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 | ₩78,430 | ₩78,618 | ₩78,323 | ₩78,604 | +0.22% | 62.3만 |
| 2026.10.08 | ₩78,604 | ₩78,604 | ₩78,188 | ₩78,564 | -0.05% | 94.8만 |
| 2026.10.07 | ₩78,497 | ₩78,644 | ₩78,296 | ₩78,470 | -0.03% | 87.4만 |
| 2026.10.06 | ₩78,631 | ₩78,698 | ₩78,457 | ₩78,524 | -0.14% | 85.3만 |
| 2026.10.05 | ₩78,416 | ₩78,577 | ₩78,296 | ₩78,470 | +0.07% | 126.6만 |
| 2026.10.02 | ₩78,644 | ₩78,913 | ₩78,309 | ₩78,336 | -0.39% | 241.2만 |
| 2026.10.01 | ₩78,282 | ₩78,591 | ₩77,920 | ₩78,497 | +0.27% | 176.5만 |
| 2026.09.30 | ₩78,591 | ₩78,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,215 |
| -0.48% |
| 238.4만 |
| 2026.09.29 | ₩78,054 | ₩78,564 | ₩77,987 | ₩78,457 | +0.52% | 115.5만 |
|---|
| 2026.09.28 | ₩78,416 | ₩78,470 | ₩78,001 | ₩78,148 | -0.34% | 199.5만 |
|---|
| 2026.09.25 | ₩78,054 | ₩78,577 | ₩77,907 | ₩78,484 | +0.55% | 144.7만 |
|---|
| 2026.09.24 | ₩78,336 | ₩78,336 | ₩77,974 | ₩78,014 | -0.41% | 245.3만 |
|---|
| 2026.09.23 | ₩78,631 | ₩78,779 | ₩78,215 | ₩78,215 | -0.53% | 162만 |
|---|
| 2026.09.22 | ₩78,470 | ₩78,980 | ₩78,349 | ₩78,631 | +0.21% | 240.9만 |
|---|
| 2026.09.21 | ₩78,403 | ₩78,738 | ₩78,269 | ₩78,551 | +0.19% | 186.9만 |
|---|
| 2026.09.18 | ₩78,457 | ₩78,510 | ₩78,215 | ₩78,376 | -0.10% | 424.1만 |
|---|
| 2026.09.17 | ₩78,591 | ₩79,033 | ₩78,309 | ₩78,577 | -0.02% | 152.7만 |
|---|
| 2026.09.16 | ₩78,135 | ₩78,604 | ₩78,001 | ₩78,510 | +0.48% | 189.3만 |
|---|
| 2026.09.15 | ₩77,451 | ₩78,416 | ₩77,437 | ₩78,054 | +0.78% | 228.6만 |
|---|
| 2026.09.14 | ₩77,330 | ₩77,639 | ₩77,263 | ₩77,357 | +0.03% | 87.7만 |
|---|
| 2026.09.11 | ₩77,652 | ₩77,706 | ₩77,290 | ₩77,344 | -0.40% | 112만 |
|---|
| 2026.09.10 | ₩77,625 | ₩77,692 | ₩77,491 | ₩77,598 | -0.03% | 167.3만 |
|---|
| 2026.09.09 | ₩78,121 | ₩78,121 | ₩77,612 | ₩77,652 | -0.60% | 94.5만 |
|---|
| 2026.09.08 | ₩77,773 | ₩78,028 | ₩77,612 | ₩77,907 | +0.17% | 166.7만 |
|---|
| 2026.09.04 | ₩78,068 | ₩78,121 | ₩77,786 | ₩77,786 | -0.36% | 123.7만 |
|---|
| 2026.09.03 | ₩77,960 | ₩78,269 | ₩77,840 | ₩77,974 | +0.02% | 164.8만 |
|---|
| 2026.09.02 | ₩77,478 | ₩78,001 | ₩77,370 | ₩77,880 | +0.52% | 319.1만 |
|---|
| 2026.09.01 | ₩77,116 | ₩77,652 | ₩77,062 | ₩77,585 | +0.61% | 308.5만 |
|---|
| 2026.08.31 | ₩77,411 | ₩77,451 | ₩77,250 | ₩77,263 | -0.19% | 125.5만 |
|---|
| 2026.08.28 | ₩77,303 | ₩77,424 | ₩77,183 | ₩77,303 | 0.00% | 89.1만 |
|---|
| 2026.08.27 | ₩77,102 | ₩77,236 | ₩76,995 | ₩77,129 | +0.03% | 34.3만 |
|---|
| 2026.08.26 | ₩77,183 | ₩77,317 | ₩76,914 | ₩77,169 | -0.02% | 55만 |
|---|
| 2026.08.25 | ₩76,740 | ₩77,116 | ₩76,619 | ₩76,861 | +0.16% | 65.2만 |
|---|
| 2026.08.24 | ₩76,740 | ₩76,901 | ₩76,539 | ₩76,552 | -0.24% | 114.5만 |
|---|
| 2026.08.21 | ₩76,995 | ₩77,156 | ₩76,740 | ₩76,740 | -0.33% | 127.5만 |
|---|
| 2026.08.20 | ₩77,263 | ₩77,384 | ₩76,874 | ₩77,062 | -0.26% | 97.7만 |
|---|
| 2026.08.19 | ₩77,317 | ₩77,317 | ₩77,156 | ₩77,250 | -0.09% | 73.7만 |
|---|
| 2026.08.18 | ₩77,451 | ₩77,451 | ₩77,062 | ₩77,102 | -0.45% | 89.2만 |
|---|
| 2026.08.17 | ₩76,901 | ₩77,223 | ₩76,901 | ₩77,223 | +0.42% | 69.5만 |
|---|
| 2026.08.14 | ₩76,914 | ₩77,075 | ₩76,874 | ₩76,981 | +0.09% | 46.8만 |
|---|
| 2026.08.13 | ₩77,022 | ₩77,116 | ₩76,861 | ₩76,968 | -0.07% | 59.7만 |
|---|
| 2026.08.12 | ₩76,914 | ₩76,995 | ₩76,847 | ₩76,888 | -0.03% | 76만 |
|---|
| 2026.08.11 | ₩76,780 | ₩77,048 | ₩76,767 | ₩76,861 | +0.10% | 43.1만 |
|---|
| 2026.08.10 | ₩77,075 | ₩77,183 | ₩76,914 | ₩76,928 | -0.19% | 68.6만 |
|---|
| 2026.08.07 | ₩76,847 | ₩77,424 | ₩76,847 | ₩77,250 | +0.52% | 61.2만 |
|---|
| 2026.08.06 | ₩77,357 | ₩77,572 | ₩76,914 | ₩77,102 | -0.33% | 59.1만 |
|---|
| 2026.08.05 | ₩77,008 | ₩77,250 | ₩76,928 | ₩76,928 | -0.10% | 124.9만 |
|---|
| 2026.08.04 | ₩77,276 | ₩77,397 | ₩77,089 | ₩77,250 | -0.03% | 134만 |
|---|
| 2026.08.03 | ₩77,317 | ₩77,478 | ₩77,142 | ₩77,250 | -0.09% | 102만 |
|---|
| 2026.07.31 | ₩77,652 | ₩77,826 | ₩77,518 | ₩77,679 | +0.03% | 100만 |
|---|
| 2026.07.30 | ₩77,317 | ₩77,947 | ₩77,317 | ₩77,746 | +0.56% | 54만 |
|---|
| 2026.07.29 | ₩77,759 | ₩77,880 | ₩77,344 | ₩77,370 | -0.50% | 134.2만 |
|---|
| 2026.07.28 | ₩78,001 | ₩78,188 | ₩77,786 | ₩77,853 | -0.19% | 59.1만 |
|---|
| 2026.07.27 | ₩78,336 | ₩78,524 | ₩77,987 | ₩78,001 | -0.43% | 95.7만 |
|---|
| 2026.07.24 | ₩78,242 | ₩78,323 | ₩78,095 | ₩78,323 | +0.10% | 40.5만 |
|---|
| 2026.07.23 | ₩78,095 | ₩78,242 | ₩77,719 | ₩78,188 | +0.12% | 46.1만 |
|---|
| 2026.07.22 | ₩77,880 | ₩78,349 | ₩77,880 | ₩78,188 | +0.40% | 78.8만 |
|---|
| 2026.07.21 | ₩77,464 | ₩77,974 | ₩77,464 | ₩77,907 | +0.57% | 89.2만 |
|---|
| 2026.07.20 | ₩77,156 | ₩77,719 | ₩77,156 | ₩77,518 | +0.47% | 134.4만 |
|---|
| 2026.07.17 | ₩77,411 | ₩77,531 | ₩76,780 | ₩76,995 | -0.54% | 148.9만 |
|---|
| 2026.07.16 | ₩76,512 | ₩77,317 | ₩76,271 | ₩77,209 | +0.91% | 112.9만 |
|---|
| 2026.07.15 | ₩76,338 | ₩76,928 | ₩76,110 | ₩76,593 | +0.33% | 83.1만 |
|---|
| 2026.07.14 | ₩76,861 | ₩77,022 | ₩76,351 | ₩76,445 | -0.54% | 52.4만 |
|---|
| 2026.07.13 | ₩76,069 | ₩76,700 | ₩76,069 | ₩76,566 | +0.65% | 44.7만 |
|---|
| 2026.07.10 | ₩75,828 | ₩76,338 | ₩75,533 | ₩76,271 | +0.58% | 48.2만 |
|---|
| 2026.07.09 | ₩75,707 | ₩76,365 | ₩75,506 | ₩75,828 | +0.16% | 228.7만 |
|---|
| 2026.07.08 | ₩75,909 | ₩76,110 | ₩75,587 | ₩75,640 | -0.35% | 88.1만 |
|---|
| 2026.07.07 | ₩76,445 | ₩76,700 | ₩75,841 | ₩75,868 | -0.75% | 110.3만 |
|---|
| 2026.07.06 | ₩76,217 | ₩76,794 | ₩75,466 | ₩75,962 | -0.33% | 153.8만 |
|---|
| 2026.07.02 | ₩76,217 | ₩77,491 | ₩74,621 | ₩76,365 | +0.19% | 713.4만 |
|---|
| 2026.07.01 | ₩76,137 | ₩76,338 | ₩76,056 | ₩76,069 | -0.09% | 139.2만 |
|---|
| 2026.06.30 | ₩76,445 | ₩76,525 | ₩76,150 | ₩76,150 | -0.39% | 158.1만 |
|---|
| 2026.06.29 | ₩76,525 | ₩76,552 | ₩76,002 | ₩76,324 | -0.26% | 158.5만 |
|---|
| 2026.06.26 | ₩76,981 | ₩77,142 | ₩76,257 | ₩76,619 | -0.47% | 488.6만 |
|---|
| 2026.06.25 | ₩77,223 | ₩77,464 | ₩77,022 | ₩77,102 | -0.16% | 111.2만 |
|---|
| 2026.06.24 | ₩76,981 | ₩77,317 | ₩76,901 | ₩77,075 | +0.12% | 123.8만 |
|---|
| 2026.06.23 | ₩76,914 | ₩77,129 | ₩76,740 | ₩76,928 | +0.02% | 138.1만 |
|---|
| 2026.06.22 | ₩76,445 | ₩77,236 | ₩76,445 | ₩76,914 | +0.61% | 143.5만 |
|---|
| 2026.06.18 | ₩75,774 | ₩76,619 | ₩75,734 | ₩76,525 | +0.99% | 367.3만 |
|---|
| 2026.06.17 | ₩75,935 | ₩76,458 | ₩75,707 | ₩75,707 | -0.30% | 198.4만 |
|---|
| 2026.06.16 | ₩76,432 | ₩76,861 | ₩75,788 | ₩76,284 | -0.19% | 248.4만 |
|---|
| 2026.06.15 | ₩76,445 | ₩76,995 | ₩76,405 | ₩76,512 | +0.09% | 107.5만 |
|---|
| 2026.06.12 | ₩77,008 | ₩77,102 | ₩76,311 | ₩76,525 | -0.63% | 190.2만 |
|---|
| 2026.06.11 | ₩77,276 | ₩77,276 | ₩76,485 | ₩76,633 | -0.83% | 250.9만 |
|---|
| 2026.06.10 | ₩77,451 | ₩77,531 | ₩77,048 | ₩77,048 | -0.52% | 180.7만 |
|---|
| 2026.06.09 | ₩77,893 | ₩78,001 | ₩77,183 | ₩77,491 | -0.52% | 243만 |
|---|
| 2026.06.08 | ₩79,583 | ₩79,597 | ₩76,700 | ₩77,907 | -2.11% | 576.9만 |
|---|
| 2026.06.05 | ₩79,503 | ₩79,771 | ₩79,476 | ₩79,570 | +0.08% | 94.5만 |
|---|
| 2026.06.04 | ₩79,556 | ₩79,570 | ₩79,369 | ₩79,503 | -0.07% | 73.5만 |
|---|
| 2026.06.03 | ₩79,328 | ₩79,798 | ₩79,154 | ₩79,154 | -0.22% | 166.5만 |
|---|
| 2026.06.02 | ₩79,382 | ₩79,717 | ₩79,382 | ₩79,436 | +0.07% | 94.3만 |
|---|
| 2026.06.01 | ₩79,436 | ₩79,610 | ₩79,221 | ₩79,248 | -0.24% | 140.9만 |
|---|
| 2026.05.29 | ₩79,691 | ₩79,758 | ₩79,355 | ₩79,409 | -0.35% | 192.3만 |
|---|
| 2026.05.28 | ₩79,771 | ₩79,825 | ₩79,677 | ₩79,677 | -0.12% | 87.1만 |
|---|
| 2026.05.27 | ₩79,677 | ₩79,838 | ₩79,677 | ₩79,771 | +0.12% | 98.9만 |
|---|
| 2026.05.26 | ₩79,744 | ₩79,825 | ₩79,691 | ₩79,731 | -0.02% | 126.5만 |
|---|
| 2026.05.22 | ₩79,717 | ₩79,784 | ₩79,637 | ₩79,758 | +0.05% | 105.5만 |
|---|
| 2026.05.21 | ₩79,731 | ₩79,771 | ₩79,677 | ₩79,758 | +0.03% | 107.9만 |
|---|
| 2026.05.20 | ₩79,798 | ₩79,798 | ₩79,650 | ₩79,771 | -0.03% | 138.2만 |
|---|
| 2026.05.19 | ₩79,758 | ₩79,798 | ₩79,597 | ₩79,731 | -0.03% | 98.3만 |
|---|
| 2026.05.18 | ₩79,597 | ₩79,731 | ₩79,489 | ₩79,704 | +0.13% | 172.1만 |
|---|
| 2026.05.15 | ₩79,409 | ₩79,476 | ₩79,033 | ₩79,463 | +0.07% | 167.8만 |
|---|
| 2026.05.14 | ₩79,556 | ₩79,771 | ₩79,543 | ₩79,583 | +0.03% | 88만 |
|---|
| 2026.05.13 | ₩79,422 | ₩79,597 | ₩79,315 | ₩79,597 | +0.22% | 118.6만 |
|---|
| 2026.05.12 | ₩79,516 | ₩79,610 | ₩79,382 | ₩79,516 | 0.00% | 101.3만 |
|---|
| 2026.05.11 | ₩79,194 | ₩79,463 | ₩79,087 | ₩79,463 | +0.34% | 120만 |
|---|
| 2026.05.08 | ₩79,422 | ₩79,489 | ₩79,033 | ₩79,114 | -0.39% | 435만 |
|---|
| 2026.05.07 | ₩79,369 | ₩79,530 | ₩79,261 | ₩79,449 | +0.10% | 222.1만 |
|---|
| 2026.05.06 | ₩79,436 | ₩79,516 | ₩79,315 | ₩79,382 | -0.07% | 182.3만 |
|---|
| 2026.05.05 | ₩79,369 | ₩79,463 | ₩79,248 | ₩79,355 | -0.02% | 129.8만 |
|---|
| 2026.05.04 | ₩79,127 | ₩79,382 | ₩79,127 | ₩79,382 | +0.32% | 109.1만 |
|---|
| 2026.05.01 | ₩79,127 | ₩79,449 | ₩78,993 | ₩79,395 | +0.34% | 195.9만 |
|---|
| 2026.04.30 | ₩78,846 | ₩79,208 | ₩78,685 | ₩79,208 | +0.46% | 122.9만 |
|---|
| 2026.04.29 | ₩79,087 | ₩79,114 | ₩78,859 | ₩78,940 | -0.19% | 103.2만 |
|---|
| 2026.04.28 | ₩79,194 | ₩79,221 | ₩79,074 | ₩79,087 | -0.14% | 82.9만 |
|---|
| 2026.04.27 | ₩78,872 | ₩79,288 | ₩78,859 | ₩79,020 | +0.19% | 123.2만 |
|---|
| 2026.04.24 | ₩79,060 | ₩79,208 | ₩79,007 | ₩79,154 | +0.12% | 92.2만 |
|---|
| 2026.04.23 | ₩79,114 | ₩79,221 | ₩78,966 | ₩79,127 | +0.02% | 123.5만 |
|---|
| 2026.04.22 | ₩79,248 | ₩79,248 | ₩78,859 | ₩78,886 | -0.46% | 93.8만 |
|---|
| 2026.04.21 | ₩79,127 | ₩79,235 | ₩78,698 | ₩79,114 | -0.02% | 167.4만 |
|---|
| 2026.04.20 | ₩79,127 | ₩79,275 | ₩79,087 | ₩79,087 | -0.05% | 87만 |
|---|
| 2026.04.17 | ₩79,127 | ₩79,302 | ₩79,007 | ₩79,087 | -0.05% | 90만 |
|---|
| 2026.04.16 | ₩79,127 | ₩79,235 | ₩79,087 | ₩79,114 | -0.02% | 134.8만 |
|---|
| 2026.04.15 | ₩79,167 | ₩79,288 | ₩79,127 | ₩79,167 | 0.00% | 97만 |
|---|
| 2026.04.14 | ₩79,114 | ₩79,302 | ₩78,926 | ₩79,275 | +0.20% | 105.3만 |
|---|
| 2026.04.13 | ₩79,194 | ₩79,328 | ₩78,940 | ₩79,235 | +0.05% | 83.1만 |
|---|
| 2026.04.10 | ₩79,328 | ₩79,382 | ₩79,194 | ₩79,369 | +0.05% | 103.1만 |
|---|
| 2026.04.09 | ₩79,342 | ₩79,436 | ₩79,033 | ₩79,208 | -0.17% | 206.1만 |
|---|
| 2026.04.08 | ₩79,530 | ₩79,570 | ₩79,167 | ₩79,355 | -0.22% | 166.4만 |
|---|
| 2026.04.07 | ₩78,980 | ₩79,302 | ₩78,913 | ₩79,302 | +0.41% | 136.1만 |
|---|
| 2026.04.06 | ₩78,805 | ₩79,060 | ₩78,685 | ₩78,993 | +0.24% | 94.6만 |
|---|
| 2026.04.02 | ₩78,658 | ₩79,074 | ₩78,510 | ₩78,926 | +0.34% | 143.5만 |
|---|
| 2026.04.01 | ₩78,336 | ₩78,712 | ₩78,242 | ₩78,712 | +0.48% | 85.9만 |
|---|
| 2026.03.31 | ₩78,792 | ₩78,792 | ₩78,121 | ₩78,403 | -0.49% | 122만 |
|---|
| 2026.03.30 | ₩78,256 | ₩78,765 | ₩78,229 | ₩78,644 | +0.50% | 148.5만 |
|---|
| 2026.03.27 | ₩78,215 | ₩78,390 | ₩78,121 | ₩78,242 | +0.03% | 124.6만 |
|---|
| 2026.03.26 | ₩78,121 | ₩78,443 | ₩78,121 | ₩78,121 | 0.00% | 95.4만 |
|---|
| 2026.03.25 | ₩78,390 | ₩78,591 | ₩78,135 | ₩78,175 | -0.27% | 155.1만 |
|---|
| 2026.03.24 | ₩78,256 | ₩78,470 | ₩78,081 | ₩78,457 | +0.26% | 130.9만 |
|---|
| 2026.03.23 | ₩78,577 | ₩78,577 | ₩78,068 | ₩78,349 | -0.29% | 177.9만 |
|---|
| 2026.03.20 | ₩78,309 | ₩78,309 | ₩77,800 | ₩77,880 | -0.55% | 301.4만 |
|---|
| 2026.03.19 | ₩78,001 | ₩78,256 | ₩77,907 | ₩78,175 | +0.22% | 129만 |
|---|
| 2026.03.18 | ₩78,416 | ₩78,443 | ₩78,001 | ₩78,121 | -0.38% | 191.3만 |
|---|
| 2026.03.17 | ₩78,591 | ₩78,658 | ₩78,336 | ₩78,403 | -0.24% | 140.6만 |
|---|
| 2026.03.16 | ₩78,993 | ₩79,033 | ₩78,470 | ₩78,524 | -0.59% | 121.9만 |
|---|
| 2026.03.13 | ₩78,993 | ₩79,020 | ₩78,738 | ₩78,926 | -0.08% | 115.5만 |
|---|
| 2026.03.12 | ₩78,524 | ₩78,819 | ₩78,282 | ₩78,725 | +0.26% | 177.2만 |
|---|
| 2026.03.11 | ₩78,819 | ₩78,832 | ₩78,484 | ₩78,484 | -0.43% | 123.8만 |
|---|
| 2026.03.10 | ₩78,792 | ₩79,020 | ₩78,792 | ₩78,886 | +0.12% | 116.9만 |
|---|
| 2026.03.09 | ₩78,792 | ₩79,007 | ₩78,604 | ₩78,886 | +0.12% | 110.3만 |
|---|
| 2026.03.06 | ₩79,087 | ₩79,127 | ₩78,738 | ₩78,966 | -0.15% | 129.4만 |
|---|
| 2026.03.05 | ₩79,020 | ₩79,181 | ₩78,765 | ₩79,074 | +0.07% | 125.4만 |
|---|
| 2026.03.04 | ₩79,033 | ₩79,302 | ₩78,913 | ₩79,127 | +0.12% | 181.9만 |
|---|
| 2026.03.03 | ₩79,194 | ₩79,355 | ₩78,993 | ₩79,033 | -0.20% | 145.1만 |
|---|
| 2026.03.02 | ₩79,033 | ₩79,530 | ₩79,007 | ₩79,395 | +0.46% | 142.8만 |
|---|
| 2026.02.27 | ₩79,395 | ₩79,516 | ₩79,114 | ₩79,154 | -0.30% | 123.4만 |
|---|
| 2026.02.26 | ₩79,731 | ₩79,771 | ₩79,328 | ₩79,328 | -0.50% | 96.4만 |
|---|
| 2026.02.25 | ₩79,181 | ₩79,731 | ₩78,980 | ₩79,717 | +0.68% | 98.6만 |
|---|
| 2026.02.24 | ₩78,886 | ₩79,342 | ₩78,497 | ₩79,261 | +0.48% | 137.8만 |
|---|
| 2026.02.23 | ₩79,369 | ₩79,369 | ₩78,832 | ₩78,953 | -0.52% | 97만 |
|---|
| 2026.02.20 | ₩79,127 | ₩79,221 | ₩78,779 | ₩79,194 | +0.08% | 231만 |
|---|
| 2026.02.19 | ₩79,409 | ₩79,530 | ₩78,913 | ₩78,913 | -0.62% | 163만 |
|---|
| 2026.02.18 | ₩79,717 | ₩79,717 | ₩79,382 | ₩79,463 | -0.32% | 80.9만 |
|---|
| 2026.02.17 | ₩79,731 | ₩79,744 | ₩79,382 | ₩79,570 | -0.20% | 75.8만 |
|---|
| 2026.02.13 | ₩79,784 | ₩79,784 | ₩79,449 | ₩79,503 | -0.35% | 124.1만 |
|---|
| 2026.02.12 | ₩79,650 | ₩79,825 | ₩79,409 | ₩79,530 | -0.15% | 142.8만 |
|---|
| 2026.02.11 | ₩79,650 | ₩79,650 | ₩79,463 | ₩79,556 | -0.12% | 94.8만 |
|---|
| 2026.02.10 | ₩79,275 | ₩79,516 | ₩78,980 | ₩79,342 | +0.08% | 102.1만 |
|---|
| 2026.02.09 | ₩79,127 | ₩79,154 | ₩78,953 | ₩79,100 | -0.03% | 82.8만 |
|---|
| 2026.02.06 | ₩79,422 | ₩79,422 | ₩79,020 | ₩79,114 | -0.39% | 157.4만 |
|---|
| 2026.02.05 | ₩79,060 | ₩79,395 | ₩78,966 | ₩79,167 | +0.14% | 151.6만 |
|---|
| 2026.02.04 | ₩79,074 | ₩79,141 | ₩78,859 | ₩79,007 | -0.08% | 94.5만 |
|---|
| 2026.02.03 | ₩78,819 | ₩79,141 | ₩78,819 | ₩79,007 | +0.24% | 65.8만 |
|---|
| 2026.02.02 | ₩79,127 | ₩79,194 | ₩78,738 | ₩78,779 | -0.44% | 116.6만 |
|---|
| 2026.01.30 | ₩78,859 | ₩79,127 | ₩78,712 | ₩79,020 | +0.20% | 82.6만 |
|---|
| 2026.01.29 | ₩79,463 | ₩79,731 | ₩79,275 | ₩79,449 | -0.02% | 131.1만 |
|---|
| 2026.01.28 | ₩79,275 | ₩79,556 | ₩79,248 | ₩79,530 | +0.32% | 114.4만 |
|---|
| 2026.01.27 | ₩79,395 | ₩79,476 | ₩79,127 | ₩79,476 | +0.10% | 101.2만 |
|---|
| 2026.01.26 | ₩79,463 | ₩79,610 | ₩78,859 | ₩79,395 | -0.08% | 338.5만 |
|---|
| 2026.01.23 | ₩79,463 | ₩79,623 | ₩79,369 | ₩79,449 | -0.02% | 65.7만 |
|---|
| 2026.01.22 | ₩79,503 | ₩79,758 | ₩79,489 | ₩79,530 | +0.03% | 48.6만 |
|---|
| 2026.01.21 | ₩79,691 | ₩79,717 | ₩79,436 | ₩79,543 | -0.19% | 83.9만 |
|---|
| 2026.01.20 | ₩79,382 | ₩79,543 | ₩79,315 | ₩79,530 | +0.19% | 55.5만 |
|---|
| 2026.01.16 | ₩79,127 | ₩79,342 | ₩79,127 | ₩79,342 | +0.27% | 74.5만 |
|---|
| 2026.01.15 | ₩79,208 | ₩79,342 | ₩79,154 | ₩79,167 | -0.05% | 71.7만 |
|---|
| 2026.01.14 | ₩79,127 | ₩79,261 | ₩79,127 | ₩79,261 | +0.17% | 51만 |
|---|
| 2026.01.13 | ₩79,074 | ₩79,235 | ₩79,047 | ₩79,141 | +0.08% | 46만 |
|---|
| 2026.01.12 | ₩79,074 | ₩79,141 | ₩78,993 | ₩79,074 | 0.00% | 104.5만 |
|---|
| 2026.01.09 | ₩79,208 | ₩79,382 | ₩79,060 | ₩79,060 | -0.19% | 74.2만 |
|---|
| 2026.01.08 | ₩79,275 | ₩79,395 | ₩79,194 | ₩79,261 | -0.02% | 55.2만 |
|---|
| 2026.01.07 | ₩79,208 | ₩79,302 | ₩79,060 | ₩79,302 | +0.12% | 59만 |
|---|
| 2026.01.06 | ₩79,060 | ₩79,328 | ₩79,007 | ₩79,141 | +0.10% | 85.9만 |
|---|
| 2026.01.05 | ₩79,033 | ₩79,154 | ₩78,993 | ₩79,074 | +0.05% | 76.6만 |
|---|
| 2026.01.02 | ₩79,127 | ₩79,275 | ₩78,940 | ₩79,194 | +0.08% | 56.2만 |
|---|
| 2025.12.31 | ₩79,127 | ₩79,141 | ₩78,899 | ₩78,966 | -0.20% | 62.2만 |
|---|
| 2025.12.30 | ₩79,020 | ₩79,154 | ₩78,926 | ₩79,047 | +0.03% | 109.3만 |
|---|
| 2025.12.29 | ₩79,194 | ₩79,221 | ₩79,007 | ₩79,060 | -0.17% | 69.8만 |
|---|
| 2025.12.26 | ₩79,060 | ₩79,167 | ₩79,020 | ₩79,020 | -0.05% | 46만 |
|---|
| 2025.12.24 | ₩79,288 | ₩79,288 | ₩78,993 | ₩79,060 | -0.29% | 18.4만 |
|---|
| 2025.12.23 | ₩78,926 | ₩79,275 | ₩78,859 | ₩79,127 | +0.25% | 55.5만 |
|---|
| 2025.12.22 | ₩78,859 | ₩79,087 | ₩78,725 | ₩79,033 | +0.22% | 66.2만 |
|---|
| 2025.12.19 | ₩79,127 | ₩79,154 | ₩78,725 | ₩78,792 | -0.42% | 257.5만 |
|---|
| 2025.12.18 | ₩78,859 | ₩79,208 | ₩78,765 | ₩79,074 | +0.27% | 144.2만 |
|---|
| 2025.12.17 | ₩78,792 | ₩78,899 | ₩78,712 | ₩78,738 | -0.07% | 74.8만 |
|---|
| 2025.12.16 | ₩79,087 | ₩79,087 | ₩78,725 | ₩78,765 | -0.41% | 90.3만 |
|---|
| 2025.12.15 | ₩78,953 | ₩79,020 | ₩78,805 | ₩78,966 | +0.02% | 86만 |
|---|
| 2025.12.12 | ₩78,564 | ₩78,926 | ₩78,430 | ₩78,872 | +0.39% | 125만 |
|---|
| 2025.12.11 | ₩78,390 | ₩78,779 | ₩78,229 | ₩78,416 | +0.03% | 102.2만 |
|---|
| 2025.12.10 | ₩78,121 | ₩78,416 | ₩78,121 | ₩78,296 | +0.22% | 150.5만 |
|---|
| 2025.12.09 | ₩78,162 | ₩78,309 | ₩78,081 | ₩78,121 | -0.05% | 73.6만 |
|---|
| 2025.12.08 | ₩78,068 | ₩78,470 | ₩78,054 | ₩78,081 | +0.02% | 99.3만 |
|---|
| 2025.12.05 | ₩77,974 | ₩78,296 | ₩77,920 | ₩78,095 | +0.15% | 56.6만 |
|---|
| 2025.12.04 | ₩77,853 | ₩78,054 | ₩77,853 | ₩77,960 | +0.14% | 72.9만 |
|---|
| 2025.12.03 | ₩78,323 | ₩78,323 | ₩77,800 | ₩78,068 | -0.33% | 93.5만 |
|---|
| 2025.12.02 | ₩78,108 | ₩78,363 | ₩77,786 | ₩77,800 | -0.39% | 76.3만 |
|---|
| 2025.12.01 | ₩78,108 | ₩78,323 | ₩78,041 | ₩78,323 | +0.27% | 59.5만 |
|---|
| 2025.11.28 | ₩77,813 | ₩78,390 | ₩77,813 | ₩78,390 | +0.74% | 39.7만 |
|---|
| 2025.11.26 | ₩77,679 | ₩78,081 | ₩77,679 | ₩77,987 | +0.40% | 76.4만 |
|---|
| 2025.11.25 | ₩78,001 | ₩78,041 | ₩77,572 | ₩77,773 | -0.29% | 82.6만 |
|---|
| 2025.11.24 | ₩77,907 | ₩78,028 | ₩77,719 | ₩78,001 | +0.12% | 119.9만 |
|---|
| 2025.11.21 | ₩77,411 | ₩78,121 | ₩77,384 | ₩77,893 | +0.62% | 115만 |
|---|
| 2025.11.20 | ₩77,478 | ₩77,585 | ₩77,384 | ₩77,504 | +0.03% | 61.5만 |
|---|
| 2025.11.19 | ₩77,236 | ₩77,625 | ₩77,156 | ₩77,478 | +0.31% | 54.6만 |
|---|
| 2025.11.18 | ₩77,719 | ₩77,719 | ₩77,357 | ₩77,437 | -0.36% | 55.9만 |
|---|
| 2025.11.17 | ₩77,652 | ₩77,719 | ₩77,464 | ₩77,518 | -0.17% | 52만 |
|---|
| 2025.11.14 | ₩77,330 | ₩77,639 | ₩77,129 | ₩77,572 | +0.31% | 70.5만 |
|---|
| 2025.11.13 | ₩77,344 | ₩77,411 | ₩77,075 | ₩77,142 | -0.26% | 119.2만 |
|---|
| 2025.11.12 | ₩77,451 | ₩77,518 | ₩77,317 | ₩77,424 | -0.03% | 56.9만 |
|---|
| 2025.11.11 | ₩77,585 | ₩77,652 | ₩77,223 | ₩77,464 | -0.16% | 60.8만 |
|---|
| 2025.11.10 | ₩76,981 | ₩77,652 | ₩76,794 | ₩77,504 | +0.68% | 78.6만 |
|---|
| 2025.11.07 | ₩76,646 | ₩76,901 | ₩76,499 | ₩76,901 | +0.33% | 103.8만 |
|---|
| 2025.11.06 | ₩76,311 | ₩76,673 | ₩76,311 | ₩76,539 | +0.30% | 108.8만 |
|---|
| 2025.11.05 | ₩76,525 | ₩76,525 | ₩76,324 | ₩76,378 | -0.19% | 41.7만 |
|---|
| 2025.11.04 | ₩76,217 | ₩76,418 | ₩76,217 | ₩76,378 | +0.21% | 46.6만 |
|---|
| 2025.11.03 | ₩76,351 | ₩76,405 | ₩76,177 | ₩76,311 | -0.05% | 61.2만 |
|---|
| 2025.10.31 | ₩76,204 | ₩76,378 | ₩76,163 | ₩76,177 | -0.04% | 50.6만 |
|---|
| 2025.10.30 | ₩76,177 | ₩76,297 | ₩76,163 | ₩76,204 | +0.04% | 41.6만 |
|---|
| 2025.10.29 | ₩76,190 | ₩76,244 | ₩76,150 | ₩76,217 | +0.04% | 69.7만 |
|---|
| 2025.10.28 | ₩76,137 | ₩76,391 | ₩76,137 | ₩76,177 | +0.05% | 87만 |
|---|
| 2025.10.27 | ₩76,177 | ₩76,230 | ₩76,123 | ₩76,137 | -0.05% | 75.6만 |
|---|
| 2025.10.24 | ₩76,271 | ₩76,271 | ₩76,083 | ₩76,177 | -0.12% | 100.2만 |
|---|
| 2025.10.23 | ₩76,566 | ₩76,566 | ₩76,391 | ₩76,458 | -0.14% | 121.7만 |
|---|
| 2025.10.22 | ₩76,566 | ₩76,566 | ₩76,391 | ₩76,458 | -0.14% | 100.5만 |
|---|
| 2025.10.21 | ₩76,579 | ₩76,579 | ₩76,445 | ₩76,539 | -0.05% | 58.7만 |
|---|
| 2025.10.20 | ₩76,512 | ₩76,566 | ₩76,378 | ₩76,525 | +0.02% | 45.6만 |
|---|
| 2025.10.17 | ₩76,445 | ₩76,458 | ₩76,204 | ₩76,432 | -0.02% | 61.1만 |
|---|
| 2025.10.16 | ₩76,445 | ₩76,472 | ₩76,284 | ₩76,418 | -0.04% | 61.9만 |
|---|
| 2025.10.15 | ₩76,365 | ₩76,458 | ₩76,284 | ₩76,432 | +0.09% | 77만 |
|---|
| 2025.10.14 | ₩76,244 | ₩76,365 | ₩76,190 | ₩76,271 | +0.04% | 71.2만 |
|---|
| 2025.10.13 | ₩75,909 | ₩76,405 | ₩75,841 | ₩76,324 | +0.55% | 72.1만 |
|---|
| 2025.10.10 | ₩76,244 | ₩76,297 | ₩75,841 | ₩75,935 | -0.40% | 128.2만 |
|---|