3,673 | ₩3,406 | ₩3,593 | +5.49% | 42.8만 |
|---|
| 2026.04.29 | ₩3,406 | ₩3,473 | ₩3,326 | ₩3,353 | -1.57% | 24.6만 |
|---|
| 2026.04.28 | ₩3,513 | ₩3,565 | ₩3,420 | ₩3,446 | -1.90% | 13.4만 |
|---|
| 2026.04.27 | ₩3,420 | ₩3,620 | ₩3,420 | ₩3,553 | +3.91% | 19만 |
|---|
| 2026.04.24 | ₩3,460 | ₩3,526 | ₩3,422 | ₩3,500 | +1.16% | 10.2만 |
|---|
| 2026.04.23 | ₩3,540 | ₩3,640 | ₩3,406 | ₩3,460 | -2.26% | 24.5만 |
|---|
| 2026.04.22 | ₩3,607 | ₩3,740 | ₩3,540 | ₩3,567 | -1.11% | 16.9만 |
|---|
| 2026.04.21 | ₩3,740 | ₩3,814 | ₩3,520 | ₩3,580 | -4.29% | 15.8만 |
|---|
| 2026.04.20 | ₩3,807 | ₩3,847 | ₩3,687 | ₩3,700 | -2.81% | 20.4만 |
|---|
| 2026.04.17 | ₩3,874 | ₩3,981 | ₩3,794 | ₩3,794 | -2.07% | 21만 |
|---|
| 2026.04.16 | ₩3,887 | ₩3,981 | ₩3,727 | ₩3,740 | -3.78% | 27.4만 |
|---|
| 2026.04.15 | ₩3,954 | ₩3,974 | ₩3,727 | ₩3,794 | -4.05% | 25.2만 |
|---|
| 2026.04.14 | ₩3,874 | ₩4,074 | ₩3,767 | ₩3,954 | +2.07% | 17.6만 |
|---|
| 2026.04.13 | ₩3,660 | ₩3,820 | ₩3,580 | ₩3,767 | +2.92% | 12만 |
|---|
| 2026.04.10 | ₩3,887 | ₩3,927 | ₩3,633 | ₩3,687 | -5.15% | 11.4만 |
|---|
| 2026.04.09 | ₩3,767 | ₩3,914 | ₩3,767 | ₩3,807 | +1.06% | 12.6만 |
|---|
| 2026.04.08 | ₩3,941 | ₩4,047 | ₩3,794 | ₩3,834 | -2.71% | 17.9만 |
|---|
| 2026.04.07 | ₩3,874 | ₩3,874 | ₩3,607 | ₩3,633 | -6.21% | 16.8만 |
|---|
| 2026.04.06 | ₩3,967 | ₩3,981 | ₩3,807 | ₩3,860 | -2.69% | 16.1만 |
|---|
| 2026.04.02 | ₩4,007 | ₩4,128 | ₩3,887 | ₩4,007 | 0.00% | 13.2만 |
|---|
| 2026.04.01 | ₩4,074 | ₩4,475 | ₩3,967 | ₩4,221 | +3.61% | 30.4만 |
|---|
| 2026.03.31 | ₩3,660 | ₩4,047 | ₩3,620 | ₩3,967 | +8.39% | 17.3만 |
|---|
| 2026.03.30 | ₩3,794 | ₩3,874 | ₩3,380 | ₩3,526 | -7.04% | 31.2만 |
|---|
| 2026.03.27 | ₩3,687 | ₩3,780 | ₩3,593 | ₩3,713 | +0.72% | 12.6만 |
|---|
| 2026.03.26 | ₩3,727 | ₩3,938 | ₩3,607 | ₩3,700 | -0.72% | 15.7만 |
|---|
| 2026.03.25 | ₩3,834 | ₩4,021 | ₩3,754 | ₩3,807 | -0.70% | 17.6만 |
|---|
| 2026.03.24 | ₩3,740 | ₩3,839 | ₩3,647 | ₩3,713 | -0.71% | 24.5만 |
|---|
| 2026.03.23 | ₩3,433 | ₩3,890 | ₩3,366 | ₩3,780 | +10.12% | 41.6만 |
|---|
| 2026.03.20 | ₩3,754 | ₩3,784 | ₩3,306 | ₩3,380 | -9.96% | 49.8만 |
|---|
| 2026.03.19 | ₩4,007 | ₩4,047 | ₩3,501 | ₩3,673 | -8.33% | 49.5만 |
|---|
| 2026.03.18 | ₩4,448 | ₩4,448 | ₩4,034 | ₩4,074 | -8.41% | 51.3만 |
|---|
| 2026.03.17 | ₩4,528 | ₩4,568 | ₩4,341 | ₩4,448 | -1.77% | 27.1만 |
|---|
| 2026.03.16 | ₩4,421 | ₩4,595 | ₩4,388 | ₩4,408 | -0.30% | 38.6만 |
|---|
| 2026.03.13 | ₩4,755 | ₩4,836 | ₩4,435 | ₩4,515 | -5.06% | 29.6만 |
|---|
| 2026.03.12 | ₩4,862 | ₩4,876 | ₩4,635 | ₩4,702 | -3.30% | 23만 |
|---|
| 2026.03.11 | ₩4,876 | ₩5,076 | ₩4,809 | ₩4,836 | -0.82% | 22.2만 |
|---|
| 2026.03.10 | ₩4,782 | ₩5,169 | ₩4,769 | ₩5,023 | +5.03% | 28.1만 |
|---|
| 2026.03.09 | ₩4,769 | ₩4,862 | ₩4,475 | ₩4,729 | -0.84% | 37만 |
|---|
| 2026.03.06 | ₩5,036 | ₩5,103 | ₩4,836 | ₩4,836 | -3.98% | 25.4만 |
|---|
| 2026.03.05 | ₩5,397 | ₩5,437 | ₩5,023 | ₩5,156 | -4.46% | 25.9만 |
|---|
| 2026.03.04 | ₩5,370 | ₩5,517 | ₩5,210 | ₩5,410 | +0.75% | 17만 |
|---|
| 2026.03.03 | ₩5,276 | ₩5,403 | ₩4,982 | ₩5,290 | +0.25% | 31.5만 |
|---|
| 2026.03.02 | ₩5,717 | ₩5,811 | ₩5,490 | ₩5,503 | -3.74% | 47.7만 |
|---|
| 2026.02.27 | ₩5,290 | ₩5,891 | ₩5,210 | ₩5,824 | +10.10% | 57.8만 |
|---|
| 2026.02.26 | ₩4,849 | ₩5,316 | ₩4,755 | ₩5,316 | +9.64% | 33.8만 |
|---|
| 2026.02.25 | ₩4,942 | ₩5,076 | ₩4,809 | ₩4,836 | -2.16% | 40.4만 |
|---|
| 2026.02.24 | ₩4,475 | ₩4,929 | ₩4,475 | ₩4,902 | +9.55% | 53.4만 |
|---|
| 2026.02.23 | ₩4,662 | ₩4,795 | ₩4,488 | ₩4,608 | -1.15% | 28.7만 |
|---|
| 2026.02.20 | ₩4,729 | ₩5,009 | ₩4,555 | ₩4,595 | -2.82% | 35.7만 |
|---|
| 2026.02.19 | ₩4,408 | ₩4,795 | ₩4,301 | ₩4,729 | +7.27% | 59.2만 |
|---|
| 2026.02.18 | ₩4,608 | ₩4,849 | ₩4,421 | ₩4,462 | -3.19% | 35.3만 |
|---|
| 2026.02.17 | ₩5,183 | ₩5,295 | ₩4,502 | ₩4,622 | -10.82% | 71만 |
|---|
| 2026.02.13 | ₩4,849 | ₩5,063 | ₩4,742 | ₩4,969 | +2.48% | 63.2만 |
|---|
| 2026.02.12 | ₩5,089 | ₩5,129 | ₩4,742 | ₩4,769 | -6.30% | 55.1만 |
|---|
| 2026.02.11 | ₩5,570 | ₩5,650 | ₩5,076 | ₩5,076 | -8.87% | 71.1만 |
|---|
| 2026.02.10 | ₩6,024 | ₩6,044 | ₩5,410 | ₩5,503 | -8.65% | 58.6만 |
|---|
| 2026.02.09 | ₩5,343 | ₩6,145 | ₩5,250 | ₩5,757 | +7.75% | 83.2만 |
|---|
| 2026.02.06 | ₩5,183 | ₩5,397 | ₩5,009 | ₩5,250 | +1.29% | 53.3만 |
|---|
| 2026.02.05 | ₩5,343 | ₩5,443 | ₩4,836 | ₩4,862 | -9.00% | 49.8만 |
|---|
| 2026.02.04 | ₩5,958 | ₩6,225 | ₩5,557 | ₩5,584 | -6.28% | 58.4만 |
|---|
| 2026.02.03 | ₩5,637 | ₩5,944 | ₩5,437 | ₩5,904 | +4.74% | 60.3만 |
|---|
| 2026.02.02 | ₩5,250 | ₩5,624 | ₩5,009 | ₩5,343 | +1.78% | 77.4만 |
|---|
| 2026.01.30 | ₩5,877 | ₩5,951 | ₩5,089 | ₩5,397 | -8.18% | 114.7만 |
|---|
| 2026.01.29 | ₩6,345 | ₩6,565 | ₩5,797 | ₩6,171 | -2.74% | 87.2만 |
|---|
| 2026.01.28 | ₩6,585 | ₩6,652 | ₩6,225 | ₩6,599 | +0.20% | 70만 |
|---|
| 2026.01.27 | ₩6,679 | ₩6,798 | ₩6,158 | ₩6,492 | -2.80% | 86.9만 |
|---|
| 2026.01.26 | ₩6,398 | ₩6,973 | ₩6,238 | ₩6,585 | +2.92% | 140만 |
|---|
| 2026.01.23 | ₩5,931 | ₩6,292 | ₩5,690 | ₩6,211 | +4.73% | 123.8만 |
|---|
| 2026.01.22 | ₩6,866 | ₩6,906 | ₩5,864 | ₩6,105 | -11.09% | 249만 |
|---|
| 2026.01.21 | ₩7,200 | ₩7,547 | ₩6,746 | ₩6,866 | -4.64% | 315.7만 |
|---|
| 2026.01.20 | ₩6,585 | ₩7,080 | ₩6,105 | ₩6,492 | -1.42% | 359.3만 |
|---|
| 2026.01.16 | ₩5,530 | ₩5,677 | ₩5,276 | ₩5,437 | -1.69% | 683.2만 |
|---|
| 2026.01.15 | ₩4,649 | ₩5,971 | ₩4,421 | ₩5,250 | +12.93% | 884.4만 |
|---|
| 2026.01.14 | ₩3,994 | ₩4,435 | ₩3,954 | ₩4,261 | +6.69% | 24.6만 |
|---|
| 2026.01.13 | ₩3,887 | ₩3,981 | ₩3,887 | ₩3,914 | +0.69% | 13만 |
|---|
| 2026.01.12 | ₩3,914 | ₩3,961 | ₩3,847 | ₩3,900 | -0.34% | 20.9만 |
|---|
| 2026.01.09 | ₩3,981 | ₩4,034 | ₩3,740 | ₩3,847 | -3.36% | 11.1만 |
|---|
| 2026.01.08 | ₩4,087 | ₩4,101 | ₩3,767 | ₩3,927 | -3.92% | 12.6만 |
|---|
| 2026.01.07 | ₩4,248 | ₩4,248 | ₩4,007 | ₩4,128 | -2.83% | 38.6만 |
|---|
| 2026.01.06 | ₩4,234 | ₩4,341 | ₩3,887 | ₩4,168 | -1.58% | 24.3만 |
|---|
| 2026.01.05 | ₩4,234 | ₩4,274 | ₩4,007 | ₩4,034 | -4.73% | 32.6만 |
|---|
| 2026.01.02 | ₩4,061 | ₩4,061 | ₩3,767 | ₩3,954 | -2.63% | 12.8만 |
|---|
| 2025.12.31 | ₩3,981 | ₩4,034 | ₩3,740 | ₩3,954 | -0.67% | 14.7만 |
|---|
| 2025.12.30 | ₩4,181 | ₩4,206 | ₩3,807 | ₩3,994 | -4.47% | 32.6만 |
|---|
| 2025.12.29 | ₩5,036 | ₩5,076 | ₩4,007 | ₩4,061 | -19.36% | 160.9만 |
|---|
| 2025.12.26 | ₩3,380 | ₩5,584 | ₩3,353 | ₩4,315 | +27.67% | 314.6만 |
|---|
| 2025.12.24 | ₩3,299 | ₩3,473 | ₩3,139 | ₩3,259 | -1.21% | 1.6만 |
|---|
| 2025.12.23 | ₩3,500 | ₩3,500 | ₩3,299 | ₩3,326 | -4.96% | 5.3만 |
|---|
| 2025.12.22 | ₩3,660 | ₩3,660 | ₩3,366 | ₩3,420 | -6.57% | 6.3만 |
|---|
| 2025.12.19 | ₩3,299 | ₩3,420 | ₩3,246 | ₩3,373 | +2.23% | 7.5만 |
|---|
| 2025.12.18 | ₩3,139 | ₩3,339 | ₩2,992 | ₩3,259 | +3.83% | 3.6만 |
|---|
| 2025.12.17 | ₩3,112 | ₩3,146 | ₩2,952 | ₩3,006 | -3.43% | 5.9만 |
|---|
| 2025.12.16 | ₩2,979 | ₩3,086 | ₩2,792 | ₩2,992 | +0.45% | 6.9만 |
|---|
| 2025.12.15 | ₩3,166 | ₩3,166 | ₩2,899 | ₩2,959 | -6.54% | 4.9만 |
|---|
| 2025.12.12 | ₩3,353 | ₩3,353 | ₩3,006 | ₩3,126 | -6.77% | 5.6만 |
|---|
| 2025.12.11 | ₩3,206 | ₩3,313 | ₩3,019 | ₩3,293 | +2.71% | 4.8만 |
|---|
| 2025.12.10 | ₩3,112 | ₩3,179 | ₩2,979 | ₩3,006 | -3.43% | 4.9만 |
|---|
| 2025.12.09 | ₩3,139 | ₩3,347 | ₩2,952 | ₩3,099 | -1.28% | 7.8만 |
|---|
| 2025.12.08 | ₩3,273 | ₩3,314 | ₩2,899 | ₩3,072 | -6.12% | 6.9만 |
|---|
| 2025.12.05 | ₩3,500 | ₩3,500 | ₩3,206 | ₩3,273 | -6.49% | 4.9만 |
|---|
| 2025.12.04 | ₩3,406 | ₩3,460 | ₩3,313 | ₩3,433 | +0.78% | 6.3만 |
|---|
| 2025.12.03 | ₩3,620 | ₩3,620 | ₩3,339 | ₩3,380 | -6.64% | 5만 |
|---|
| 2025.12.02 | ₩3,687 | ₩3,687 | ₩3,255 | ₩3,353 | -9.06% | 5.4만 |
|---|
| 2025.12.01 | ₩4,061 | ₩4,061 | ₩3,607 | ₩3,640 | -10.36% | 12.9만 |
|---|
| 2025.11.28 | ₩3,580 | ₩3,874 | ₩3,580 | ₩3,734 | +4.29% | 8.9만 |
|---|
| 2025.11.26 | ₩3,206 | ₩3,593 | ₩3,206 | ₩3,593 | +12.08% | 9.7만 |
|---|
| 2025.11.25 | ₩3,206 | ₩3,219 | ₩3,019 | ₩3,179 | -0.83% | 6.8만 |
|---|
| 2025.11.24 | ₩3,339 | ₩3,366 | ₩3,139 | ₩3,139 | -6.00% | 10.4만 |
|---|
| 2025.11.21 | ₩3,286 | ₩3,820 | ₩3,072 | ₩3,219 | -2.03% | 27.4만 |
|---|
| 2025.11.20 | ₩3,607 | ₩3,607 | ₩3,126 | ₩3,206 | -11.11% | 4.1만 |
|---|
| 2025.11.19 | ₩3,313 | ₩3,313 | ₩3,172 | ₩3,246 | -2.02% | 2.8만 |
|---|
| 2025.11.18 | ₩3,152 | ₩3,339 | ₩3,059 | ₩3,104 | -1.53% | 3.3만 |
|---|
| 2025.11.17 | ₩3,179 | ₩3,366 | ₩3,152 | ₩3,186 | +0.21% | 4.3만 |
|---|
| 2025.11.14 | ₩3,246 | ₩3,246 | ₩3,112 | ₩3,179 | -2.06% | 4.5만 |
|---|
| 2025.11.13 | ₩3,687 | ₩3,687 | ₩2,992 | ₩3,152 | -14.49% | 5.8만 |
|---|
| 2025.11.12 | ₩3,660 | ₩3,683 | ₩3,544 | ₩3,613 | -1.28% | 2.3만 |
|---|
| 2025.11.11 | ₩3,599 | ₩3,620 | ₩3,552 | ₩3,593 | -0.15% | 1.4만 |
|---|
| 2025.11.10 | ₩3,660 | ₩3,759 | ₩3,607 | ₩3,660 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩3,500 | ₩3,727 | ₩3,497 | ₩3,660 | +4.58% | 7.6천 |
|---|
| 2025.11.06 | ₩3,625 | ₩3,625 | ₩3,420 | ₩3,520 | -2.91% | 3.3만 |
|---|
| 2025.11.05 | ₩3,573 | ₩3,607 | ₩3,433 | ₩3,546 | -0.75% | 1.9만 |
|---|
| 2025.11.04 | ₩3,660 | ₩3,680 | ₩3,339 | ₩3,385 | -7.52% | 4.5만 |
|---|
| 2025.11.03 | ₩4,128 | ₩4,128 | ₩3,526 | ₩3,607 | -12.62% | 1.8만 |
|---|
| 2025.10.31 | ₩3,877 | ₩4,007 | ₩3,763 | ₩3,907 | +0.78% | 3.4만 |
|---|
| 2025.10.30 | ₩3,867 | ₩3,987 | ₩3,767 | ₩3,847 | -0.52% | 9.4만 |
|---|
| 2025.10.29 | ₩3,787 | ₩3,847 | ₩3,567 | ₩3,747 | -1.06% | 2.9만 |
|---|
| 2025.10.28 | ₩3,426 | ₩3,727 | ₩3,346 | ₩3,571 | +4.21% | 4.1만 |
|---|
| 2025.10.27 | ₩3,216 | ₩3,486 | ₩3,146 | ₩3,366 | +4.67% | 9.7만 |
|---|
| 2025.10.24 | ₩3,222 | ₩3,306 | ₩3,150 | ₩3,286 | +1.99% | 2.2만 |
|---|
| 2025.10.23 | ₩3,170 | ₩3,336 | ₩3,106 | ₩3,200 | +0.95% | 4.5만 |
|---|
| 2025.10.22 | ₩3,026 | ₩3,148 | ₩2,945 | ₩3,140 | +3.77% | 7.4만 |
|---|
| 2025.10.21 | ₩3,206 | ₩3,206 | ₩3,046 | ₩3,106 | -3.13% | 9.1만 |
|---|
| 2025.10.20 | ₩3,466 | ₩3,947 | ₩3,206 | ₩3,326 | -4.05% | 16.6만 |
|---|
| 2025.10.17 | ₩3,486 | ₩3,506 | ₩3,206 | ₩3,262 | -6.44% | 8.5만 |
|---|
| 2025.10.16 | ₩4,108 | ₩4,108 | ₩3,506 | ₩3,526 | -14.15% | 13.4만 |
|---|
| 2025.10.15 | ₩4,528 | ₩4,528 | ₩4,007 | ₩4,067 | -10.18% | 7.8만 |
|---|
| 2025.10.14 | ₩4,007 | ₩4,508 | ₩3,707 | ₩4,328 | +8.00% | 23.2만 |
|---|
| 2025.10.13 | ₩3,635 | ₩3,887 | ₩3,635 | ₩3,857 | +6.12% | 10.3만 |
|---|
| 2025.10.10 | ₩3,346 | ₩3,386 | ₩3,206 | ₩3,294 | -1.56% | 9.2만 |
|---|