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 | ₩78,426 | ₩78,614 | ₩78,318 | ₩78,600 | +0.22% | 62.3만 |
| 2026.10.08 | ₩78,600 | ₩78,600 | ₩78,184 | ₩78,560 | -0.05% | 94.8만 |
| 2026.10.07 | ₩78,493 | ₩78,640 | ₩78,292 | ₩78,466 | -0.03% | 87.4만 |
| 2026.10.06 | ₩78,627 | ₩78,694 | ₩78,453 | ₩78,520 | -0.14% | 85.3만 |
| 2026.10.05 | ₩78,412 | ₩78,573 | ₩78,292 | ₩78,466 | +0.07% | 126.6만 |
| 2026.10.02 | ₩78,640 | ₩78,909 | ₩78,305 | ₩78,332 | -0.39% | 241.2만 |
| 2026.10.01 | ₩78,278 | ₩78,587 | ₩77,916 | ₩78,493 | +0.27% | 176.5만 |
| 2026.09.30 | ₩78,587 | ₩78,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,211 |
| -0.48% |
| 238.4만 |
| 2026.09.29 | ₩78,050 | ₩78,560 | ₩77,983 | ₩78,453 | +0.52% | 115.5만 |
|---|
| 2026.09.28 | ₩78,412 | ₩78,466 | ₩77,997 | ₩78,144 | -0.34% | 199.5만 |
|---|
| 2026.09.25 | ₩78,050 | ₩78,573 | ₩77,903 | ₩78,479 | +0.55% | 144.7만 |
|---|
| 2026.09.24 | ₩78,332 | ₩78,332 | ₩77,970 | ₩78,010 | -0.41% | 245.3만 |
|---|
| 2026.09.23 | ₩78,627 | ₩78,774 | ₩78,211 | ₩78,211 | -0.53% | 162만 |
|---|
| 2026.09.22 | ₩78,466 | ₩78,976 | ₩78,345 | ₩78,627 | +0.21% | 240.9만 |
|---|
| 2026.09.21 | ₩78,399 | ₩78,734 | ₩78,265 | ₩78,546 | +0.19% | 186.9만 |
|---|
| 2026.09.18 | ₩78,453 | ₩78,506 | ₩78,211 | ₩78,372 | -0.10% | 424.1만 |
|---|
| 2026.09.17 | ₩78,587 | ₩79,029 | ₩78,305 | ₩78,573 | -0.02% | 152.7만 |
|---|
| 2026.09.16 | ₩78,131 | ₩78,600 | ₩77,997 | ₩78,506 | +0.48% | 189.3만 |
|---|
| 2026.09.15 | ₩77,447 | ₩78,412 | ₩77,433 | ₩78,050 | +0.78% | 228.6만 |
|---|
| 2026.09.14 | ₩77,326 | ₩77,635 | ₩77,259 | ₩77,353 | +0.03% | 87.7만 |
|---|
| 2026.09.11 | ₩77,648 | ₩77,702 | ₩77,286 | ₩77,340 | -0.40% | 112만 |
|---|
| 2026.09.10 | ₩77,621 | ₩77,688 | ₩77,487 | ₩77,594 | -0.03% | 167.3만 |
|---|
| 2026.09.09 | ₩78,117 | ₩78,117 | ₩77,608 | ₩77,648 | -0.60% | 94.5만 |
|---|
| 2026.09.08 | ₩77,769 | ₩78,023 | ₩77,608 | ₩77,903 | +0.17% | 166.7만 |
|---|
| 2026.09.04 | ₩78,064 | ₩78,117 | ₩77,782 | ₩77,782 | -0.36% | 123.7만 |
|---|
| 2026.09.03 | ₩77,956 | ₩78,265 | ₩77,836 | ₩77,970 | +0.02% | 164.8만 |
|---|
| 2026.09.02 | ₩77,474 | ₩77,997 | ₩77,366 | ₩77,876 | +0.52% | 319.1만 |
|---|
| 2026.09.01 | ₩77,112 | ₩77,648 | ₩77,058 | ₩77,581 | +0.61% | 308.5만 |
|---|
| 2026.08.31 | ₩77,407 | ₩77,447 | ₩77,246 | ₩77,259 | -0.19% | 125.5만 |
|---|
| 2026.08.28 | ₩77,299 | ₩77,420 | ₩77,179 | ₩77,299 | 0.00% | 89.1만 |
|---|
| 2026.08.27 | ₩77,098 | ₩77,232 | ₩76,991 | ₩77,125 | +0.03% | 34.3만 |
|---|
| 2026.08.26 | ₩77,179 | ₩77,313 | ₩76,910 | ₩77,165 | -0.02% | 55만 |
|---|
| 2026.08.25 | ₩76,736 | ₩77,112 | ₩76,615 | ₩76,857 | +0.16% | 65.2만 |
|---|
| 2026.08.24 | ₩76,736 | ₩76,897 | ₩76,535 | ₩76,548 | -0.24% | 114.5만 |
|---|
| 2026.08.21 | ₩76,991 | ₩77,152 | ₩76,736 | ₩76,736 | -0.33% | 127.5만 |
|---|
| 2026.08.20 | ₩77,259 | ₩77,380 | ₩76,870 | ₩77,058 | -0.26% | 97.7만 |
|---|
| 2026.08.19 | ₩77,313 | ₩77,313 | ₩77,152 | ₩77,246 | -0.09% | 73.7만 |
|---|
| 2026.08.18 | ₩77,447 | ₩77,447 | ₩77,058 | ₩77,098 | -0.45% | 89.2만 |
|---|
| 2026.08.17 | ₩76,897 | ₩77,219 | ₩76,897 | ₩77,219 | +0.42% | 69.5만 |
|---|
| 2026.08.14 | ₩76,910 | ₩77,071 | ₩76,870 | ₩76,977 | +0.09% | 46.8만 |
|---|
| 2026.08.13 | ₩77,018 | ₩77,112 | ₩76,857 | ₩76,964 | -0.07% | 59.7만 |
|---|
| 2026.08.12 | ₩76,910 | ₩76,991 | ₩76,843 | ₩76,884 | -0.03% | 76만 |
|---|
| 2026.08.11 | ₩76,776 | ₩77,044 | ₩76,763 | ₩76,857 | +0.10% | 43.1만 |
|---|
| 2026.08.10 | ₩77,071 | ₩77,179 | ₩76,910 | ₩76,924 | -0.19% | 68.6만 |
|---|
| 2026.08.07 | ₩76,843 | ₩77,420 | ₩76,843 | ₩77,246 | +0.52% | 61.2만 |
|---|
| 2026.08.06 | ₩77,353 | ₩77,567 | ₩76,910 | ₩77,098 | -0.33% | 59.1만 |
|---|
| 2026.08.05 | ₩77,004 | ₩77,246 | ₩76,924 | ₩76,924 | -0.10% | 124.9만 |
|---|
| 2026.08.04 | ₩77,272 | ₩77,393 | ₩77,085 | ₩77,246 | -0.03% | 134만 |
|---|
| 2026.08.03 | ₩77,313 | ₩77,474 | ₩77,138 | ₩77,246 | -0.09% | 102만 |
|---|
| 2026.07.31 | ₩77,648 | ₩77,822 | ₩77,514 | ₩77,675 | +0.03% | 100만 |
|---|
| 2026.07.30 | ₩77,313 | ₩77,943 | ₩77,313 | ₩77,742 | +0.56% | 54만 |
|---|
| 2026.07.29 | ₩77,755 | ₩77,876 | ₩77,340 | ₩77,366 | -0.50% | 134.2만 |
|---|
| 2026.07.28 | ₩77,997 | ₩78,184 | ₩77,782 | ₩77,849 | -0.19% | 59.1만 |
|---|
| 2026.07.27 | ₩78,332 | ₩78,520 | ₩77,983 | ₩77,997 | -0.43% | 95.7만 |
|---|
| 2026.07.24 | ₩78,238 | ₩78,318 | ₩78,091 | ₩78,318 | +0.10% | 40.5만 |
|---|
| 2026.07.23 | ₩78,091 | ₩78,238 | ₩77,715 | ₩78,184 | +0.12% | 46.1만 |
|---|
| 2026.07.22 | ₩77,876 | ₩78,345 | ₩77,876 | ₩78,184 | +0.40% | 78.8만 |
|---|
| 2026.07.21 | ₩77,460 | ₩77,970 | ₩77,460 | ₩77,903 | +0.57% | 89.2만 |
|---|
| 2026.07.20 | ₩77,152 | ₩77,715 | ₩77,152 | ₩77,514 | +0.47% | 134.4만 |
|---|
| 2026.07.17 | ₩77,407 | ₩77,527 | ₩76,776 | ₩76,991 | -0.54% | 148.9만 |
|---|
| 2026.07.16 | ₩76,508 | ₩77,313 | ₩76,267 | ₩77,205 | +0.91% | 112.9만 |
|---|
| 2026.07.15 | ₩76,334 | ₩76,924 | ₩76,106 | ₩76,589 | +0.33% | 83.1만 |
|---|
| 2026.07.14 | ₩76,857 | ₩77,018 | ₩76,347 | ₩76,441 | -0.54% | 52.4만 |
|---|
| 2026.07.13 | ₩76,065 | ₩76,696 | ₩76,065 | ₩76,562 | +0.65% | 44.7만 |
|---|
| 2026.07.10 | ₩75,824 | ₩76,334 | ₩75,529 | ₩76,267 | +0.58% | 48.2만 |
|---|
| 2026.07.09 | ₩75,703 | ₩76,361 | ₩75,502 | ₩75,824 | +0.16% | 228.7만 |
|---|
| 2026.07.08 | ₩75,905 | ₩76,106 | ₩75,583 | ₩75,636 | -0.35% | 88.1만 |
|---|
| 2026.07.07 | ₩76,441 | ₩76,696 | ₩75,838 | ₩75,864 | -0.75% | 110.3만 |
|---|
| 2026.07.06 | ₩76,213 | ₩76,790 | ₩75,462 | ₩75,958 | -0.33% | 153.8만 |
|---|
| 2026.07.02 | ₩76,213 | ₩77,487 | ₩74,617 | ₩76,361 | +0.19% | 713.4만 |
|---|
| 2026.07.01 | ₩76,133 | ₩76,334 | ₩76,052 | ₩76,065 | -0.09% | 139.2만 |
|---|
| 2026.06.30 | ₩76,441 | ₩76,521 | ₩76,146 | ₩76,146 | -0.39% | 158.1만 |
|---|
| 2026.06.29 | ₩76,521 | ₩76,548 | ₩75,998 | ₩76,320 | -0.26% | 158.5만 |
|---|
| 2026.06.26 | ₩76,977 | ₩77,138 | ₩76,253 | ₩76,615 | -0.47% | 488.6만 |
|---|
| 2026.06.25 | ₩77,219 | ₩77,460 | ₩77,018 | ₩77,098 | -0.16% | 111.2만 |
|---|
| 2026.06.24 | ₩76,977 | ₩77,313 | ₩76,897 | ₩77,071 | +0.12% | 123.8만 |
|---|
| 2026.06.23 | ₩76,910 | ₩77,125 | ₩76,736 | ₩76,924 | +0.02% | 138.1만 |
|---|
| 2026.06.22 | ₩76,441 | ₩77,232 | ₩76,441 | ₩76,910 | +0.61% | 143.5만 |
|---|
| 2026.06.18 | ₩75,770 | ₩76,615 | ₩75,730 | ₩76,521 | +0.99% | 367.3만 |
|---|
| 2026.06.17 | ₩75,931 | ₩76,454 | ₩75,703 | ₩75,703 | -0.30% | 198.4만 |
|---|
| 2026.06.16 | ₩76,428 | ₩76,857 | ₩75,784 | ₩76,280 | -0.19% | 248.4만 |
|---|
| 2026.06.15 | ₩76,441 | ₩76,991 | ₩76,401 | ₩76,508 | +0.09% | 107.5만 |
|---|
| 2026.06.12 | ₩77,004 | ₩77,098 | ₩76,307 | ₩76,521 | -0.63% | 190.2만 |
|---|
| 2026.06.11 | ₩77,272 | ₩77,272 | ₩76,481 | ₩76,629 | -0.83% | 250.9만 |
|---|
| 2026.06.10 | ₩77,447 | ₩77,527 | ₩77,044 | ₩77,044 | -0.52% | 180.7만 |
|---|
| 2026.06.09 | ₩77,889 | ₩77,997 | ₩77,179 | ₩77,487 | -0.52% | 243만 |
|---|
| 2026.06.08 | ₩79,579 | ₩79,593 | ₩76,696 | ₩77,903 | -2.11% | 576.9만 |
|---|
| 2026.06.05 | ₩79,499 | ₩79,767 | ₩79,472 | ₩79,566 | +0.08% | 94.5만 |
|---|
| 2026.06.04 | ₩79,552 | ₩79,566 | ₩79,365 | ₩79,499 | -0.07% | 73.5만 |
|---|
| 2026.06.03 | ₩79,324 | ₩79,794 | ₩79,150 | ₩79,150 | -0.22% | 166.5만 |
|---|
| 2026.06.02 | ₩79,378 | ₩79,713 | ₩79,378 | ₩79,432 | +0.07% | 94.3만 |
|---|
| 2026.06.01 | ₩79,432 | ₩79,606 | ₩79,217 | ₩79,244 | -0.24% | 140.9만 |
|---|
| 2026.05.29 | ₩79,686 | ₩79,753 | ₩79,351 | ₩79,405 | -0.35% | 192.3만 |
|---|
| 2026.05.28 | ₩79,767 | ₩79,820 | ₩79,673 | ₩79,673 | -0.12% | 87.1만 |
|---|
| 2026.05.27 | ₩79,673 | ₩79,834 | ₩79,673 | ₩79,767 | +0.12% | 98.9만 |
|---|
| 2026.05.26 | ₩79,740 | ₩79,820 | ₩79,686 | ₩79,727 | -0.02% | 126.5만 |
|---|
| 2026.05.22 | ₩79,713 | ₩79,780 | ₩79,633 | ₩79,753 | +0.05% | 105.5만 |
|---|
| 2026.05.21 | ₩79,727 | ₩79,767 | ₩79,673 | ₩79,753 | +0.03% | 107.9만 |
|---|
| 2026.05.20 | ₩79,794 | ₩79,794 | ₩79,646 | ₩79,767 | -0.03% | 138.2만 |
|---|
| 2026.05.19 | ₩79,753 | ₩79,794 | ₩79,593 | ₩79,727 | -0.03% | 98.3만 |
|---|
| 2026.05.18 | ₩79,593 | ₩79,727 | ₩79,485 | ₩79,700 | +0.13% | 172.1만 |
|---|
| 2026.05.15 | ₩79,405 | ₩79,472 | ₩79,029 | ₩79,458 | +0.07% | 167.8만 |
|---|
| 2026.05.14 | ₩79,552 | ₩79,767 | ₩79,539 | ₩79,579 | +0.03% | 88만 |
|---|
| 2026.05.13 | ₩79,418 | ₩79,593 | ₩79,311 | ₩79,593 | +0.22% | 118.6만 |
|---|
| 2026.05.12 | ₩79,512 | ₩79,606 | ₩79,378 | ₩79,512 | 0.00% | 101.3만 |
|---|
| 2026.05.11 | ₩79,190 | ₩79,458 | ₩79,083 | ₩79,458 | +0.34% | 120만 |
|---|
| 2026.05.08 | ₩79,418 | ₩79,485 | ₩79,029 | ₩79,110 | -0.39% | 435만 |
|---|
| 2026.05.07 | ₩79,365 | ₩79,525 | ₩79,257 | ₩79,445 | +0.10% | 222.1만 |
|---|
| 2026.05.06 | ₩79,432 | ₩79,512 | ₩79,311 | ₩79,378 | -0.07% | 182.3만 |
|---|
| 2026.05.05 | ₩79,365 | ₩79,458 | ₩79,244 | ₩79,351 | -0.02% | 129.8만 |
|---|
| 2026.05.04 | ₩79,123 | ₩79,378 | ₩79,123 | ₩79,378 | +0.32% | 109.1만 |
|---|
| 2026.05.01 | ₩79,123 | ₩79,445 | ₩78,989 | ₩79,391 | +0.34% | 195.9만 |
|---|
| 2026.04.30 | ₩78,842 | ₩79,204 | ₩78,681 | ₩79,204 | +0.46% | 122.9만 |
|---|
| 2026.04.29 | ₩79,083 | ₩79,110 | ₩78,855 | ₩78,935 | -0.19% | 103.2만 |
|---|
| 2026.04.28 | ₩79,190 | ₩79,217 | ₩79,069 | ₩79,083 | -0.14% | 82.9만 |
|---|
| 2026.04.27 | ₩78,868 | ₩79,284 | ₩78,855 | ₩79,016 | +0.19% | 123.2만 |
|---|
| 2026.04.24 | ₩79,056 | ₩79,204 | ₩79,002 | ₩79,150 | +0.12% | 92.2만 |
|---|
| 2026.04.23 | ₩79,110 | ₩79,217 | ₩78,962 | ₩79,123 | +0.02% | 123.5만 |
|---|
| 2026.04.22 | ₩79,244 | ₩79,244 | ₩78,855 | ₩78,882 | -0.46% | 93.8만 |
|---|
| 2026.04.21 | ₩79,123 | ₩79,230 | ₩78,694 | ₩79,110 | -0.02% | 167.4만 |
|---|
| 2026.04.20 | ₩79,123 | ₩79,271 | ₩79,083 | ₩79,083 | -0.05% | 87만 |
|---|
| 2026.04.17 | ₩79,123 | ₩79,297 | ₩79,002 | ₩79,083 | -0.05% | 90만 |
|---|
| 2026.04.16 | ₩79,123 | ₩79,230 | ₩79,083 | ₩79,110 | -0.02% | 134.8만 |
|---|
| 2026.04.15 | ₩79,163 | ₩79,284 | ₩79,123 | ₩79,163 | 0.00% | 97만 |
|---|
| 2026.04.14 | ₩79,110 | ₩79,297 | ₩78,922 | ₩79,271 | +0.20% | 105.3만 |
|---|
| 2026.04.13 | ₩79,190 | ₩79,324 | ₩78,935 | ₩79,230 | +0.05% | 83.1만 |
|---|
| 2026.04.10 | ₩79,324 | ₩79,378 | ₩79,190 | ₩79,365 | +0.05% | 103.1만 |
|---|
| 2026.04.09 | ₩79,338 | ₩79,432 | ₩79,029 | ₩79,204 | -0.17% | 206.1만 |
|---|
| 2026.04.08 | ₩79,525 | ₩79,566 | ₩79,163 | ₩79,351 | -0.22% | 166.4만 |
|---|
| 2026.04.07 | ₩78,976 | ₩79,297 | ₩78,909 | ₩79,297 | +0.41% | 136.1만 |
|---|
| 2026.04.06 | ₩78,801 | ₩79,056 | ₩78,681 | ₩78,989 | +0.24% | 94.6만 |
|---|
| 2026.04.02 | ₩78,654 | ₩79,069 | ₩78,506 | ₩78,922 | +0.34% | 143.5만 |
|---|
| 2026.04.01 | ₩78,332 | ₩78,707 | ₩78,238 | ₩78,707 | +0.48% | 85.9만 |
|---|
| 2026.03.31 | ₩78,788 | ₩78,788 | ₩78,117 | ₩78,399 | -0.49% | 122만 |
|---|
| 2026.03.30 | ₩78,251 | ₩78,761 | ₩78,225 | ₩78,640 | +0.50% | 148.5만 |
|---|
| 2026.03.27 | ₩78,211 | ₩78,386 | ₩78,117 | ₩78,238 | +0.03% | 124.6만 |
|---|
| 2026.03.26 | ₩78,117 | ₩78,439 | ₩78,117 | ₩78,117 | 0.00% | 95.4만 |
|---|
| 2026.03.25 | ₩78,386 | ₩78,587 | ₩78,131 | ₩78,171 | -0.27% | 155.1만 |
|---|
| 2026.03.24 | ₩78,251 | ₩78,466 | ₩78,077 | ₩78,453 | +0.26% | 130.9만 |
|---|
| 2026.03.23 | ₩78,573 | ₩78,573 | ₩78,064 | ₩78,345 | -0.29% | 177.9만 |
|---|
| 2026.03.20 | ₩78,305 | ₩78,305 | ₩77,795 | ₩77,876 | -0.55% | 301.4만 |
|---|
| 2026.03.19 | ₩77,997 | ₩78,251 | ₩77,903 | ₩78,171 | +0.22% | 129만 |
|---|
| 2026.03.18 | ₩78,412 | ₩78,439 | ₩77,997 | ₩78,117 | -0.38% | 191.3만 |
|---|
| 2026.03.17 | ₩78,587 | ₩78,654 | ₩78,332 | ₩78,399 | -0.24% | 140.6만 |
|---|
| 2026.03.16 | ₩78,989 | ₩79,029 | ₩78,466 | ₩78,520 | -0.59% | 121.9만 |
|---|
| 2026.03.13 | ₩78,989 | ₩79,016 | ₩78,734 | ₩78,922 | -0.08% | 115.5만 |
|---|
| 2026.03.12 | ₩78,520 | ₩78,815 | ₩78,278 | ₩78,721 | +0.26% | 177.2만 |
|---|
| 2026.03.11 | ₩78,815 | ₩78,828 | ₩78,479 | ₩78,479 | -0.43% | 123.8만 |
|---|
| 2026.03.10 | ₩78,788 | ₩79,016 | ₩78,788 | ₩78,882 | +0.12% | 116.9만 |
|---|
| 2026.03.09 | ₩78,788 | ₩79,002 | ₩78,600 | ₩78,882 | +0.12% | 110.3만 |
|---|
| 2026.03.06 | ₩79,083 | ₩79,123 | ₩78,734 | ₩78,962 | -0.15% | 129.4만 |
|---|
| 2026.03.05 | ₩79,016 | ₩79,177 | ₩78,761 | ₩79,069 | +0.07% | 125.4만 |
|---|
| 2026.03.04 | ₩79,029 | ₩79,297 | ₩78,909 | ₩79,123 | +0.12% | 181.9만 |
|---|
| 2026.03.03 | ₩79,190 | ₩79,351 | ₩78,989 | ₩79,029 | -0.20% | 145.1만 |
|---|
| 2026.03.02 | ₩79,029 | ₩79,525 | ₩79,002 | ₩79,391 | +0.46% | 142.8만 |
|---|
| 2026.02.27 | ₩79,391 | ₩79,512 | ₩79,110 | ₩79,150 | -0.30% | 123.4만 |
|---|
| 2026.02.26 | ₩79,727 | ₩79,767 | ₩79,324 | ₩79,324 | -0.50% | 96.4만 |
|---|
| 2026.02.25 | ₩79,177 | ₩79,727 | ₩78,976 | ₩79,713 | +0.68% | 98.6만 |
|---|
| 2026.02.24 | ₩78,882 | ₩79,338 | ₩78,493 | ₩79,257 | +0.48% | 137.8만 |
|---|
| 2026.02.23 | ₩79,365 | ₩79,365 | ₩78,828 | ₩78,949 | -0.52% | 97만 |
|---|
| 2026.02.20 | ₩79,123 | ₩79,217 | ₩78,774 | ₩79,190 | +0.08% | 231만 |
|---|
| 2026.02.19 | ₩79,405 | ₩79,525 | ₩78,909 | ₩78,909 | -0.62% | 163만 |
|---|
| 2026.02.18 | ₩79,713 | ₩79,713 | ₩79,378 | ₩79,458 | -0.32% | 80.9만 |
|---|
| 2026.02.17 | ₩79,727 | ₩79,740 | ₩79,378 | ₩79,566 | -0.20% | 75.8만 |
|---|
| 2026.02.13 | ₩79,780 | ₩79,780 | ₩79,445 | ₩79,499 | -0.35% | 124.1만 |
|---|
| 2026.02.12 | ₩79,646 | ₩79,820 | ₩79,405 | ₩79,525 | -0.15% | 142.8만 |
|---|
| 2026.02.11 | ₩79,646 | ₩79,646 | ₩79,458 | ₩79,552 | -0.12% | 94.8만 |
|---|
| 2026.02.10 | ₩79,271 | ₩79,512 | ₩78,976 | ₩79,338 | +0.08% | 102.1만 |
|---|
| 2026.02.09 | ₩79,123 | ₩79,150 | ₩78,949 | ₩79,096 | -0.03% | 82.8만 |
|---|
| 2026.02.06 | ₩79,418 | ₩79,418 | ₩79,016 | ₩79,110 | -0.39% | 157.4만 |
|---|
| 2026.02.05 | ₩79,056 | ₩79,391 | ₩78,962 | ₩79,163 | +0.14% | 151.6만 |
|---|
| 2026.02.04 | ₩79,069 | ₩79,137 | ₩78,855 | ₩79,002 | -0.08% | 94.5만 |
|---|
| 2026.02.03 | ₩78,815 | ₩79,137 | ₩78,815 | ₩79,002 | +0.24% | 65.8만 |
|---|
| 2026.02.02 | ₩79,123 | ₩79,190 | ₩78,734 | ₩78,774 | -0.44% | 116.6만 |
|---|
| 2026.01.30 | ₩78,855 | ₩79,123 | ₩78,707 | ₩79,016 | +0.20% | 82.6만 |
|---|
| 2026.01.29 | ₩79,458 | ₩79,727 | ₩79,271 | ₩79,445 | -0.02% | 131.1만 |
|---|
| 2026.01.28 | ₩79,271 | ₩79,552 | ₩79,244 | ₩79,525 | +0.32% | 114.4만 |
|---|
| 2026.01.27 | ₩79,391 | ₩79,472 | ₩79,123 | ₩79,472 | +0.10% | 101.2만 |
|---|
| 2026.01.26 | ₩79,458 | ₩79,606 | ₩78,855 | ₩79,391 | -0.08% | 338.5만 |
|---|
| 2026.01.23 | ₩79,458 | ₩79,619 | ₩79,365 | ₩79,445 | -0.02% | 65.7만 |
|---|
| 2026.01.22 | ₩79,499 | ₩79,753 | ₩79,485 | ₩79,525 | +0.03% | 48.6만 |
|---|
| 2026.01.21 | ₩79,686 | ₩79,713 | ₩79,432 | ₩79,539 | -0.19% | 83.9만 |
|---|
| 2026.01.20 | ₩79,378 | ₩79,539 | ₩79,311 | ₩79,525 | +0.19% | 55.5만 |
|---|
| 2026.01.16 | ₩79,123 | ₩79,338 | ₩79,123 | ₩79,338 | +0.27% | 74.5만 |
|---|
| 2026.01.15 | ₩79,204 | ₩79,338 | ₩79,150 | ₩79,163 | -0.05% | 71.7만 |
|---|
| 2026.01.14 | ₩79,123 | ₩79,257 | ₩79,123 | ₩79,257 | +0.17% | 51만 |
|---|
| 2026.01.13 | ₩79,069 | ₩79,230 | ₩79,043 | ₩79,137 | +0.08% | 46만 |
|---|
| 2026.01.12 | ₩79,069 | ₩79,137 | ₩78,989 | ₩79,069 | 0.00% | 104.5만 |
|---|
| 2026.01.09 | ₩79,204 | ₩79,378 | ₩79,056 | ₩79,056 | -0.19% | 74.2만 |
|---|
| 2026.01.08 | ₩79,271 | ₩79,391 | ₩79,190 | ₩79,257 | -0.02% | 55.2만 |
|---|
| 2026.01.07 | ₩79,204 | ₩79,297 | ₩79,056 | ₩79,297 | +0.12% | 59만 |
|---|
| 2026.01.06 | ₩79,056 | ₩79,324 | ₩79,002 | ₩79,137 | +0.10% | 85.9만 |
|---|
| 2026.01.05 | ₩79,029 | ₩79,150 | ₩78,989 | ₩79,069 | +0.05% | 76.6만 |
|---|
| 2026.01.02 | ₩79,123 | ₩79,271 | ₩78,935 | ₩79,190 | +0.08% | 56.2만 |
|---|
| 2025.12.31 | ₩79,123 | ₩79,137 | ₩78,895 | ₩78,962 | -0.20% | 62.2만 |
|---|
| 2025.12.30 | ₩79,016 | ₩79,150 | ₩78,922 | ₩79,043 | +0.03% | 109.3만 |
|---|
| 2025.12.29 | ₩79,190 | ₩79,217 | ₩79,002 | ₩79,056 | -0.17% | 69.8만 |
|---|
| 2025.12.26 | ₩79,056 | ₩79,163 | ₩79,016 | ₩79,016 | -0.05% | 46만 |
|---|
| 2025.12.24 | ₩79,284 | ₩79,284 | ₩78,989 | ₩79,056 | -0.29% | 18.4만 |
|---|
| 2025.12.23 | ₩78,922 | ₩79,271 | ₩78,855 | ₩79,123 | +0.25% | 55.5만 |
|---|
| 2025.12.22 | ₩78,855 | ₩79,083 | ₩78,721 | ₩79,029 | +0.22% | 66.2만 |
|---|
| 2025.12.19 | ₩79,123 | ₩79,150 | ₩78,721 | ₩78,788 | -0.42% | 257.5만 |
|---|
| 2025.12.18 | ₩78,855 | ₩79,204 | ₩78,761 | ₩79,069 | +0.27% | 144.2만 |
|---|
| 2025.12.17 | ₩78,788 | ₩78,895 | ₩78,707 | ₩78,734 | -0.07% | 74.8만 |
|---|
| 2025.12.16 | ₩79,083 | ₩79,083 | ₩78,721 | ₩78,761 | -0.41% | 90.3만 |
|---|
| 2025.12.15 | ₩78,949 | ₩79,016 | ₩78,801 | ₩78,962 | +0.02% | 86만 |
|---|
| 2025.12.12 | ₩78,560 | ₩78,922 | ₩78,426 | ₩78,868 | +0.39% | 125만 |
|---|
| 2025.12.11 | ₩78,386 | ₩78,774 | ₩78,225 | ₩78,412 | +0.03% | 102.2만 |
|---|
| 2025.12.10 | ₩78,117 | ₩78,412 | ₩78,117 | ₩78,292 | +0.22% | 150.5만 |
|---|
| 2025.12.09 | ₩78,158 | ₩78,305 | ₩78,077 | ₩78,117 | -0.05% | 73.6만 |
|---|
| 2025.12.08 | ₩78,064 | ₩78,466 | ₩78,050 | ₩78,077 | +0.02% | 99.3만 |
|---|
| 2025.12.05 | ₩77,970 | ₩78,292 | ₩77,916 | ₩78,091 | +0.15% | 56.6만 |
|---|
| 2025.12.04 | ₩77,849 | ₩78,050 | ₩77,849 | ₩77,956 | +0.14% | 72.9만 |
|---|
| 2025.12.03 | ₩78,318 | ₩78,318 | ₩77,795 | ₩78,064 | -0.33% | 93.5만 |
|---|
| 2025.12.02 | ₩78,104 | ₩78,359 | ₩77,782 | ₩77,795 | -0.39% | 76.3만 |
|---|
| 2025.12.01 | ₩78,104 | ₩78,318 | ₩78,037 | ₩78,318 | +0.27% | 59.5만 |
|---|
| 2025.11.28 | ₩77,809 | ₩78,386 | ₩77,809 | ₩78,386 | +0.74% | 39.7만 |
|---|
| 2025.11.26 | ₩77,675 | ₩78,077 | ₩77,675 | ₩77,983 | +0.40% | 76.4만 |
|---|
| 2025.11.25 | ₩77,997 | ₩78,037 | ₩77,567 | ₩77,769 | -0.29% | 82.6만 |
|---|
| 2025.11.24 | ₩77,903 | ₩78,023 | ₩77,715 | ₩77,997 | +0.12% | 119.9만 |
|---|
| 2025.11.21 | ₩77,407 | ₩78,117 | ₩77,380 | ₩77,889 | +0.62% | 115만 |
|---|
| 2025.11.20 | ₩77,474 | ₩77,581 | ₩77,380 | ₩77,500 | +0.03% | 61.5만 |
|---|
| 2025.11.19 | ₩77,232 | ₩77,621 | ₩77,152 | ₩77,474 | +0.31% | 54.6만 |
|---|
| 2025.11.18 | ₩77,715 | ₩77,715 | ₩77,353 | ₩77,433 | -0.36% | 55.9만 |
|---|
| 2025.11.17 | ₩77,648 | ₩77,715 | ₩77,460 | ₩77,514 | -0.17% | 52만 |
|---|
| 2025.11.14 | ₩77,326 | ₩77,635 | ₩77,125 | ₩77,567 | +0.31% | 70.5만 |
|---|
| 2025.11.13 | ₩77,340 | ₩77,407 | ₩77,071 | ₩77,138 | -0.26% | 119.2만 |
|---|
| 2025.11.12 | ₩77,447 | ₩77,514 | ₩77,313 | ₩77,420 | -0.03% | 56.9만 |
|---|
| 2025.11.11 | ₩77,581 | ₩77,648 | ₩77,219 | ₩77,460 | -0.16% | 60.8만 |
|---|
| 2025.11.10 | ₩76,977 | ₩77,648 | ₩76,790 | ₩77,500 | +0.68% | 78.6만 |
|---|
| 2025.11.07 | ₩76,642 | ₩76,897 | ₩76,495 | ₩76,897 | +0.33% | 103.8만 |
|---|
| 2025.11.06 | ₩76,307 | ₩76,669 | ₩76,307 | ₩76,535 | +0.30% | 108.8만 |
|---|
| 2025.11.05 | ₩76,521 | ₩76,521 | ₩76,320 | ₩76,374 | -0.19% | 41.7만 |
|---|
| 2025.11.04 | ₩76,213 | ₩76,414 | ₩76,213 | ₩76,374 | +0.21% | 46.6만 |
|---|
| 2025.11.03 | ₩76,347 | ₩76,401 | ₩76,173 | ₩76,307 | -0.05% | 61.2만 |
|---|
| 2025.10.31 | ₩76,200 | ₩76,374 | ₩76,159 | ₩76,173 | -0.04% | 50.6만 |
|---|
| 2025.10.30 | ₩76,173 | ₩76,293 | ₩76,159 | ₩76,200 | +0.04% | 41.6만 |
|---|
| 2025.10.29 | ₩76,186 | ₩76,240 | ₩76,146 | ₩76,213 | +0.04% | 69.7만 |
|---|
| 2025.10.28 | ₩76,133 | ₩76,387 | ₩76,133 | ₩76,173 | +0.05% | 87만 |
|---|
| 2025.10.27 | ₩76,173 | ₩76,226 | ₩76,119 | ₩76,133 | -0.05% | 75.6만 |
|---|
| 2025.10.24 | ₩76,267 | ₩76,267 | ₩76,079 | ₩76,173 | -0.12% | 100.2만 |
|---|
| 2025.10.23 | ₩76,562 | ₩76,562 | ₩76,387 | ₩76,454 | -0.14% | 121.7만 |
|---|
| 2025.10.22 | ₩76,562 | ₩76,562 | ₩76,387 | ₩76,454 | -0.14% | 100.5만 |
|---|
| 2025.10.21 | ₩76,575 | ₩76,575 | ₩76,441 | ₩76,535 | -0.05% | 58.7만 |
|---|
| 2025.10.20 | ₩76,508 | ₩76,562 | ₩76,374 | ₩76,521 | +0.02% | 45.6만 |
|---|
| 2025.10.17 | ₩76,441 | ₩76,454 | ₩76,200 | ₩76,428 | -0.02% | 61.1만 |
|---|
| 2025.10.16 | ₩76,441 | ₩76,468 | ₩76,280 | ₩76,414 | -0.04% | 61.9만 |
|---|
| 2025.10.15 | ₩76,361 | ₩76,454 | ₩76,280 | ₩76,428 | +0.09% | 77만 |
|---|
| 2025.10.14 | ₩76,240 | ₩76,361 | ₩76,186 | ₩76,267 | +0.04% | 71.2만 |
|---|
| 2025.10.13 | ₩75,905 | ₩76,401 | ₩75,838 | ₩76,320 | +0.55% | 72.1만 |
|---|
| 2025.10.10 | ₩76,240 | ₩76,293 | ₩75,838 | ₩75,931 | -0.40% | 128.2만 |
|---|