시장 데이터를 불러오는 중
전체 종목
Tortoise AI Infrastructure ETF 과거 주가
Tortoise AI Infrastructure ETF · TCAI · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tortoise AI Infrastructure ETF · TCAI · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,597 | ₩63,811 | ₩62,725 | ₩63,543 | -0.08% | 2.9만 |
| 2026.10.08 | ₩64,026 | ₩64,420 | ₩62,065 | ₩62,725 | -2.03% | 4.8만 |
| 2026.10.07 | ₩64,536 | ₩65,032 | ₩64,093 | ₩64,764 | +0.35% | 6.7만 |
| 2026.10.06 | ₩65,300 | ₩66,789 | ₩64,683 | ₩65,997 | +1.07% | 3.5만 |
| 2026.10.05 | ₩66,547 | ₩66,547 | ₩63,208 | ₩64,214 | -3.51% | 8.7만 |
| 2026.10.02 | ₩64,321 | ₩65,112 | ₩64,207 | ₩64,616 | +0.46% | 4.5만 |
| 2026.10.01 | ₩62,631 | ₩64,112 | ₩61,800 | ₩63,986 | +2.16% | 5.5만 |
| 2026.09.30 | ₩63,503 | ₩63,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,926 |
| -0.91% |
| 3.5만 |
| 2026.09.29 | ₩63,235 | ₩64,013 | ₩62,846 | ₩62,846 | -0.62% | 3.1만 |
|---|
| 2026.09.28 | ₩63,972 | ₩64,294 | ₩62,075 | ₩62,336 | -2.56% | 3.6만 |
|---|
| 2026.09.25 | ₩64,428 | ₩65,112 | ₩63,972 | ₩64,536 | +0.17% | 3.9만 |
|---|
| 2026.09.24 | ₩63,651 | ₩64,550 | ₩63,488 | ₩63,838 | +0.29% | 2.9만 |
|---|
| 2026.09.23 | ₩64,844 | ₩65,421 | ₩64,375 | ₩64,388 | -0.70% | 7.9만 |
|---|
| 2026.09.22 | ₩64,723 | ₩66,078 | ₩64,630 | ₩65,542 | +1.26% | 4.2만 |
|---|
| 2026.09.21 | ₩64,697 | ₩65,086 | ₩64,053 | ₩64,616 | -0.12% | 6.4만 |
|---|
| 2026.09.18 | ₩62,819 | ₩63,825 | ₩62,417 | ₩63,825 | +1.60% | 6.1만 |
|---|
| 2026.09.17 | ₩62,578 | ₩62,846 | ₩61,599 | ₩62,095 | -0.77% | 3.6만 |
|---|
| 2026.09.16 | ₩60,606 | ₩61,438 | ₩59,708 | ₩60,499 | -0.18% | 2.1만 |
|---|
| 2026.09.15 | ₩60,284 | ₩60,526 | ₩59,091 | ₩59,158 | -1.87% | 1.4만 |
|---|
| 2026.09.14 | ₩59,868 | ₩60,539 | ₩59,024 | ₩59,783 | -0.14% | 9.2만 |
|---|
| 2026.09.11 | ₩62,846 | ₩63,946 | ₩62,739 | ₩63,668 | +1.31% | 2.9만 |
|---|
| 2026.09.10 | ₩62,752 | ₩63,074 | ₩61,706 | ₩61,706 | -1.67% | 3.5만 |
|---|
| 2026.09.09 | ₩64,831 | ₩65,461 | ₩63,972 | ₩63,972 | -1.32% | 4.3만 |
|---|
| 2026.09.08 | ₩63,946 | ₩65,904 | ₩63,865 | ₩64,697 | +1.17% | 12만 |
|---|
| 2026.09.04 | ₩61,491 | ₩63,355 | ₩61,491 | ₩63,355 | +3.03% | 4.2만 |
|---|
| 2026.09.03 | ₩59,131 | ₩61,250 | ₩59,117 | ₩61,022 | +3.20% | 3.6만 |
|---|
| 2026.09.02 | ₩59,091 | ₩60,150 | ₩58,648 | ₩60,150 | +1.79% | 4.2만 |
|---|
| 2026.09.01 | ₩59,614 | ₩59,842 | ₩58,661 | ₩59,064 | -0.92% | 6만 |
|---|
| 2026.08.31 | ₩60,043 | ₩60,485 | ₩59,828 | ₩60,485 | +0.74% | 3.9만 |
|---|
| 2026.08.28 | ₩61,853 | ₩62,135 | ₩60,043 | ₩60,110 | -2.82% | 12.1만 |
|---|
| 2026.08.27 | ₩63,409 | ₩63,637 | ₩61,920 | ₩62,819 | -0.93% | 5.7만 |
|---|
| 2026.08.26 | ₩61,344 | ₩62,336 | ₩61,344 | ₩62,215 | +1.42% | 5.2만 |
|---|
| 2026.08.25 | ₩61,987 | ₩62,028 | ₩61,062 | ₩61,143 | -1.36% | 7.2만 |
|---|
| 2026.08.24 | ₩60,968 | ₩60,995 | ₩59,319 | ₩60,512 | -0.75% | 7.6만 |
|---|
| 2026.08.21 | ₩63,892 | ₩63,972 | ₩61,880 | ₩62,175 | -2.69% | 9.4만 |
|---|
| 2026.08.20 | ₩62,537 | ₩63,423 | ₩62,135 | ₩63,074 | +0.86% | 4.9만 |
|---|
| 2026.08.19 | ₩64,858 | ₩64,858 | ₩61,686 | ₩63,074 | -2.75% | 11.2만 |
|---|
| 2026.08.18 | ₩67,728 | ₩67,728 | ₩64,053 | ₩64,603 | -4.61% | 10.5만 |
|---|
| 2026.08.17 | ₩68,492 | ₩69,404 | ₩68,264 | ₩69,203 | +1.04% | 12.2만 |
|---|
| 2026.08.14 | ₩66,641 | ₩67,878 | ₩66,612 | ₩67,754 | +1.67% | 8만 |
|---|
| 2026.08.13 | ₩66,695 | ₩67,674 | ₩66,360 | ₩66,722 | +0.04% | 9.7만 |
|---|
| 2026.08.12 | ₩66,011 | ₩66,936 | ₩65,542 | ₩66,936 | +1.40% | 8.5만 |
|---|
| 2026.08.11 | ₩63,154 | ₩63,677 | ₩62,792 | ₩63,369 | +0.34% | 5만 |
|---|
| 2026.08.10 | ₩63,570 | ₩63,718 | ₩62,135 | ₩62,671 | -1.41% | 6.9만 |
|---|
| 2026.08.07 | ₩63,731 | ₩63,805 | ₩61,447 | ₩63,369 | -0.57% | 6.1만 |
|---|
| 2026.08.06 | ₩62,215 | ₩64,656 | ₩62,215 | ₩62,899 | +1.10% | 4만 |
|---|
| 2026.08.05 | ₩65,059 | ₩66,601 | ₩64,053 | ₩64,053 | -1.55% | 6.5만 |
|---|
| 2026.08.04 | ₩65,716 | ₩66,192 | ₩64,348 | ₩65,287 | -0.65% | 12만 |
|---|
| 2026.08.03 | ₩60,485 | ₩64,261 | ₩60,067 | ₩63,986 | +5.79% | 4.6만 |
|---|
| 2026.07.31 | ₩64,616 | ₩64,925 | ₩61,330 | ₩61,827 | -4.32% | 6.5만 |
|---|
| 2026.07.30 | ₩59,855 | ₩62,296 | ₩59,855 | ₩62,081 | +3.72% | 9.1만 |
|---|
| 2026.07.29 | ₩59,091 | ₩59,278 | ₩55,644 | ₩55,644 | -5.83% | 14.2만 |
|---|
| 2026.07.28 | ₩60,392 | ₩60,392 | ₩57,656 | ₩59,319 | -1.78% | 15.9만 |
|---|
| 2026.07.27 | ₩65,770 | ₩65,770 | ₩61,585 | ₩62,980 | -4.24% | 14만 |
|---|
| 2026.07.24 | ₩67,862 | ₩67,889 | ₩64,844 | ₩65,220 | -3.89% | 4.3만 |
|---|
| 2026.07.23 | ₩67,915 | ₩69,297 | ₩67,674 | ₩67,996 | +0.12% | 5.4만 |
|---|
| 2026.07.22 | ₩65,662 | ₩68,076 | ₩65,622 | ₩67,661 | +3.04% | 6.7만 |
|---|
| 2026.07.21 | ₩65,099 | ₩67,285 | ₩65,099 | ₩66,834 | +2.67% | 17.5만 |
|---|
| 2026.07.20 | ₩63,718 | ₩64,630 | ₩63,114 | ₩63,262 | -0.72% | 8.9만 |
|---|
| 2026.07.17 | ₩60,620 | ₩63,449 | ₩59,386 | ₩62,215 | +2.63% | 48.9만 |
|---|
| 2026.07.16 | ₩63,999 | ₩64,306 | ₩61,786 | ₩62,564 | -2.24% | 11.2만 |
|---|
| 2026.07.15 | ₩67,821 | ₩67,821 | ₩63,798 | ₩65,957 | -2.75% | 16.5만 |
|---|
| 2026.07.14 | ₩68,841 | ₩69,055 | ₩67,433 | ₩67,446 | -2.03% | 3.8만 |
|---|
| 2026.07.13 | ₩67,647 | ₩68,063 | ₩66,369 | ₩66,816 | -1.23% | 7.2만 |
|---|
| 2026.07.10 | ₩69,189 | ₩69,880 | ₩68,479 | ₩69,376 | +0.27% | 5.6만 |
|---|
| 2026.07.09 | ₩70,437 | ₩71,471 | ₩69,699 | ₩69,860 | -0.82% | 5.6만 |
|---|
| 2026.07.08 | ₩67,070 | ₩68,137 | ₩64,764 | ₩67,996 | +1.38% | 9만 |
|---|
| 2026.07.07 | ₩67,352 | ₩67,352 | ₩64,093 | ₩66,011 | -1.99% | 11.5만 |
|---|
| 2026.07.06 | ₩68,385 | ₩70,590 | ₩68,385 | ₩68,881 | +0.73% | 7.1만 |
|---|
| 2026.07.02 | ₩71,094 | ₩71,107 | ₩65,716 | ₩66,775 | -6.07% | 14.3만 |
|---|
| 2026.07.01 | ₩73,481 | ₩73,548 | ₩70,354 | ₩70,745 | -3.72% | 10.1만 |
|---|
| 2026.06.30 | ₩73,816 | ₩75,284 | ₩73,508 | ₩74,997 | +1.60% | 6만 |
|---|
| 2026.06.29 | ₩72,489 | ₩73,736 | ₩69,820 | ₩73,419 | +1.28% | 7.2만 |
|---|
| 2026.06.26 | ₩72,676 | ₩73,921 | ₩72,019 | ₩72,247 | -0.59% | 7.3만 |
|---|
| 2026.06.25 | ₩76,834 | ₩77,008 | ₩73,733 | ₩75,520 | -1.71% | 9.3만 |
|---|
| 2026.06.24 | ₩74,581 | ₩74,648 | ₩72,143 | ₩73,454 | -1.51% | 10.8만 |
|---|
| 2026.06.23 | ₩73,454 | ₩75,493 | ₩72,676 | ₩74,393 | +1.28% | 14.6만 |
|---|
| 2026.06.22 | ₩77,920 | ₩78,631 | ₩77,209 | ₩78,175 | +0.33% | 13.2만 |
|---|
| 2026.06.18 | ₩76,619 | ₩76,713 | ₩75,667 | ₩76,324 | -0.39% | 10.9만 |
|---|
| 2026.06.17 | ₩73,763 | ₩76,069 | ₩73,347 | ₩73,977 | +0.29% | 14.4만 |
|---|
| 2026.06.16 | ₩74,085 | ₩75,761 | ₩73,065 | ₩73,159 | -1.25% | 14.9만 |
|---|
| 2026.06.15 | ₩74,433 | ₩74,447 | ₩73,012 | ₩74,111 | -0.43% | 21.2만 |
|---|
| 2026.06.12 | ₩69,417 | ₩71,697 | ₩69,391 | ₩71,215 | +2.59% | 12.4만 |
|---|
| 2026.06.11 | ₩66,413 | ₩69,726 | ₩66,132 | ₩69,552 | +4.73% | 16.3만 |
|---|
| 2026.06.10 | ₩67,714 | ₩68,707 | ₩65,407 | ₩65,689 | -2.99% | 10.9만 |
|---|
| 2026.06.09 | ₩71,040 | ₩71,738 | ₩64,844 | ₩68,344 | -3.79% | 16.9만 |
|---|
| 2026.06.08 | ₩70,008 | ₩73,655 | ₩68,548 | ₩69,484 | -0.75% | 16.2만 |
|---|
| 2026.06.05 | ₩71,617 | ₩71,617 | ₩67,406 | ₩68,210 | -4.76% | 25.6만 |
|---|
| 2026.06.04 | ₩73,038 | ₩74,380 | ₩71,161 | ₩73,655 | +0.84% | 13.9만 |
|---|
| 2026.06.03 | ₩75,801 | ₩76,281 | ₩74,146 | ₩75,506 | -0.39% | 16만 |
|---|
| 2026.06.02 | ₩74,943 | ₩76,043 | ₩74,849 | ₩75,707 | +1.02% | 15.5만 |
|---|
| 2026.06.01 | ₩73,146 | ₩74,675 | ₩72,153 | ₩73,776 | +0.86% | 22.1만 |
|---|
| 2026.05.29 | ₩73,749 | ₩73,749 | ₩71,080 | ₩72,824 | -1.25% | 23.8만 |
|---|
| 2026.05.28 | ₩71,013 | ₩71,966 | ₩69,920 | ₩70,960 | -0.08% | 13.7만 |
|---|
| 2026.05.27 | ₩71,657 | ₩71,657 | ₩69,283 | ₩70,933 | -1.01% | 15.2만 |
|---|
| 2026.05.26 | ₩69,290 | ₩70,678 | ₩69,122 | ₩70,209 | +1.33% | 13.7만 |
|---|
| 2026.05.22 | ₩66,648 | ₩67,701 | ₩66,024 | ₩67,298 | +0.98% | 13.8만 |
|---|
| 2026.05.21 | ₩63,798 | ₩66,185 | ₩63,798 | ₩66,185 | +3.74% | 15.1만 |
|---|
| 2026.05.20 | ₩63,020 | ₩64,174 | ₩62,886 | ₩63,490 | +0.74% | 9만 |
|---|
| 2026.05.19 | ₩61,397 | ₩62,814 | ₩59,667 | ₩62,014 | +1.00% | 17.5만 |
|---|
| 2026.05.18 | ₩65,072 | ₩65,582 | ₩61,047 | ₩62,215 | -4.39% | 22.7만 |
|---|
| 2026.05.15 | ₩65,153 | ₩65,904 | ₩64,595 | ₩65,381 | +0.35% | 9.3만 |
|---|
| 2026.05.14 | ₩66,601 | ₩67,768 | ₩66,601 | ₩67,614 | +1.52% | 8.4만 |
|---|
| 2026.05.13 | ₩67,593 | ₩67,607 | ₩65,656 | ₩66,990 | -0.89% | 12.7만 |
|---|
| 2026.05.12 | ₩66,239 | ₩66,467 | ₩63,704 | ₩66,078 | -0.24% | 17.3만 |
|---|
| 2026.05.11 | ₩65,816 | ₩68,063 | ₩65,595 | ₩67,419 | +2.44% | 16.2만 |
|---|
| 2026.05.08 | ₩65,193 | ₩65,770 | ₩64,978 | ₩65,367 | +0.27% | 14.2만 |
|---|
| 2026.05.07 | ₩66,722 | ₩66,722 | ₩63,235 | ₩63,771 | -4.42% | 14.8만 |
|---|
| 2026.05.06 | ₩66,735 | ₩67,057 | ₩64,576 | ₩66,722 | -0.02% | 20.1만 |
|---|
| 2026.05.05 | ₩64,858 | ₩66,091 | ₩64,375 | ₩65,823 | +1.49% | 21.4만 |
|---|
| 2026.05.04 | ₩63,329 | ₩63,359 | ₩62,262 | ₩63,141 | -0.30% | 21.9만 |
|---|
| 2026.05.01 | ₩60,995 | ₩62,268 | ₩60,995 | ₩61,867 | +1.43% | 11.2만 |
|---|
| 2026.04.30 | ₩59,640 | ₩60,754 | ₩59,191 | ₩60,713 | +1.80% | 11.4만 |
|---|
| 2026.04.29 | ₩58,299 | ₩58,747 | ₩57,414 | ₩57,803 | -0.85% | 8.2만 |
|---|
| 2026.04.28 | ₩57,615 | ₩58,306 | ₩56,194 | ₩57,226 | -0.68% | 11.7만 |
|---|
| 2026.04.27 | ₩59,600 | ₩59,627 | ₩58,286 | ₩59,386 | -0.36% | 8.4만 |
|---|
| 2026.04.24 | ₩59,788 | ₩59,949 | ₩58,613 | ₩59,547 | -0.40% | 8.4만 |
|---|
| 2026.04.23 | ₩58,648 | ₩59,828 | ₩58,125 | ₩58,889 | +0.41% | 12.3만 |
|---|
| 2026.04.22 | ₩58,085 | ₩58,299 | ₩57,280 | ₩58,259 | +0.30% | 12.3만 |
|---|
| 2026.04.21 | ₩57,414 | ₩57,682 | ₩56,428 | ₩56,703 | -1.24% | 8.9만 |
|---|
| 2026.04.20 | ₩56,972 | ₩57,226 | ₩56,435 | ₩57,092 | +0.21% | 7.8만 |
|---|
| 2026.04.17 | ₩56,502 | ₩57,052 | ₩56,140 | ₩57,039 | +0.95% | 6.5만 |
|---|
| 2026.04.16 | ₩55,188 | ₩55,765 | ₩54,712 | ₩55,698 | +0.92% | 8.6만 |
|---|
| 2026.04.15 | ₩55,604 | ₩55,604 | ₩54,343 | ₩55,242 | -0.65% | 6.1만 |
|---|
| 2026.04.14 | ₩55,644 | ₩55,952 | ₩54,517 | ₩55,939 | +0.53% | 14.3만 |
|---|
| 2026.04.13 | ₩53,109 | ₩54,812 | ₩53,056 | ₩54,812 | +3.21% | 9.8만 |
|---|
| 2026.04.10 | ₩53,525 | ₩54,048 | ₩52,962 | ₩53,552 | +0.05% | 6.9만 |
|---|
| 2026.04.09 | ₩52,304 | ₩53,176 | ₩52,286 | ₩52,908 | +1.15% | 9만 |
|---|
| 2026.04.08 | ₩52,358 | ₩52,425 | ₩51,151 | ₩52,197 | -0.31% | 8.3만 |
|---|
| 2026.04.07 | ₩48,348 | ₩49,327 | ₩48,136 | ₩49,327 | +2.02% | 8만 |
|---|
| 2026.04.06 | ₩49,220 | ₩49,327 | ₩48,201 | ₩48,697 | -1.06% | 9.9만 |
|---|
| 2026.04.02 | ₩46,363 | ₩48,549 | ₩46,162 | ₩48,429 | +4.45% | 5.1만 |
|---|
| 2026.04.01 | ₩47,342 | ₩48,965 | ₩47,342 | ₩48,201 | +1.81% | 6.1만 |
|---|
| 2026.03.31 | ₩45,196 | ₩46,658 | ₩44,794 | ₩46,457 | +2.79% | 5.6만 |
|---|
| 2026.03.30 | ₩47,906 | ₩47,959 | ₩44,164 | ₩44,459 | -7.19% | 7.4만 |
|---|
| 2026.03.27 | ₩46,994 | ₩47,891 | ₩46,994 | ₩47,275 | +0.60% | 2.1만 |
|---|
| 2026.03.26 | ₩49,341 | ₩49,341 | ₩47,074 | ₩47,369 | -4.00% | 3.5만 |
|---|
| 2026.03.25 | ₩50,320 | ₩50,869 | ₩49,990 | ₩50,360 | +0.08% | 5.5만 |
|---|
| 2026.03.24 | ₩48,670 | ₩50,092 | ₩48,549 | ₩49,957 | +2.65% | 16만 |
|---|
| 2026.03.23 | ₩48,281 | ₩50,038 | ₩48,281 | ₩49,045 | +1.58% | 4.1만 |
|---|
| 2026.03.20 | ₩50,346 | ₩50,346 | ₩47,087 | ₩47,382 | -5.89% | 5.2만 |
|---|
| 2026.03.19 | ₩48,281 | ₩50,534 | ₩48,119 | ₩50,175 | +3.92% | 2.4만 |
|---|
| 2026.03.18 | ₩49,984 | ₩50,125 | ₩49,408 | ₩49,542 | -0.89% | 3.9만 |
|---|
| 2026.03.17 | ₩49,327 | ₩49,890 | ₩49,153 | ₩49,515 | +0.38% | 3.9만 |
|---|
| 2026.03.16 | ₩48,160 | ₩49,542 | ₩47,597 | ₩49,327 | +2.42% | 5.3만 |
|---|
| 2026.03.13 | ₩47,664 | ₩48,640 | ₩47,437 | ₩47,503 | -0.34% | 2.5만 |
|---|
| 2026.03.12 | ₩47,865 | ₩47,906 | ₩46,739 | ₩47,356 | -1.06% | 1.7만 |
|---|
| 2026.03.11 | ₩48,241 | ₩48,590 | ₩47,612 | ₩48,281 | +0.08% | 2.9만 |
|---|
| 2026.03.10 | ₩48,107 | ₩48,777 | ₩47,624 | ₩47,932 | -0.36% | 4만 |
|---|
| 2026.03.09 | ₩45,599 | ₩47,476 | ₩44,834 | ₩47,342 | +3.82% | 5.6만 |
|---|
| 2026.03.06 | ₩46,605 | ₩47,262 | ₩45,673 | ₩45,827 | -1.67% | 3.7만 |
|---|
| 2026.03.05 | ₩48,764 | ₩48,764 | ₩46,310 | ₩47,463 | -2.67% | 4.8만 |
|---|
| 2026.03.04 | ₩48,013 | ₩48,938 | ₩47,597 | ₩48,603 | +1.23% | 3.7만 |
|---|
| 2026.03.03 | ₩47,879 | ₩51,419 | ₩46,189 | ₩47,208 | -1.40% | 9.6만 |
|---|
| 2026.03.02 | ₩49,408 | ₩49,944 | ₩49,045 | ₩49,797 | +0.79% | 6만 |
|---|
| 2026.02.27 | ₩49,957 | ₩50,159 | ₩49,126 | ₩49,743 | -0.43% | 7.9만 |
|---|
| 2026.02.26 | ₩50,534 | ₩50,534 | ₩48,415 | ₩49,931 | -1.19% | 5.3만 |
|---|
| 2026.02.25 | ₩50,400 | ₩50,938 | ₩50,212 | ₩50,534 | +0.27% | 6.6만 |
|---|
| 2026.02.24 | ₩49,086 | ₩49,797 | ₩48,060 | ₩49,662 | +1.17% | 5.5만 |
|---|
| 2026.02.23 | ₩48,952 | ₩49,247 | ₩48,281 | ₩48,750 | -0.41% | 5.9만 |
|---|
| 2026.02.20 | ₩48,938 | ₩49,461 | ₩48,817 | ₩48,978 | +0.08% | 3.9만 |
|---|
| 2026.02.19 | ₩48,201 | ₩48,871 | ₩48,107 | ₩48,871 | +1.39% | 4.1만 |
|---|
| 2026.02.18 | ₩48,281 | ₩49,193 | ₩47,959 | ₩48,254 | -0.06% | 3.7만 |
|---|
| 2026.02.17 | ₩48,053 | ₩48,710 | ₩47,476 | ₩48,107 | +0.11% | 5.3만 |
|---|
| 2026.02.13 | ₩47,906 | ₩48,925 | ₩46,457 | ₩48,482 | +1.20% | 2.6만 |
|---|
| 2026.02.12 | ₩49,139 | ₩49,428 | ₩47,423 | ₩47,651 | -3.03% | 3.7만 |
|---|
| 2026.02.11 | ₩48,321 | ₩48,576 | ₩46,940 | ₩48,174 | -0.31% | 4만 |
|---|
| 2026.02.10 | ₩47,664 | ₩47,771 | ₩47,000 | ₩47,034 | -1.32% | 3.2만 |
|---|
| 2026.02.09 | ₩46,296 | ₩47,891 | ₩45,874 | ₩47,731 | +3.10% | 3.1만 |
|---|
| 2026.02.06 | ₩44,271 | ₩46,269 | ₩43,855 | ₩46,269 | +4.51% | 3.5만 |
|---|
| 2026.02.05 | ₩43,118 | ₩44,660 | ₩43,024 | ₩43,520 | +0.93% | 2.2만 |
|---|
| 2026.02.04 | ₩46,269 | ₩46,269 | ₩43,104 | ₩44,298 | -4.26% | 3.3만 |
|---|
| 2026.02.03 | ₩46,900 | ₩47,067 | ₩45,344 | ₩46,552 | -0.74% | 2.7만 |
|---|
| 2026.02.02 | ₩44,794 | ₩46,269 | ₩44,794 | ₩45,947 | +2.57% | 5.2만 |
|---|
| 2026.01.30 | ₩47,101 | ₩48,388 | ₩44,942 | ₩45,035 | -4.38% | 4.1만 |
|---|
| 2026.01.29 | ₩47,154 | ₩47,342 | ₩45,646 | ₩46,605 | -1.17% | 3.7만 |
|---|
| 2026.01.28 | ₩46,511 | ₩46,980 | ₩45,934 | ₩46,779 | +0.58% | 4.4만 |
|---|
| 2026.01.27 | ₩44,861 | ₩45,740 | ₩44,559 | ₩45,719 | +1.91% | 2.3만 |
|---|
| 2026.01.26 | ₩44,003 | ₩44,610 | ₩44,003 | ₩44,164 | +0.37% | 2만 |
|---|
| 2026.01.23 | ₩43,989 | ₩44,203 | ₩43,348 | ₩44,111 | +0.28% | 1.8만 |
|---|
| 2026.01.22 | ₩44,750 | ₩44,750 | ₩43,654 | ₩44,003 | -1.67% | 2.8만 |
|---|
| 2026.01.21 | ₩43,507 | ₩44,258 | ₩43,037 | ₩43,963 | +1.05% | 1.5만 |
|---|
| 2026.01.20 | ₩43,292 | ₩43,855 | ₩43,051 | ₩43,118 | -0.40% | 2.8만 |
|---|
| 2026.01.16 | ₩43,372 | ₩44,130 | ₩43,372 | ₩43,963 | +1.36% | 3.4만 |
|---|
| 2026.01.15 | ₩42,273 | ₩43,855 | ₩42,273 | ₩42,970 | +1.65% | 1.8만 |
|---|
| 2026.01.14 | ₩42,809 | ₩42,809 | ₩42,018 | ₩42,259 | -1.28% | 4.2만 |
|---|
| 2026.01.13 | ₩42,313 | ₩43,089 | ₩42,313 | ₩42,823 | +1.20% | 2.8만 |
|---|
| 2026.01.12 | ₩41,696 | ₩42,420 | ₩41,616 | ₩42,259 | +1.35% | 2만 |
|---|
| 2026.01.09 | ₩41,119 | ₩41,388 | ₩40,883 | ₩41,239 | +0.29% | 1.3만 |
|---|
| 2026.01.08 | ₩41,575 | ₩41,575 | ₩40,046 | ₩40,274 | -3.13% | 1.3만 |
|---|
| 2026.01.07 | ₩42,300 | ₩42,380 | ₩41,683 | ₩41,683 | -1.46% | 2.2만 |
|---|
| 2026.01.06 | ₩41,924 | ₩42,809 | ₩41,201 | ₩42,809 | +2.11% | 2만 |
|---|
| 2026.01.05 | ₩42,112 | ₩42,152 | ₩41,263 | ₩41,683 | -1.02% | 2만 |
|---|
| 2026.01.02 | ₩40,482 | ₩41,656 | ₩40,462 | ₩41,656 | +2.90% | 1.5만 |
|---|
| 2025.12.31 | ₩40,167 | ₩40,167 | ₩39,711 | ₩39,818 | -0.87% | 8.7천 |
|---|
| 2025.12.30 | ₩40,476 | ₩40,476 | ₩40,060 | ₩40,261 | -0.53% | 1.5만 |
|---|
| 2025.12.29 | ₩40,462 | ₩40,780 | ₩40,211 | ₩40,422 | -0.10% | 9.9천 |
|---|
| 2025.12.26 | ₩40,972 | ₩40,972 | ₩40,476 | ₩40,717 | -0.62% | 8.5천 |
|---|
| 2025.12.24 | ₩40,368 | ₩40,905 | ₩40,368 | ₩40,704 | +0.83% | 5.3천 |
|---|
| 2025.12.23 | ₩40,508 | ₩40,690 | ₩40,411 | ₩40,690 | +0.45% | 9.1천 |
|---|
| 2025.12.22 | ₩40,167 | ₩40,637 | ₩40,167 | ₩40,409 | +0.60% | 1.1만 |
|---|
| 2025.12.19 | ₩39,939 | ₩40,449 | ₩39,778 | ₩40,060 | +0.30% | 6.7천 |
|---|
| 2025.12.18 | ₩39,497 | ₩39,564 | ₩38,772 | ₩38,933 | -1.43% | 1.6만 |
|---|
| 2025.12.17 | ₩39,792 | ₩39,792 | ₩37,941 | ₩38,048 | -4.38% | 1.8만 |
|---|
| 2025.12.16 | ₩39,849 | ₩40,046 | ₩39,228 | ₩39,738 | -0.28% | 7.7천 |
|---|
| 2025.12.15 | ₩40,355 | ₩40,422 | ₩39,725 | ₩39,792 | -1.40% | 1.1만 |
|---|
| 2025.12.12 | ₩42,688 | ₩42,688 | ₩40,234 | ₩40,368 | -5.44% | 2.8만 |
|---|
| 2025.12.11 | ₩42,058 | ₩43,010 | ₩41,436 | ₩43,010 | +2.26% | 3.5만 |
|---|
| 2025.12.10 | ₩42,005 | ₩42,715 | ₩41,604 | ₩42,515 | +1.22% | 1.2만 |
|---|
| 2025.12.09 | ₩41,978 | ₩42,273 | ₩41,899 | ₩41,937 | -0.10% | 1.3만 |
|---|
| 2025.12.08 | ₩42,273 | ₩42,273 | ₩41,958 | ₩42,124 | -0.35% | 9.5천 |
|---|
| 2025.12.05 | ₩41,803 | ₩42,045 | ₩41,566 | ₩41,978 | +0.42% | 7.3천 |
|---|
| 2025.12.04 | ₩41,079 | ₩41,830 | ₩40,952 | ₩41,736 | +1.60% | 1만 |
|---|
| 2025.12.03 | ₩40,207 | ₩40,870 | ₩39,785 | ₩40,663 | +1.13% | 1.4만 |
|---|
| 2025.12.02 | ₩41,911 | ₩41,911 | ₩41,097 | ₩41,097 | -1.94% | 9.8천 |
|---|
| 2025.12.01 | ₩41,790 | ₩41,790 | ₩41,146 | ₩41,610 | -0.43% | 1.4만 |
|---|
| 2025.11.28 | ₩41,267 | ₩42,259 | ₩41,267 | ₩42,109 | +2.04% | 5.8천 |
|---|
| 2025.11.26 | ₩40,811 | ₩41,683 | ₩40,811 | ₩41,428 | +1.51% | 9.7천 |
|---|
| 2025.11.25 | ₩39,966 | ₩40,382 | ₩38,826 | ₩40,238 | +0.68% | 1.3만 |
|---|
| 2025.11.24 | ₩38,906 | ₩40,140 | ₩38,585 | ₩39,966 | +2.72% | 1.7만 |
|---|
| 2025.11.21 | ₩37,686 | ₩38,263 | ₩36,828 | ₩37,981 | +0.78% | 3.1만 |
|---|
| 2025.11.20 | ₩40,905 | ₩41,709 | ₩38,142 | ₩38,169 | -6.69% | 7만 |
|---|
| 2025.11.19 | ₩39,765 | ₩40,556 | ₩39,738 | ₩39,876 | +0.28% | 6.5천 |
|---|
| 2025.11.18 | ₩39,389 | ₩39,966 | ₩38,759 | ₩39,698 | +0.78% | 3.1만 |
|---|
| 2025.11.17 | ₩39,926 | ₩40,221 | ₩39,168 | ₩39,523 | -1.01% | 2만 |
|---|
| 2025.11.14 | ₩39,295 | ₩40,730 | ₩39,148 | ₩39,966 | +1.71% | 3.4만 |
|---|
| 2025.11.13 | ₩41,629 | ₩41,911 | ₩39,631 | ₩39,805 | -4.38% | 8.7만 |
|---|
| 2025.11.12 | ₩42,823 | ₩42,823 | ₩42,098 | ₩42,098 | -1.69% | 5만 |
|---|
| 2025.11.11 | ₩43,359 | ₩43,708 | ₩42,116 | ₩42,353 | -2.32% | 1.9만 |
|---|
| 2025.11.10 | ₩43,922 | ₩44,507 | ₩43,292 | ₩43,688 | -0.53% | 2.6만 |
|---|
| 2025.11.07 | ₩42,849 | ₩43,158 | ₩41,656 | ₩43,123 | +0.64% | 17.7만 |
|---|
| 2025.11.06 | ₩44,687 | ₩44,821 | ₩43,209 | ₩43,387 | -2.91% | 2.7만 |
|---|
| 2025.11.05 | ₩43,587 | ₩45,290 | ₩43,587 | ₩44,767 | +2.71% | 5.4만 |
|---|
| 2025.11.04 | ₩43,922 | ₩44,533 | ₩43,372 | ₩44,191 | +0.61% | 4만 |
|---|
| 2025.11.03 | ₩44,258 | ₩45,491 | ₩44,258 | ₩45,107 | +1.92% | 6.6만 |
|---|
| 2025.10.31 | ₩44,901 | ₩44,901 | ₩43,470 | ₩44,110 | -1.76% | 2.5만 |
|---|
| 2025.10.30 | ₩44,217 | ₩44,557 | ₩43,655 | ₩43,989 | -0.52% | 4.8만 |
|---|
| 2025.10.29 | ₩44,191 | ₩44,841 | ₩44,050 | ₩44,499 | +0.70% | 3.4만 |
|---|
| 2025.10.28 | ₩44,191 | ₩44,204 | ₩43,481 | ₩43,611 | -1.31% | 2.5만 |
|---|
| 2025.10.27 | ₩43,775 | ₩43,969 | ₩43,433 | ₩43,694 | -0.18% | 5.2만 |
|---|
| 2025.10.24 | ₩42,970 | ₩43,372 | ₩42,890 | ₩43,279 | +0.72% | 8.6만 |
|---|
| 2025.10.23 | ₩40,958 | ₩42,715 | ₩40,704 | ₩41,790 | +2.03% | 3.5만 |
|---|
| 2025.10.22 | ₩41,481 | ₩41,777 | ₩39,590 | ₩40,516 | -2.33% | 6.3만 |
|---|
| 2025.10.21 | ₩42,916 | ₩42,916 | ₩41,374 | ₩41,669 | -2.91% | 2.5만 |
|---|
| 2025.10.20 | ₩42,916 | ₩43,064 | ₩42,427 | ₩42,427 | -1.14% | 3.7만 |
|---|
| 2025.10.17 | ₩42,595 | ₩42,595 | ₩41,750 | ₩42,300 | -0.69% | 1.8만 |
|---|
| 2025.10.16 | ₩44,030 | ₩44,191 | ₩42,662 | ₩42,715 | -2.99% | 3.5만 |
|---|
| 2025.10.15 | ₩43,976 | ₩43,976 | ₩42,746 | ₩43,694 | -0.64% | 1.9만 |
|---|
| 2025.10.14 | ₩42,112 | ₩43,319 | ₩41,602 | ₩42,648 | +1.27% | 2.8만 |
|---|
| 2025.10.13 | ₩42,621 | ₩43,265 | ₩42,219 | ₩43,037 | +0.98% | 3.8만 |
|---|
| 2025.10.10 | ₩43,252 | ₩43,614 | ₩41,401 | ₩41,642 | -3.72% | 4.5만 |
|---|