시장 데이터를 불러오는 중
전체 종목
TXNM 에너지 과거 주가
TXNM Energy, Inc. Common Stock · TXNM · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TXNM Energy, Inc. Common Stock · TXNM · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,364 | ₩78,552 | ₩78,257 | ₩78,539 | +0.22% | 62.3만 |
| 2026.10.08 | ₩78,539 | ₩78,539 | ₩78,123 | ₩78,498 | -0.05% | 94.8만 |
| 2026.10.07 | ₩78,431 | ₩78,579 | ₩78,230 | ₩78,405 | -0.03% | 87.4만 |
| 2026.10.06 | ₩78,565 | ₩78,632 | ₩78,391 | ₩78,458 | -0.14% | 85.3만 |
| 2026.10.05 | ₩78,351 | ₩78,512 | ₩78,230 | ₩78,405 | +0.07% | 126.6만 |
| 2026.10.02 | ₩78,579 | ₩78,847 | ₩78,244 | ₩78,271 | -0.39% | 241.2만 |
| 2026.10.01 | ₩78,217 | ₩78,525 | ₩77,855 | ₩78,431 | +0.27% | 176.5만 |
| 2026.09.30 | ₩78,525 | ₩78,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,150 |
| -0.48% |
| 238.4만 |
| 2026.09.29 | ₩77,989 | ₩78,498 | ₩77,922 | ₩78,391 | +0.52% | 115.5만 |
|---|
| 2026.09.28 | ₩78,351 | ₩78,405 | ₩77,936 | ₩78,083 | -0.34% | 199.5만 |
|---|
| 2026.09.25 | ₩77,989 | ₩78,512 | ₩77,842 | ₩78,418 | +0.55% | 144.7만 |
|---|
| 2026.09.24 | ₩78,271 | ₩78,271 | ₩77,909 | ₩77,949 | -0.41% | 245.3만 |
|---|
| 2026.09.23 | ₩78,565 | ₩78,713 | ₩78,150 | ₩78,150 | -0.53% | 162만 |
|---|
| 2026.09.22 | ₩78,405 | ₩78,914 | ₩78,284 | ₩78,565 | +0.21% | 240.9만 |
|---|
| 2026.09.21 | ₩78,338 | ₩78,673 | ₩78,204 | ₩78,485 | +0.19% | 186.9만 |
|---|
| 2026.09.18 | ₩78,391 | ₩78,445 | ₩78,150 | ₩78,311 | -0.10% | 424.1만 |
|---|
| 2026.09.17 | ₩78,525 | ₩78,967 | ₩78,244 | ₩78,512 | -0.02% | 152.7만 |
|---|
| 2026.09.16 | ₩78,070 | ₩78,539 | ₩77,936 | ₩78,445 | +0.48% | 189.3만 |
|---|
| 2026.09.15 | ₩77,386 | ₩78,351 | ₩77,373 | ₩77,989 | +0.78% | 228.6만 |
|---|
| 2026.09.14 | ₩77,266 | ₩77,574 | ₩77,199 | ₩77,292 | +0.03% | 87.7만 |
|---|
| 2026.09.11 | ₩77,587 | ₩77,641 | ₩77,225 | ₩77,279 | -0.40% | 112만 |
|---|
| 2026.09.10 | ₩77,560 | ₩77,627 | ₩77,426 | ₩77,534 | -0.03% | 167.3만 |
|---|
| 2026.09.09 | ₩78,056 | ₩78,056 | ₩77,547 | ₩77,587 | -0.60% | 94.5만 |
|---|
| 2026.09.08 | ₩77,708 | ₩77,962 | ₩77,547 | ₩77,842 | +0.17% | 166.7만 |
|---|
| 2026.09.04 | ₩78,003 | ₩78,056 | ₩77,721 | ₩77,721 | -0.36% | 123.7만 |
|---|
| 2026.09.03 | ₩77,895 | ₩78,204 | ₩77,775 | ₩77,909 | +0.02% | 164.8만 |
|---|
| 2026.09.02 | ₩77,413 | ₩77,936 | ₩77,306 | ₩77,815 | +0.52% | 319.1만 |
|---|
| 2026.09.01 | ₩77,051 | ₩77,587 | ₩76,998 | ₩77,520 | +0.61% | 308.5만 |
|---|
| 2026.08.31 | ₩77,346 | ₩77,386 | ₩77,185 | ₩77,199 | -0.19% | 125.5만 |
|---|
| 2026.08.28 | ₩77,239 | ₩77,359 | ₩77,118 | ₩77,239 | 0.00% | 89.1만 |
|---|
| 2026.08.27 | ₩77,038 | ₩77,172 | ₩76,931 | ₩77,065 | +0.03% | 34.3만 |
|---|
| 2026.08.26 | ₩77,118 | ₩77,252 | ₩76,850 | ₩77,105 | -0.02% | 55만 |
|---|
| 2026.08.25 | ₩76,676 | ₩77,051 | ₩76,555 | ₩76,797 | +0.16% | 65.2만 |
|---|
| 2026.08.24 | ₩76,676 | ₩76,837 | ₩76,475 | ₩76,488 | -0.24% | 114.5만 |
|---|
| 2026.08.21 | ₩76,931 | ₩77,091 | ₩76,676 | ₩76,676 | -0.33% | 127.5만 |
|---|
| 2026.08.20 | ₩77,199 | ₩77,319 | ₩76,810 | ₩76,998 | -0.26% | 97.7만 |
|---|
| 2026.08.19 | ₩77,252 | ₩77,252 | ₩77,091 | ₩77,185 | -0.09% | 73.7만 |
|---|
| 2026.08.18 | ₩77,386 | ₩77,386 | ₩76,998 | ₩77,038 | -0.45% | 89.2만 |
|---|
| 2026.08.17 | ₩76,837 | ₩77,158 | ₩76,837 | ₩77,158 | +0.42% | 69.5만 |
|---|
| 2026.08.14 | ₩76,850 | ₩77,011 | ₩76,810 | ₩76,917 | +0.09% | 46.8만 |
|---|
| 2026.08.13 | ₩76,957 | ₩77,051 | ₩76,797 | ₩76,904 | -0.07% | 59.7만 |
|---|
| 2026.08.12 | ₩76,850 | ₩76,931 | ₩76,783 | ₩76,823 | -0.03% | 76만 |
|---|
| 2026.08.11 | ₩76,716 | ₩76,984 | ₩76,703 | ₩76,797 | +0.10% | 43.1만 |
|---|
| 2026.08.10 | ₩77,011 | ₩77,118 | ₩76,850 | ₩76,864 | -0.19% | 68.6만 |
|---|
| 2026.08.07 | ₩76,783 | ₩77,359 | ₩76,783 | ₩77,185 | +0.52% | 61.2만 |
|---|
| 2026.08.06 | ₩77,292 | ₩77,507 | ₩76,850 | ₩77,038 | -0.33% | 59.1만 |
|---|
| 2026.08.05 | ₩76,944 | ₩77,185 | ₩76,864 | ₩76,864 | -0.10% | 124.9만 |
|---|
| 2026.08.04 | ₩77,212 | ₩77,333 | ₩77,024 | ₩77,185 | -0.03% | 134만 |
|---|
| 2026.08.03 | ₩77,252 | ₩77,413 | ₩77,078 | ₩77,185 | -0.09% | 102만 |
|---|
| 2026.07.31 | ₩77,587 | ₩77,761 | ₩77,453 | ₩77,614 | +0.03% | 100만 |
|---|
| 2026.07.30 | ₩77,252 | ₩77,882 | ₩77,252 | ₩77,681 | +0.56% | 54만 |
|---|
| 2026.07.29 | ₩77,694 | ₩77,815 | ₩77,279 | ₩77,306 | -0.50% | 134.2만 |
|---|
| 2026.07.28 | ₩77,936 | ₩78,123 | ₩77,721 | ₩77,788 | -0.19% | 59.1만 |
|---|
| 2026.07.27 | ₩78,271 | ₩78,458 | ₩77,922 | ₩77,936 | -0.43% | 95.7만 |
|---|
| 2026.07.24 | ₩78,177 | ₩78,257 | ₩78,029 | ₩78,257 | +0.10% | 40.5만 |
|---|
| 2026.07.23 | ₩78,029 | ₩78,177 | ₩77,654 | ₩78,123 | +0.12% | 46.1만 |
|---|
| 2026.07.22 | ₩77,815 | ₩78,284 | ₩77,815 | ₩78,123 | +0.40% | 78.8만 |
|---|
| 2026.07.21 | ₩77,400 | ₩77,909 | ₩77,400 | ₩77,842 | +0.57% | 89.2만 |
|---|
| 2026.07.20 | ₩77,091 | ₩77,654 | ₩77,091 | ₩77,453 | +0.47% | 134.4만 |
|---|
| 2026.07.17 | ₩77,346 | ₩77,467 | ₩76,716 | ₩76,931 | -0.54% | 148.9만 |
|---|
| 2026.07.16 | ₩76,448 | ₩77,252 | ₩76,207 | ₩77,145 | +0.91% | 112.9만 |
|---|
| 2026.07.15 | ₩76,274 | ₩76,864 | ₩76,046 | ₩76,529 | +0.33% | 83.1만 |
|---|
| 2026.07.14 | ₩76,797 | ₩76,957 | ₩76,287 | ₩76,381 | -0.54% | 52.4만 |
|---|
| 2026.07.13 | ₩76,006 | ₩76,636 | ₩76,006 | ₩76,502 | +0.65% | 44.7만 |
|---|
| 2026.07.10 | ₩75,765 | ₩76,274 | ₩75,470 | ₩76,207 | +0.58% | 48.2만 |
|---|
| 2026.07.09 | ₩75,644 | ₩76,301 | ₩75,443 | ₩75,765 | +0.16% | 228.7만 |
|---|
| 2026.07.08 | ₩75,845 | ₩76,046 | ₩75,524 | ₩75,577 | -0.35% | 88.1만 |
|---|
| 2026.07.07 | ₩76,381 | ₩76,636 | ₩75,778 | ₩75,805 | -0.75% | 110.3만 |
|---|
| 2026.07.06 | ₩76,153 | ₩76,730 | ₩75,403 | ₩75,899 | -0.33% | 153.8만 |
|---|
| 2026.07.02 | ₩76,153 | ₩77,426 | ₩74,559 | ₩76,301 | +0.19% | 713.4만 |
|---|
| 2026.07.01 | ₩76,073 | ₩76,274 | ₩75,993 | ₩76,006 | -0.09% | 139.2만 |
|---|
| 2026.06.30 | ₩76,381 | ₩76,462 | ₩76,086 | ₩76,086 | -0.39% | 158.1만 |
|---|
| 2026.06.29 | ₩76,462 | ₩76,488 | ₩75,939 | ₩76,261 | -0.26% | 158.5만 |
|---|
| 2026.06.26 | ₩76,917 | ₩77,078 | ₩76,194 | ₩76,555 | -0.47% | 488.6만 |
|---|
| 2026.06.25 | ₩77,158 | ₩77,400 | ₩76,957 | ₩77,038 | -0.16% | 111.2만 |
|---|
| 2026.06.24 | ₩76,917 | ₩77,252 | ₩76,837 | ₩77,011 | +0.12% | 123.8만 |
|---|
| 2026.06.23 | ₩76,850 | ₩77,065 | ₩76,676 | ₩76,864 | +0.02% | 138.1만 |
|---|
| 2026.06.22 | ₩76,381 | ₩77,172 | ₩76,381 | ₩76,850 | +0.61% | 143.5만 |
|---|
| 2026.06.18 | ₩75,711 | ₩76,555 | ₩75,671 | ₩76,462 | +0.99% | 367.3만 |
|---|
| 2026.06.17 | ₩75,872 | ₩76,395 | ₩75,644 | ₩75,644 | -0.30% | 198.4만 |
|---|
| 2026.06.16 | ₩76,368 | ₩76,797 | ₩75,725 | ₩76,220 | -0.19% | 248.4만 |
|---|
| 2026.06.15 | ₩76,381 | ₩76,931 | ₩76,341 | ₩76,448 | +0.09% | 107.5만 |
|---|
| 2026.06.12 | ₩76,944 | ₩77,038 | ₩76,247 | ₩76,462 | -0.63% | 190.2만 |
|---|
| 2026.06.11 | ₩77,212 | ₩77,212 | ₩76,421 | ₩76,569 | -0.83% | 250.9만 |
|---|
| 2026.06.10 | ₩77,386 | ₩77,467 | ₩76,984 | ₩76,984 | -0.52% | 180.7만 |
|---|
| 2026.06.09 | ₩77,828 | ₩77,936 | ₩77,118 | ₩77,426 | -0.52% | 243만 |
|---|
| 2026.06.08 | ₩79,517 | ₩79,530 | ₩76,636 | ₩77,842 | -2.11% | 576.9만 |
|---|
| 2026.06.05 | ₩79,436 | ₩79,704 | ₩79,410 | ₩79,503 | +0.08% | 94.5만 |
|---|
| 2026.06.04 | ₩79,490 | ₩79,503 | ₩79,302 | ₩79,436 | -0.07% | 73.5만 |
|---|
| 2026.06.03 | ₩79,262 | ₩79,731 | ₩79,088 | ₩79,088 | -0.22% | 166.5만 |
|---|
| 2026.06.02 | ₩79,316 | ₩79,651 | ₩79,316 | ₩79,369 | +0.07% | 94.3만 |
|---|
| 2026.06.01 | ₩79,369 | ₩79,544 | ₩79,155 | ₩79,182 | -0.24% | 140.9만 |
|---|
| 2026.05.29 | ₩79,624 | ₩79,691 | ₩79,289 | ₩79,343 | -0.35% | 192.3만 |
|---|
| 2026.05.28 | ₩79,704 | ₩79,758 | ₩79,611 | ₩79,611 | -0.12% | 87.1만 |
|---|
| 2026.05.27 | ₩79,611 | ₩79,771 | ₩79,611 | ₩79,704 | +0.12% | 98.9만 |
|---|
| 2026.05.26 | ₩79,678 | ₩79,758 | ₩79,624 | ₩79,664 | -0.02% | 126.5만 |
|---|
| 2026.05.22 | ₩79,651 | ₩79,718 | ₩79,570 | ₩79,691 | +0.05% | 105.5만 |
|---|
| 2026.05.21 | ₩79,664 | ₩79,704 | ₩79,611 | ₩79,691 | +0.03% | 107.9만 |
|---|
| 2026.05.20 | ₩79,731 | ₩79,731 | ₩79,584 | ₩79,704 | -0.03% | 138.2만 |
|---|
| 2026.05.19 | ₩79,691 | ₩79,731 | ₩79,530 | ₩79,664 | -0.03% | 98.3만 |
|---|
| 2026.05.18 | ₩79,530 | ₩79,664 | ₩79,423 | ₩79,637 | +0.13% | 172.1만 |
|---|
| 2026.05.15 | ₩79,343 | ₩79,410 | ₩78,967 | ₩79,396 | +0.07% | 167.8만 |
|---|
| 2026.05.14 | ₩79,490 | ₩79,704 | ₩79,477 | ₩79,517 | +0.03% | 88만 |
|---|
| 2026.05.13 | ₩79,356 | ₩79,530 | ₩79,249 | ₩79,530 | +0.22% | 118.6만 |
|---|
| 2026.05.12 | ₩79,450 | ₩79,544 | ₩79,316 | ₩79,450 | 0.00% | 101.3만 |
|---|
| 2026.05.11 | ₩79,128 | ₩79,396 | ₩79,021 | ₩79,396 | +0.34% | 120만 |
|---|
| 2026.05.08 | ₩79,356 | ₩79,423 | ₩78,967 | ₩79,048 | -0.39% | 435만 |
|---|
| 2026.05.07 | ₩79,302 | ₩79,463 | ₩79,195 | ₩79,383 | +0.10% | 222.1만 |
|---|
| 2026.05.06 | ₩79,369 | ₩79,450 | ₩79,249 | ₩79,316 | -0.07% | 182.3만 |
|---|
| 2026.05.05 | ₩79,302 | ₩79,396 | ₩79,182 | ₩79,289 | -0.02% | 129.8만 |
|---|
| 2026.05.04 | ₩79,061 | ₩79,316 | ₩79,061 | ₩79,316 | +0.32% | 109.1만 |
|---|
| 2026.05.01 | ₩79,061 | ₩79,383 | ₩78,927 | ₩79,329 | +0.34% | 195.9만 |
|---|
| 2026.04.30 | ₩78,780 | ₩79,142 | ₩78,619 | ₩79,142 | +0.46% | 122.9만 |
|---|
| 2026.04.29 | ₩79,021 | ₩79,048 | ₩78,793 | ₩78,874 | -0.19% | 103.2만 |
|---|
| 2026.04.28 | ₩79,128 | ₩79,155 | ₩79,008 | ₩79,021 | -0.14% | 82.9만 |
|---|
| 2026.04.27 | ₩78,807 | ₩79,222 | ₩78,793 | ₩78,954 | +0.19% | 123.2만 |
|---|
| 2026.04.24 | ₩78,994 | ₩79,142 | ₩78,941 | ₩79,088 | +0.12% | 92.2만 |
|---|
| 2026.04.23 | ₩79,048 | ₩79,155 | ₩78,900 | ₩79,061 | +0.02% | 123.5만 |
|---|
| 2026.04.22 | ₩79,182 | ₩79,182 | ₩78,793 | ₩78,820 | -0.46% | 93.8만 |
|---|
| 2026.04.21 | ₩79,061 | ₩79,168 | ₩78,632 | ₩79,048 | -0.02% | 167.4만 |
|---|
| 2026.04.20 | ₩79,061 | ₩79,209 | ₩79,021 | ₩79,021 | -0.05% | 87만 |
|---|
| 2026.04.17 | ₩79,061 | ₩79,235 | ₩78,941 | ₩79,021 | -0.05% | 90만 |
|---|
| 2026.04.16 | ₩79,061 | ₩79,168 | ₩79,021 | ₩79,048 | -0.02% | 134.8만 |
|---|
| 2026.04.15 | ₩79,101 | ₩79,222 | ₩79,061 | ₩79,101 | 0.00% | 97만 |
|---|
| 2026.04.14 | ₩79,048 | ₩79,235 | ₩78,860 | ₩79,209 | +0.20% | 105.3만 |
|---|
| 2026.04.13 | ₩79,128 | ₩79,262 | ₩78,874 | ₩79,168 | +0.05% | 83.1만 |
|---|
| 2026.04.10 | ₩79,262 | ₩79,316 | ₩79,128 | ₩79,302 | +0.05% | 103.1만 |
|---|
| 2026.04.09 | ₩79,276 | ₩79,369 | ₩78,967 | ₩79,142 | -0.17% | 206.1만 |
|---|
| 2026.04.08 | ₩79,463 | ₩79,503 | ₩79,101 | ₩79,289 | -0.22% | 166.4만 |
|---|
| 2026.04.07 | ₩78,914 | ₩79,235 | ₩78,847 | ₩79,235 | +0.41% | 136.1만 |
|---|
| 2026.04.06 | ₩78,740 | ₩78,994 | ₩78,619 | ₩78,927 | +0.24% | 94.6만 |
|---|
| 2026.04.02 | ₩78,592 | ₩79,008 | ₩78,445 | ₩78,860 | +0.34% | 143.5만 |
|---|
| 2026.04.01 | ₩78,271 | ₩78,646 | ₩78,177 | ₩78,646 | +0.48% | 85.9만 |
|---|
| 2026.03.31 | ₩78,726 | ₩78,726 | ₩78,056 | ₩78,338 | -0.49% | 122만 |
|---|
| 2026.03.30 | ₩78,190 | ₩78,699 | ₩78,163 | ₩78,579 | +0.50% | 148.5만 |
|---|
| 2026.03.27 | ₩78,150 | ₩78,324 | ₩78,056 | ₩78,177 | +0.03% | 124.6만 |
|---|
| 2026.03.26 | ₩78,056 | ₩78,378 | ₩78,056 | ₩78,056 | 0.00% | 95.4만 |
|---|
| 2026.03.25 | ₩78,324 | ₩78,525 | ₩78,070 | ₩78,110 | -0.27% | 155.1만 |
|---|
| 2026.03.24 | ₩78,190 | ₩78,405 | ₩78,016 | ₩78,391 | +0.26% | 130.9만 |
|---|
| 2026.03.23 | ₩78,512 | ₩78,512 | ₩78,003 | ₩78,284 | -0.29% | 177.9만 |
|---|
| 2026.03.20 | ₩78,244 | ₩78,244 | ₩77,735 | ₩77,815 | -0.55% | 301.4만 |
|---|
| 2026.03.19 | ₩77,936 | ₩78,190 | ₩77,842 | ₩78,110 | +0.22% | 129만 |
|---|
| 2026.03.18 | ₩78,351 | ₩78,378 | ₩77,936 | ₩78,056 | -0.38% | 191.3만 |
|---|
| 2026.03.17 | ₩78,525 | ₩78,592 | ₩78,271 | ₩78,338 | -0.24% | 140.6만 |
|---|
| 2026.03.16 | ₩78,927 | ₩78,967 | ₩78,405 | ₩78,458 | -0.59% | 121.9만 |
|---|
| 2026.03.13 | ₩78,927 | ₩78,954 | ₩78,673 | ₩78,860 | -0.08% | 115.5만 |
|---|
| 2026.03.12 | ₩78,458 | ₩78,753 | ₩78,217 | ₩78,659 | +0.26% | 177.2만 |
|---|
| 2026.03.11 | ₩78,753 | ₩78,766 | ₩78,418 | ₩78,418 | -0.43% | 123.8만 |
|---|
| 2026.03.10 | ₩78,726 | ₩78,954 | ₩78,726 | ₩78,820 | +0.12% | 116.9만 |
|---|
| 2026.03.09 | ₩78,726 | ₩78,941 | ₩78,539 | ₩78,820 | +0.12% | 110.3만 |
|---|
| 2026.03.06 | ₩79,021 | ₩79,061 | ₩78,673 | ₩78,900 | -0.15% | 129.4만 |
|---|
| 2026.03.05 | ₩78,954 | ₩79,115 | ₩78,699 | ₩79,008 | +0.07% | 125.4만 |
|---|
| 2026.03.04 | ₩78,967 | ₩79,235 | ₩78,847 | ₩79,061 | +0.12% | 181.9만 |
|---|
| 2026.03.03 | ₩79,128 | ₩79,289 | ₩78,927 | ₩78,967 | -0.20% | 145.1만 |
|---|
| 2026.03.02 | ₩78,967 | ₩79,463 | ₩78,941 | ₩79,329 | +0.46% | 142.8만 |
|---|
| 2026.02.27 | ₩79,329 | ₩79,450 | ₩79,048 | ₩79,088 | -0.30% | 123.4만 |
|---|
| 2026.02.26 | ₩79,664 | ₩79,704 | ₩79,262 | ₩79,262 | -0.50% | 96.4만 |
|---|
| 2026.02.25 | ₩79,115 | ₩79,664 | ₩78,914 | ₩79,651 | +0.68% | 98.6만 |
|---|
| 2026.02.24 | ₩78,820 | ₩79,276 | ₩78,431 | ₩79,195 | +0.48% | 137.8만 |
|---|
| 2026.02.23 | ₩79,302 | ₩79,302 | ₩78,766 | ₩78,887 | -0.52% | 97만 |
|---|
| 2026.02.20 | ₩79,061 | ₩79,155 | ₩78,713 | ₩79,128 | +0.08% | 231만 |
|---|
| 2026.02.19 | ₩79,343 | ₩79,463 | ₩78,847 | ₩78,847 | -0.62% | 163만 |
|---|
| 2026.02.18 | ₩79,651 | ₩79,651 | ₩79,316 | ₩79,396 | -0.32% | 80.9만 |
|---|
| 2026.02.17 | ₩79,664 | ₩79,678 | ₩79,316 | ₩79,503 | -0.20% | 75.8만 |
|---|
| 2026.02.13 | ₩79,718 | ₩79,718 | ₩79,383 | ₩79,436 | -0.35% | 124.1만 |
|---|
| 2026.02.12 | ₩79,584 | ₩79,758 | ₩79,343 | ₩79,463 | -0.15% | 142.8만 |
|---|
| 2026.02.11 | ₩79,584 | ₩79,584 | ₩79,396 | ₩79,490 | -0.12% | 94.8만 |
|---|
| 2026.02.10 | ₩79,209 | ₩79,450 | ₩78,914 | ₩79,276 | +0.08% | 102.1만 |
|---|
| 2026.02.09 | ₩79,061 | ₩79,088 | ₩78,887 | ₩79,034 | -0.03% | 82.8만 |
|---|
| 2026.02.06 | ₩79,356 | ₩79,356 | ₩78,954 | ₩79,048 | -0.39% | 157.4만 |
|---|
| 2026.02.05 | ₩78,994 | ₩79,329 | ₩78,900 | ₩79,101 | +0.14% | 151.6만 |
|---|
| 2026.02.04 | ₩79,008 | ₩79,075 | ₩78,793 | ₩78,941 | -0.08% | 94.5만 |
|---|
| 2026.02.03 | ₩78,753 | ₩79,075 | ₩78,753 | ₩78,941 | +0.24% | 65.8만 |
|---|
| 2026.02.02 | ₩79,061 | ₩79,128 | ₩78,673 | ₩78,713 | -0.44% | 116.6만 |
|---|
| 2026.01.30 | ₩78,793 | ₩79,061 | ₩78,646 | ₩78,954 | +0.20% | 82.6만 |
|---|
| 2026.01.29 | ₩79,396 | ₩79,664 | ₩79,209 | ₩79,383 | -0.02% | 131.1만 |
|---|
| 2026.01.28 | ₩79,209 | ₩79,490 | ₩79,182 | ₩79,463 | +0.32% | 114.4만 |
|---|
| 2026.01.27 | ₩79,329 | ₩79,410 | ₩79,061 | ₩79,410 | +0.10% | 101.2만 |
|---|
| 2026.01.26 | ₩79,396 | ₩79,544 | ₩78,793 | ₩79,329 | -0.08% | 338.5만 |
|---|
| 2026.01.23 | ₩79,396 | ₩79,557 | ₩79,302 | ₩79,383 | -0.02% | 65.7만 |
|---|
| 2026.01.22 | ₩79,436 | ₩79,691 | ₩79,423 | ₩79,463 | +0.03% | 48.6만 |
|---|
| 2026.01.21 | ₩79,624 | ₩79,651 | ₩79,369 | ₩79,477 | -0.19% | 83.9만 |
|---|
| 2026.01.20 | ₩79,316 | ₩79,477 | ₩79,249 | ₩79,463 | +0.19% | 55.5만 |
|---|
| 2026.01.16 | ₩79,061 | ₩79,276 | ₩79,061 | ₩79,276 | +0.27% | 74.5만 |
|---|
| 2026.01.15 | ₩79,142 | ₩79,276 | ₩79,088 | ₩79,101 | -0.05% | 71.7만 |
|---|
| 2026.01.14 | ₩79,061 | ₩79,195 | ₩79,061 | ₩79,195 | +0.17% | 51만 |
|---|
| 2026.01.13 | ₩79,008 | ₩79,168 | ₩78,981 | ₩79,075 | +0.08% | 46만 |
|---|
| 2026.01.12 | ₩79,008 | ₩79,075 | ₩78,927 | ₩79,008 | 0.00% | 104.5만 |
|---|
| 2026.01.09 | ₩79,142 | ₩79,316 | ₩78,994 | ₩78,994 | -0.19% | 74.2만 |
|---|
| 2026.01.08 | ₩79,209 | ₩79,329 | ₩79,128 | ₩79,195 | -0.02% | 55.2만 |
|---|
| 2026.01.07 | ₩79,142 | ₩79,235 | ₩78,994 | ₩79,235 | +0.12% | 59만 |
|---|
| 2026.01.06 | ₩78,994 | ₩79,262 | ₩78,941 | ₩79,075 | +0.10% | 85.9만 |
|---|
| 2026.01.05 | ₩78,967 | ₩79,088 | ₩78,927 | ₩79,008 | +0.05% | 76.6만 |
|---|
| 2026.01.02 | ₩79,061 | ₩79,209 | ₩78,874 | ₩79,128 | +0.08% | 56.2만 |
|---|
| 2025.12.31 | ₩79,061 | ₩79,075 | ₩78,833 | ₩78,900 | -0.20% | 62.2만 |
|---|
| 2025.12.30 | ₩78,954 | ₩79,088 | ₩78,860 | ₩78,981 | +0.03% | 109.3만 |
|---|
| 2025.12.29 | ₩79,128 | ₩79,155 | ₩78,941 | ₩78,994 | -0.17% | 69.8만 |
|---|
| 2025.12.26 | ₩78,994 | ₩79,101 | ₩78,954 | ₩78,954 | -0.05% | 46만 |
|---|
| 2025.12.24 | ₩79,222 | ₩79,222 | ₩78,927 | ₩78,994 | -0.29% | 18.4만 |
|---|
| 2025.12.23 | ₩78,860 | ₩79,209 | ₩78,793 | ₩79,061 | +0.25% | 55.5만 |
|---|
| 2025.12.22 | ₩78,793 | ₩79,021 | ₩78,659 | ₩78,967 | +0.22% | 66.2만 |
|---|
| 2025.12.19 | ₩79,061 | ₩79,088 | ₩78,659 | ₩78,726 | -0.42% | 257.5만 |
|---|
| 2025.12.18 | ₩78,793 | ₩79,142 | ₩78,699 | ₩79,008 | +0.27% | 144.2만 |
|---|
| 2025.12.17 | ₩78,726 | ₩78,833 | ₩78,646 | ₩78,673 | -0.07% | 74.8만 |
|---|
| 2025.12.16 | ₩79,021 | ₩79,021 | ₩78,659 | ₩78,699 | -0.41% | 90.3만 |
|---|
| 2025.12.15 | ₩78,887 | ₩78,954 | ₩78,740 | ₩78,900 | +0.02% | 86만 |
|---|
| 2025.12.12 | ₩78,498 | ₩78,860 | ₩78,364 | ₩78,807 | +0.39% | 125만 |
|---|
| 2025.12.11 | ₩78,324 | ₩78,713 | ₩78,163 | ₩78,351 | +0.03% | 102.2만 |
|---|
| 2025.12.10 | ₩78,056 | ₩78,351 | ₩78,056 | ₩78,230 | +0.22% | 150.5만 |
|---|
| 2025.12.09 | ₩78,096 | ₩78,244 | ₩78,016 | ₩78,056 | -0.05% | 73.6만 |
|---|
| 2025.12.08 | ₩78,003 | ₩78,405 | ₩77,989 | ₩78,016 | +0.02% | 99.3만 |
|---|
| 2025.12.05 | ₩77,909 | ₩78,230 | ₩77,855 | ₩78,029 | +0.15% | 56.6만 |
|---|
| 2025.12.04 | ₩77,788 | ₩77,989 | ₩77,788 | ₩77,895 | +0.14% | 72.9만 |
|---|
| 2025.12.03 | ₩78,257 | ₩78,257 | ₩77,735 | ₩78,003 | -0.33% | 93.5만 |
|---|
| 2025.12.02 | ₩78,043 | ₩78,297 | ₩77,721 | ₩77,735 | -0.39% | 76.3만 |
|---|
| 2025.12.01 | ₩78,043 | ₩78,257 | ₩77,976 | ₩78,257 | +0.27% | 59.5만 |
|---|
| 2025.11.28 | ₩77,748 | ₩78,324 | ₩77,748 | ₩78,324 | +0.74% | 39.7만 |
|---|
| 2025.11.26 | ₩77,614 | ₩78,016 | ₩77,614 | ₩77,922 | +0.40% | 76.4만 |
|---|
| 2025.11.25 | ₩77,936 | ₩77,976 | ₩77,507 | ₩77,708 | -0.29% | 82.6만 |
|---|
| 2025.11.24 | ₩77,842 | ₩77,962 | ₩77,654 | ₩77,936 | +0.12% | 119.9만 |
|---|
| 2025.11.21 | ₩77,346 | ₩78,056 | ₩77,319 | ₩77,828 | +0.62% | 115만 |
|---|
| 2025.11.20 | ₩77,413 | ₩77,520 | ₩77,319 | ₩77,440 | +0.03% | 61.5만 |
|---|
| 2025.11.19 | ₩77,172 | ₩77,560 | ₩77,091 | ₩77,413 | +0.31% | 54.6만 |
|---|
| 2025.11.18 | ₩77,654 | ₩77,654 | ₩77,292 | ₩77,373 | -0.36% | 55.9만 |
|---|
| 2025.11.17 | ₩77,587 | ₩77,654 | ₩77,400 | ₩77,453 | -0.17% | 52만 |
|---|
| 2025.11.14 | ₩77,266 | ₩77,574 | ₩77,065 | ₩77,507 | +0.31% | 70.5만 |
|---|
| 2025.11.13 | ₩77,279 | ₩77,346 | ₩77,011 | ₩77,078 | -0.26% | 119.2만 |
|---|
| 2025.11.12 | ₩77,386 | ₩77,453 | ₩77,252 | ₩77,359 | -0.03% | 56.9만 |
|---|
| 2025.11.11 | ₩77,520 | ₩77,587 | ₩77,158 | ₩77,400 | -0.16% | 60.8만 |
|---|
| 2025.11.10 | ₩76,917 | ₩77,587 | ₩76,730 | ₩77,440 | +0.68% | 78.6만 |
|---|
| 2025.11.07 | ₩76,582 | ₩76,837 | ₩76,435 | ₩76,837 | +0.33% | 103.8만 |
|---|
| 2025.11.06 | ₩76,247 | ₩76,609 | ₩76,247 | ₩76,475 | +0.30% | 108.8만 |
|---|
| 2025.11.05 | ₩76,462 | ₩76,462 | ₩76,261 | ₩76,314 | -0.19% | 41.7만 |
|---|
| 2025.11.04 | ₩76,153 | ₩76,354 | ₩76,153 | ₩76,314 | +0.21% | 46.6만 |
|---|
| 2025.11.03 | ₩76,287 | ₩76,341 | ₩76,113 | ₩76,247 | -0.05% | 61.2만 |
|---|
| 2025.10.31 | ₩76,140 | ₩76,314 | ₩76,100 | ₩76,113 | -0.04% | 50.6만 |
|---|
| 2025.10.30 | ₩76,113 | ₩76,234 | ₩76,100 | ₩76,140 | +0.04% | 41.6만 |
|---|
| 2025.10.29 | ₩76,127 | ₩76,180 | ₩76,086 | ₩76,153 | +0.04% | 69.7만 |
|---|
| 2025.10.28 | ₩76,073 | ₩76,328 | ₩76,073 | ₩76,113 | +0.05% | 87만 |
|---|
| 2025.10.27 | ₩76,113 | ₩76,167 | ₩76,060 | ₩76,073 | -0.05% | 75.6만 |
|---|
| 2025.10.24 | ₩76,207 | ₩76,207 | ₩76,019 | ₩76,113 | -0.12% | 100.2만 |
|---|
| 2025.10.23 | ₩76,502 | ₩76,502 | ₩76,328 | ₩76,395 | -0.14% | 121.7만 |
|---|
| 2025.10.22 | ₩76,502 | ₩76,502 | ₩76,328 | ₩76,395 | -0.14% | 100.5만 |
|---|
| 2025.10.21 | ₩76,515 | ₩76,515 | ₩76,381 | ₩76,475 | -0.05% | 58.7만 |
|---|
| 2025.10.20 | ₩76,448 | ₩76,502 | ₩76,314 | ₩76,462 | +0.02% | 45.6만 |
|---|
| 2025.10.17 | ₩76,381 | ₩76,395 | ₩76,140 | ₩76,368 | -0.02% | 61.1만 |
|---|
| 2025.10.16 | ₩76,381 | ₩76,408 | ₩76,220 | ₩76,354 | -0.04% | 61.9만 |
|---|
| 2025.10.15 | ₩76,301 | ₩76,395 | ₩76,220 | ₩76,368 | +0.09% | 77만 |
|---|
| 2025.10.14 | ₩76,180 | ₩76,301 | ₩76,127 | ₩76,207 | +0.04% | 71.2만 |
|---|
| 2025.10.13 | ₩75,845 | ₩76,341 | ₩75,778 | ₩76,261 | +0.55% | 72.1만 |
|---|
| 2025.10.10 | ₩76,180 | ₩76,234 | ₩75,778 | ₩75,872 | -0.40% | 128.2만 |
|---|