시장 데이터를 불러오는 중
전체 종목
TC 에너지 과거 주가
TC Energy Corporation Common Stock · TRP · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TC Energy Corporation Common Stock · TRP · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,918 | ₩80,747 | ₩79,825 | ₩80,306 | +0.49% | 135.9만 |
| 2026.10.08 | ₩79,303 | ₩80,480 | ₩79,169 | ₩80,212 | +1.15% | 215.5만 |
| 2026.10.07 | ₩80,493 | ₩80,493 | ₩78,795 | ₩78,822 | -2.08% | 228.1만 |
| 2026.10.06 | ₩79,397 | ₩80,654 | ₩79,183 | ₩80,547 | +1.45% | 192만 |
| 2026.10.05 | ₩78,862 | ₩80,039 | ₩78,701 | ₩79,544 | +0.86% | 363.8만 |
| 2026.10.02 | ₩77,912 | ₩79,102 | ₩77,618 | ₩78,995 | +1.39% | 453.1만 |
| 2026.10.01 | ₩77,939 | ₩78,875 | ₩77,391 | ₩78,394 | +0.58% | 384.8만 |
| 2026.09.30 | ₩78,273 | ₩78,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,270 |
| -1.28% |
| 235.5만 |
| 2026.09.29 | ₩78,461 | ₩78,461 | ₩76,508 | ₩77,912 | -0.70% | 350.5만 |
|---|
| 2026.09.28 | ₩78,715 | ₩79,009 | ₩78,113 | ₩78,474 | -0.31% | 993.3만 |
|---|
| 2026.09.25 | ₩79,102 | ₩79,718 | ₩78,006 | ₩78,608 | -0.63% | 412.4만 |
|---|
| 2026.09.24 | ₩81,563 | ₩81,563 | ₩79,423 | ₩79,771 | -2.20% | 337.1만 |
|---|
| 2026.09.23 | ₩80,025 | ₩81,764 | ₩80,025 | ₩80,507 | +0.60% | 437.6만 |
|---|
| 2026.09.22 | ₩80,507 | ₩81,443 | ₩79,811 | ₩79,945 | -0.70% | 525.7만 |
|---|
| 2026.09.21 | ₩81,978 | ₩82,272 | ₩80,868 | ₩80,881 | -1.34% | 295.1만 |
|---|
| 2026.09.18 | ₩83,369 | ₩83,369 | ₩81,643 | ₩82,299 | -1.28% | 257.9만 |
|---|
| 2026.09.17 | ₩82,673 | ₩82,874 | ₩81,603 | ₩82,446 | -0.27% | 288.9만 |
|---|
| 2026.09.16 | ₩81,523 | ₩82,900 | ₩81,403 | ₩81,857 | +0.41% | 266.8만 |
|---|
| 2026.09.15 | ₩82,045 | ₩82,646 | ₩81,068 | ₩81,697 | -0.42% | 223.7만 |
|---|
| 2026.09.14 | ₩82,165 | ₩82,660 | ₩81,496 | ₩81,817 | -0.42% | 263.1만 |
|---|
| 2026.09.11 | ₩82,994 | ₩83,034 | ₩80,734 | ₩81,416 | -1.90% | 459.3만 |
|---|
| 2026.09.10 | ₩85,294 | ₩85,388 | ₩82,646 | ₩82,793 | -2.93% | 352.6만 |
|---|
| 2026.09.09 | ₩85,147 | ₩85,575 | ₩84,398 | ₩84,840 | -0.36% | 184.1만 |
|---|
| 2026.09.08 | ₩84,024 | ₩85,294 | ₩84,024 | ₩84,853 | +0.99% | 192.7만 |
|---|
| 2026.09.04 | ₩83,609 | ₩83,917 | ₩83,074 | ₩83,730 | +0.14% | 286만 |
|---|
| 2026.09.03 | ₩83,703 | ₩84,706 | ₩83,476 | ₩84,091 | +0.46% | 246.8만 |
|---|
| 2026.09.02 | ₩85,027 | ₩85,027 | ₩83,248 | ₩83,569 | -1.71% | 170만 |
|---|
| 2026.09.01 | ₩84,746 | ₩85,321 | ₩83,596 | ₩84,438 | -0.36% | 160.8만 |
|---|
| 2026.08.31 | ₩83,141 | ₩83,783 | ₩82,566 | ₩83,623 | +0.58% | 132.5만 |
|---|
| 2026.08.28 | ₩83,248 | ₩83,409 | ₩82,285 | ₩82,727 | -0.63% | 108만 |
|---|
| 2026.08.27 | ₩83,917 | ₩84,679 | ₩82,553 | ₩82,981 | -1.12% | 129.5만 |
|---|
| 2026.08.26 | ₩83,676 | ₩84,759 | ₩82,419 | ₩84,064 | +0.46% | 130.3만 |
|---|
| 2026.08.25 | ₩82,553 | ₩83,609 | ₩82,392 | ₩82,713 | +0.19% | 107.5만 |
|---|
| 2026.08.24 | ₩82,646 | ₩83,221 | ₩81,684 | ₩82,994 | +0.42% | 136.3만 |
|---|
| 2026.08.21 | ₩85,134 | ₩85,441 | ₩82,620 | ₩82,941 | -2.58% | 236만 |
|---|
| 2026.08.20 | ₩84,024 | ₩85,762 | ₩83,783 | ₩84,291 | +0.32% | 212.3만 |
|---|
| 2026.08.19 | ₩85,829 | ₩86,217 | ₩82,566 | ₩83,409 | -2.82% | 235.1만 |
|---|
| 2026.08.18 | ₩86,016 | ₩86,016 | ₩85,254 | ₩85,615 | -0.47% | 176.5만 |
|---|
| 2026.08.17 | ₩86,685 | ₩86,685 | ₩84,452 | ₩84,626 | -2.38% | 167.6만 |
|---|
| 2026.08.14 | ₩84,612 | ₩85,629 | ₩84,331 | ₩85,615 | +1.19% | 163.2만 |
|---|
| 2026.08.13 | ₩85,013 | ₩85,268 | ₩83,944 | ₩84,438 | -0.68% | 169.5만 |
|---|
| 2026.08.12 | ₩84,960 | ₩86,311 | ₩84,799 | ₩85,067 | +0.13% | 145.1만 |
|---|
| 2026.08.11 | ₩84,840 | ₩86,217 | ₩84,840 | ₩85,107 | +0.32% | 432.4만 |
|---|
| 2026.08.10 | ₩85,000 | ₩85,348 | ₩83,462 | ₩84,692 | -0.36% | 216.7만 |
|---|
| 2026.08.07 | ₩85,268 | ₩85,856 | ₩84,278 | ₩84,559 | -0.83% | 330.6만 |
|---|
| 2026.08.06 | ₩86,525 | ₩86,525 | ₩84,840 | ₩85,455 | -1.24% | 201.4만 |
|---|
| 2026.08.05 | ₩88,437 | ₩88,437 | ₩85,214 | ₩85,401 | -3.43% | 415.7만 |
|---|
| 2026.08.04 | ₩87,862 | ₩88,785 | ₩87,260 | ₩87,421 | -0.50% | 263.5만 |
|---|
| 2026.08.03 | ₩89,346 | ₩89,493 | ₩87,849 | ₩88,076 | -1.42% | 269.3만 |
|---|
| 2026.07.31 | ₩92,275 | ₩92,275 | ₩88,785 | ₩90,175 | -2.28% | 297.6만 |
|---|
| 2026.07.30 | ₩93,612 | ₩93,612 | ₩89,547 | ₩91,058 | -2.73% | 177.6만 |
|---|
| 2026.07.29 | ₩92,476 | ₩92,476 | ₩89,614 | ₩89,975 | -2.70% | 195.3만 |
|---|
| 2026.07.28 | ₩91,366 | ₩91,820 | ₩90,175 | ₩90,523 | -0.92% | 142.9만 |
|---|
| 2026.07.27 | ₩93,880 | ₩93,880 | ₩91,245 | ₩91,392 | -2.65% | 153.3만 |
|---|
| 2026.07.24 | ₩93,813 | ₩94,709 | ₩93,679 | ₩94,401 | +0.63% | 135.5만 |
|---|
| 2026.07.23 | ₩93,546 | ₩93,907 | ₩92,636 | ₩93,586 | +0.04% | 313.9만 |
|---|
| 2026.07.22 | ₩92,436 | ₩93,586 | ₩92,436 | ₩93,412 | +1.06% | 281.5만 |
|---|
| 2026.07.21 | ₩91,967 | ₩92,101 | ₩90,510 | ₩91,834 | -0.15% | 327.8만 |
|---|
| 2026.07.20 | ₩93,332 | ₩93,920 | ₩91,540 | ₩91,593 | -1.86% | 178.4만 |
|---|
| 2026.07.17 | ₩94,602 | ₩94,816 | ₩92,676 | ₩93,291 | -1.39% | 256.2만 |
|---|
| 2026.07.16 | ₩92,436 | ₩93,719 | ₩91,566 | ₩93,479 | +1.13% | 281.7만 |
|---|
| 2026.07.15 | ₩91,861 | ₩93,358 | ₩91,446 | ₩92,382 | +0.57% | 343.9만 |
|---|
| 2026.07.14 | ₩91,606 | ₩92,262 | ₩91,352 | ₩91,647 | +0.04% | 271.2만 |
|---|
| 2026.07.13 | ₩90,697 | ₩91,245 | ₩90,109 | ₩90,858 | +0.18% | 316.7만 |
|---|
| 2026.07.10 | ₩91,339 | ₩91,580 | ₩89,614 | ₩90,042 | -1.42% | 307.9만 |
|---|
| 2026.07.09 | ₩92,288 | ₩92,288 | ₩90,684 | ₩90,884 | -1.52% | 384.4만 |
|---|
| 2026.07.08 | ₩92,329 | ₩92,703 | ₩91,620 | ₩92,248 | -0.09% | 158.9만 |
|---|
| 2026.07.07 | ₩89,908 | ₩92,355 | ₩89,908 | ₩92,008 | +2.34% | 263.7만 |
|---|
| 2026.07.06 | ₩88,838 | ₩90,938 | ₩88,477 | ₩89,534 | +0.78% | 250.8만 |
|---|
| 2026.07.02 | ₩88,263 | ₩89,761 | ₩87,474 | ₩88,892 | +0.71% | 248.7만 |
|---|
| 2026.07.01 | ₩88,049 | ₩88,771 | ₩86,926 | ₩87,755 | -0.33% | 134만 |
|---|
| 2026.06.30 | ₩90,751 | ₩90,938 | ₩88,450 | ₩88,651 | -2.31% | 412만 |
|---|
| 2026.06.29 | ₩93,144 | ₩93,372 | ₩91,098 | ₩91,606 | -1.65% | 284.8만 |
|---|
| 2026.06.26 | ₩93,760 | ₩93,907 | ₩92,516 | ₩93,144 | -0.66% | 246.2만 |
|---|
| 2026.06.25 | ₩92,462 | ₩94,375 | ₩92,462 | ₩93,866 | +1.52% | 243.2만 |
|---|
| 2026.06.24 | ₩92,302 | ₩92,797 | ₩91,473 | ₩92,757 | +0.49% | 371.5만 |
|---|
| 2026.06.23 | ₩91,125 | ₩92,957 | ₩90,817 | ₩92,823 | +1.86% | 205.9만 |
|---|
| 2026.06.22 | ₩91,018 | ₩92,155 | ₩90,175 | ₩91,513 | +0.54% | 327만 |
|---|
| 2026.06.18 | ₩90,710 | ₩91,339 | ₩89,948 | ₩90,537 | -0.19% | 521.8만 |
|---|
| 2026.06.17 | ₩92,034 | ₩92,288 | ₩90,737 | ₩90,831 | -1.31% | 181.9만 |
|---|
| 2026.06.16 | ₩92,890 | ₩93,318 | ₩91,713 | ₩92,168 | -0.78% | 271만 |
|---|
| 2026.06.15 | ₩91,192 | ₩92,864 | ₩90,510 | ₩92,369 | +1.29% | 247.9만 |
|---|
| 2026.06.12 | ₩92,436 | ₩94,080 | ₩92,315 | ₩92,797 | +0.39% | 238.2만 |
|---|
| 2026.06.11 | ₩92,984 | ₩93,372 | ₩91,941 | ₩92,690 | -0.32% | 162.5만 |
|---|
| 2026.06.10 | ₩91,071 | ₩92,543 | ₩90,630 | ₩91,981 | +1.00% | 183.3만 |
|---|
| 2026.06.09 | ₩91,352 | ₩91,780 | ₩90,309 | ₩91,165 | -0.20% | 149.8만 |
|---|
| 2026.06.08 | ₩91,727 | ₩92,997 | ₩91,018 | ₩91,272 | -0.50% | 180.3만 |
|---|
| 2026.06.05 | ₩92,208 | ₩93,158 | ₩91,433 | ₩91,847 | -0.39% | 184.5만 |
|---|
| 2026.06.04 | ₩91,018 | ₩92,583 | ₩90,483 | ₩92,208 | +1.31% | 219.5만 |
|---|
| 2026.06.03 | ₩91,125 | ₩92,155 | ₩90,510 | ₩90,670 | -0.50% | 210.6만 |
|---|
| 2026.06.02 | ₩88,825 | ₩91,499 | ₩88,531 | ₩90,965 | +2.41% | 216.1만 |
|---|
| 2026.06.01 | ₩89,106 | ₩89,587 | ₩88,250 | ₩88,437 | -0.75% | 221.5만 |
|---|
| 2026.05.29 | ₩91,259 | ₩91,259 | ₩88,624 | ₩89,092 | -2.37% | 271.9만 |
|---|
| 2026.05.28 | ₩91,593 | ₩91,700 | ₩90,135 | ₩90,443 | -1.26% | 155.9만 |
|---|
| 2026.05.27 | ₩92,115 | ₩92,115 | ₩90,858 | ₩91,205 | -0.99% | 278.2만 |
|---|
| 2026.05.26 | ₩94,335 | ₩94,522 | ₩92,436 | ₩92,984 | -1.43% | 218.1만 |
|---|
| 2026.05.22 | ₩94,281 | ₩95,578 | ₩94,040 | ₩94,829 | +0.58% | 284.8만 |
|---|
| 2026.05.21 | ₩93,131 | ₩95,471 | ₩93,131 | ₩94,361 | +1.32% | 292.5만 |
|---|
| 2026.05.20 | ₩92,810 | ₩94,335 | ₩92,329 | ₩93,733 | +0.99% | 308.4만 |
|---|
| 2026.05.19 | ₩92,422 | ₩93,251 | ₩91,927 | ₩92,797 | +0.41% | 173.5만 |
|---|
| 2026.05.18 | ₩91,112 | ₩92,890 | ₩91,058 | ₩92,703 | +1.75% | 226.2만 |
|---|
| 2026.05.15 | ₩90,724 | ₩91,339 | ₩90,042 | ₩91,259 | +0.59% | 160.1만 |
|---|
| 2026.05.14 | ₩89,707 | ₩91,326 | ₩89,600 | ₩91,125 | +1.58% | 167.9만 |
|---|
| 2026.05.13 | ₩88,771 | ₩90,028 | ₩88,477 | ₩89,681 | +1.02% | 291.3만 |
|---|
| 2026.05.12 | ₩88,036 | ₩88,704 | ₩87,554 | ₩88,664 | +0.71% | 138.9만 |
|---|
| 2026.05.11 | ₩86,939 | ₩88,236 | ₩86,939 | ₩87,608 | +0.77% | 395.7만 |
|---|
| 2026.05.08 | ₩86,953 | ₩87,862 | ₩86,271 | ₩86,591 | -0.42% | 149.8만 |
|---|
| 2026.05.07 | ₩86,698 | ₩87,447 | ₩86,177 | ₩87,060 | +0.42% | 197.7만 |
|---|
| 2026.05.06 | ₩87,728 | ₩88,638 | ₩87,541 | ₩87,581 | -0.17% | 234.2만 |
|---|
| 2026.05.05 | ₩88,584 | ₩89,186 | ₩87,648 | ₩88,597 | +0.02% | 182.4만 |
|---|
| 2026.05.04 | ₩88,624 | ₩88,852 | ₩87,207 | ₩88,317 | -0.35% | 196만 |
|---|
| 2026.05.01 | ₩89,855 | ₩90,015 | ₩87,902 | ₩89,025 | -0.92% | 233.4만 |
|---|
| 2026.04.30 | ₩85,455 | ₩89,748 | ₩85,040 | ₩89,507 | +4.74% | 315.5만 |
|---|
| 2026.04.29 | ₩84,372 | ₩85,655 | ₩84,291 | ₩85,535 | +1.38% | 266.9만 |
|---|
| 2026.04.28 | ₩83,275 | ₩84,532 | ₩82,994 | ₩84,198 | +1.11% | 401.1만 |
|---|
| 2026.04.27 | ₩83,101 | ₩83,810 | ₩82,713 | ₩82,793 | -0.37% | 236.9만 |
|---|
| 2026.04.24 | ₩81,897 | ₩83,168 | ₩81,149 | ₩82,941 | +1.27% | 287.6만 |
|---|
| 2026.04.23 | ₩80,894 | ₩81,777 | ₩80,788 | ₩81,403 | +0.63% | 188.9만 |
|---|
| 2026.04.22 | ₩80,854 | ₩81,202 | ₩79,798 | ₩80,319 | -0.66% | 243.7만 |
|---|
| 2026.04.21 | ₩81,470 | ₩82,004 | ₩80,092 | ₩80,319 | -1.41% | 262.7만 |
|---|
| 2026.04.20 | ₩82,539 | ₩82,807 | ₩81,269 | ₩81,322 | -1.47% | 251.5만 |
|---|
| 2026.04.17 | ₩79,758 | ₩81,269 | ₩79,290 | ₩81,068 | +1.64% | 281.5만 |
|---|
| 2026.04.16 | ₩81,309 | ₩82,004 | ₩80,346 | ₩80,761 | -0.67% | 224.6만 |
|---|
| 2026.04.15 | ₩82,740 | ₩83,114 | ₩81,416 | ₩81,416 | -1.60% | 156.2만 |
|---|
| 2026.04.14 | ₩83,476 | ₩83,689 | ₩81,991 | ₩82,259 | -1.46% | 241.5만 |
|---|
| 2026.04.13 | ₩85,669 | ₩85,936 | ₩83,476 | ₩83,556 | -2.47% | 278.5만 |
|---|
| 2026.04.10 | ₩85,548 | ₩86,377 | ₩85,361 | ₩85,361 | -0.22% | 212.7만 |
|---|
| 2026.04.09 | ₩85,669 | ₩87,314 | ₩85,495 | ₩85,829 | +0.19% | 289.1만 |
|---|
| 2026.04.08 | ₩83,342 | ₩85,682 | ₩82,914 | ₩85,455 | +2.54% | 447만 |
|---|
| 2026.04.07 | ₩83,850 | ₩85,201 | ₩83,850 | ₩84,840 | +1.18% | 147.7만 |
|---|
| 2026.04.06 | ₩84,398 | ₩84,853 | ₩83,676 | ₩83,783 | -0.73% | 416만 |
|---|
| 2026.04.02 | ₩83,783 | ₩84,759 | ₩83,395 | ₩84,733 | +1.13% | 168.9만 |
|---|
| 2026.04.01 | ₩83,676 | ₩84,198 | ₩82,379 | ₩83,208 | -0.56% | 309.1만 |
|---|
| 2026.03.31 | ₩83,743 | ₩84,131 | ₩82,513 | ₩83,716 | -0.03% | 702.7만 |
|---|
| 2026.03.30 | ₩85,094 | ₩86,016 | ₩83,837 | ₩84,278 | -0.96% | 257.8만 |
|---|
| 2026.03.27 | ₩85,401 | ₩86,016 | ₩84,545 | ₩84,866 | -0.63% | 169.7만 |
|---|
| 2026.03.26 | ₩85,695 | ₩86,070 | ₩84,585 | ₩85,161 | -0.62% | 324.6만 |
|---|
| 2026.03.25 | ₩86,043 | ₩86,271 | ₩85,348 | ₩85,655 | -0.45% | 271.3만 |
|---|
| 2026.03.24 | ₩85,441 | ₩86,899 | ₩84,973 | ₩85,682 | +0.28% | 265.4만 |
|---|
| 2026.03.23 | ₩84,144 | ₩85,682 | ₩83,449 | ₩85,495 | +1.61% | 411.5만 |
|---|
| 2026.03.20 | ₩86,110 | ₩86,538 | ₩84,706 | ₩84,719 | -1.62% | 477.4만 |
|---|
| 2026.03.19 | ₩85,629 | ₩86,698 | ₩85,187 | ₩85,856 | +0.27% | 208.8만 |
|---|
| 2026.03.18 | ₩85,588 | ₩85,602 | ₩84,372 | ₩85,321 | -0.31% | 340.2만 |
|---|
| 2026.03.17 | ₩86,123 | ₩86,324 | ₩85,348 | ₩85,522 | -0.70% | 120.6만 |
|---|
| 2026.03.16 | ₩85,187 | ₩85,976 | ₩84,585 | ₩85,963 | +0.91% | 209.9만 |
|---|
| 2026.03.13 | ₩84,599 | ₩85,455 | ₩84,265 | ₩85,187 | +0.70% | 224.2만 |
|---|
| 2026.03.12 | ₩84,933 | ₩85,268 | ₩83,823 | ₩84,438 | -0.58% | 285.7만 |
|---|
| 2026.03.11 | ₩84,987 | ₩85,388 | ₩84,224 | ₩84,438 | -0.65% | 122.1만 |
|---|
| 2026.03.10 | ₩84,639 | ₩85,856 | ₩84,438 | ₩85,147 | +0.60% | 177.1만 |
|---|
| 2026.03.09 | ₩85,120 | ₩85,508 | ₩84,385 | ₩84,719 | -0.47% | 316.2만 |
|---|
| 2026.03.06 | ₩85,441 | ₩85,736 | ₩84,572 | ₩85,214 | -0.27% | 272.2만 |
|---|
| 2026.03.05 | ₩85,655 | ₩85,655 | ₩84,051 | ₩85,334 | -0.37% | 338.9만 |
|---|
| 2026.03.04 | ₩86,190 | ₩86,391 | ₩85,401 | ₩85,856 | -0.39% | 203만 |
|---|
| 2026.03.03 | ₩86,110 | ₩87,086 | ₩85,000 | ₩86,645 | +0.62% | 193.4만 |
|---|
| 2026.03.02 | ₩86,150 | ₩87,688 | ₩86,057 | ₩87,046 | +1.04% | 246.7만 |
|---|
| 2026.02.27 | ₩84,666 | ₩86,819 | ₩83,930 | ₩86,083 | +1.67% | 256.2만 |
|---|
| 2026.02.26 | ₩84,545 | ₩85,227 | ₩83,930 | ₩84,305 | -0.28% | 222.1만 |
|---|
| 2026.02.25 | ₩84,666 | ₩85,094 | ₩83,422 | ₩84,572 | -0.11% | 220.1만 |
|---|
| 2026.02.24 | ₩84,532 | ₩85,040 | ₩84,024 | ₩84,813 | +0.33% | 133.8만 |
|---|
| 2026.02.23 | ₩83,583 | ₩84,880 | ₩83,422 | ₩84,412 | +0.99% | 150.3만 |
|---|
| 2026.02.20 | ₩83,529 | ₩83,997 | ₩82,820 | ₩83,435 | -0.11% | 211.8만 |
|---|
| 2026.02.19 | ₩81,857 | ₩83,890 | ₩81,857 | ₩83,596 | +2.12% | 234.8만 |
|---|
| 2026.02.18 | ₩83,208 | ₩84,037 | ₩82,299 | ₩82,486 | -0.87% | 253.1만 |
|---|
| 2026.02.17 | ₩84,692 | ₩84,733 | ₩81,563 | ₩83,195 | -1.77% | 362.2만 |
|---|
| 2026.02.13 | ₩82,660 | ₩85,508 | ₩81,844 | ₩84,973 | +2.80% | 338.8만 |
|---|
| 2026.02.12 | ₩81,563 | ₩82,580 | ₩81,202 | ₩82,111 | +0.67% | 308.8만 |
|---|
| 2026.02.11 | ₩80,828 | ₩81,777 | ₩80,239 | ₩81,470 | +0.79% | 322.9만 |
|---|
| 2026.02.10 | ₩80,854 | ₩81,202 | ₩79,918 | ₩79,932 | -1.14% | 236.1만 |
|---|
| 2026.02.09 | ₩80,333 | ₩80,640 | ₩79,490 | ₩80,614 | +0.35% | 203.3만 |
|---|
| 2026.02.06 | ₩80,279 | ₩81,189 | ₩79,637 | ₩79,998 | -0.35% | 179만 |
|---|
| 2026.02.05 | ₩78,848 | ₩80,480 | ₩78,755 | ₩80,119 | +1.61% | 288.9만 |
|---|
| 2026.02.04 | ₩79,785 | ₩80,105 | ₩78,848 | ₩79,290 | -0.62% | 223.2만 |
|---|
| 2026.02.03 | ₩78,461 | ₩79,530 | ₩78,099 | ₩79,464 | +1.28% | 223.5만 |
|---|
| 2026.02.02 | ₩78,407 | ₩78,527 | ₩77,511 | ₩78,059 | -0.44% | 193.9만 |
|---|
| 2026.01.30 | ₩78,808 | ₩79,290 | ₩77,110 | ₩78,461 | -0.44% | 217.7만 |
|---|
| 2026.01.29 | ₩78,233 | ₩79,490 | ₩77,993 | ₩79,223 | +1.26% | 191.8만 |
|---|
| 2026.01.28 | ₩77,097 | ₩78,220 | ₩76,842 | ₩77,779 | +0.88% | 167.1만 |
|---|
| 2026.01.27 | ₩75,679 | ₩77,190 | ₩75,505 | ₩77,190 | +2.00% | 160.3만 |
|---|
| 2026.01.26 | ₩75,813 | ₩76,107 | ₩74,770 | ₩75,318 | -0.65% | 168.2만 |
|---|
| 2026.01.23 | ₩73,914 | ₩75,304 | ₩73,258 | ₩75,238 | +1.79% | 225.5만 |
|---|
| 2026.01.22 | ₩72,175 | ₩73,606 | ₩72,175 | ₩73,593 | +1.96% | 245.5만 |
|---|
| 2026.01.21 | ₩73,125 | ₩73,526 | ₩71,868 | ₩72,175 | -1.30% | 504.5만 |
|---|
| 2026.01.20 | ₩73,593 | ₩73,700 | ₩72,496 | ₩72,590 | -1.36% | 585.8만 |
|---|
| 2026.01.16 | ₩72,483 | ₩73,633 | ₩72,483 | ₩73,472 | +1.37% | 317.8만 |
|---|
| 2026.01.15 | ₩72,697 | ₩73,432 | ₩72,536 | ₩72,657 | -0.06% | 285.5만 |
|---|
| 2026.01.14 | ₩73,178 | ₩73,767 | ₩72,657 | ₩73,125 | -0.07% | 229.7만 |
|---|
| 2026.01.13 | ₩72,015 | ₩72,897 | ₩71,854 | ₩72,723 | +0.98% | 296.8만 |
|---|
| 2026.01.12 | ₩72,509 | ₩72,804 | ₩71,453 | ₩72,041 | -0.65% | 152.2만 |
|---|
| 2026.01.09 | ₩72,122 | ₩72,496 | ₩71,667 | ₩71,961 | -0.22% | 120.7만 |
|---|
| 2026.01.08 | ₩71,092 | ₩72,202 | ₩70,931 | ₩71,533 | +0.62% | 150.3만 |
|---|
| 2026.01.07 | ₩72,536 | ₩72,536 | ₩70,490 | ₩71,012 | -2.10% | 269.6만 |
|---|
| 2026.01.06 | ₩73,312 | ₩74,997 | ₩72,175 | ₩72,282 | -1.40% | 288.7만 |
|---|
| 2026.01.05 | ₩74,930 | ₩74,930 | ₩71,881 | ₩74,061 | -1.16% | 385.8만 |
|---|
| 2026.01.02 | ₩73,566 | ₩75,198 | ₩73,178 | ₩74,796 | +1.67% | 193.5만 |
|---|
| 2025.12.31 | ₩74,275 | ₩74,275 | ₩73,178 | ₩73,566 | -0.95% | 212만 |
|---|
| 2025.12.30 | ₩74,930 | ₩75,171 | ₩74,342 | ₩75,050 | +0.16% | 338.7만 |
|---|
| 2025.12.29 | ₩74,569 | ₩75,345 | ₩74,569 | ₩74,636 | +0.09% | 110.4만 |
|---|
| 2025.12.26 | ₩74,689 | ₩74,970 | ₩74,449 | ₩74,689 | 0.00% | 40.6만 |
|---|
| 2025.12.24 | ₩74,676 | ₩74,997 | ₩74,342 | ₩74,622 | -0.07% | 151.3만 |
|---|
| 2025.12.23 | ₩73,606 | ₩74,863 | ₩73,606 | ₩74,676 | +1.45% | 200.7만 |
|---|
| 2025.12.22 | ₩72,884 | ₩73,512 | ₩72,536 | ₩73,379 | +0.68% | 276.2만 |
|---|
| 2025.12.19 | ₩72,616 | ₩73,459 | ₩72,389 | ₩72,710 | +0.13% | 285.2만 |
|---|
| 2025.12.18 | ₩72,349 | ₩72,937 | ₩72,028 | ₩72,322 | -0.04% | 251.2만 |
|---|
| 2025.12.17 | ₩71,680 | ₩72,603 | ₩71,266 | ₩72,242 | +0.78% | 279.4만 |
|---|
| 2025.12.16 | ₩73,138 | ₩73,218 | ₩71,801 | ₩71,827 | -1.79% | 223.4만 |
|---|
| 2025.12.15 | ₩73,218 | ₩73,486 | ₩72,777 | ₩73,205 | -0.02% | 90만 |
|---|
| 2025.12.12 | ₩72,951 | ₩73,432 | ₩72,576 | ₩73,098 | +0.20% | 102.6만 |
|---|
| 2025.12.11 | ₩71,934 | ₩72,777 | ₩71,667 | ₩72,643 | +0.99% | 111만 |
|---|
| 2025.12.10 | ₩72,483 | ₩72,777 | ₩71,640 | ₩71,868 | -0.85% | 133.8만 |
|---|
| 2025.12.09 | ₩73,379 | ₩73,593 | ₩72,215 | ₩72,389 | -1.35% | 102.3만 |
|---|
| 2025.12.08 | ₩72,456 | ₩73,432 | ₩72,456 | ₩73,085 | +0.87% | 134.2만 |
|---|
| 2025.12.05 | ₩72,563 | ₩73,512 | ₩72,563 | ₩73,004 | +0.61% | 115.5만 |
|---|
| 2025.12.04 | ₩72,055 | ₩73,472 | ₩71,988 | ₩73,299 | +1.73% | 344.3만 |
|---|
| 2025.12.03 | ₩72,242 | ₩72,483 | ₩71,413 | ₩71,801 | -0.61% | 217.5만 |
|---|
| 2025.12.02 | ₩71,774 | ₩73,325 | ₩71,640 | ₩71,948 | +0.24% | 223.9만 |
|---|
| 2025.12.01 | ₩72,830 | ₩73,633 | ₩72,282 | ₩72,496 | -0.46% | 240.5만 |
|---|
| 2025.11.28 | ₩72,590 | ₩73,178 | ₩72,202 | ₩73,178 | +0.81% | 132.9만 |
|---|
| 2025.11.26 | ₩72,523 | ₩72,523 | ₩71,761 | ₩72,189 | -0.46% | 166.1만 |
|---|
| 2025.11.25 | ₩71,961 | ₩72,309 | ₩71,466 | ₩71,787 | -0.24% | 162.7만 |
|---|
| 2025.11.24 | ₩71,934 | ₩72,122 | ₩71,199 | ₩71,720 | -0.30% | 172.2만 |
|---|
| 2025.11.21 | ₩72,737 | ₩72,737 | ₩71,894 | ₩72,148 | -0.81% | 163.7만 |
|---|
| 2025.11.20 | ₩73,205 | ₩73,606 | ₩72,082 | ₩72,563 | -0.88% | 237.3만 |
|---|
| 2025.11.19 | ₩71,975 | ₩73,178 | ₩71,975 | ₩73,098 | +1.56% | 150.5만 |
|---|
| 2025.11.18 | ₩72,616 | ₩73,299 | ₩72,148 | ₩72,456 | -0.22% | 235.6만 |
|---|
| 2025.11.17 | ₩73,914 | ₩74,007 | ₩72,844 | ₩72,897 | -1.38% | 136.5만 |
|---|
| 2025.11.14 | ₩72,563 | ₩73,967 | ₩72,376 | ₩73,860 | +1.79% | 194.7만 |
|---|
| 2025.11.13 | ₩72,255 | ₩73,686 | ₩72,202 | ₩72,804 | +0.76% | 273만 |
|---|
| 2025.11.12 | ₩71,667 | ₩73,432 | ₩71,386 | ₩73,245 | +2.20% | 262.3만 |
|---|
| 2025.11.11 | ₩71,426 | ₩71,921 | ₩71,172 | ₩71,613 | +0.26% | 244만 |
|---|
| 2025.11.10 | ₩69,674 | ₩71,761 | ₩69,541 | ₩71,346 | +2.40% | 330만 |
|---|
| 2025.11.07 | ₩68,912 | ₩69,848 | ₩67,829 | ₩69,848 | +1.36% | 355.5만 |
|---|
| 2025.11.06 | ₩66,746 | ₩67,615 | ₩66,385 | ₩67,468 | +1.08% | 280.4만 |
|---|
| 2025.11.05 | ₩66,545 | ₩67,441 | ₩66,358 | ₩67,334 | +1.19% | 300.1만 |
|---|
| 2025.11.04 | ₩66,478 | ₩66,639 | ₩65,890 | ₩66,585 | +0.16% | 171.8만 |
|---|
| 2025.11.03 | ₩67,080 | ₩67,615 | ₩66,612 | ₩66,946 | -0.20% | 196.5만 |
|---|
| 2025.10.31 | ₩67,120 | ₩67,722 | ₩67,040 | ₩67,080 | -0.06% | 171.7만 |
|---|
| 2025.10.30 | ₩67,294 | ₩68,016 | ₩67,160 | ₩67,561 | +0.40% | 253.2만 |
|---|
| 2025.10.29 | ₩68,203 | ₩68,310 | ₩67,160 | ₩67,361 | -1.24% | 207만 |
|---|
| 2025.10.28 | ₩67,682 | ₩68,123 | ₩67,281 | ₩67,976 | +0.43% | 116.6만 |
|---|
| 2025.10.27 | ₩67,254 | ₩67,722 | ₩66,866 | ₩67,521 | +0.40% | 140.5만 |
|---|
| 2025.10.24 | ₩68,230 | ₩68,324 | ₩66,652 | ₩67,401 | -1.22% | 206만 |
|---|
| 2025.10.23 | ₩69,460 | ₩69,594 | ₩68,070 | ₩68,177 | -1.85% | 246만 |
|---|
| 2025.10.22 | ₩68,712 | ₩69,527 | ₩68,645 | ₩69,206 | +0.72% | 777.5만 |
|---|
| 2025.10.21 | ₩68,912 | ₩68,979 | ₩68,350 | ₩68,712 | -0.29% | 127.7만 |
|---|
| 2025.10.20 | ₩68,845 | ₩69,313 | ₩68,685 | ₩68,925 | +0.12% | 162.3만 |
|---|
| 2025.10.17 | ₩68,631 | ₩69,086 | ₩68,337 | ₩68,792 | +0.23% | 330.3만 |
|---|
| 2025.10.16 | ₩69,206 | ₩69,233 | ₩68,524 | ₩68,818 | -0.56% | 215.3만 |
|---|
| 2025.10.15 | ₩69,701 | ₩70,343 | ₩69,166 | ₩69,180 | -0.75% | 268.5만 |
|---|
| 2025.10.14 | ₩70,423 | ₩70,504 | ₩69,246 | ₩69,634 | -1.12% | 399.6만 |
|---|
| 2025.10.13 | ₩71,025 | ₩71,386 | ₩70,156 | ₩70,570 | -0.64% | 87.6만 |
|---|
| 2025.10.10 | ₩70,945 | ₩71,654 | ₩70,450 | ₩70,597 | -0.49% | 211.2만 |
|---|