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 | ₩78,438 | ₩78,626 | ₩78,331 | ₩78,612 | +0.22% | 62.3만 |
| 2026.10.08 | ₩78,612 | ₩78,612 | ₩78,197 | ₩78,572 | -0.05% | 94.8만 |
| 2026.10.07 | ₩78,505 | ₩78,653 | ₩78,304 | ₩78,478 | -0.03% | 87.4만 |
| 2026.10.06 | ₩78,639 | ₩78,706 | ₩78,465 | ₩78,532 | -0.14% | 85.3만 |
| 2026.10.05 | ₩78,425 | ₩78,586 | ₩78,304 | ₩78,478 | +0.07% | 126.6만 |
| 2026.10.02 | ₩78,653 | ₩78,921 | ₩78,317 | ₩78,344 | -0.39% | 241.2만 |
| 2026.10.01 | ₩78,291 | ₩78,599 | ₩77,928 | ₩78,505 | +0.27% | 176.5만 |
| 2026.09.30 | ₩78,599 | ₩78,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,223 |
| -0.48% |
| 238.4만 |
| 2026.09.29 | ₩78,062 | ₩78,572 | ₩77,995 | ₩78,465 | +0.52% | 115.5만 |
|---|
| 2026.09.28 | ₩78,425 | ₩78,478 | ₩78,009 | ₩78,156 | -0.34% | 199.5만 |
|---|
| 2026.09.25 | ₩78,062 | ₩78,586 | ₩77,915 | ₩78,492 | +0.55% | 144.7만 |
|---|
| 2026.09.24 | ₩78,344 | ₩78,344 | ₩77,982 | ₩78,022 | -0.41% | 245.3만 |
|---|
| 2026.09.23 | ₩78,639 | ₩78,787 | ₩78,223 | ₩78,223 | -0.53% | 162만 |
|---|
| 2026.09.22 | ₩78,478 | ₩78,988 | ₩78,358 | ₩78,639 | +0.21% | 240.9만 |
|---|
| 2026.09.21 | ₩78,411 | ₩78,747 | ₩78,277 | ₩78,559 | +0.19% | 186.9만 |
|---|
| 2026.09.18 | ₩78,465 | ₩78,519 | ₩78,223 | ₩78,384 | -0.10% | 424.1만 |
|---|
| 2026.09.17 | ₩78,599 | ₩79,042 | ₩78,317 | ₩78,586 | -0.02% | 152.7만 |
|---|
| 2026.09.16 | ₩78,143 | ₩78,612 | ₩78,009 | ₩78,519 | +0.48% | 189.3만 |
|---|
| 2026.09.15 | ₩77,459 | ₩78,425 | ₩77,446 | ₩78,062 | +0.78% | 228.6만 |
|---|
| 2026.09.14 | ₩77,338 | ₩77,647 | ₩77,271 | ₩77,365 | +0.03% | 87.7만 |
|---|
| 2026.09.11 | ₩77,660 | ₩77,714 | ₩77,298 | ₩77,352 | -0.40% | 112만 |
|---|
| 2026.09.10 | ₩77,633 | ₩77,700 | ₩77,499 | ₩77,606 | -0.03% | 167.3만 |
|---|
| 2026.09.09 | ₩78,130 | ₩78,130 | ₩77,620 | ₩77,660 | -0.60% | 94.5만 |
|---|
| 2026.09.08 | ₩77,781 | ₩78,036 | ₩77,620 | ₩77,915 | +0.17% | 166.7만 |
|---|
| 2026.09.04 | ₩78,076 | ₩78,130 | ₩77,794 | ₩77,794 | -0.36% | 123.7만 |
|---|
| 2026.09.03 | ₩77,969 | ₩78,277 | ₩77,848 | ₩77,982 | +0.02% | 164.8만 |
|---|
| 2026.09.02 | ₩77,486 | ₩78,009 | ₩77,378 | ₩77,888 | +0.52% | 319.1만 |
|---|
| 2026.09.01 | ₩77,124 | ₩77,660 | ₩77,070 | ₩77,593 | +0.61% | 308.5만 |
|---|
| 2026.08.31 | ₩77,419 | ₩77,459 | ₩77,258 | ₩77,271 | -0.19% | 125.5만 |
|---|
| 2026.08.28 | ₩77,311 | ₩77,432 | ₩77,191 | ₩77,311 | 0.00% | 89.1만 |
|---|
| 2026.08.27 | ₩77,110 | ₩77,244 | ₩77,003 | ₩77,137 | +0.03% | 34.3만 |
|---|
| 2026.08.26 | ₩77,191 | ₩77,325 | ₩76,922 | ₩77,177 | -0.02% | 55만 |
|---|
| 2026.08.25 | ₩76,748 | ₩77,124 | ₩76,627 | ₩76,869 | +0.16% | 65.2만 |
|---|
| 2026.08.24 | ₩76,748 | ₩76,909 | ₩76,547 | ₩76,560 | -0.24% | 114.5만 |
|---|
| 2026.08.21 | ₩77,003 | ₩77,164 | ₩76,748 | ₩76,748 | -0.33% | 127.5만 |
|---|
| 2026.08.20 | ₩77,271 | ₩77,392 | ₩76,882 | ₩77,070 | -0.26% | 97.7만 |
|---|
| 2026.08.19 | ₩77,325 | ₩77,325 | ₩77,164 | ₩77,258 | -0.09% | 73.7만 |
|---|
| 2026.08.18 | ₩77,459 | ₩77,459 | ₩77,070 | ₩77,110 | -0.45% | 89.2만 |
|---|
| 2026.08.17 | ₩76,909 | ₩77,231 | ₩76,909 | ₩77,231 | +0.42% | 69.5만 |
|---|
| 2026.08.14 | ₩76,922 | ₩77,083 | ₩76,882 | ₩76,989 | +0.09% | 46.8만 |
|---|
| 2026.08.13 | ₩77,030 | ₩77,124 | ₩76,869 | ₩76,976 | -0.07% | 59.7만 |
|---|
| 2026.08.12 | ₩76,922 | ₩77,003 | ₩76,855 | ₩76,896 | -0.03% | 76만 |
|---|
| 2026.08.11 | ₩76,788 | ₩77,057 | ₩76,775 | ₩76,869 | +0.10% | 43.1만 |
|---|
| 2026.08.10 | ₩77,083 | ₩77,191 | ₩76,922 | ₩76,936 | -0.19% | 68.6만 |
|---|
| 2026.08.07 | ₩76,855 | ₩77,432 | ₩76,855 | ₩77,258 | +0.52% | 61.2만 |
|---|
| 2026.08.06 | ₩77,365 | ₩77,580 | ₩76,922 | ₩77,110 | -0.33% | 59.1만 |
|---|
| 2026.08.05 | ₩77,016 | ₩77,258 | ₩76,936 | ₩76,936 | -0.10% | 124.9만 |
|---|
| 2026.08.04 | ₩77,285 | ₩77,405 | ₩77,097 | ₩77,258 | -0.03% | 134만 |
|---|
| 2026.08.03 | ₩77,325 | ₩77,486 | ₩77,150 | ₩77,258 | -0.09% | 102만 |
|---|
| 2026.07.31 | ₩77,660 | ₩77,834 | ₩77,526 | ₩77,687 | +0.03% | 100만 |
|---|
| 2026.07.30 | ₩77,325 | ₩77,955 | ₩77,325 | ₩77,754 | +0.56% | 54만 |
|---|
| 2026.07.29 | ₩77,767 | ₩77,888 | ₩77,352 | ₩77,378 | -0.50% | 134.2만 |
|---|
| 2026.07.28 | ₩78,009 | ₩78,197 | ₩77,794 | ₩77,861 | -0.19% | 59.1만 |
|---|
| 2026.07.27 | ₩78,344 | ₩78,532 | ₩77,995 | ₩78,009 | -0.43% | 95.7만 |
|---|
| 2026.07.24 | ₩78,250 | ₩78,331 | ₩78,103 | ₩78,331 | +0.10% | 40.5만 |
|---|
| 2026.07.23 | ₩78,103 | ₩78,250 | ₩77,727 | ₩78,197 | +0.12% | 46.1만 |
|---|
| 2026.07.22 | ₩77,888 | ₩78,358 | ₩77,888 | ₩78,197 | +0.40% | 78.8만 |
|---|
| 2026.07.21 | ₩77,472 | ₩77,982 | ₩77,472 | ₩77,915 | +0.57% | 89.2만 |
|---|
| 2026.07.20 | ₩77,164 | ₩77,727 | ₩77,164 | ₩77,526 | +0.47% | 134.4만 |
|---|
| 2026.07.17 | ₩77,419 | ₩77,539 | ₩76,788 | ₩77,003 | -0.54% | 148.9만 |
|---|
| 2026.07.16 | ₩76,520 | ₩77,325 | ₩76,279 | ₩77,217 | +0.91% | 112.9만 |
|---|
| 2026.07.15 | ₩76,346 | ₩76,936 | ₩76,118 | ₩76,601 | +0.33% | 83.1만 |
|---|
| 2026.07.14 | ₩76,869 | ₩77,030 | ₩76,359 | ₩76,453 | -0.54% | 52.4만 |
|---|
| 2026.07.13 | ₩76,077 | ₩76,708 | ₩76,077 | ₩76,574 | +0.65% | 44.7만 |
|---|
| 2026.07.10 | ₩75,836 | ₩76,346 | ₩75,541 | ₩76,279 | +0.58% | 48.2만 |
|---|
| 2026.07.09 | ₩75,715 | ₩76,372 | ₩75,514 | ₩75,836 | +0.16% | 228.7만 |
|---|
| 2026.07.08 | ₩75,916 | ₩76,118 | ₩75,595 | ₩75,648 | -0.35% | 88.1만 |
|---|
| 2026.07.07 | ₩76,453 | ₩76,708 | ₩75,849 | ₩75,876 | -0.75% | 110.3만 |
|---|
| 2026.07.06 | ₩76,225 | ₩76,802 | ₩75,474 | ₩75,970 | -0.33% | 153.8만 |
|---|
| 2026.07.02 | ₩76,225 | ₩77,499 | ₩74,629 | ₩76,372 | +0.19% | 713.4만 |
|---|
| 2026.07.01 | ₩76,144 | ₩76,346 | ₩76,064 | ₩76,077 | -0.09% | 139.2만 |
|---|
| 2026.06.30 | ₩76,453 | ₩76,533 | ₩76,158 | ₩76,158 | -0.39% | 158.1만 |
|---|
| 2026.06.29 | ₩76,533 | ₩76,560 | ₩76,010 | ₩76,332 | -0.26% | 158.5만 |
|---|
| 2026.06.26 | ₩76,989 | ₩77,150 | ₩76,265 | ₩76,627 | -0.47% | 488.6만 |
|---|
| 2026.06.25 | ₩77,231 | ₩77,472 | ₩77,030 | ₩77,110 | -0.16% | 111.2만 |
|---|
| 2026.06.24 | ₩76,989 | ₩77,325 | ₩76,909 | ₩77,083 | +0.12% | 123.8만 |
|---|
| 2026.06.23 | ₩76,922 | ₩77,137 | ₩76,748 | ₩76,936 | +0.02% | 138.1만 |
|---|
| 2026.06.22 | ₩76,453 | ₩77,244 | ₩76,453 | ₩76,922 | +0.61% | 143.5만 |
|---|
| 2026.06.18 | ₩75,782 | ₩76,627 | ₩75,742 | ₩76,533 | +0.99% | 367.3만 |
|---|
| 2026.06.17 | ₩75,943 | ₩76,466 | ₩75,715 | ₩75,715 | -0.30% | 198.4만 |
|---|
| 2026.06.16 | ₩76,440 | ₩76,869 | ₩75,796 | ₩76,292 | -0.19% | 248.4만 |
|---|
| 2026.06.15 | ₩76,453 | ₩77,003 | ₩76,413 | ₩76,520 | +0.09% | 107.5만 |
|---|
| 2026.06.12 | ₩77,016 | ₩77,110 | ₩76,319 | ₩76,533 | -0.63% | 190.2만 |
|---|
| 2026.06.11 | ₩77,285 | ₩77,285 | ₩76,493 | ₩76,641 | -0.83% | 250.9만 |
|---|
| 2026.06.10 | ₩77,459 | ₩77,539 | ₩77,057 | ₩77,057 | -0.52% | 180.7만 |
|---|
| 2026.06.09 | ₩77,902 | ₩78,009 | ₩77,191 | ₩77,499 | -0.52% | 243만 |
|---|
| 2026.06.08 | ₩79,592 | ₩79,605 | ₩76,708 | ₩77,915 | -2.11% | 576.9만 |
|---|
| 2026.06.05 | ₩79,511 | ₩79,779 | ₩79,484 | ₩79,578 | +0.08% | 94.5만 |
|---|
| 2026.06.04 | ₩79,565 | ₩79,578 | ₩79,377 | ₩79,511 | -0.07% | 73.5만 |
|---|
| 2026.06.03 | ₩79,337 | ₩79,806 | ₩79,162 | ₩79,162 | -0.22% | 166.5만 |
|---|
| 2026.06.02 | ₩79,390 | ₩79,726 | ₩79,390 | ₩79,444 | +0.07% | 94.3만 |
|---|
| 2026.06.01 | ₩79,444 | ₩79,618 | ₩79,229 | ₩79,256 | -0.24% | 140.9만 |
|---|
| 2026.05.29 | ₩79,699 | ₩79,766 | ₩79,364 | ₩79,417 | -0.35% | 192.3만 |
|---|
| 2026.05.28 | ₩79,779 | ₩79,833 | ₩79,685 | ₩79,685 | -0.12% | 87.1만 |
|---|
| 2026.05.27 | ₩79,685 | ₩79,846 | ₩79,685 | ₩79,779 | +0.12% | 98.9만 |
|---|
| 2026.05.26 | ₩79,753 | ₩79,833 | ₩79,699 | ₩79,739 | -0.02% | 126.5만 |
|---|
| 2026.05.22 | ₩79,726 | ₩79,793 | ₩79,645 | ₩79,766 | +0.05% | 105.5만 |
|---|
| 2026.05.21 | ₩79,739 | ₩79,779 | ₩79,685 | ₩79,766 | +0.03% | 107.9만 |
|---|
| 2026.05.20 | ₩79,806 | ₩79,806 | ₩79,659 | ₩79,779 | -0.03% | 138.2만 |
|---|
| 2026.05.19 | ₩79,766 | ₩79,806 | ₩79,605 | ₩79,739 | -0.03% | 98.3만 |
|---|
| 2026.05.18 | ₩79,605 | ₩79,739 | ₩79,498 | ₩79,712 | +0.13% | 172.1만 |
|---|
| 2026.05.15 | ₩79,417 | ₩79,484 | ₩79,042 | ₩79,471 | +0.07% | 167.8만 |
|---|
| 2026.05.14 | ₩79,565 | ₩79,779 | ₩79,551 | ₩79,592 | +0.03% | 88만 |
|---|
| 2026.05.13 | ₩79,431 | ₩79,605 | ₩79,323 | ₩79,605 | +0.22% | 118.6만 |
|---|
| 2026.05.12 | ₩79,524 | ₩79,618 | ₩79,390 | ₩79,524 | 0.00% | 101.3만 |
|---|
| 2026.05.11 | ₩79,203 | ₩79,471 | ₩79,095 | ₩79,471 | +0.34% | 120만 |
|---|
| 2026.05.08 | ₩79,431 | ₩79,498 | ₩79,042 | ₩79,122 | -0.39% | 435만 |
|---|
| 2026.05.07 | ₩79,377 | ₩79,538 | ₩79,270 | ₩79,457 | +0.10% | 222.1만 |
|---|
| 2026.05.06 | ₩79,444 | ₩79,524 | ₩79,323 | ₩79,390 | -0.07% | 182.3만 |
|---|
| 2026.05.05 | ₩79,377 | ₩79,471 | ₩79,256 | ₩79,364 | -0.02% | 129.8만 |
|---|
| 2026.05.04 | ₩79,136 | ₩79,390 | ₩79,136 | ₩79,390 | +0.32% | 109.1만 |
|---|
| 2026.05.01 | ₩79,136 | ₩79,457 | ₩79,001 | ₩79,404 | +0.34% | 195.9만 |
|---|
| 2026.04.30 | ₩78,854 | ₩79,216 | ₩78,693 | ₩79,216 | +0.46% | 122.9만 |
|---|
| 2026.04.29 | ₩79,095 | ₩79,122 | ₩78,867 | ₩78,948 | -0.19% | 103.2만 |
|---|
| 2026.04.28 | ₩79,203 | ₩79,229 | ₩79,082 | ₩79,095 | -0.14% | 82.9만 |
|---|
| 2026.04.27 | ₩78,881 | ₩79,296 | ₩78,867 | ₩79,028 | +0.19% | 123.2만 |
|---|
| 2026.04.24 | ₩79,068 | ₩79,216 | ₩79,015 | ₩79,162 | +0.12% | 92.2만 |
|---|
| 2026.04.23 | ₩79,122 | ₩79,229 | ₩78,975 | ₩79,136 | +0.02% | 123.5만 |
|---|
| 2026.04.22 | ₩79,256 | ₩79,256 | ₩78,867 | ₩78,894 | -0.46% | 93.8만 |
|---|
| 2026.04.21 | ₩79,136 | ₩79,243 | ₩78,706 | ₩79,122 | -0.02% | 167.4만 |
|---|
| 2026.04.20 | ₩79,136 | ₩79,283 | ₩79,095 | ₩79,095 | -0.05% | 87만 |
|---|
| 2026.04.17 | ₩79,136 | ₩79,310 | ₩79,015 | ₩79,095 | -0.05% | 90만 |
|---|
| 2026.04.16 | ₩79,136 | ₩79,243 | ₩79,095 | ₩79,122 | -0.02% | 134.8만 |
|---|
| 2026.04.15 | ₩79,176 | ₩79,296 | ₩79,136 | ₩79,176 | 0.00% | 97만 |
|---|
| 2026.04.14 | ₩79,122 | ₩79,310 | ₩78,934 | ₩79,283 | +0.20% | 105.3만 |
|---|
| 2026.04.13 | ₩79,203 | ₩79,337 | ₩78,948 | ₩79,243 | +0.05% | 83.1만 |
|---|
| 2026.04.10 | ₩79,337 | ₩79,390 | ₩79,203 | ₩79,377 | +0.05% | 103.1만 |
|---|
| 2026.04.09 | ₩79,350 | ₩79,444 | ₩79,042 | ₩79,216 | -0.17% | 206.1만 |
|---|
| 2026.04.08 | ₩79,538 | ₩79,578 | ₩79,176 | ₩79,364 | -0.22% | 166.4만 |
|---|
| 2026.04.07 | ₩78,988 | ₩79,310 | ₩78,921 | ₩79,310 | +0.41% | 136.1만 |
|---|
| 2026.04.06 | ₩78,814 | ₩79,068 | ₩78,693 | ₩79,001 | +0.24% | 94.6만 |
|---|
| 2026.04.02 | ₩78,666 | ₩79,082 | ₩78,519 | ₩78,934 | +0.34% | 143.5만 |
|---|
| 2026.04.01 | ₩78,344 | ₩78,720 | ₩78,250 | ₩78,720 | +0.48% | 85.9만 |
|---|
| 2026.03.31 | ₩78,800 | ₩78,800 | ₩78,130 | ₩78,411 | -0.49% | 122만 |
|---|
| 2026.03.30 | ₩78,264 | ₩78,773 | ₩78,237 | ₩78,653 | +0.50% | 148.5만 |
|---|
| 2026.03.27 | ₩78,223 | ₩78,398 | ₩78,130 | ₩78,250 | +0.03% | 124.6만 |
|---|
| 2026.03.26 | ₩78,130 | ₩78,451 | ₩78,130 | ₩78,130 | 0.00% | 95.4만 |
|---|
| 2026.03.25 | ₩78,398 | ₩78,599 | ₩78,143 | ₩78,183 | -0.27% | 155.1만 |
|---|
| 2026.03.24 | ₩78,264 | ₩78,478 | ₩78,089 | ₩78,465 | +0.26% | 130.9만 |
|---|
| 2026.03.23 | ₩78,586 | ₩78,586 | ₩78,076 | ₩78,358 | -0.29% | 177.9만 |
|---|
| 2026.03.20 | ₩78,317 | ₩78,317 | ₩77,808 | ₩77,888 | -0.55% | 301.4만 |
|---|
| 2026.03.19 | ₩78,009 | ₩78,264 | ₩77,915 | ₩78,183 | +0.22% | 129만 |
|---|
| 2026.03.18 | ₩78,425 | ₩78,451 | ₩78,009 | ₩78,130 | -0.38% | 191.3만 |
|---|
| 2026.03.17 | ₩78,599 | ₩78,666 | ₩78,344 | ₩78,411 | -0.24% | 140.6만 |
|---|
| 2026.03.16 | ₩79,001 | ₩79,042 | ₩78,478 | ₩78,532 | -0.59% | 121.9만 |
|---|
| 2026.03.13 | ₩79,001 | ₩79,028 | ₩78,747 | ₩78,934 | -0.08% | 115.5만 |
|---|
| 2026.03.12 | ₩78,532 | ₩78,827 | ₩78,291 | ₩78,733 | +0.26% | 177.2만 |
|---|
| 2026.03.11 | ₩78,827 | ₩78,840 | ₩78,492 | ₩78,492 | -0.43% | 123.8만 |
|---|
| 2026.03.10 | ₩78,800 | ₩79,028 | ₩78,800 | ₩78,894 | +0.12% | 116.9만 |
|---|
| 2026.03.09 | ₩78,800 | ₩79,015 | ₩78,612 | ₩78,894 | +0.12% | 110.3만 |
|---|
| 2026.03.06 | ₩79,095 | ₩79,136 | ₩78,747 | ₩78,975 | -0.15% | 129.4만 |
|---|
| 2026.03.05 | ₩79,028 | ₩79,189 | ₩78,773 | ₩79,082 | +0.07% | 125.4만 |
|---|
| 2026.03.04 | ₩79,042 | ₩79,310 | ₩78,921 | ₩79,136 | +0.12% | 181.9만 |
|---|
| 2026.03.03 | ₩79,203 | ₩79,364 | ₩79,001 | ₩79,042 | -0.20% | 145.1만 |
|---|
| 2026.03.02 | ₩79,042 | ₩79,538 | ₩79,015 | ₩79,404 | +0.46% | 142.8만 |
|---|
| 2026.02.27 | ₩79,404 | ₩79,524 | ₩79,122 | ₩79,162 | -0.30% | 123.4만 |
|---|
| 2026.02.26 | ₩79,739 | ₩79,779 | ₩79,337 | ₩79,337 | -0.50% | 96.4만 |
|---|
| 2026.02.25 | ₩79,189 | ₩79,739 | ₩78,988 | ₩79,726 | +0.68% | 98.6만 |
|---|
| 2026.02.24 | ₩78,894 | ₩79,350 | ₩78,505 | ₩79,270 | +0.48% | 137.8만 |
|---|
| 2026.02.23 | ₩79,377 | ₩79,377 | ₩78,840 | ₩78,961 | -0.52% | 97만 |
|---|
| 2026.02.20 | ₩79,136 | ₩79,229 | ₩78,787 | ₩79,203 | +0.08% | 231만 |
|---|
| 2026.02.19 | ₩79,417 | ₩79,538 | ₩78,921 | ₩78,921 | -0.62% | 163만 |
|---|
| 2026.02.18 | ₩79,726 | ₩79,726 | ₩79,390 | ₩79,471 | -0.32% | 80.9만 |
|---|
| 2026.02.17 | ₩79,739 | ₩79,753 | ₩79,390 | ₩79,578 | -0.20% | 75.8만 |
|---|
| 2026.02.13 | ₩79,793 | ₩79,793 | ₩79,457 | ₩79,511 | -0.35% | 124.1만 |
|---|
| 2026.02.12 | ₩79,659 | ₩79,833 | ₩79,417 | ₩79,538 | -0.15% | 142.8만 |
|---|
| 2026.02.11 | ₩79,659 | ₩79,659 | ₩79,471 | ₩79,565 | -0.12% | 94.8만 |
|---|
| 2026.02.10 | ₩79,283 | ₩79,524 | ₩78,988 | ₩79,350 | +0.08% | 102.1만 |
|---|
| 2026.02.09 | ₩79,136 | ₩79,162 | ₩78,961 | ₩79,109 | -0.03% | 82.8만 |
|---|
| 2026.02.06 | ₩79,431 | ₩79,431 | ₩79,028 | ₩79,122 | -0.39% | 157.4만 |
|---|
| 2026.02.05 | ₩79,068 | ₩79,404 | ₩78,975 | ₩79,176 | +0.14% | 151.6만 |
|---|
| 2026.02.04 | ₩79,082 | ₩79,149 | ₩78,867 | ₩79,015 | -0.08% | 94.5만 |
|---|
| 2026.02.03 | ₩78,827 | ₩79,149 | ₩78,827 | ₩79,015 | +0.24% | 65.8만 |
|---|
| 2026.02.02 | ₩79,136 | ₩79,203 | ₩78,747 | ₩78,787 | -0.44% | 116.6만 |
|---|
| 2026.01.30 | ₩78,867 | ₩79,136 | ₩78,720 | ₩79,028 | +0.20% | 82.6만 |
|---|
| 2026.01.29 | ₩79,471 | ₩79,739 | ₩79,283 | ₩79,457 | -0.02% | 131.1만 |
|---|
| 2026.01.28 | ₩79,283 | ₩79,565 | ₩79,256 | ₩79,538 | +0.32% | 114.4만 |
|---|
| 2026.01.27 | ₩79,404 | ₩79,484 | ₩79,136 | ₩79,484 | +0.10% | 101.2만 |
|---|
| 2026.01.26 | ₩79,471 | ₩79,618 | ₩78,867 | ₩79,404 | -0.08% | 338.5만 |
|---|
| 2026.01.23 | ₩79,471 | ₩79,632 | ₩79,377 | ₩79,457 | -0.02% | 65.7만 |
|---|
| 2026.01.22 | ₩79,511 | ₩79,766 | ₩79,498 | ₩79,538 | +0.03% | 48.6만 |
|---|
| 2026.01.21 | ₩79,699 | ₩79,726 | ₩79,444 | ₩79,551 | -0.19% | 83.9만 |
|---|
| 2026.01.20 | ₩79,390 | ₩79,551 | ₩79,323 | ₩79,538 | +0.19% | 55.5만 |
|---|
| 2026.01.16 | ₩79,136 | ₩79,350 | ₩79,136 | ₩79,350 | +0.27% | 74.5만 |
|---|
| 2026.01.15 | ₩79,216 | ₩79,350 | ₩79,162 | ₩79,176 | -0.05% | 71.7만 |
|---|
| 2026.01.14 | ₩79,136 | ₩79,270 | ₩79,136 | ₩79,270 | +0.17% | 51만 |
|---|
| 2026.01.13 | ₩79,082 | ₩79,243 | ₩79,055 | ₩79,149 | +0.08% | 46만 |
|---|
| 2026.01.12 | ₩79,082 | ₩79,149 | ₩79,001 | ₩79,082 | 0.00% | 104.5만 |
|---|
| 2026.01.09 | ₩79,216 | ₩79,390 | ₩79,068 | ₩79,068 | -0.19% | 74.2만 |
|---|
| 2026.01.08 | ₩79,283 | ₩79,404 | ₩79,203 | ₩79,270 | -0.02% | 55.2만 |
|---|
| 2026.01.07 | ₩79,216 | ₩79,310 | ₩79,068 | ₩79,310 | +0.12% | 59만 |
|---|
| 2026.01.06 | ₩79,068 | ₩79,337 | ₩79,015 | ₩79,149 | +0.10% | 85.9만 |
|---|
| 2026.01.05 | ₩79,042 | ₩79,162 | ₩79,001 | ₩79,082 | +0.05% | 76.6만 |
|---|
| 2026.01.02 | ₩79,136 | ₩79,283 | ₩78,948 | ₩79,203 | +0.08% | 56.2만 |
|---|
| 2025.12.31 | ₩79,136 | ₩79,149 | ₩78,908 | ₩78,975 | -0.20% | 62.2만 |
|---|
| 2025.12.30 | ₩79,028 | ₩79,162 | ₩78,934 | ₩79,055 | +0.03% | 109.3만 |
|---|
| 2025.12.29 | ₩79,203 | ₩79,229 | ₩79,015 | ₩79,068 | -0.17% | 69.8만 |
|---|
| 2025.12.26 | ₩79,068 | ₩79,176 | ₩79,028 | ₩79,028 | -0.05% | 46만 |
|---|
| 2025.12.24 | ₩79,296 | ₩79,296 | ₩79,001 | ₩79,068 | -0.29% | 18.4만 |
|---|
| 2025.12.23 | ₩78,934 | ₩79,283 | ₩78,867 | ₩79,136 | +0.25% | 55.5만 |
|---|
| 2025.12.22 | ₩78,867 | ₩79,095 | ₩78,733 | ₩79,042 | +0.22% | 66.2만 |
|---|
| 2025.12.19 | ₩79,136 | ₩79,162 | ₩78,733 | ₩78,800 | -0.42% | 257.5만 |
|---|
| 2025.12.18 | ₩78,867 | ₩79,216 | ₩78,773 | ₩79,082 | +0.27% | 144.2만 |
|---|
| 2025.12.17 | ₩78,800 | ₩78,908 | ₩78,720 | ₩78,747 | -0.07% | 74.8만 |
|---|
| 2025.12.16 | ₩79,095 | ₩79,095 | ₩78,733 | ₩78,773 | -0.41% | 90.3만 |
|---|
| 2025.12.15 | ₩78,961 | ₩79,028 | ₩78,814 | ₩78,975 | +0.02% | 86만 |
|---|
| 2025.12.12 | ₩78,572 | ₩78,934 | ₩78,438 | ₩78,881 | +0.39% | 125만 |
|---|
| 2025.12.11 | ₩78,398 | ₩78,787 | ₩78,237 | ₩78,425 | +0.03% | 102.2만 |
|---|
| 2025.12.10 | ₩78,130 | ₩78,425 | ₩78,130 | ₩78,304 | +0.22% | 150.5만 |
|---|
| 2025.12.09 | ₩78,170 | ₩78,317 | ₩78,089 | ₩78,130 | -0.05% | 73.6만 |
|---|
| 2025.12.08 | ₩78,076 | ₩78,478 | ₩78,062 | ₩78,089 | +0.02% | 99.3만 |
|---|
| 2025.12.05 | ₩77,982 | ₩78,304 | ₩77,928 | ₩78,103 | +0.15% | 56.6만 |
|---|
| 2025.12.04 | ₩77,861 | ₩78,062 | ₩77,861 | ₩77,969 | +0.14% | 72.9만 |
|---|
| 2025.12.03 | ₩78,331 | ₩78,331 | ₩77,808 | ₩78,076 | -0.33% | 93.5만 |
|---|
| 2025.12.02 | ₩78,116 | ₩78,371 | ₩77,794 | ₩77,808 | -0.39% | 76.3만 |
|---|
| 2025.12.01 | ₩78,116 | ₩78,331 | ₩78,049 | ₩78,331 | +0.27% | 59.5만 |
|---|
| 2025.11.28 | ₩77,821 | ₩78,398 | ₩77,821 | ₩78,398 | +0.74% | 39.7만 |
|---|
| 2025.11.26 | ₩77,687 | ₩78,089 | ₩77,687 | ₩77,995 | +0.40% | 76.4만 |
|---|
| 2025.11.25 | ₩78,009 | ₩78,049 | ₩77,580 | ₩77,781 | -0.29% | 82.6만 |
|---|
| 2025.11.24 | ₩77,915 | ₩78,036 | ₩77,727 | ₩78,009 | +0.12% | 119.9만 |
|---|
| 2025.11.21 | ₩77,419 | ₩78,130 | ₩77,392 | ₩77,902 | +0.62% | 115만 |
|---|
| 2025.11.20 | ₩77,486 | ₩77,593 | ₩77,392 | ₩77,513 | +0.03% | 61.5만 |
|---|
| 2025.11.19 | ₩77,244 | ₩77,633 | ₩77,164 | ₩77,486 | +0.31% | 54.6만 |
|---|
| 2025.11.18 | ₩77,727 | ₩77,727 | ₩77,365 | ₩77,446 | -0.36% | 55.9만 |
|---|
| 2025.11.17 | ₩77,660 | ₩77,727 | ₩77,472 | ₩77,526 | -0.17% | 52만 |
|---|
| 2025.11.14 | ₩77,338 | ₩77,647 | ₩77,137 | ₩77,580 | +0.31% | 70.5만 |
|---|
| 2025.11.13 | ₩77,352 | ₩77,419 | ₩77,083 | ₩77,150 | -0.26% | 119.2만 |
|---|
| 2025.11.12 | ₩77,459 | ₩77,526 | ₩77,325 | ₩77,432 | -0.03% | 56.9만 |
|---|
| 2025.11.11 | ₩77,593 | ₩77,660 | ₩77,231 | ₩77,472 | -0.16% | 60.8만 |
|---|
| 2025.11.10 | ₩76,989 | ₩77,660 | ₩76,802 | ₩77,513 | +0.68% | 78.6만 |
|---|
| 2025.11.07 | ₩76,654 | ₩76,909 | ₩76,507 | ₩76,909 | +0.33% | 103.8만 |
|---|
| 2025.11.06 | ₩76,319 | ₩76,681 | ₩76,319 | ₩76,547 | +0.30% | 108.8만 |
|---|
| 2025.11.05 | ₩76,533 | ₩76,533 | ₩76,332 | ₩76,386 | -0.19% | 41.7만 |
|---|
| 2025.11.04 | ₩76,225 | ₩76,426 | ₩76,225 | ₩76,386 | +0.21% | 46.6만 |
|---|
| 2025.11.03 | ₩76,359 | ₩76,413 | ₩76,185 | ₩76,319 | -0.05% | 61.2만 |
|---|
| 2025.10.31 | ₩76,212 | ₩76,386 | ₩76,171 | ₩76,185 | -0.04% | 50.6만 |
|---|
| 2025.10.30 | ₩76,185 | ₩76,305 | ₩76,171 | ₩76,212 | +0.04% | 41.6만 |
|---|
| 2025.10.29 | ₩76,198 | ₩76,252 | ₩76,158 | ₩76,225 | +0.04% | 69.7만 |
|---|
| 2025.10.28 | ₩76,144 | ₩76,399 | ₩76,144 | ₩76,185 | +0.05% | 87만 |
|---|
| 2025.10.27 | ₩76,185 | ₩76,238 | ₩76,131 | ₩76,144 | -0.05% | 75.6만 |
|---|
| 2025.10.24 | ₩76,279 | ₩76,279 | ₩76,091 | ₩76,185 | -0.12% | 100.2만 |
|---|
| 2025.10.23 | ₩76,574 | ₩76,574 | ₩76,399 | ₩76,466 | -0.14% | 121.7만 |
|---|
| 2025.10.22 | ₩76,574 | ₩76,574 | ₩76,399 | ₩76,466 | -0.14% | 100.5만 |
|---|
| 2025.10.21 | ₩76,587 | ₩76,587 | ₩76,453 | ₩76,547 | -0.05% | 58.7만 |
|---|
| 2025.10.20 | ₩76,520 | ₩76,574 | ₩76,386 | ₩76,533 | +0.02% | 45.6만 |
|---|
| 2025.10.17 | ₩76,453 | ₩76,466 | ₩76,212 | ₩76,440 | -0.02% | 61.1만 |
|---|
| 2025.10.16 | ₩76,453 | ₩76,480 | ₩76,292 | ₩76,426 | -0.04% | 61.9만 |
|---|
| 2025.10.15 | ₩76,372 | ₩76,466 | ₩76,292 | ₩76,440 | +0.09% | 77만 |
|---|
| 2025.10.14 | ₩76,252 | ₩76,372 | ₩76,198 | ₩76,279 | +0.04% | 71.2만 |
|---|
| 2025.10.13 | ₩75,916 | ₩76,413 | ₩75,849 | ₩76,332 | +0.55% | 72.1만 |
|---|
| 2025.10.10 | ₩76,252 | ₩76,305 | ₩75,849 | ₩75,943 | -0.40% | 128.2만 |
|---|