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 | ₩3,047 | ₩2,847 | ₩2,954 | +2.31% | 25.9만 |
| 2026.10.08 | ₩2,980 | ₩2,980 | ₩2,800 | ₩2,807 | -5.83% | 41.9만 |
| 2026.10.07 | ₩3,408 | ₩3,542 | ₩2,994 | ₩3,047 | -10.59% | 63.4만 |
| 2026.10.06 | ₩3,328 | ₩3,435 | ₩3,248 | ₩3,261 | -2.01% | 15.6만 |
| 2026.10.05 | ₩3,301 | ₩3,341 | ₩3,114 | ₩3,341 | +1.21% | 19만 |
| 2026.10.02 | ₩3,341 | ₩3,341 | ₩3,181 | ₩3,261 | -2.40% | 20.1만 |
| 2026.10.01 | ₩3,408 | ₩3,408 | ₩3,261 | ₩3,261 | -4.31% | 19.8만 |
| 2026.09.30 | ₩3,528 | ₩3,528 | ₩3,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,421 |
| -3.03% |
| 15만 |
| 2026.09.29 | ₩3,608 | ₩3,622 | ₩3,461 | ₩3,488 | -3.33% | 24.6만 |
|---|
| 2026.09.28 | ₩3,782 | ₩3,782 | ₩3,528 | ₩3,568 | -5.65% | 25.6만 |
|---|
| 2026.09.25 | ₩3,943 | ₩3,943 | ₩3,769 | ₩3,849 | -2.37% | 30.3만 |
|---|
| 2026.09.24 | ₩4,143 | ₩4,156 | ₩3,809 | ₩3,903 | -5.81% | 33.2만 |
|---|
| 2026.09.23 | ₩4,143 | ₩4,297 | ₩3,996 | ₩4,263 | +2.90% | 19.5만 |
|---|
| 2026.09.22 | ₩3,996 | ₩4,263 | ₩3,983 | ₩4,170 | +4.35% | 20.5만 |
|---|
| 2026.09.21 | ₩3,903 | ₩4,063 | ₩3,876 | ₩3,996 | +2.40% | 22.9만 |
|---|
| 2026.09.18 | ₩3,862 | ₩3,929 | ₩3,796 | ₩3,916 | +1.38% | 11.1만 |
|---|
| 2026.09.17 | ₩3,862 | ₩4,009 | ₩3,838 | ₩3,916 | +1.38% | 13.3만 |
|---|
| 2026.09.16 | ₩3,822 | ₩3,903 | ₩3,649 | ₩3,742 | -2.10% | 24.6만 |
|---|
| 2026.09.15 | ₩3,822 | ₩3,943 | ₩3,642 | ₩3,769 | -1.40% | 23.4만 |
|---|
| 2026.09.14 | ₩3,876 | ₩3,889 | ₩3,729 | ₩3,782 | -2.41% | 27.3만 |
|---|
| 2026.09.11 | ₩4,063 | ₩4,143 | ₩3,889 | ₩3,943 | -2.96% | 25.7만 |
|---|
| 2026.09.10 | ₩4,183 | ₩4,190 | ₩3,956 | ₩3,983 | -4.79% | 32.8만 |
|---|
| 2026.09.09 | ₩4,344 | ₩4,477 | ₩4,250 | ₩4,250 | -2.15% | 24.8만 |
|---|
| 2026.09.08 | ₩4,330 | ₩4,517 | ₩4,217 | ₩4,317 | -0.31% | 29만 |
|---|
| 2026.09.04 | ₩4,143 | ₩4,370 | ₩4,063 | ₩4,330 | +4.52% | 44만 |
|---|
| 2026.09.03 | ₩4,263 | ₩4,275 | ₩4,009 | ₩4,170 | -2.19% | 25.7만 |
|---|
| 2026.09.02 | ₩3,809 | ₩4,143 | ₩3,809 | ₩4,116 | +8.07% | 36.3만 |
|---|
| 2026.09.01 | ₩3,796 | ₩4,050 | ₩3,756 | ₩3,756 | -1.06% | 25.9만 |
|---|
| 2026.08.31 | ₩4,076 | ₩4,177 | ₩3,876 | ₩3,876 | -4.92% | 31.7만 |
|---|
| 2026.08.28 | ₩3,889 | ₩4,311 | ₩3,862 | ₩4,090 | +5.15% | 92.7만 |
|---|
| 2026.08.27 | ₩3,876 | ₩4,029 | ₩3,796 | ₩3,822 | -1.38% | 24.6만 |
|---|
| 2026.08.26 | ₩3,849 | ₩3,943 | ₩3,782 | ₩3,862 | +0.35% | 26만 |
|---|
| 2026.08.25 | ₩3,769 | ₩3,996 | ₩3,769 | ₩3,916 | +3.90% | 48.8만 |
|---|
| 2026.08.24 | ₩3,836 | ₩3,862 | ₩3,635 | ₩3,809 | -0.70% | 43.8만 |
|---|
| 2026.08.21 | ₩3,395 | ₩3,796 | ₩3,395 | ₩3,769 | +11.02% | 96.2만 |
|---|
| 2026.08.20 | ₩3,435 | ₩3,461 | ₩3,274 | ₩3,288 | -4.28% | 40만 |
|---|
| 2026.08.19 | ₩3,368 | ₩3,568 | ₩3,234 | ₩3,475 | +3.17% | 47.6만 |
|---|
| 2026.08.18 | ₩3,395 | ₩3,488 | ₩3,234 | ₩3,234 | -4.72% | 36.9만 |
|---|
| 2026.08.17 | ₩3,675 | ₩3,796 | ₩3,488 | ₩3,515 | -4.36% | 29.2만 |
|---|
| 2026.08.14 | ₩3,702 | ₩3,903 | ₩3,608 | ₩3,649 | -1.44% | 41.9만 |
|---|
| 2026.08.13 | ₩3,542 | ₩3,756 | ₩3,421 | ₩3,675 | +3.77% | 70.2만 |
|---|
| 2026.08.12 | ₩3,528 | ₩3,782 | ₩3,314 | ₩3,542 | +0.38% | 253.5만 |
|---|
| 2026.08.11 | ₩3,208 | ₩3,254 | ₩3,167 | ₩3,194 | -0.42% | 19.7만 |
|---|
| 2026.08.10 | ₩3,221 | ₩3,248 | ₩3,155 | ₩3,234 | +0.41% | 16.3만 |
|---|
| 2026.08.07 | ₩3,194 | ₩3,261 | ₩3,087 | ₩3,194 | 0.00% | 25.5만 |
|---|
| 2026.08.06 | ₩3,074 | ₩3,208 | ₩3,074 | ₩3,087 | +0.43% | 25.4만 |
|---|
| 2026.08.05 | ₩2,887 | ₩3,181 | ₩2,887 | ₩3,087 | +6.94% | 39.8만 |
|---|
| 2026.08.04 | ₩2,700 | ₩2,967 | ₩2,700 | ₩2,887 | +6.93% | 25.4만 |
|---|
| 2026.08.03 | ₩2,646 | ₩2,686 | ₩2,499 | ₩2,660 | +0.51% | 21.4만 |
|---|
| 2026.07.31 | ₩2,726 | ₩2,820 | ₩2,593 | ₩2,620 | -3.92% | 15.5만 |
|---|
| 2026.07.30 | ₩2,606 | ₩2,740 | ₩2,606 | ₩2,726 | +4.62% | 14.1만 |
|---|
| 2026.07.29 | ₩2,566 | ₩2,693 | ₩2,539 | ₩2,593 | +1.04% | 28.7만 |
|---|
| 2026.07.28 | ₩2,660 | ₩2,686 | ₩2,499 | ₩2,620 | -1.51% | 33.7만 |
|---|
| 2026.07.27 | ₩2,700 | ₩2,740 | ₩2,606 | ₩2,660 | -1.49% | 36.2만 |
|---|
| 2026.07.24 | ₩2,820 | ₩2,820 | ₩2,688 | ₩2,700 | -4.27% | 12만 |
|---|
| 2026.07.23 | ₩2,833 | ₩2,914 | ₩2,753 | ₩2,807 | -0.94% | 18.6만 |
|---|
| 2026.07.22 | ₩2,847 | ₩2,914 | ₩2,793 | ₩2,873 | +0.94% | 17.8만 |
|---|
| 2026.07.21 | ₩2,753 | ₩2,860 | ₩2,740 | ₩2,780 | +0.97% | 22만 |
|---|
| 2026.07.20 | ₩2,767 | ₩2,780 | ₩2,693 | ₩2,713 | -1.93% | 16.9만 |
|---|
| 2026.07.17 | ₩2,686 | ₩2,780 | ₩2,606 | ₩2,740 | +1.99% | 29.2만 |
|---|
| 2026.07.16 | ₩2,860 | ₩2,940 | ₩2,700 | ₩2,700 | -5.61% | 62.2만 |
|---|
| 2026.07.15 | ₩2,873 | ₩3,047 | ₩2,840 | ₩2,940 | +2.33% | 34.1만 |
|---|
| 2026.07.14 | ₩2,847 | ₩2,954 | ₩2,820 | ₩2,873 | +0.94% | 29.6만 |
|---|
| 2026.07.13 | ₩3,007 | ₩3,127 | ₩2,767 | ₩2,780 | -7.56% | 56.3만 |
|---|
| 2026.07.10 | ₩3,181 | ₩3,208 | ₩3,020 | ₩3,034 | -4.62% | 27.7만 |
|---|
| 2026.07.09 | ₩3,114 | ₩3,221 | ₩3,067 | ₩3,181 | +2.15% | 30.4만 |
|---|
| 2026.07.08 | ₩2,994 | ₩3,127 | ₩2,980 | ₩3,061 | +2.23% | 35.2만 |
|---|
| 2026.07.07 | ₩3,221 | ₩3,395 | ₩2,994 | ₩3,020 | -6.22% | 74.9만 |
|---|
| 2026.07.06 | ₩2,954 | ₩3,288 | ₩2,954 | ₩3,234 | +9.50% | 78.2만 |
|---|
| 2026.07.02 | ₩2,994 | ₩3,248 | ₩2,847 | ₩2,954 | -1.34% | 91.9만 |
|---|
| 2026.07.01 | ₩2,940 | ₩3,208 | ₩2,927 | ₩3,047 | +3.64% | 101.3만 |
|---|
| 2026.06.30 | ₩2,753 | ₩3,073 | ₩2,673 | ₩2,927 | +6.31% | 181.6만 |
|---|
| 2026.06.29 | ₩2,726 | ₩3,034 | ₩2,566 | ₩2,820 | +3.43% | 314.5만 |
|---|
| 2026.06.26 | ₩3,769 | ₩3,802 | ₩2,700 | ₩2,807 | -25.53% | 2498.2만 |
|---|
| 2026.06.25 | ₩2,914 | ₩3,234 | ₩2,860 | ₩2,980 | +2.29% | 1588.2만 |
|---|
| 2026.06.24 | ₩3,074 | ₩3,074 | ₩2,820 | ₩2,900 | -5.65% | 24만 |
|---|
| 2026.06.23 | ₩2,887 | ₩3,194 | ₩2,840 | ₩3,141 | +8.80% | 38.5만 |
|---|
| 2026.06.22 | ₩2,847 | ₩3,101 | ₩2,807 | ₩3,087 | +8.45% | 34.1만 |
|---|
| 2026.06.18 | ₩2,967 | ₩3,007 | ₩2,793 | ₩2,887 | -2.70% | 15.2만 |
|---|
| 2026.06.17 | ₩3,047 | ₩3,221 | ₩2,914 | ₩2,914 | -4.39% | 14.2만 |
|---|
| 2026.06.16 | ₩3,007 | ₩3,107 | ₩2,914 | ₩3,047 | +1.33% | 19만 |
|---|
| 2026.06.15 | ₩3,074 | ₩3,248 | ₩3,007 | ₩3,007 | -2.17% | 14.3만 |
|---|
| 2026.06.12 | ₩2,713 | ₩2,980 | ₩2,700 | ₩2,980 | +9.85% | 28.4만 |
|---|
| 2026.06.11 | ₩2,539 | ₩2,686 | ₩2,419 | ₩2,686 | +5.79% | 17.9만 |
|---|
| 2026.06.10 | ₩2,566 | ₩2,853 | ₩2,486 | ₩2,499 | -2.60% | 20.4만 |
|---|
| 2026.06.09 | ₩2,873 | ₩2,873 | ₩2,579 | ₩2,633 | -8.37% | 28.8만 |
|---|
| 2026.06.08 | ₩2,820 | ₩2,893 | ₩2,793 | ₩2,833 | +0.47% | 12.3만 |
|---|
| 2026.06.05 | ₩3,007 | ₩3,087 | ₩2,767 | ₩2,780 | -7.56% | 29.8만 |
|---|
| 2026.06.04 | ₩3,114 | ₩3,141 | ₩3,034 | ₩3,047 | -2.15% | 12만 |
|---|
| 2026.06.03 | ₩3,181 | ₩3,221 | ₩3,034 | ₩3,074 | -3.36% | 19.3만 |
|---|
| 2026.06.02 | ₩3,141 | ₩3,261 | ₩3,107 | ₩3,221 | +2.55% | 27.2만 |
|---|
| 2026.06.01 | ₩3,087 | ₩3,167 | ₩2,994 | ₩3,141 | +1.73% | 25.2만 |
|---|
| 2026.05.29 | ₩3,181 | ₩3,234 | ₩3,061 | ₩3,127 | -1.68% | 14.7만 |
|---|
| 2026.05.28 | ₩3,047 | ₩3,241 | ₩2,767 | ₩3,194 | +4.82% | 57만 |
|---|
| 2026.05.27 | ₩3,101 | ₩3,147 | ₩3,007 | ₩3,087 | -0.43% | 19.6만 |
|---|
| 2026.05.26 | ₩3,087 | ₩3,167 | ₩3,007 | ₩3,114 | +0.87% | 25.9만 |
|---|
| 2026.05.22 | ₩3,167 | ₩3,328 | ₩3,061 | ₩3,061 | -3.38% | 40.5만 |
|---|
| 2026.05.21 | ₩3,101 | ₩3,194 | ₩3,101 | ₩3,154 | +1.72% | 20.2만 |
|---|
| 2026.05.20 | ₩3,234 | ₩3,288 | ₩3,101 | ₩3,167 | -2.07% | 26.4만 |
|---|
| 2026.05.19 | ₩3,181 | ₩3,341 | ₩3,167 | ₩3,181 | 0.00% | 26.2만 |
|---|
| 2026.05.18 | ₩3,341 | ₩3,361 | ₩3,167 | ₩3,167 | -5.20% | 31.1만 |
|---|
| 2026.05.15 | ₩3,542 | ₩3,542 | ₩3,328 | ₩3,341 | -5.66% | 32.9만 |
|---|
| 2026.05.14 | ₩4,050 | ₩4,130 | ₩3,655 | ₩3,689 | -8.91% | 37.4만 |
|---|
| 2026.05.13 | ₩3,595 | ₩4,303 | ₩3,555 | ₩4,090 | +13.75% | 102.3만 |
|---|
| 2026.05.12 | ₩3,408 | ₩3,661 | ₩3,294 | ₩3,568 | +4.71% | 48.7만 |
|---|
| 2026.05.11 | ₩3,368 | ₩3,435 | ₩3,288 | ₩3,355 | -0.40% | 29.9만 |
|---|
| 2026.05.08 | ₩3,435 | ₩3,515 | ₩3,314 | ₩3,381 | -1.56% | 21.4만 |
|---|
| 2026.05.07 | ₩3,421 | ₩3,475 | ₩3,341 | ₩3,341 | -2.34% | 19.1만 |
|---|
| 2026.05.06 | ₩3,435 | ₩3,592 | ₩3,355 | ₩3,355 | -2.33% | 20.7만 |
|---|
| 2026.05.05 | ₩3,595 | ₩3,635 | ₩3,381 | ₩3,381 | -5.95% | 19.4만 |
|---|
| 2026.05.04 | ₩3,568 | ₩3,675 | ₩3,515 | ₩3,595 | +0.75% | 11.6만 |
|---|
| 2026.05.01 | ₩3,595 | ₩3,729 | ₩3,528 | ₩3,622 | +0.74% | 14.3만 |
|---|
| 2026.04.30 | ₩3,408 | ₩3,675 | ₩3,408 | ₩3,595 | +5.49% | 42.8만 |
|---|
| 2026.04.29 | ₩3,408 | ₩3,475 | ₩3,328 | ₩3,355 | -1.57% | 24.6만 |
|---|
| 2026.04.28 | ₩3,515 | ₩3,567 | ₩3,421 | ₩3,448 | -1.90% | 13.4만 |
|---|
| 2026.04.27 | ₩3,421 | ₩3,622 | ₩3,421 | ₩3,555 | +3.91% | 19만 |
|---|
| 2026.04.24 | ₩3,461 | ₩3,528 | ₩3,424 | ₩3,502 | +1.16% | 10.2만 |
|---|
| 2026.04.23 | ₩3,542 | ₩3,642 | ₩3,408 | ₩3,461 | -2.26% | 24.5만 |
|---|
| 2026.04.22 | ₩3,608 | ₩3,742 | ₩3,542 | ₩3,568 | -1.11% | 16.9만 |
|---|
| 2026.04.21 | ₩3,742 | ₩3,816 | ₩3,522 | ₩3,582 | -4.29% | 15.8만 |
|---|
| 2026.04.20 | ₩3,809 | ₩3,849 | ₩3,689 | ₩3,702 | -2.81% | 20.4만 |
|---|
| 2026.04.17 | ₩3,876 | ₩3,983 | ₩3,796 | ₩3,796 | -2.07% | 21만 |
|---|
| 2026.04.16 | ₩3,889 | ₩3,983 | ₩3,729 | ₩3,742 | -3.78% | 27.4만 |
|---|
| 2026.04.15 | ₩3,956 | ₩3,976 | ₩3,729 | ₩3,796 | -4.05% | 25.2만 |
|---|
| 2026.04.14 | ₩3,876 | ₩4,076 | ₩3,769 | ₩3,956 | +2.07% | 17.6만 |
|---|
| 2026.04.13 | ₩3,662 | ₩3,822 | ₩3,582 | ₩3,769 | +2.92% | 12만 |
|---|
| 2026.04.10 | ₩3,889 | ₩3,929 | ₩3,635 | ₩3,689 | -5.15% | 11.4만 |
|---|
| 2026.04.09 | ₩3,769 | ₩3,916 | ₩3,769 | ₩3,809 | +1.06% | 12.6만 |
|---|
| 2026.04.08 | ₩3,943 | ₩4,050 | ₩3,796 | ₩3,836 | -2.71% | 17.9만 |
|---|
| 2026.04.07 | ₩3,876 | ₩3,876 | ₩3,608 | ₩3,635 | -6.21% | 16.8만 |
|---|
| 2026.04.06 | ₩3,969 | ₩3,983 | ₩3,809 | ₩3,862 | -2.69% | 16.1만 |
|---|
| 2026.04.02 | ₩4,009 | ₩4,130 | ₩3,889 | ₩4,009 | 0.00% | 13.2만 |
|---|
| 2026.04.01 | ₩4,076 | ₩4,477 | ₩3,969 | ₩4,223 | +3.61% | 30.4만 |
|---|
| 2026.03.31 | ₩3,662 | ₩4,050 | ₩3,622 | ₩3,969 | +8.39% | 17.3만 |
|---|
| 2026.03.30 | ₩3,796 | ₩3,876 | ₩3,381 | ₩3,528 | -7.04% | 31.2만 |
|---|
| 2026.03.27 | ₩3,689 | ₩3,782 | ₩3,595 | ₩3,715 | +0.72% | 12.6만 |
|---|
| 2026.03.26 | ₩3,729 | ₩3,940 | ₩3,608 | ₩3,702 | -0.72% | 15.7만 |
|---|
| 2026.03.25 | ₩3,836 | ₩4,023 | ₩3,756 | ₩3,809 | -0.70% | 17.6만 |
|---|
| 2026.03.24 | ₩3,742 | ₩3,841 | ₩3,649 | ₩3,715 | -0.71% | 24.5만 |
|---|
| 2026.03.23 | ₩3,435 | ₩3,892 | ₩3,368 | ₩3,782 | +10.12% | 41.6만 |
|---|
| 2026.03.20 | ₩3,756 | ₩3,786 | ₩3,308 | ₩3,381 | -9.96% | 49.8만 |
|---|
| 2026.03.19 | ₩4,009 | ₩4,050 | ₩3,503 | ₩3,675 | -8.33% | 49.5만 |
|---|
| 2026.03.18 | ₩4,450 | ₩4,450 | ₩4,036 | ₩4,076 | -8.41% | 51.3만 |
|---|
| 2026.03.17 | ₩4,531 | ₩4,571 | ₩4,344 | ₩4,450 | -1.77% | 27.1만 |
|---|
| 2026.03.16 | ₩4,424 | ₩4,597 | ₩4,390 | ₩4,410 | -0.30% | 38.6만 |
|---|
| 2026.03.13 | ₩4,758 | ₩4,838 | ₩4,437 | ₩4,517 | -5.06% | 29.6만 |
|---|
| 2026.03.12 | ₩4,865 | ₩4,878 | ₩4,638 | ₩4,704 | -3.30% | 23만 |
|---|
| 2026.03.11 | ₩4,878 | ₩5,079 | ₩4,811 | ₩4,838 | -0.82% | 22.2만 |
|---|
| 2026.03.10 | ₩4,785 | ₩5,172 | ₩4,771 | ₩5,025 | +5.03% | 28.1만 |
|---|
| 2026.03.09 | ₩4,771 | ₩4,865 | ₩4,477 | ₩4,731 | -0.84% | 37만 |
|---|
| 2026.03.06 | ₩5,039 | ₩5,105 | ₩4,838 | ₩4,838 | -3.98% | 25.4만 |
|---|
| 2026.03.05 | ₩5,399 | ₩5,439 | ₩5,025 | ₩5,159 | -4.46% | 25.9만 |
|---|
| 2026.03.04 | ₩5,373 | ₩5,520 | ₩5,212 | ₩5,413 | +0.75% | 17만 |
|---|
| 2026.03.03 | ₩5,279 | ₩5,406 | ₩4,985 | ₩5,292 | +0.25% | 31.5만 |
|---|
| 2026.03.02 | ₩5,720 | ₩5,814 | ₩5,493 | ₩5,506 | -3.74% | 47.7만 |
|---|
| 2026.02.27 | ₩5,292 | ₩5,894 | ₩5,212 | ₩5,827 | +10.10% | 57.8만 |
|---|
| 2026.02.26 | ₩4,851 | ₩5,319 | ₩4,758 | ₩5,319 | +9.64% | 33.8만 |
|---|
| 2026.02.25 | ₩4,945 | ₩5,079 | ₩4,811 | ₩4,838 | -2.16% | 40.4만 |
|---|
| 2026.02.24 | ₩4,477 | ₩4,932 | ₩4,477 | ₩4,905 | +9.55% | 53.4만 |
|---|
| 2026.02.23 | ₩4,664 | ₩4,798 | ₩4,491 | ₩4,611 | -1.15% | 28.7만 |
|---|
| 2026.02.20 | ₩4,731 | ₩5,012 | ₩4,557 | ₩4,597 | -2.82% | 35.7만 |
|---|
| 2026.02.19 | ₩4,410 | ₩4,798 | ₩4,303 | ₩4,731 | +7.27% | 59.2만 |
|---|
| 2026.02.18 | ₩4,611 | ₩4,851 | ₩4,424 | ₩4,464 | -3.19% | 35.3만 |
|---|
| 2026.02.17 | ₩5,186 | ₩5,298 | ₩4,504 | ₩4,624 | -10.82% | 71만 |
|---|
| 2026.02.13 | ₩4,851 | ₩5,065 | ₩4,745 | ₩4,972 | +2.48% | 63.2만 |
|---|
| 2026.02.12 | ₩5,092 | ₩5,132 | ₩4,745 | ₩4,771 | -6.30% | 55.1만 |
|---|
| 2026.02.11 | ₩5,573 | ₩5,653 | ₩5,079 | ₩5,079 | -8.87% | 71.1만 |
|---|
| 2026.02.10 | ₩6,028 | ₩6,048 | ₩5,413 | ₩5,506 | -8.65% | 58.6만 |
|---|
| 2026.02.09 | ₩5,346 | ₩6,148 | ₩5,252 | ₩5,760 | +7.75% | 83.2만 |
|---|
| 2026.02.06 | ₩5,186 | ₩5,399 | ₩5,012 | ₩5,252 | +1.29% | 53.3만 |
|---|
| 2026.02.05 | ₩5,346 | ₩5,446 | ₩4,838 | ₩4,865 | -9.00% | 49.8만 |
|---|
| 2026.02.04 | ₩5,961 | ₩6,228 | ₩5,560 | ₩5,586 | -6.28% | 58.4만 |
|---|
| 2026.02.03 | ₩5,640 | ₩5,947 | ₩5,439 | ₩5,907 | +4.74% | 60.3만 |
|---|
| 2026.02.02 | ₩5,252 | ₩5,627 | ₩5,012 | ₩5,346 | +1.78% | 77.4만 |
|---|
| 2026.01.30 | ₩5,881 | ₩5,954 | ₩5,092 | ₩5,399 | -8.18% | 114.7만 |
|---|
| 2026.01.29 | ₩6,348 | ₩6,569 | ₩5,800 | ₩6,175 | -2.74% | 87.2만 |
|---|
| 2026.01.28 | ₩6,589 | ₩6,656 | ₩6,228 | ₩6,602 | +0.20% | 70만 |
|---|
| 2026.01.27 | ₩6,682 | ₩6,801 | ₩6,161 | ₩6,495 | -2.80% | 86.9만 |
|---|
| 2026.01.26 | ₩6,402 | ₩6,976 | ₩6,241 | ₩6,589 | +2.92% | 140만 |
|---|
| 2026.01.23 | ₩5,934 | ₩6,295 | ₩5,693 | ₩6,215 | +4.73% | 123.8만 |
|---|
| 2026.01.22 | ₩6,870 | ₩6,910 | ₩5,867 | ₩6,108 | -11.09% | 249만 |
|---|
| 2026.01.21 | ₩7,204 | ₩7,551 | ₩6,749 | ₩6,870 | -4.64% | 315.7만 |
|---|
| 2026.01.20 | ₩6,589 | ₩7,083 | ₩6,108 | ₩6,495 | -1.42% | 359.3만 |
|---|
| 2026.01.16 | ₩5,533 | ₩5,680 | ₩5,279 | ₩5,439 | -1.69% | 683.2만 |
|---|
| 2026.01.15 | ₩4,651 | ₩5,974 | ₩4,424 | ₩5,252 | +12.93% | 884.4만 |
|---|
| 2026.01.14 | ₩3,996 | ₩4,437 | ₩3,956 | ₩4,263 | +6.69% | 24.6만 |
|---|
| 2026.01.13 | ₩3,889 | ₩3,983 | ₩3,889 | ₩3,916 | +0.69% | 13만 |
|---|
| 2026.01.12 | ₩3,916 | ₩3,963 | ₩3,849 | ₩3,903 | -0.34% | 20.9만 |
|---|
| 2026.01.09 | ₩3,983 | ₩4,036 | ₩3,742 | ₩3,849 | -3.36% | 11.1만 |
|---|
| 2026.01.08 | ₩4,090 | ₩4,103 | ₩3,769 | ₩3,929 | -3.92% | 12.6만 |
|---|
| 2026.01.07 | ₩4,250 | ₩4,250 | ₩4,009 | ₩4,130 | -2.83% | 38.6만 |
|---|
| 2026.01.06 | ₩4,237 | ₩4,344 | ₩3,889 | ₩4,170 | -1.58% | 24.3만 |
|---|
| 2026.01.05 | ₩4,237 | ₩4,277 | ₩4,009 | ₩4,036 | -4.73% | 32.6만 |
|---|
| 2026.01.02 | ₩4,063 | ₩4,063 | ₩3,769 | ₩3,956 | -2.63% | 12.8만 |
|---|
| 2025.12.31 | ₩3,983 | ₩4,036 | ₩3,742 | ₩3,956 | -0.67% | 14.7만 |
|---|
| 2025.12.30 | ₩4,183 | ₩4,209 | ₩3,809 | ₩3,996 | -4.47% | 32.6만 |
|---|
| 2025.12.29 | ₩5,039 | ₩5,079 | ₩4,009 | ₩4,063 | -19.36% | 160.9만 |
|---|
| 2025.12.26 | ₩3,381 | ₩5,586 | ₩3,355 | ₩4,317 | +27.67% | 314.6만 |
|---|
| 2025.12.24 | ₩3,301 | ₩3,475 | ₩3,141 | ₩3,261 | -1.21% | 1.6만 |
|---|
| 2025.12.23 | ₩3,502 | ₩3,502 | ₩3,301 | ₩3,328 | -4.96% | 5.3만 |
|---|
| 2025.12.22 | ₩3,662 | ₩3,662 | ₩3,368 | ₩3,421 | -6.57% | 6.3만 |
|---|
| 2025.12.19 | ₩3,301 | ₩3,421 | ₩3,248 | ₩3,375 | +2.23% | 7.5만 |
|---|
| 2025.12.18 | ₩3,141 | ₩3,341 | ₩2,994 | ₩3,261 | +3.83% | 3.6만 |
|---|
| 2025.12.17 | ₩3,114 | ₩3,147 | ₩2,954 | ₩3,007 | -3.43% | 5.9만 |
|---|
| 2025.12.16 | ₩2,980 | ₩3,087 | ₩2,793 | ₩2,994 | +0.45% | 6.9만 |
|---|
| 2025.12.15 | ₩3,167 | ₩3,167 | ₩2,900 | ₩2,960 | -6.54% | 4.9만 |
|---|
| 2025.12.12 | ₩3,355 | ₩3,355 | ₩3,007 | ₩3,127 | -6.77% | 5.6만 |
|---|
| 2025.12.11 | ₩3,208 | ₩3,314 | ₩3,020 | ₩3,294 | +2.71% | 4.8만 |
|---|
| 2025.12.10 | ₩3,114 | ₩3,181 | ₩2,980 | ₩3,007 | -3.43% | 4.9만 |
|---|
| 2025.12.09 | ₩3,141 | ₩3,349 | ₩2,954 | ₩3,101 | -1.28% | 7.8만 |
|---|
| 2025.12.08 | ₩3,274 | ₩3,316 | ₩2,900 | ₩3,074 | -6.12% | 6.9만 |
|---|
| 2025.12.05 | ₩3,502 | ₩3,502 | ₩3,208 | ₩3,274 | -6.49% | 4.9만 |
|---|
| 2025.12.04 | ₩3,408 | ₩3,461 | ₩3,314 | ₩3,435 | +0.78% | 6.3만 |
|---|
| 2025.12.03 | ₩3,622 | ₩3,622 | ₩3,341 | ₩3,381 | -6.64% | 5만 |
|---|
| 2025.12.02 | ₩3,689 | ₩3,689 | ₩3,257 | ₩3,355 | -9.06% | 5.4만 |
|---|
| 2025.12.01 | ₩4,063 | ₩4,063 | ₩3,608 | ₩3,642 | -10.36% | 12.9만 |
|---|
| 2025.11.28 | ₩3,582 | ₩3,876 | ₩3,582 | ₩3,735 | +4.29% | 8.9만 |
|---|
| 2025.11.26 | ₩3,208 | ₩3,595 | ₩3,208 | ₩3,595 | +12.08% | 9.7만 |
|---|
| 2025.11.25 | ₩3,208 | ₩3,221 | ₩3,020 | ₩3,181 | -0.83% | 6.8만 |
|---|
| 2025.11.24 | ₩3,341 | ₩3,368 | ₩3,141 | ₩3,141 | -6.00% | 10.4만 |
|---|
| 2025.11.21 | ₩3,288 | ₩3,822 | ₩3,074 | ₩3,221 | -2.03% | 27.4만 |
|---|
| 2025.11.20 | ₩3,608 | ₩3,608 | ₩3,127 | ₩3,208 | -11.11% | 4.1만 |
|---|
| 2025.11.19 | ₩3,314 | ₩3,314 | ₩3,174 | ₩3,248 | -2.02% | 2.8만 |
|---|
| 2025.11.18 | ₩3,154 | ₩3,341 | ₩3,061 | ₩3,106 | -1.53% | 3.3만 |
|---|
| 2025.11.17 | ₩3,181 | ₩3,368 | ₩3,154 | ₩3,188 | +0.21% | 4.3만 |
|---|
| 2025.11.14 | ₩3,248 | ₩3,248 | ₩3,114 | ₩3,181 | -2.06% | 4.5만 |
|---|
| 2025.11.13 | ₩3,689 | ₩3,689 | ₩2,994 | ₩3,154 | -14.49% | 5.8만 |
|---|
| 2025.11.12 | ₩3,662 | ₩3,685 | ₩3,546 | ₩3,615 | -1.28% | 2.3만 |
|---|
| 2025.11.11 | ₩3,600 | ₩3,622 | ₩3,554 | ₩3,595 | -0.15% | 1.4만 |
|---|
| 2025.11.10 | ₩3,662 | ₩3,761 | ₩3,608 | ₩3,662 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩3,502 | ₩3,729 | ₩3,499 | ₩3,662 | +4.58% | 7.6천 |
|---|
| 2025.11.06 | ₩3,627 | ₩3,627 | ₩3,421 | ₩3,522 | -2.91% | 3.3만 |
|---|
| 2025.11.05 | ₩3,575 | ₩3,608 | ₩3,435 | ₩3,548 | -0.75% | 1.9만 |
|---|
| 2025.11.04 | ₩3,662 | ₩3,682 | ₩3,341 | ₩3,387 | -7.52% | 4.5만 |
|---|
| 2025.11.03 | ₩4,130 | ₩4,130 | ₩3,528 | ₩3,608 | -12.62% | 1.8만 |
|---|
| 2025.10.31 | ₩3,879 | ₩4,009 | ₩3,765 | ₩3,909 | +0.78% | 3.4만 |
|---|
| 2025.10.30 | ₩3,869 | ₩3,989 | ₩3,769 | ₩3,849 | -0.52% | 9.4만 |
|---|
| 2025.10.29 | ₩3,789 | ₩3,849 | ₩3,568 | ₩3,749 | -1.06% | 2.9만 |
|---|
| 2025.10.28 | ₩3,428 | ₩3,729 | ₩3,348 | ₩3,572 | +4.21% | 4.1만 |
|---|
| 2025.10.27 | ₩3,218 | ₩3,488 | ₩3,147 | ₩3,368 | +4.67% | 9.7만 |
|---|
| 2025.10.24 | ₩3,224 | ₩3,308 | ₩3,151 | ₩3,288 | +1.99% | 2.2만 |
|---|
| 2025.10.23 | ₩3,171 | ₩3,338 | ₩3,107 | ₩3,202 | +0.95% | 4.5만 |
|---|
| 2025.10.22 | ₩3,027 | ₩3,149 | ₩2,947 | ₩3,141 | +3.77% | 7.4만 |
|---|
| 2025.10.21 | ₩3,208 | ₩3,208 | ₩3,047 | ₩3,107 | -3.13% | 9.1만 |
|---|
| 2025.10.20 | ₩3,468 | ₩3,949 | ₩3,208 | ₩3,328 | -4.05% | 16.6만 |
|---|
| 2025.10.17 | ₩3,488 | ₩3,508 | ₩3,208 | ₩3,264 | -6.44% | 8.5만 |
|---|
| 2025.10.16 | ₩4,110 | ₩4,110 | ₩3,508 | ₩3,528 | -14.15% | 13.4만 |
|---|
| 2025.10.15 | ₩4,531 | ₩4,531 | ₩4,009 | ₩4,070 | -10.18% | 7.8만 |
|---|
| 2025.10.14 | ₩4,009 | ₩4,511 | ₩3,709 | ₩4,330 | +8.00% | 23.2만 |
|---|
| 2025.10.13 | ₩3,637 | ₩3,889 | ₩3,637 | ₩3,859 | +6.12% | 10.3만 |
|---|
| 2025.10.10 | ₩3,348 | ₩3,388 | ₩3,208 | ₩3,296 | -1.56% | 9.2만 |
|---|