시장 데이터를 불러오는 중
전체 종목
타이탄 아메리카 과거 주가
Titan America SA Common Shares · TTAM · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Titan America SA Common Shares · TTAM · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,655 | ₩17,695 | ₩17,478 | ₩17,548 | -0.61% | 13.6만 |
| 2026.10.08 | ₩17,601 | ₩17,715 | ₩17,333 | ₩17,588 | -0.08% | 25.9만 |
| 2026.10.07 | ₩17,963 | ₩17,963 | ₩17,668 | ₩17,803 | -0.90% | 14.4만 |
| 2026.10.06 | ₩18,232 | ₩18,487 | ₩17,950 | ₩18,192 | -0.22% | 13.9만 |
| 2026.10.05 | ₩17,843 | ₩18,198 | ₩17,642 | ₩18,111 | +1.50% | 20만 |
| 2026.10.02 | ₩18,621 | ₩18,755 | ₩17,903 | ₩17,937 | -3.67% | 23.7만 |
| 2026.10.01 | ₩18,272 | ₩18,708 | ₩17,843 | ₩18,339 | +0.37% | 26.1만 |
| 2026.09.30 | ₩18,487 | ₩18,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,285 |
| -1.09% |
| 22.9만 |
| 2026.09.29 | ₩18,527 | ₩18,728 | ₩18,192 | ₩18,460 | -0.36% | 17.4만 |
|---|
| 2026.09.28 | ₩18,339 | ₩18,594 | ₩18,118 | ₩18,460 | +0.66% | 17.7만 |
|---|
| 2026.09.25 | ₩18,165 | ₩18,594 | ₩18,111 | ₩18,581 | +2.29% | 20.1만 |
|---|
| 2026.09.24 | ₩18,004 | ₩18,862 | ₩17,937 | ₩18,151 | +0.82% | 29.4만 |
|---|
| 2026.09.23 | ₩18,634 | ₩18,813 | ₩18,111 | ₩18,111 | -2.81% | 21.9만 |
|---|
| 2026.09.22 | ₩18,782 | ₩18,996 | ₩18,406 | ₩18,889 | +0.57% | 26.2만 |
|---|
| 2026.09.21 | ₩18,057 | ₩18,715 | ₩17,816 | ₩18,527 | +2.60% | 32.8만 |
|---|
| 2026.09.18 | ₩18,339 | ₩18,487 | ₩17,856 | ₩17,870 | -2.56% | 33.7만 |
|---|
| 2026.09.17 | ₩18,943 | ₩18,990 | ₩18,473 | ₩18,527 | -2.20% | 28.1만 |
|---|
| 2026.09.16 | ₩18,970 | ₩19,278 | ₩18,379 | ₩18,540 | -2.26% | 43.1만 |
|---|
| 2026.09.15 | ₩19,225 | ₩19,432 | ₩18,782 | ₩18,862 | -1.88% | 35.7만 |
|---|
| 2026.09.14 | ₩19,144 | ₩19,453 | ₩19,050 | ₩19,090 | -0.28% | 27.7만 |
|---|
| 2026.09.11 | ₩20,003 | ₩20,445 | ₩19,560 | ₩19,587 | -2.08% | 29.4만 |
|---|
| 2026.09.10 | ₩19,627 | ₩19,949 | ₩19,372 | ₩19,694 | +0.34% | 28.7만 |
|---|
| 2026.09.09 | ₩20,445 | ₩20,694 | ₩19,788 | ₩19,855 | -2.89% | 43.2만 |
|---|
| 2026.09.08 | ₩20,539 | ₩20,727 | ₩20,372 | ₩20,553 | +0.07% | 18.8만 |
|---|
| 2026.09.04 | ₩20,298 | ₩20,801 | ₩20,298 | ₩20,754 | +2.25% | 21.8만 |
|---|
| 2026.09.03 | ₩20,217 | ₩21,223 | ₩19,928 | ₩20,405 | +0.93% | 24.3만 |
|---|
| 2026.09.02 | ₩19,681 | ₩20,150 | ₩19,670 | ₩19,962 | +1.43% | 22만 |
|---|
| 2026.09.01 | ₩19,922 | ₩19,922 | ₩19,520 | ₩19,654 | -1.35% | 23.2만 |
|---|
| 2026.08.31 | ₩20,097 | ₩20,392 | ₩19,754 | ₩20,016 | -0.40% | 22만 |
|---|
| 2026.08.28 | ₩20,271 | ₩20,311 | ₩19,989 | ₩20,150 | -0.60% | 18.5만 |
|---|
| 2026.08.27 | ₩20,499 | ₩20,727 | ₩20,016 | ₩20,110 | -1.90% | 18.3만 |
|---|
| 2026.08.26 | ₩20,741 | ₩21,036 | ₩20,499 | ₩20,553 | -0.91% | 28.2만 |
|---|
| 2026.08.25 | ₩20,486 | ₩20,767 | ₩20,244 | ₩20,620 | +0.65% | 23.1만 |
|---|
| 2026.08.24 | ₩20,338 | ₩20,647 | ₩20,177 | ₩20,244 | -0.46% | 19.7만 |
|---|
| 2026.08.21 | ₩20,231 | ₩20,365 | ₩20,150 | ₩20,351 | +0.60% | 28.6만 |
|---|
| 2026.08.20 | ₩20,123 | ₩20,284 | ₩19,922 | ₩20,056 | -0.33% | 25.8만 |
|---|
| 2026.08.19 | ₩20,687 | ₩20,794 | ₩20,311 | ₩20,378 | -1.49% | 19.4만 |
|---|
| 2026.08.18 | ₩20,928 | ₩21,197 | ₩20,258 | ₩20,311 | -2.95% | 25.4만 |
|---|
| 2026.08.17 | ₩21,519 | ₩21,519 | ₩20,928 | ₩20,942 | -2.68% | 12.8만 |
|---|
| 2026.08.14 | ₩20,915 | ₩21,572 | ₩20,821 | ₩21,519 | +2.89% | 35.5만 |
|---|
| 2026.08.13 | ₩21,613 | ₩21,774 | ₩20,995 | ₩21,076 | -2.48% | 47.2만 |
|---|
| 2026.08.12 | ₩21,545 | ₩21,727 | ₩20,942 | ₩21,505 | -0.19% | 21.4만 |
|---|
| 2026.08.11 | ₩21,223 | ₩21,686 | ₩21,223 | ₩21,478 | +1.20% | 24.1만 |
|---|
| 2026.08.10 | ₩21,344 | ₩21,559 | ₩21,116 | ₩21,210 | -0.63% | 14.1만 |
|---|
| 2026.08.07 | ₩21,304 | ₩21,586 | ₩21,304 | ₩21,478 | +0.82% | 13.6만 |
|---|
| 2026.08.06 | ₩21,532 | ₩21,713 | ₩20,969 | ₩21,089 | -2.06% | 19.5만 |
|---|
| 2026.08.05 | ₩21,653 | ₩21,894 | ₩21,284 | ₩21,532 | -0.56% | 20.2만 |
|---|
| 2026.08.04 | ₩21,545 | ₩21,935 | ₩21,344 | ₩21,545 | 0.00% | 21.9만 |
|---|
| 2026.08.03 | ₩20,902 | ₩21,311 | ₩20,647 | ₩21,264 | +1.73% | 23.1만 |
|---|
| 2026.07.31 | ₩21,532 | ₩21,613 | ₩20,700 | ₩20,767 | -3.55% | 82만 |
|---|
| 2026.07.30 | ₩21,881 | ₩21,948 | ₩21,162 | ₩21,344 | -2.45% | 38만 |
|---|
| 2026.07.29 | ₩23,383 | ₩23,417 | ₩21,089 | ₩21,425 | -8.38% | 64.4만 |
|---|
| 2026.07.28 | ₩23,504 | ₩23,907 | ₩23,142 | ₩23,638 | +0.57% | 30.5만 |
|---|
| 2026.07.27 | ₩23,370 | ₩23,611 | ₩23,061 | ₩23,437 | +0.29% | 32.3만 |
|---|
| 2026.07.24 | ₩22,726 | ₩23,323 | ₩22,458 | ₩23,008 | +1.24% | 26.5만 |
|---|
| 2026.07.23 | ₩22,310 | ₩22,807 | ₩22,136 | ₩22,780 | +2.10% | 19.2만 |
|---|
| 2026.07.22 | ₩22,511 | ₩22,954 | ₩22,478 | ₩22,646 | +0.60% | 11.2만 |
|---|
| 2026.07.21 | ₩22,538 | ₩22,713 | ₩22,310 | ₩22,659 | +0.54% | 15.5만 |
|---|
| 2026.07.20 | ₩22,511 | ₩22,847 | ₩22,297 | ₩22,485 | -0.12% | 14.8만 |
|---|
| 2026.07.17 | ₩22,941 | ₩23,638 | ₩22,713 | ₩22,739 | -0.88% | 19.3만 |
|---|
| 2026.07.16 | ₩22,927 | ₩23,679 | ₩22,833 | ₩23,343 | +1.81% | 17.7만 |
|---|
| 2026.07.15 | ₩23,008 | ₩23,263 | ₩22,471 | ₩22,887 | -0.52% | 16.1만 |
|---|
| 2026.07.14 | ₩23,021 | ₩23,102 | ₩22,699 | ₩22,807 | -0.93% | 19.4만 |
|---|
| 2026.07.13 | ₩23,061 | ₩23,202 | ₩22,485 | ₩22,753 | -1.34% | 13만 |
|---|
| 2026.07.10 | ₩23,182 | ₩23,638 | ₩22,994 | ₩23,276 | +0.41% | 22.9만 |
|---|
| 2026.07.09 | ₩22,793 | ₩23,289 | ₩22,605 | ₩22,981 | +0.82% | 19.3만 |
|---|
| 2026.07.08 | ₩23,450 | ₩23,450 | ₩22,713 | ₩22,793 | -2.80% | 26.7만 |
|---|
| 2026.07.07 | ₩24,671 | ₩24,725 | ₩23,638 | ₩23,746 | -3.75% | 18.6만 |
|---|
| 2026.07.06 | ₩24,658 | ₩25,020 | ₩24,269 | ₩24,752 | +0.38% | 12.1만 |
|---|
| 2026.07.02 | ₩24,873 | ₩25,127 | ₩24,014 | ₩24,430 | -1.78% | 26.9만 |
|---|
| 2026.07.01 | ₩24,953 | ₩25,114 | ₩24,430 | ₩24,685 | -1.08% | 19.3만 |
|---|
| 2026.06.30 | ₩25,141 | ₩25,329 | ₩24,953 | ₩25,034 | -0.43% | 37.9만 |
|---|
| 2026.06.29 | ₩25,584 | ₩25,838 | ₩24,870 | ₩24,926 | -2.57% | 19.2만 |
|---|
| 2026.06.26 | ₩25,798 | ₩26,067 | ₩25,295 | ₩25,919 | +0.47% | 82.6만 |
|---|
| 2026.06.25 | ₩25,355 | ₩26,254 | ₩25,248 | ₩25,892 | +2.12% | 25.3만 |
|---|
| 2026.06.24 | ₩24,041 | ₩25,208 | ₩24,041 | ₩25,181 | +4.74% | 42.1만 |
|---|
| 2026.06.23 | ₩24,148 | ₩24,403 | ₩23,679 | ₩24,041 | -0.44% | 24.4만 |
|---|
| 2026.06.22 | ₩24,537 | ₩24,779 | ₩24,229 | ₩24,430 | -0.44% | 24.1만 |
|---|
| 2026.06.18 | ₩23,826 | ₩24,685 | ₩23,799 | ₩24,644 | +3.43% | 27.7만 |
|---|
| 2026.06.17 | ₩23,222 | ₩24,135 | ₩23,102 | ₩23,598 | +1.62% | 62.6만 |
|---|
| 2026.06.16 | ₩23,169 | ₩23,570 | ₩23,048 | ₩23,169 | 0.00% | 18.3만 |
|---|
| 2026.06.15 | ₩22,807 | ₩23,222 | ₩22,525 | ₩22,954 | +0.65% | 17만 |
|---|
| 2026.06.12 | ₩22,417 | ₩22,807 | ₩22,243 | ₩22,283 | -0.60% | 12.9만 |
|---|
| 2026.06.11 | ₩21,264 | ₩22,149 | ₩20,995 | ₩22,136 | +4.10% | 30.3만 |
|---|
| 2026.06.10 | ₩21,197 | ₩21,599 | ₩20,855 | ₩21,022 | -0.82% | 23.4만 |
|---|
| 2026.06.09 | ₩20,848 | ₩21,425 | ₩20,325 | ₩21,197 | +1.67% | 68만 |
|---|
| 2026.06.08 | ₩21,036 | ₩21,036 | ₩20,553 | ₩20,620 | -1.98% | 18.9만 |
|---|
| 2026.06.05 | ₩21,304 | ₩21,411 | ₩20,888 | ₩21,022 | -1.32% | 17.8만 |
|---|
| 2026.06.04 | ₩21,411 | ₩22,028 | ₩21,358 | ₩21,452 | +0.19% | 30.6만 |
|---|
| 2026.06.03 | ₩21,143 | ₩21,452 | ₩20,754 | ₩21,317 | +0.82% | 33.3만 |
|---|
| 2026.06.02 | ₩21,411 | ₩21,827 | ₩21,049 | ₩21,183 | -1.07% | 46.8만 |
|---|
| 2026.06.01 | ₩21,626 | ₩21,961 | ₩21,009 | ₩21,505 | -0.56% | 61.1만 |
|---|
| 2026.05.29 | ₩22,095 | ₩22,357 | ₩21,760 | ₩21,827 | -1.21% | 39.3만 |
|---|
| 2026.05.28 | ₩21,961 | ₩22,189 | ₩21,800 | ₩21,961 | 0.00% | 26.2만 |
|---|
| 2026.05.27 | ₩21,344 | ₩22,069 | ₩21,297 | ₩21,921 | +2.70% | 20.4만 |
|---|
| 2026.05.26 | ₩20,633 | ₩21,183 | ₩20,459 | ₩21,143 | +2.47% | 32.7만 |
|---|
| 2026.05.22 | ₩20,982 | ₩20,995 | ₩20,144 | ₩20,365 | -2.94% | 17.4만 |
|---|
| 2026.05.21 | ₩20,419 | ₩20,707 | ₩20,190 | ₩20,633 | +1.05% | 20.6만 |
|---|
| 2026.05.20 | ₩20,271 | ₩20,767 | ₩20,204 | ₩20,647 | +1.85% | 18.5만 |
|---|
| 2026.05.19 | ₩20,660 | ₩20,781 | ₩20,123 | ₩20,311 | -1.69% | 17.3만 |
|---|
| 2026.05.18 | ₩21,344 | ₩21,693 | ₩20,700 | ₩20,741 | -2.83% | 14.6만 |
|---|
| 2026.05.15 | ₩21,331 | ₩21,485 | ₩20,982 | ₩21,130 | -0.94% | 34만 |
|---|
| 2026.05.14 | ₩21,344 | ₩22,149 | ₩21,344 | ₩21,881 | +2.51% | 18.8만 |
|---|
| 2026.05.13 | ₩21,519 | ₩21,841 | ₩21,130 | ₩21,264 | -1.18% | 12.2만 |
|---|
| 2026.05.12 | ₩22,189 | ₩22,189 | ₩21,452 | ₩21,653 | -2.42% | 21.6만 |
|---|
| 2026.05.11 | ₩22,149 | ₩22,444 | ₩21,198 | ₩22,364 | +0.97% | 15.9만 |
|---|
| 2026.05.08 | ₩22,981 | ₩22,981 | ₩22,149 | ₩22,163 | -3.56% | 21.8만 |
|---|
| 2026.05.07 | ₩22,887 | ₩23,477 | ₩22,015 | ₩22,471 | -1.82% | 59.1만 |
|---|
| 2026.05.06 | ₩21,841 | ₩23,330 | ₩21,841 | ₩22,820 | +4.48% | 20.8만 |
|---|
| 2026.05.05 | ₩21,935 | ₩22,109 | ₩21,666 | ₩21,854 | -0.37% | 28.1만 |
|---|
| 2026.05.04 | ₩22,350 | ₩22,458 | ₩21,425 | ₩21,545 | -3.60% | 22.8만 |
|---|
| 2026.05.01 | ₩22,310 | ₩22,766 | ₩21,908 | ₩22,525 | +0.96% | 21.5만 |
|---|
| 2026.04.30 | ₩21,800 | ₩22,243 | ₩21,559 | ₩22,122 | +1.48% | 19.8만 |
|---|
| 2026.04.29 | ₩21,653 | ₩22,149 | ₩21,347 | ₩21,559 | -0.43% | 18.9만 |
|---|
| 2026.04.28 | ₩21,827 | ₩22,022 | ₩21,398 | ₩21,787 | -0.18% | 17만 |
|---|
| 2026.04.27 | ₩22,002 | ₩22,317 | ₩21,921 | ₩21,921 | -0.37% | 13.5만 |
|---|
| 2026.04.24 | ₩21,814 | ₩22,404 | ₩21,572 | ₩22,082 | +1.23% | 17.2만 |
|---|
| 2026.04.23 | ₩21,988 | ₩22,699 | ₩21,952 | ₩22,002 | +0.06% | 27.2만 |
|---|
| 2026.04.22 | ₩22,055 | ₩22,189 | ₩21,747 | ₩22,042 | -0.06% | 20.4만 |
|---|
| 2026.04.21 | ₩22,672 | ₩22,672 | ₩21,814 | ₩21,854 | -3.61% | 17.3만 |
|---|
| 2026.04.20 | ₩22,243 | ₩22,511 | ₩22,136 | ₩22,444 | +0.90% | 13.6만 |
|---|
| 2026.04.17 | ₩22,042 | ₩22,777 | ₩21,814 | ₩22,337 | +1.34% | 23.1만 |
|---|
| 2026.04.16 | ₩21,680 | ₩21,680 | ₩21,223 | ₩21,398 | -1.30% | 12만 |
|---|
| 2026.04.15 | ₩21,867 | ₩21,881 | ₩21,478 | ₩21,505 | -1.66% | 13.3만 |
|---|
| 2026.04.14 | ₩21,961 | ₩22,324 | ₩21,961 | ₩22,055 | +0.43% | 13.4만 |
|---|
| 2026.04.13 | ₩21,317 | ₩22,270 | ₩21,264 | ₩21,988 | +3.15% | 27.7만 |
|---|
| 2026.04.10 | ₩21,733 | ₩21,740 | ₩21,371 | ₩21,613 | -0.56% | 20.3만 |
|---|
| 2026.04.09 | ₩21,277 | ₩21,659 | ₩21,116 | ₩21,411 | +0.63% | 13.9만 |
|---|
| 2026.04.08 | ₩21,264 | ₩21,988 | ₩21,264 | ₩21,465 | +0.95% | 28.6만 |
|---|
| 2026.04.07 | ₩19,788 | ₩20,378 | ₩19,647 | ₩20,097 | +1.56% | 22.6만 |
|---|
| 2026.04.06 | ₩20,472 | ₩20,472 | ₩19,969 | ₩20,043 | -2.10% | 17.6만 |
|---|
| 2026.04.02 | ₩20,083 | ₩20,687 | ₩19,667 | ₩20,244 | +0.80% | 15.4만 |
|---|
| 2026.04.01 | ₩20,351 | ₩20,915 | ₩20,164 | ₩20,486 | +0.66% | 19만 |
|---|
| 2026.03.31 | ₩19,466 | ₩20,372 | ₩19,439 | ₩20,097 | +3.24% | 49.2만 |
|---|
| 2026.03.30 | ₩20,311 | ₩20,311 | ₩19,117 | ₩19,144 | -5.75% | 39.2만 |
|---|
| 2026.03.27 | ₩19,869 | ₩20,177 | ₩19,614 | ₩19,882 | +0.07% | 17.1만 |
|---|
| 2026.03.26 | ₩20,459 | ₩20,834 | ₩20,043 | ₩20,043 | -2.03% | 22.8만 |
|---|
| 2026.03.25 | ₩20,767 | ₩20,861 | ₩20,258 | ₩20,767 | 0.00% | 35만 |
|---|
| 2026.03.24 | ₩19,721 | ₩20,137 | ₩19,459 | ₩20,123 | +2.04% | 70만 |
|---|
| 2026.03.23 | ₩19,708 | ₩20,232 | ₩19,251 | ₩19,721 | +0.07% | 92.5만 |
|---|
| 2026.03.20 | ₩19,674 | ₩19,788 | ₩18,634 | ₩19,050 | -3.17% | 77.7만 |
|---|
| 2026.03.19 | ₩19,399 | ₩20,204 | ₩19,399 | ₩19,734 | +1.73% | 58.1만 |
|---|
| 2026.03.18 | ₩20,808 | ₩21,291 | ₩19,882 | ₩20,083 | -3.48% | 64만 |
|---|
| 2026.03.17 | ₩21,411 | ₩21,653 | ₩20,982 | ₩21,452 | +0.19% | 47.5만 |
|---|
| 2026.03.16 | ₩21,250 | ₩21,458 | ₩21,009 | ₩21,036 | -1.01% | 27.1만 |
|---|
| 2026.03.13 | ₩21,304 | ₩21,411 | ₩20,633 | ₩20,915 | -1.83% | 33.4만 |
|---|
| 2026.03.12 | ₩21,398 | ₩21,867 | ₩21,143 | ₩21,197 | -0.94% | 39.4만 |
|---|
| 2026.03.11 | ₩21,653 | ₩22,109 | ₩21,639 | ₩21,975 | +1.49% | 21만 |
|---|
| 2026.03.10 | ₩21,250 | ₩22,176 | ₩21,250 | ₩21,787 | +2.53% | 32.1만 |
|---|
| 2026.03.09 | ₩21,009 | ₩21,610 | ₩20,580 | ₩21,452 | +2.11% | 25.2만 |
|---|
| 2026.03.06 | ₩21,760 | ₩21,921 | ₩20,794 | ₩21,545 | -0.99% | 52.3만 |
|---|
| 2026.03.05 | ₩22,605 | ₩23,196 | ₩21,948 | ₩22,256 | -1.54% | 32.3만 |
|---|
| 2026.03.04 | ₩22,860 | ₩23,585 | ₩22,786 | ₩23,061 | +0.88% | 18.9만 |
|---|
| 2026.03.03 | ₩22,807 | ₩22,867 | ₩21,713 | ₩22,458 | -1.53% | 50.7만 |
|---|
| 2026.03.02 | ₩24,027 | ₩24,027 | ₩23,075 | ₩23,450 | -2.40% | 35.5만 |
|---|
| 2026.02.27 | ₩24,819 | ₩24,940 | ₩24,161 | ₩24,309 | -2.05% | 34.9만 |
|---|
| 2026.02.26 | ₩25,087 | ₩25,208 | ₩24,282 | ₩25,194 | +0.43% | 16.9만 |
|---|
| 2026.02.25 | ₩25,838 | ₩25,926 | ₩24,886 | ₩24,966 | -3.37% | 29.5만 |
|---|
| 2026.02.24 | ₩24,980 | ₩25,825 | ₩24,946 | ₩25,731 | +3.01% | 26.8만 |
|---|
| 2026.02.23 | ₩25,141 | ₩25,228 | ₩24,490 | ₩24,859 | -1.12% | 18.9만 |
|---|
| 2026.02.20 | ₩24,577 | ₩25,409 | ₩24,383 | ₩25,369 | +3.22% | 22.1만 |
|---|
| 2026.02.19 | ₩24,403 | ₩24,712 | ₩24,175 | ₩24,671 | +1.10% | 21.2만 |
|---|
| 2026.02.18 | ₩24,551 | ₩25,248 | ₩24,336 | ₩24,779 | +0.93% | 33.7만 |
|---|
| 2026.02.17 | ₩24,618 | ₩24,846 | ₩24,014 | ₩24,457 | -0.65% | 23.5만 |
|---|
| 2026.02.13 | ₩24,644 | ₩25,235 | ₩24,296 | ₩24,940 | +1.20% | 20.5만 |
|---|
| 2026.02.12 | ₩25,221 | ₩25,376 | ₩24,269 | ₩24,470 | -2.98% | 20.7만 |
|---|
| 2026.02.11 | ₩25,490 | ₩25,704 | ₩25,020 | ₩25,047 | -1.74% | 18.2만 |
|---|
| 2026.02.10 | ₩25,342 | ₩26,053 | ₩25,221 | ₩25,490 | +0.58% | 37.3만 |
|---|
| 2026.02.09 | ₩24,980 | ₩25,496 | ₩24,980 | ₩25,369 | +1.56% | 14.4만 |
|---|
| 2026.02.06 | ₩23,960 | ₩25,168 | ₩23,806 | ₩25,034 | +4.48% | 26.4만 |
|---|
| 2026.02.05 | ₩25,114 | ₩25,114 | ₩23,558 | ₩23,772 | -5.34% | 28.8만 |
|---|
| 2026.02.04 | ₩24,269 | ₩25,087 | ₩24,088 | ₩24,792 | +2.16% | 33.6만 |
|---|
| 2026.02.03 | ₩23,719 | ₩24,551 | ₩23,719 | ₩24,121 | +1.70% | 24.5만 |
|---|
| 2026.02.02 | ₩23,236 | ₩23,960 | ₩23,236 | ₩23,759 | +2.25% | 22.9만 |
|---|
| 2026.01.30 | ₩23,772 | ₩24,309 | ₩23,035 | ₩23,289 | -2.03% | 274.9만 |
|---|
| 2026.01.29 | ₩24,215 | ₩24,255 | ₩23,450 | ₩24,242 | +0.11% | 38.5만 |
|---|
| 2026.01.28 | ₩23,853 | ₩24,349 | ₩23,759 | ₩23,947 | +0.39% | 41.3만 |
|---|
| 2026.01.27 | ₩24,416 | ₩24,698 | ₩23,826 | ₩23,840 | -2.36% | 45.4만 |
|---|
| 2026.01.26 | ₩23,907 | ₩24,913 | ₩23,880 | ₩24,255 | +1.46% | 83.7만 |
|---|
| 2026.01.23 | ₩23,544 | ₩24,363 | ₩23,115 | ₩23,759 | +0.91% | 80.6만 |
|---|
| 2026.01.22 | ₩23,102 | ₩23,454 | ₩22,686 | ₩22,887 | -0.93% | 15.8만 |
|---|
| 2026.01.21 | ₩22,887 | ₩23,001 | ₩22,411 | ₩22,807 | -0.35% | 14.4만 |
|---|
| 2026.01.20 | ₩22,605 | ₩22,807 | ₩22,230 | ₩22,511 | -0.42% | 25.9만 |
|---|
| 2026.01.16 | ₩23,249 | ₩23,679 | ₩23,021 | ₩23,102 | -0.63% | 21.9만 |
|---|
| 2026.01.15 | ₩23,263 | ₩23,558 | ₩23,142 | ₩23,357 | +0.40% | 24.7만 |
|---|
| 2026.01.14 | ₩23,719 | ₩23,806 | ₩23,090 | ₩23,142 | -2.43% | 20.7만 |
|---|
| 2026.01.13 | ₩24,094 | ₩24,094 | ₩23,692 | ₩23,746 | -1.45% | 20.9만 |
|---|
| 2026.01.12 | ₩23,531 | ₩24,148 | ₩23,276 | ₩23,947 | +1.77% | 48.3만 |
|---|
| 2026.01.09 | ₩22,874 | ₩23,799 | ₩22,780 | ₩23,625 | +3.28% | 45.9만 |
|---|
| 2026.01.08 | ₩22,310 | ₩22,927 | ₩22,203 | ₩22,632 | +1.44% | 24.8만 |
|---|
| 2026.01.07 | ₩23,075 | ₩23,075 | ₩22,149 | ₩22,203 | -3.78% | 26.7만 |
|---|
| 2026.01.06 | ₩22,726 | ₩23,102 | ₩22,404 | ₩23,088 | +1.59% | 19.3만 |
|---|
| 2026.01.05 | ₩22,337 | ₩23,075 | ₩22,337 | ₩22,847 | +2.28% | 24.7만 |
|---|
| 2026.01.02 | ₩22,203 | ₩22,458 | ₩21,981 | ₩22,417 | +0.97% | 12만 |
|---|
| 2025.12.31 | ₩22,297 | ₩22,350 | ₩21,787 | ₩22,109 | -0.84% | 33.5만 |
|---|
| 2025.12.30 | ₩22,766 | ₩22,813 | ₩22,216 | ₩22,270 | -2.18% | 17.8만 |
|---|
| 2025.12.29 | ₩22,766 | ₩23,122 | ₩22,612 | ₩22,793 | +0.12% | 22.7만 |
|---|
| 2025.12.26 | ₩22,887 | ₩22,900 | ₩22,609 | ₩22,847 | -0.18% | 17.7만 |
|---|
| 2025.12.24 | ₩22,686 | ₩22,807 | ₩22,619 | ₩22,753 | +0.30% | 5.3만 |
|---|
| 2025.12.23 | ₩22,739 | ₩22,866 | ₩22,478 | ₩22,753 | +0.06% | 10.1만 |
|---|
| 2025.12.22 | ₩22,780 | ₩23,068 | ₩22,672 | ₩22,780 | 0.00% | 19.4만 |
|---|
| 2025.12.19 | ₩22,444 | ₩23,048 | ₩22,444 | ₩22,847 | +1.79% | 29만 |
|---|
| 2025.12.18 | ₩22,337 | ₩22,914 | ₩22,297 | ₩22,672 | +1.50% | 27.4만 |
|---|
| 2025.12.17 | ₩22,431 | ₩22,672 | ₩21,948 | ₩21,961 | -2.09% | 23만 |
|---|
| 2025.12.16 | ₩22,726 | ₩22,961 | ₩22,498 | ₩22,592 | -0.59% | 19.3만 |
|---|
| 2025.12.15 | ₩22,833 | ₩22,927 | ₩22,310 | ₩22,672 | -0.71% | 18.2만 |
|---|
| 2025.12.12 | ₩22,672 | ₩22,731 | ₩22,189 | ₩22,297 | -1.66% | 22.6만 |
|---|
| 2025.12.11 | ₩22,297 | ₩22,914 | ₩22,210 | ₩22,699 | +1.81% | 21.3만 |
|---|
| 2025.12.10 | ₩21,317 | ₩22,416 | ₩21,103 | ₩22,149 | +3.90% | 35.5만 |
|---|
| 2025.12.09 | ₩20,942 | ₩21,653 | ₩20,928 | ₩21,384 | +2.11% | 25.5만 |
|---|
| 2025.12.08 | ₩20,982 | ₩21,438 | ₩20,660 | ₩20,995 | +0.06% | 22.4만 |
|---|
| 2025.12.05 | ₩21,331 | ₩21,331 | ₩20,741 | ₩20,888 | -2.08% | 24.8만 |
|---|
| 2025.12.04 | ₩21,613 | ₩21,747 | ₩21,170 | ₩21,223 | -1.80% | 23만 |
|---|
| 2025.12.03 | ₩21,532 | ₩21,664 | ₩21,264 | ₩21,613 | +0.37% | 26.9만 |
|---|
| 2025.12.02 | ₩21,626 | ₩21,666 | ₩21,022 | ₩21,505 | -0.56% | 94.1만 |
|---|
| 2025.12.01 | ₩21,586 | ₩22,069 | ₩21,398 | ₩21,478 | -0.50% | 27.8만 |
|---|
| 2025.11.28 | ₩21,626 | ₩22,015 | ₩21,364 | ₩21,787 | +0.74% | 13.6만 |
|---|
| 2025.11.26 | ₩21,317 | ₩21,894 | ₩21,291 | ₩21,639 | +1.51% | 27.4만 |
|---|
| 2025.11.25 | ₩20,432 | ₩21,599 | ₩20,325 | ₩21,519 | +5.32% | 35.4만 |
|---|
| 2025.11.24 | ₩19,922 | ₩20,539 | ₩19,775 | ₩20,472 | +2.76% | 21.4만 |
|---|
| 2025.11.21 | ₩19,533 | ₩20,338 | ₩19,493 | ₩19,922 | +1.99% | 23.2만 |
|---|
| 2025.11.20 | ₩20,123 | ₩20,325 | ₩19,171 | ₩19,278 | -4.20% | 9.6만 |
|---|
| 2025.11.19 | ₩20,298 | ₩20,405 | ₩19,748 | ₩19,775 | -2.58% | 17.1만 |
|---|
| 2025.11.18 | ₩20,123 | ₩20,177 | ₩19,640 | ₩20,164 | +0.20% | 33.8만 |
|---|
| 2025.11.17 | ₩20,781 | ₩20,928 | ₩19,989 | ₩20,150 | -3.03% | 28.5만 |
|---|
| 2025.11.14 | ₩20,915 | ₩20,915 | ₩20,164 | ₩20,794 | -0.58% | 13.3만 |
|---|
| 2025.11.13 | ₩20,808 | ₩21,277 | ₩20,808 | ₩21,210 | +1.93% | 16.8만 |
|---|
| 2025.11.12 | ₩21,210 | ₩21,344 | ₩20,888 | ₩21,062 | -0.70% | 9.4만 |
|---|
| 2025.11.11 | ₩21,452 | ₩21,452 | ₩20,123 | ₩21,089 | -1.69% | 23.5만 |
|---|
| 2025.11.10 | ₩20,982 | ₩21,572 | ₩20,955 | ₩21,492 | +2.43% | 18.1만 |
|---|
| 2025.11.07 | ₩20,472 | ₩21,170 | ₩20,325 | ₩20,861 | +1.90% | 41.1만 |
|---|
| 2025.11.06 | ₩21,599 | ₩21,599 | ₩20,427 | ₩20,539 | -4.91% | 39.3만 |
|---|
| 2025.11.05 | ₩19,962 | ₩20,271 | ₩19,734 | ₩19,989 | +0.13% | 18만 |
|---|
| 2025.11.04 | ₩20,003 | ₩20,566 | ₩19,842 | ₩19,882 | -0.60% | 18.6만 |
|---|
| 2025.11.03 | ₩19,788 | ₩20,311 | ₩19,627 | ₩20,231 | +2.24% | 40.7만 |
|---|
| 2025.10.31 | ₩19,748 | ₩19,983 | ₩19,506 | ₩19,801 | +0.27% | 28.1만 |
|---|
| 2025.10.30 | ₩20,392 | ₩20,687 | ₩19,708 | ₩19,775 | -3.03% | 19.1만 |
|---|
| 2025.10.29 | ₩20,821 | ₩21,465 | ₩20,546 | ₩20,633 | -0.90% | 18.4만 |
|---|
| 2025.10.28 | ₩20,727 | ₩20,915 | ₩20,512 | ₩20,808 | +0.39% | 12.2만 |
|---|
| 2025.10.27 | ₩20,445 | ₩20,727 | ₩20,251 | ₩20,673 | +1.12% | 13.2만 |
|---|
| 2025.10.24 | ₩20,419 | ₩20,647 | ₩20,298 | ₩20,311 | -0.53% | 13.9만 |
|---|
| 2025.10.23 | ₩20,325 | ₩20,452 | ₩20,056 | ₩20,190 | -0.66% | 11.2만 |
|---|
| 2025.10.22 | ₩20,472 | ₩20,714 | ₩20,244 | ₩20,325 | -0.72% | 9.8만 |
|---|
| 2025.10.21 | ₩20,177 | ₩20,586 | ₩20,003 | ₩20,553 | +1.86% | 9.1만 |
|---|
| 2025.10.20 | ₩20,110 | ₩20,419 | ₩19,962 | ₩20,258 | +0.73% | 14.8만 |
|---|
| 2025.10.17 | ₩19,493 | ₩20,003 | ₩19,412 | ₩19,962 | +2.41% | 18만 |
|---|
| 2025.10.16 | ₩20,097 | ₩20,103 | ₩19,493 | ₩19,627 | -2.34% | 11.6만 |
|---|
| 2025.10.15 | ₩20,620 | ₩20,707 | ₩20,097 | ₩20,097 | -2.54% | 14.2만 |
|---|
| 2025.10.14 | ₩19,949 | ₩20,669 | ₩19,949 | ₩20,378 | +2.15% | 14.4만 |
|---|
| 2025.10.13 | ₩19,989 | ₩20,338 | ₩19,902 | ₩20,258 | +1.34% | 13.7만 |
|---|
| 2025.10.10 | ₩20,110 | ₩20,164 | ₩19,399 | ₩19,654 | -2.27% | 17만 |
|---|