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 | ₩78,029 | ₩78,215 | ₩77,922 | ₩78,202 | +0.22% | 62.3만 |
| 2026.10.08 | ₩78,202 | ₩78,202 | ₩77,789 | ₩78,162 | -0.05% | 94.8만 |
| 2026.10.07 | ₩78,095 | ₩78,242 | ₩77,895 | ₩78,069 | -0.03% | 87.4만 |
| 2026.10.06 | ₩78,229 | ₩78,296 | ₩78,055 | ₩78,122 | -0.14% | 85.3만 |
| 2026.10.05 | ₩78,015 | ₩78,175 | ₩77,895 | ₩78,069 | +0.07% | 126.6만 |
| 2026.10.02 | ₩78,242 | ₩78,509 | ₩77,909 | ₩77,935 | -0.39% | 241.2만 |
| 2026.10.01 | ₩77,882 | ₩78,189 | ₩77,522 | ₩78,095 | +0.27% | 176.5만 |
| 2026.09.30 | ₩78,189 | ₩78,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,815 |
| -0.48% |
| 238.4만 |
| 2026.09.29 | ₩77,655 | ₩78,162 | ₩77,588 | ₩78,055 | +0.52% | 115.5만 |
|---|
| 2026.09.28 | ₩78,015 | ₩78,069 | ₩77,602 | ₩77,748 | -0.34% | 199.5만 |
|---|
| 2026.09.25 | ₩77,655 | ₩78,175 | ₩77,508 | ₩78,082 | +0.55% | 144.7만 |
|---|
| 2026.09.24 | ₩77,935 | ₩77,935 | ₩77,575 | ₩77,615 | -0.41% | 245.3만 |
|---|
| 2026.09.23 | ₩78,229 | ₩78,376 | ₩77,815 | ₩77,815 | -0.53% | 162만 |
|---|
| 2026.09.22 | ₩78,069 | ₩78,576 | ₩77,949 | ₩78,229 | +0.21% | 240.9만 |
|---|
| 2026.09.21 | ₩78,002 | ₩78,336 | ₩77,869 | ₩78,149 | +0.19% | 186.9만 |
|---|
| 2026.09.18 | ₩78,055 | ₩78,109 | ₩77,815 | ₩77,975 | -0.10% | 424.1만 |
|---|
| 2026.09.17 | ₩78,189 | ₩78,629 | ₩77,909 | ₩78,175 | -0.02% | 152.7만 |
|---|
| 2026.09.16 | ₩77,735 | ₩78,202 | ₩77,602 | ₩78,109 | +0.48% | 189.3만 |
|---|
| 2026.09.15 | ₩77,055 | ₩78,015 | ₩77,041 | ₩77,655 | +0.78% | 228.6만 |
|---|
| 2026.09.14 | ₩76,935 | ₩77,241 | ₩76,868 | ₩76,961 | +0.03% | 87.7만 |
|---|
| 2026.09.11 | ₩77,255 | ₩77,308 | ₩76,895 | ₩76,948 | -0.40% | 112만 |
|---|
| 2026.09.10 | ₩77,228 | ₩77,295 | ₩77,095 | ₩77,201 | -0.03% | 167.3만 |
|---|
| 2026.09.09 | ₩77,722 | ₩77,722 | ₩77,215 | ₩77,255 | -0.60% | 94.5만 |
|---|
| 2026.09.08 | ₩77,375 | ₩77,628 | ₩77,215 | ₩77,508 | +0.17% | 166.7만 |
|---|
| 2026.09.04 | ₩77,668 | ₩77,722 | ₩77,388 | ₩77,388 | -0.36% | 123.7만 |
|---|
| 2026.09.03 | ₩77,562 | ₩77,869 | ₩77,442 | ₩77,575 | +0.02% | 164.8만 |
|---|
| 2026.09.02 | ₩77,081 | ₩77,602 | ₩76,975 | ₩77,482 | +0.52% | 319.1만 |
|---|
| 2026.09.01 | ₩76,721 | ₩77,255 | ₩76,668 | ₩77,188 | +0.61% | 308.5만 |
|---|
| 2026.08.31 | ₩77,015 | ₩77,055 | ₩76,855 | ₩76,868 | -0.19% | 125.5만 |
|---|
| 2026.08.28 | ₩76,908 | ₩77,028 | ₩76,788 | ₩76,908 | 0.00% | 89.1만 |
|---|
| 2026.08.27 | ₩76,708 | ₩76,841 | ₩76,601 | ₩76,734 | +0.03% | 34.3만 |
|---|
| 2026.08.26 | ₩76,788 | ₩76,921 | ₩76,521 | ₩76,774 | -0.02% | 55만 |
|---|
| 2026.08.25 | ₩76,348 | ₩76,721 | ₩76,227 | ₩76,468 | +0.16% | 65.2만 |
|---|
| 2026.08.24 | ₩76,348 | ₩76,508 | ₩76,147 | ₩76,161 | -0.24% | 114.5만 |
|---|
| 2026.08.21 | ₩76,601 | ₩76,761 | ₩76,348 | ₩76,348 | -0.33% | 127.5만 |
|---|
| 2026.08.20 | ₩76,868 | ₩76,988 | ₩76,481 | ₩76,668 | -0.26% | 97.7만 |
|---|
| 2026.08.19 | ₩76,921 | ₩76,921 | ₩76,761 | ₩76,855 | -0.09% | 73.7만 |
|---|
| 2026.08.18 | ₩77,055 | ₩77,055 | ₩76,668 | ₩76,708 | -0.45% | 89.2만 |
|---|
| 2026.08.17 | ₩76,508 | ₩76,828 | ₩76,508 | ₩76,828 | +0.42% | 69.5만 |
|---|
| 2026.08.14 | ₩76,521 | ₩76,681 | ₩76,481 | ₩76,588 | +0.09% | 46.8만 |
|---|
| 2026.08.13 | ₩76,628 | ₩76,721 | ₩76,468 | ₩76,574 | -0.07% | 59.7만 |
|---|
| 2026.08.12 | ₩76,521 | ₩76,601 | ₩76,454 | ₩76,494 | -0.03% | 76만 |
|---|
| 2026.08.11 | ₩76,388 | ₩76,654 | ₩76,374 | ₩76,468 | +0.10% | 43.1만 |
|---|
| 2026.08.10 | ₩76,681 | ₩76,788 | ₩76,521 | ₩76,534 | -0.19% | 68.6만 |
|---|
| 2026.08.07 | ₩76,454 | ₩77,028 | ₩76,454 | ₩76,855 | +0.52% | 61.2만 |
|---|
| 2026.08.06 | ₩76,961 | ₩77,175 | ₩76,521 | ₩76,708 | -0.33% | 59.1만 |
|---|
| 2026.08.05 | ₩76,614 | ₩76,855 | ₩76,534 | ₩76,534 | -0.10% | 124.9만 |
|---|
| 2026.08.04 | ₩76,881 | ₩77,001 | ₩76,694 | ₩76,855 | -0.03% | 134만 |
|---|
| 2026.08.03 | ₩76,921 | ₩77,081 | ₩76,748 | ₩76,855 | -0.09% | 102만 |
|---|
| 2026.07.31 | ₩77,255 | ₩77,428 | ₩77,121 | ₩77,281 | +0.03% | 100만 |
|---|
| 2026.07.30 | ₩76,921 | ₩77,548 | ₩76,921 | ₩77,348 | +0.56% | 54만 |
|---|
| 2026.07.29 | ₩77,362 | ₩77,482 | ₩76,948 | ₩76,975 | -0.50% | 134.2만 |
|---|
| 2026.07.28 | ₩77,602 | ₩77,789 | ₩77,388 | ₩77,455 | -0.19% | 59.1만 |
|---|
| 2026.07.27 | ₩77,935 | ₩78,122 | ₩77,588 | ₩77,602 | -0.43% | 95.7만 |
|---|
| 2026.07.24 | ₩77,842 | ₩77,922 | ₩77,695 | ₩77,922 | +0.10% | 40.5만 |
|---|
| 2026.07.23 | ₩77,695 | ₩77,842 | ₩77,322 | ₩77,789 | +0.12% | 46.1만 |
|---|
| 2026.07.22 | ₩77,482 | ₩77,949 | ₩77,482 | ₩77,789 | +0.40% | 78.8만 |
|---|
| 2026.07.21 | ₩77,068 | ₩77,575 | ₩77,068 | ₩77,508 | +0.57% | 89.2만 |
|---|
| 2026.07.20 | ₩76,761 | ₩77,322 | ₩76,761 | ₩77,121 | +0.47% | 134.4만 |
|---|
| 2026.07.17 | ₩77,015 | ₩77,135 | ₩76,388 | ₩76,601 | -0.54% | 148.9만 |
|---|
| 2026.07.16 | ₩76,121 | ₩76,921 | ₩75,881 | ₩76,814 | +0.91% | 112.9만 |
|---|
| 2026.07.15 | ₩75,947 | ₩76,534 | ₩75,720 | ₩76,201 | +0.33% | 83.1만 |
|---|
| 2026.07.14 | ₩76,468 | ₩76,628 | ₩75,961 | ₩76,054 | -0.54% | 52.4만 |
|---|
| 2026.07.13 | ₩75,680 | ₩76,307 | ₩75,680 | ₩76,174 | +0.65% | 44.7만 |
|---|
| 2026.07.10 | ₩75,440 | ₩75,947 | ₩75,147 | ₩75,881 | +0.58% | 48.2만 |
|---|
| 2026.07.09 | ₩75,320 | ₩75,974 | ₩75,120 | ₩75,440 | +0.16% | 228.7만 |
|---|
| 2026.07.08 | ₩75,520 | ₩75,720 | ₩75,200 | ₩75,253 | -0.35% | 88.1만 |
|---|
| 2026.07.07 | ₩76,054 | ₩76,307 | ₩75,454 | ₩75,480 | -0.75% | 110.3만 |
|---|
| 2026.07.06 | ₩75,827 | ₩76,401 | ₩75,080 | ₩75,574 | -0.33% | 153.8만 |
|---|
| 2026.07.02 | ₩75,827 | ₩77,095 | ₩74,239 | ₩75,974 | +0.19% | 713.4만 |
|---|
| 2026.07.01 | ₩75,747 | ₩75,947 | ₩75,667 | ₩75,680 | -0.09% | 139.2만 |
|---|
| 2026.06.30 | ₩76,054 | ₩76,134 | ₩75,760 | ₩75,760 | -0.39% | 158.1만 |
|---|
| 2026.06.29 | ₩76,134 | ₩76,161 | ₩75,614 | ₩75,934 | -0.26% | 158.5만 |
|---|
| 2026.06.26 | ₩76,588 | ₩76,748 | ₩75,867 | ₩76,227 | -0.47% | 488.6만 |
|---|
| 2026.06.25 | ₩76,828 | ₩77,068 | ₩76,628 | ₩76,708 | -0.16% | 111.2만 |
|---|
| 2026.06.24 | ₩76,588 | ₩76,921 | ₩76,508 | ₩76,681 | +0.12% | 123.8만 |
|---|
| 2026.06.23 | ₩76,521 | ₩76,734 | ₩76,348 | ₩76,534 | +0.02% | 138.1만 |
|---|
| 2026.06.22 | ₩76,054 | ₩76,841 | ₩76,054 | ₩76,521 | +0.61% | 143.5만 |
|---|
| 2026.06.18 | ₩75,387 | ₩76,227 | ₩75,347 | ₩76,134 | +0.99% | 367.3만 |
|---|
| 2026.06.17 | ₩75,547 | ₩76,067 | ₩75,320 | ₩75,320 | -0.30% | 198.4만 |
|---|
| 2026.06.16 | ₩76,041 | ₩76,468 | ₩75,400 | ₩75,894 | -0.19% | 248.4만 |
|---|
| 2026.06.15 | ₩76,054 | ₩76,601 | ₩76,014 | ₩76,121 | +0.09% | 107.5만 |
|---|
| 2026.06.12 | ₩76,614 | ₩76,708 | ₩75,921 | ₩76,134 | -0.63% | 190.2만 |
|---|
| 2026.06.11 | ₩76,881 | ₩76,881 | ₩76,094 | ₩76,241 | -0.83% | 250.9만 |
|---|
| 2026.06.10 | ₩77,055 | ₩77,135 | ₩76,654 | ₩76,654 | -0.52% | 180.7만 |
|---|
| 2026.06.09 | ₩77,495 | ₩77,602 | ₩76,788 | ₩77,095 | -0.52% | 243만 |
|---|
| 2026.06.08 | ₩79,176 | ₩79,190 | ₩76,307 | ₩77,508 | -2.11% | 576.9만 |
|---|
| 2026.06.05 | ₩79,096 | ₩79,363 | ₩79,069 | ₩79,163 | +0.08% | 94.5만 |
|---|
| 2026.06.04 | ₩79,149 | ₩79,163 | ₩78,963 | ₩79,096 | -0.07% | 73.5만 |
|---|
| 2026.06.03 | ₩78,923 | ₩79,390 | ₩78,749 | ₩78,749 | -0.22% | 166.5만 |
|---|
| 2026.06.02 | ₩78,976 | ₩79,310 | ₩78,976 | ₩79,029 | +0.07% | 94.3만 |
|---|
| 2026.06.01 | ₩79,029 | ₩79,203 | ₩78,816 | ₩78,843 | -0.24% | 140.9만 |
|---|
| 2026.05.29 | ₩79,283 | ₩79,350 | ₩78,949 | ₩79,003 | -0.35% | 192.3만 |
|---|
| 2026.05.28 | ₩79,363 | ₩79,416 | ₩79,270 | ₩79,270 | -0.12% | 87.1만 |
|---|
| 2026.05.27 | ₩79,270 | ₩79,430 | ₩79,270 | ₩79,363 | +0.12% | 98.9만 |
|---|
| 2026.05.26 | ₩79,336 | ₩79,416 | ₩79,283 | ₩79,323 | -0.02% | 126.5만 |
|---|
| 2026.05.22 | ₩79,310 | ₩79,376 | ₩79,230 | ₩79,350 | +0.05% | 105.5만 |
|---|
| 2026.05.21 | ₩79,323 | ₩79,363 | ₩79,270 | ₩79,350 | +0.03% | 107.9만 |
|---|
| 2026.05.20 | ₩79,390 | ₩79,390 | ₩79,243 | ₩79,363 | -0.03% | 138.2만 |
|---|
| 2026.05.19 | ₩79,350 | ₩79,390 | ₩79,190 | ₩79,323 | -0.03% | 98.3만 |
|---|
| 2026.05.18 | ₩79,190 | ₩79,323 | ₩79,083 | ₩79,296 | +0.13% | 172.1만 |
|---|
| 2026.05.15 | ₩79,003 | ₩79,069 | ₩78,629 | ₩79,056 | +0.07% | 167.8만 |
|---|
| 2026.05.14 | ₩79,149 | ₩79,363 | ₩79,136 | ₩79,176 | +0.03% | 88만 |
|---|
| 2026.05.13 | ₩79,016 | ₩79,190 | ₩78,909 | ₩79,190 | +0.22% | 118.6만 |
|---|
| 2026.05.12 | ₩79,109 | ₩79,203 | ₩78,976 | ₩79,109 | 0.00% | 101.3만 |
|---|
| 2026.05.11 | ₩78,789 | ₩79,056 | ₩78,682 | ₩79,056 | +0.34% | 120만 |
|---|
| 2026.05.08 | ₩79,016 | ₩79,083 | ₩78,629 | ₩78,709 | -0.39% | 435만 |
|---|
| 2026.05.07 | ₩78,963 | ₩79,123 | ₩78,856 | ₩79,043 | +0.10% | 222.1만 |
|---|
| 2026.05.06 | ₩79,029 | ₩79,109 | ₩78,909 | ₩78,976 | -0.07% | 182.3만 |
|---|
| 2026.05.05 | ₩78,963 | ₩79,056 | ₩78,843 | ₩78,949 | -0.02% | 129.8만 |
|---|
| 2026.05.04 | ₩78,723 | ₩78,976 | ₩78,723 | ₩78,976 | +0.32% | 109.1만 |
|---|
| 2026.05.01 | ₩78,723 | ₩79,043 | ₩78,589 | ₩78,989 | +0.34% | 195.9만 |
|---|
| 2026.04.30 | ₩78,442 | ₩78,803 | ₩78,282 | ₩78,803 | +0.46% | 122.9만 |
|---|
| 2026.04.29 | ₩78,682 | ₩78,709 | ₩78,456 | ₩78,536 | -0.19% | 103.2만 |
|---|
| 2026.04.28 | ₩78,789 | ₩78,816 | ₩78,669 | ₩78,682 | -0.14% | 82.9만 |
|---|
| 2026.04.27 | ₩78,469 | ₩78,883 | ₩78,456 | ₩78,616 | +0.19% | 123.2만 |
|---|
| 2026.04.24 | ₩78,656 | ₩78,803 | ₩78,602 | ₩78,749 | +0.12% | 92.2만 |
|---|
| 2026.04.23 | ₩78,709 | ₩78,816 | ₩78,562 | ₩78,723 | +0.02% | 123.5만 |
|---|
| 2026.04.22 | ₩78,843 | ₩78,843 | ₩78,456 | ₩78,482 | -0.46% | 93.8만 |
|---|
| 2026.04.21 | ₩78,723 | ₩78,829 | ₩78,296 | ₩78,709 | -0.02% | 167.4만 |
|---|
| 2026.04.20 | ₩78,723 | ₩78,869 | ₩78,682 | ₩78,682 | -0.05% | 87만 |
|---|
| 2026.04.17 | ₩78,723 | ₩78,896 | ₩78,602 | ₩78,682 | -0.05% | 90만 |
|---|
| 2026.04.16 | ₩78,723 | ₩78,829 | ₩78,682 | ₩78,709 | -0.02% | 134.8만 |
|---|
| 2026.04.15 | ₩78,763 | ₩78,883 | ₩78,723 | ₩78,763 | 0.00% | 97만 |
|---|
| 2026.04.14 | ₩78,709 | ₩78,896 | ₩78,522 | ₩78,869 | +0.20% | 105.3만 |
|---|
| 2026.04.13 | ₩78,789 | ₩78,923 | ₩78,536 | ₩78,829 | +0.05% | 83.1만 |
|---|
| 2026.04.10 | ₩78,923 | ₩78,976 | ₩78,789 | ₩78,963 | +0.05% | 103.1만 |
|---|
| 2026.04.09 | ₩78,936 | ₩79,029 | ₩78,629 | ₩78,803 | -0.17% | 206.1만 |
|---|
| 2026.04.08 | ₩79,123 | ₩79,163 | ₩78,763 | ₩78,949 | -0.22% | 166.4만 |
|---|
| 2026.04.07 | ₩78,576 | ₩78,896 | ₩78,509 | ₩78,896 | +0.41% | 136.1만 |
|---|
| 2026.04.06 | ₩78,402 | ₩78,656 | ₩78,282 | ₩78,589 | +0.24% | 94.6만 |
|---|
| 2026.04.02 | ₩78,256 | ₩78,669 | ₩78,109 | ₩78,522 | +0.34% | 143.5만 |
|---|
| 2026.04.01 | ₩77,935 | ₩78,309 | ₩77,842 | ₩78,309 | +0.48% | 85.9만 |
|---|
| 2026.03.31 | ₩78,389 | ₩78,389 | ₩77,722 | ₩78,002 | -0.49% | 122만 |
|---|
| 2026.03.30 | ₩77,855 | ₩78,362 | ₩77,829 | ₩78,242 | +0.50% | 148.5만 |
|---|
| 2026.03.27 | ₩77,815 | ₩77,989 | ₩77,722 | ₩77,842 | +0.03% | 124.6만 |
|---|
| 2026.03.26 | ₩77,722 | ₩78,042 | ₩77,722 | ₩77,722 | 0.00% | 95.4만 |
|---|
| 2026.03.25 | ₩77,989 | ₩78,189 | ₩77,735 | ₩77,775 | -0.27% | 155.1만 |
|---|
| 2026.03.24 | ₩77,855 | ₩78,069 | ₩77,682 | ₩78,055 | +0.26% | 130.9만 |
|---|
| 2026.03.23 | ₩78,175 | ₩78,175 | ₩77,668 | ₩77,949 | -0.29% | 177.9만 |
|---|
| 2026.03.20 | ₩77,909 | ₩77,909 | ₩77,402 | ₩77,482 | -0.55% | 301.4만 |
|---|
| 2026.03.19 | ₩77,602 | ₩77,855 | ₩77,508 | ₩77,775 | +0.22% | 129만 |
|---|
| 2026.03.18 | ₩78,015 | ₩78,042 | ₩77,602 | ₩77,722 | -0.38% | 191.3만 |
|---|
| 2026.03.17 | ₩78,189 | ₩78,256 | ₩77,935 | ₩78,002 | -0.24% | 140.6만 |
|---|
| 2026.03.16 | ₩78,589 | ₩78,629 | ₩78,069 | ₩78,122 | -0.59% | 121.9만 |
|---|
| 2026.03.13 | ₩78,589 | ₩78,616 | ₩78,336 | ₩78,522 | -0.08% | 115.5만 |
|---|
| 2026.03.12 | ₩78,122 | ₩78,416 | ₩77,882 | ₩78,322 | +0.26% | 177.2만 |
|---|
| 2026.03.11 | ₩78,416 | ₩78,429 | ₩78,082 | ₩78,082 | -0.43% | 123.8만 |
|---|
| 2026.03.10 | ₩78,389 | ₩78,616 | ₩78,389 | ₩78,482 | +0.12% | 116.9만 |
|---|
| 2026.03.09 | ₩78,389 | ₩78,602 | ₩78,202 | ₩78,482 | +0.12% | 110.3만 |
|---|
| 2026.03.06 | ₩78,682 | ₩78,723 | ₩78,336 | ₩78,562 | -0.15% | 129.4만 |
|---|
| 2026.03.05 | ₩78,616 | ₩78,776 | ₩78,362 | ₩78,669 | +0.07% | 125.4만 |
|---|
| 2026.03.04 | ₩78,629 | ₩78,896 | ₩78,509 | ₩78,723 | +0.12% | 181.9만 |
|---|
| 2026.03.03 | ₩78,789 | ₩78,949 | ₩78,589 | ₩78,629 | -0.20% | 145.1만 |
|---|
| 2026.03.02 | ₩78,629 | ₩79,123 | ₩78,602 | ₩78,989 | +0.46% | 142.8만 |
|---|
| 2026.02.27 | ₩78,989 | ₩79,109 | ₩78,709 | ₩78,749 | -0.30% | 123.4만 |
|---|
| 2026.02.26 | ₩79,323 | ₩79,363 | ₩78,923 | ₩78,923 | -0.50% | 96.4만 |
|---|
| 2026.02.25 | ₩78,776 | ₩79,323 | ₩78,576 | ₩79,310 | +0.68% | 98.6만 |
|---|
| 2026.02.24 | ₩78,482 | ₩78,936 | ₩78,095 | ₩78,856 | +0.48% | 137.8만 |
|---|
| 2026.02.23 | ₩78,963 | ₩78,963 | ₩78,429 | ₩78,549 | -0.52% | 97만 |
|---|
| 2026.02.20 | ₩78,723 | ₩78,816 | ₩78,376 | ₩78,789 | +0.08% | 231만 |
|---|
| 2026.02.19 | ₩79,003 | ₩79,123 | ₩78,509 | ₩78,509 | -0.62% | 163만 |
|---|
| 2026.02.18 | ₩79,310 | ₩79,310 | ₩78,976 | ₩79,056 | -0.32% | 80.9만 |
|---|
| 2026.02.17 | ₩79,323 | ₩79,336 | ₩78,976 | ₩79,163 | -0.20% | 75.8만 |
|---|
| 2026.02.13 | ₩79,376 | ₩79,376 | ₩79,043 | ₩79,096 | -0.35% | 124.1만 |
|---|
| 2026.02.12 | ₩79,243 | ₩79,416 | ₩79,003 | ₩79,123 | -0.15% | 142.8만 |
|---|
| 2026.02.11 | ₩79,243 | ₩79,243 | ₩79,056 | ₩79,149 | -0.12% | 94.8만 |
|---|
| 2026.02.10 | ₩78,869 | ₩79,109 | ₩78,576 | ₩78,936 | +0.08% | 102.1만 |
|---|
| 2026.02.09 | ₩78,723 | ₩78,749 | ₩78,549 | ₩78,696 | -0.03% | 82.8만 |
|---|
| 2026.02.06 | ₩79,016 | ₩79,016 | ₩78,616 | ₩78,709 | -0.39% | 157.4만 |
|---|
| 2026.02.05 | ₩78,656 | ₩78,989 | ₩78,562 | ₩78,763 | +0.14% | 151.6만 |
|---|
| 2026.02.04 | ₩78,669 | ₩78,736 | ₩78,456 | ₩78,602 | -0.08% | 94.5만 |
|---|
| 2026.02.03 | ₩78,416 | ₩78,736 | ₩78,416 | ₩78,602 | +0.24% | 65.8만 |
|---|
| 2026.02.02 | ₩78,723 | ₩78,789 | ₩78,336 | ₩78,376 | -0.44% | 116.6만 |
|---|
| 2026.01.30 | ₩78,456 | ₩78,723 | ₩78,309 | ₩78,616 | +0.20% | 82.6만 |
|---|
| 2026.01.29 | ₩79,056 | ₩79,323 | ₩78,869 | ₩79,043 | -0.02% | 131.1만 |
|---|
| 2026.01.28 | ₩78,869 | ₩79,149 | ₩78,843 | ₩79,123 | +0.32% | 114.4만 |
|---|
| 2026.01.27 | ₩78,989 | ₩79,069 | ₩78,723 | ₩79,069 | +0.10% | 101.2만 |
|---|
| 2026.01.26 | ₩79,056 | ₩79,203 | ₩78,456 | ₩78,989 | -0.08% | 338.5만 |
|---|
| 2026.01.23 | ₩79,056 | ₩79,216 | ₩78,963 | ₩79,043 | -0.02% | 65.7만 |
|---|
| 2026.01.22 | ₩79,096 | ₩79,350 | ₩79,083 | ₩79,123 | +0.03% | 48.6만 |
|---|
| 2026.01.21 | ₩79,283 | ₩79,310 | ₩79,029 | ₩79,136 | -0.19% | 83.9만 |
|---|
| 2026.01.20 | ₩78,976 | ₩79,136 | ₩78,909 | ₩79,123 | +0.19% | 55.5만 |
|---|
| 2026.01.16 | ₩78,723 | ₩78,936 | ₩78,723 | ₩78,936 | +0.27% | 74.5만 |
|---|
| 2026.01.15 | ₩78,803 | ₩78,936 | ₩78,749 | ₩78,763 | -0.05% | 71.7만 |
|---|
| 2026.01.14 | ₩78,723 | ₩78,856 | ₩78,723 | ₩78,856 | +0.17% | 51만 |
|---|
| 2026.01.13 | ₩78,669 | ₩78,829 | ₩78,642 | ₩78,736 | +0.08% | 46만 |
|---|
| 2026.01.12 | ₩78,669 | ₩78,736 | ₩78,589 | ₩78,669 | 0.00% | 104.5만 |
|---|
| 2026.01.09 | ₩78,803 | ₩78,976 | ₩78,656 | ₩78,656 | -0.19% | 74.2만 |
|---|
| 2026.01.08 | ₩78,869 | ₩78,989 | ₩78,789 | ₩78,856 | -0.02% | 55.2만 |
|---|
| 2026.01.07 | ₩78,803 | ₩78,896 | ₩78,656 | ₩78,896 | +0.12% | 59만 |
|---|
| 2026.01.06 | ₩78,656 | ₩78,923 | ₩78,602 | ₩78,736 | +0.10% | 85.9만 |
|---|
| 2026.01.05 | ₩78,629 | ₩78,749 | ₩78,589 | ₩78,669 | +0.05% | 76.6만 |
|---|
| 2026.01.02 | ₩78,723 | ₩78,869 | ₩78,536 | ₩78,789 | +0.08% | 56.2만 |
|---|
| 2025.12.31 | ₩78,723 | ₩78,736 | ₩78,496 | ₩78,562 | -0.20% | 62.2만 |
|---|
| 2025.12.30 | ₩78,616 | ₩78,749 | ₩78,522 | ₩78,642 | +0.03% | 109.3만 |
|---|
| 2025.12.29 | ₩78,789 | ₩78,816 | ₩78,602 | ₩78,656 | -0.17% | 69.8만 |
|---|
| 2025.12.26 | ₩78,656 | ₩78,763 | ₩78,616 | ₩78,616 | -0.05% | 46만 |
|---|
| 2025.12.24 | ₩78,883 | ₩78,883 | ₩78,589 | ₩78,656 | -0.29% | 18.4만 |
|---|
| 2025.12.23 | ₩78,522 | ₩78,869 | ₩78,456 | ₩78,723 | +0.25% | 55.5만 |
|---|
| 2025.12.22 | ₩78,456 | ₩78,682 | ₩78,322 | ₩78,629 | +0.22% | 66.2만 |
|---|
| 2025.12.19 | ₩78,723 | ₩78,749 | ₩78,322 | ₩78,389 | -0.42% | 257.5만 |
|---|
| 2025.12.18 | ₩78,456 | ₩78,803 | ₩78,362 | ₩78,669 | +0.27% | 144.2만 |
|---|
| 2025.12.17 | ₩78,389 | ₩78,496 | ₩78,309 | ₩78,336 | -0.07% | 74.8만 |
|---|
| 2025.12.16 | ₩78,682 | ₩78,682 | ₩78,322 | ₩78,362 | -0.41% | 90.3만 |
|---|
| 2025.12.15 | ₩78,549 | ₩78,616 | ₩78,402 | ₩78,562 | +0.02% | 86만 |
|---|
| 2025.12.12 | ₩78,162 | ₩78,522 | ₩78,029 | ₩78,469 | +0.39% | 125만 |
|---|
| 2025.12.11 | ₩77,989 | ₩78,376 | ₩77,829 | ₩78,015 | +0.03% | 102.2만 |
|---|
| 2025.12.10 | ₩77,722 | ₩78,015 | ₩77,722 | ₩77,895 | +0.22% | 150.5만 |
|---|
| 2025.12.09 | ₩77,762 | ₩77,909 | ₩77,682 | ₩77,722 | -0.05% | 73.6만 |
|---|
| 2025.12.08 | ₩77,668 | ₩78,069 | ₩77,655 | ₩77,682 | +0.02% | 99.3만 |
|---|
| 2025.12.05 | ₩77,575 | ₩77,895 | ₩77,522 | ₩77,695 | +0.15% | 56.6만 |
|---|
| 2025.12.04 | ₩77,455 | ₩77,655 | ₩77,455 | ₩77,562 | +0.14% | 72.9만 |
|---|
| 2025.12.03 | ₩77,922 | ₩77,922 | ₩77,402 | ₩77,668 | -0.33% | 93.5만 |
|---|
| 2025.12.02 | ₩77,708 | ₩77,962 | ₩77,388 | ₩77,402 | -0.39% | 76.3만 |
|---|
| 2025.12.01 | ₩77,708 | ₩77,922 | ₩77,642 | ₩77,922 | +0.27% | 59.5만 |
|---|
| 2025.11.28 | ₩77,415 | ₩77,989 | ₩77,415 | ₩77,989 | +0.74% | 39.7만 |
|---|
| 2025.11.26 | ₩77,281 | ₩77,682 | ₩77,281 | ₩77,588 | +0.40% | 76.4만 |
|---|
| 2025.11.25 | ₩77,602 | ₩77,642 | ₩77,175 | ₩77,375 | -0.29% | 82.6만 |
|---|
| 2025.11.24 | ₩77,508 | ₩77,628 | ₩77,322 | ₩77,602 | +0.12% | 119.9만 |
|---|
| 2025.11.21 | ₩77,015 | ₩77,722 | ₩76,988 | ₩77,495 | +0.62% | 115만 |
|---|
| 2025.11.20 | ₩77,081 | ₩77,188 | ₩76,988 | ₩77,108 | +0.03% | 61.5만 |
|---|
| 2025.11.19 | ₩76,841 | ₩77,228 | ₩76,761 | ₩77,081 | +0.31% | 54.6만 |
|---|
| 2025.11.18 | ₩77,322 | ₩77,322 | ₩76,961 | ₩77,041 | -0.36% | 55.9만 |
|---|
| 2025.11.17 | ₩77,255 | ₩77,322 | ₩77,068 | ₩77,121 | -0.17% | 52만 |
|---|
| 2025.11.14 | ₩76,935 | ₩77,241 | ₩76,734 | ₩77,175 | +0.31% | 70.5만 |
|---|
| 2025.11.13 | ₩76,948 | ₩77,015 | ₩76,681 | ₩76,748 | -0.26% | 119.2만 |
|---|
| 2025.11.12 | ₩77,055 | ₩77,121 | ₩76,921 | ₩77,028 | -0.03% | 56.9만 |
|---|
| 2025.11.11 | ₩77,188 | ₩77,255 | ₩76,828 | ₩77,068 | -0.16% | 60.8만 |
|---|
| 2025.11.10 | ₩76,588 | ₩77,255 | ₩76,401 | ₩77,108 | +0.68% | 78.6만 |
|---|
| 2025.11.07 | ₩76,254 | ₩76,508 | ₩76,107 | ₩76,508 | +0.33% | 103.8만 |
|---|
| 2025.11.06 | ₩75,921 | ₩76,281 | ₩75,921 | ₩76,147 | +0.30% | 108.8만 |
|---|
| 2025.11.05 | ₩76,134 | ₩76,134 | ₩75,934 | ₩75,987 | -0.19% | 41.7만 |
|---|
| 2025.11.04 | ₩75,827 | ₩76,027 | ₩75,827 | ₩75,987 | +0.21% | 46.6만 |
|---|
| 2025.11.03 | ₩75,961 | ₩76,014 | ₩75,787 | ₩75,921 | -0.05% | 61.2만 |
|---|
| 2025.10.31 | ₩75,814 | ₩75,987 | ₩75,774 | ₩75,787 | -0.04% | 50.6만 |
|---|
| 2025.10.30 | ₩75,787 | ₩75,907 | ₩75,774 | ₩75,814 | +0.04% | 41.6만 |
|---|
| 2025.10.29 | ₩75,800 | ₩75,854 | ₩75,760 | ₩75,827 | +0.04% | 69.7만 |
|---|
| 2025.10.28 | ₩75,747 | ₩76,001 | ₩75,747 | ₩75,787 | +0.05% | 87만 |
|---|
| 2025.10.27 | ₩75,787 | ₩75,840 | ₩75,734 | ₩75,747 | -0.05% | 75.6만 |
|---|
| 2025.10.24 | ₩75,881 | ₩75,881 | ₩75,694 | ₩75,787 | -0.12% | 100.2만 |
|---|
| 2025.10.23 | ₩76,174 | ₩76,174 | ₩76,001 | ₩76,067 | -0.14% | 121.7만 |
|---|
| 2025.10.22 | ₩76,174 | ₩76,174 | ₩76,001 | ₩76,067 | -0.14% | 100.5만 |
|---|
| 2025.10.21 | ₩76,187 | ₩76,187 | ₩76,054 | ₩76,147 | -0.05% | 58.7만 |
|---|
| 2025.10.20 | ₩76,121 | ₩76,174 | ₩75,987 | ₩76,134 | +0.02% | 45.6만 |
|---|
| 2025.10.17 | ₩76,054 | ₩76,067 | ₩75,814 | ₩76,041 | -0.02% | 61.1만 |
|---|
| 2025.10.16 | ₩76,054 | ₩76,081 | ₩75,894 | ₩76,027 | -0.04% | 61.9만 |
|---|
| 2025.10.15 | ₩75,974 | ₩76,067 | ₩75,894 | ₩76,041 | +0.09% | 77만 |
|---|
| 2025.10.14 | ₩75,854 | ₩75,974 | ₩75,800 | ₩75,881 | +0.04% | 71.2만 |
|---|
| 2025.10.13 | ₩75,520 | ₩76,014 | ₩75,454 | ₩75,934 | +0.55% | 72.1만 |
|---|
| 2025.10.10 | ₩75,854 | ₩75,907 | ₩75,454 | ₩75,547 | -0.40% | 128.2만 |
|---|