시장 데이터를 불러오는 중
전체 종목
Tri Continental Corporation Common Stock 과거 주가
Tri Continental Corporation Common Stock · TY · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tri Continental Corporation Common Stock · TY · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,465 | ₩46,813 | ₩46,465 | ₩46,652 | +0.40% | 3.6만 |
| 2026.10.08 | ₩46,170 | ₩46,451 | ₩46,062 | ₩46,237 | +0.15% | 3.4만 |
| 2026.10.07 | ₩46,371 | ₩46,612 | ₩46,170 | ₩46,304 | -0.14% | 2.8만 |
| 2026.10.06 | ₩46,210 | ₩46,974 | ₩46,076 | ₩46,331 | +0.26% | 3.7만 |
| 2026.10.05 | ₩46,009 | ₩46,223 | ₩45,606 | ₩45,875 | -0.29% | 4.6만 |
| 2026.10.02 | ₩46,250 | ₩46,438 | ₩45,968 | ₩46,009 | -0.52% | 2.2만 |
| 2026.10.01 | ₩45,942 | ₩46,156 | ₩45,633 | ₩45,875 | -0.15% | 2.4만 |
| 2026.09.30 | ₩46,277 | ₩46,921 | ₩45,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,062 |
| -0.46% |
| 2.2만 |
| 2026.09.29 | ₩46,156 | ₩46,424 | ₩45,660 | ₩46,009 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩46,371 | ₩46,961 | ₩46,022 | ₩46,116 | -0.55% | 4만 |
|---|
| 2026.09.25 | ₩46,424 | ₩46,720 | ₩46,223 | ₩46,438 | +0.03% | 1.7만 |
|---|
| 2026.09.24 | ₩46,143 | ₩46,679 | ₩46,062 | ₩46,196 | +0.12% | 2.7만 |
|---|
| 2026.09.23 | ₩46,720 | ₩46,854 | ₩46,223 | ₩46,411 | -0.66% | 6.5만 |
|---|
| 2026.09.22 | ₩47,256 | ₩47,283 | ₩46,746 | ₩46,894 | -0.77% | 8.3만 |
|---|
| 2026.09.21 | ₩46,652 | ₩47,055 | ₩46,478 | ₩47,015 | +0.78% | 6.1만 |
|---|
| 2026.09.18 | ₩46,505 | ₩46,934 | ₩46,129 | ₩46,384 | -0.26% | 2.8만 |
|---|
| 2026.09.17 | ₩46,331 | ₩46,720 | ₩46,143 | ₩46,411 | +0.17% | 5만 |
|---|
| 2026.09.16 | ₩46,237 | ₩46,465 | ₩45,821 | ₩46,143 | -0.20% | 4.4만 |
|---|
| 2026.09.15 | ₩46,129 | ₩46,277 | ₩45,955 | ₩45,955 | -0.38% | 3.9만 |
|---|
| 2026.09.14 | ₩46,424 | ₩46,492 | ₩45,901 | ₩46,384 | -0.09% | 2.3만 |
|---|
| 2026.09.11 | ₩46,894 | ₩47,082 | ₩46,800 | ₩46,840 | -0.11% | 4.6만 |
|---|
| 2026.09.10 | ₩47,055 | ₩47,055 | ₩46,183 | ₩46,626 | -0.91% | 3.8만 |
|---|
| 2026.09.09 | ₩47,283 | ₩47,283 | ₩46,921 | ₩47,149 | -0.28% | 2.8만 |
|---|
| 2026.09.08 | ₩47,551 | ₩47,739 | ₩47,202 | ₩47,202 | -0.73% | 8.9천 |
|---|
| 2026.09.04 | ₩47,927 | ₩48,262 | ₩47,618 | ₩47,739 | -0.39% | 8.9천 |
|---|
| 2026.09.03 | ₩47,699 | ₩48,115 | ₩47,591 | ₩47,913 | +0.45% | 1.7만 |
|---|
| 2026.09.02 | ₩47,591 | ₩47,887 | ₩47,524 | ₩47,591 | 0.00% | 2만 |
|---|
| 2026.09.01 | ₩47,578 | ₩47,752 | ₩47,028 | ₩47,377 | -0.42% | 2.9만 |
|---|
| 2026.08.31 | ₩47,618 | ₩47,940 | ₩47,149 | ₩47,712 | +0.20% | 5만 |
|---|
| 2026.08.28 | ₩47,940 | ₩48,115 | ₩47,591 | ₩47,739 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩47,739 | ₩47,967 | ₩47,618 | ₩47,739 | 0.00% | 3.2만 |
|---|
| 2026.08.26 | ₩47,618 | ₩48,235 | ₩47,578 | ₩47,887 | +0.56% | 3.8만 |
|---|
| 2026.08.25 | ₩47,752 | ₩48,021 | ₩47,404 | ₩47,766 | +0.03% | 1.7만 |
|---|
| 2026.08.24 | ₩47,887 | ₩47,887 | ₩47,457 | ₩47,457 | -0.90% | 4.9만 |
|---|
| 2026.08.21 | ₩47,591 | ₩47,994 | ₩46,948 | ₩47,739 | +0.31% | 1.5만 |
|---|
| 2026.08.20 | ₩47,913 | ₩48,423 | ₩47,511 | ₩47,672 | -0.50% | 2.5만 |
|---|
| 2026.08.19 | ₩47,551 | ₩48,517 | ₩47,551 | ₩47,860 | +0.65% | 2.8만 |
|---|
| 2026.08.18 | ₩47,833 | ₩48,423 | ₩47,256 | ₩47,256 | -1.21% | 2.3만 |
|---|
| 2026.08.17 | ₩48,410 | ₩48,852 | ₩47,927 | ₩48,289 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩48,262 | ₩48,745 | ₩48,155 | ₩48,208 | -0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩48,276 | ₩49,027 | ₩48,021 | ₩48,369 | +0.19% | 9.9만 |
|---|
| 2026.08.12 | ₩48,289 | ₩48,343 | ₩47,900 | ₩48,155 | -0.28% | 9.3천 |
|---|
| 2026.08.11 | ₩47,954 | ₩48,208 | ₩47,766 | ₩47,980 | +0.06% | 4.1만 |
|---|
| 2026.08.10 | ₩48,034 | ₩48,262 | ₩47,819 | ₩48,034 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩47,752 | ₩48,061 | ₩47,471 | ₩47,927 | +0.37% | 3.5만 |
|---|
| 2026.08.06 | ₩47,739 | ₩47,739 | ₩47,337 | ₩47,591 | -0.31% | 8.8천 |
|---|
| 2026.08.05 | ₩47,846 | ₩48,289 | ₩47,726 | ₩47,752 | -0.20% | 1.9만 |
|---|
| 2026.08.04 | ₩47,256 | ₩47,873 | ₩46,988 | ₩47,752 | +1.05% | 2.2만 |
|---|
| 2026.08.03 | ₩46,760 | ₩47,323 | ₩46,760 | ₩47,162 | +0.86% | 2.1만 |
|---|
| 2026.07.31 | ₩46,720 | ₩47,135 | ₩46,478 | ₩46,787 | +0.14% | 2.2만 |
|---|
| 2026.07.30 | ₩46,384 | ₩47,068 | ₩46,196 | ₩46,720 | +0.72% | 4.4만 |
|---|
| 2026.07.29 | ₩46,934 | ₩47,337 | ₩46,304 | ₩46,465 | -1.00% | 1.8만 |
|---|
| 2026.07.28 | ₩47,015 | ₩47,618 | ₩46,411 | ₩46,934 | -0.17% | 3.8만 |
|---|
| 2026.07.27 | ₩47,095 | ₩48,289 | ₩46,679 | ₩46,840 | -0.54% | 8천 |
|---|
| 2026.07.24 | ₩46,545 | ₩48,289 | ₩46,264 | ₩46,773 | +0.49% | 5.7만 |
|---|
| 2026.07.23 | ₩47,015 | ₩47,833 | ₩46,559 | ₩46,666 | -0.74% | 2.2만 |
|---|
| 2026.07.22 | ₩47,055 | ₩47,806 | ₩46,988 | ₩47,162 | +0.23% | 3.5만 |
|---|
| 2026.07.21 | ₩47,162 | ₩47,712 | ₩46,170 | ₩47,162 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩46,948 | ₩47,296 | ₩46,344 | ₩46,787 | -0.34% | 2.8만 |
|---|
| 2026.07.17 | ₩46,907 | ₩47,310 | ₩46,612 | ₩46,948 | +0.09% | 1.9만 |
|---|
| 2026.07.16 | ₩46,760 | ₩47,860 | ₩46,639 | ₩47,109 | +0.75% | 2.4만 |
|---|
| 2026.07.15 | ₩47,149 | ₩47,833 | ₩46,478 | ₩47,068 | -0.17% | 3.3만 |
|---|
| 2026.07.14 | ₩47,551 | ₩47,994 | ₩46,720 | ₩47,082 | -0.99% | 3.3만 |
|---|
| 2026.07.13 | ₩47,430 | ₩48,048 | ₩46,693 | ₩47,498 | +0.14% | 3.5만 |
|---|
| 2026.07.10 | ₩47,766 | ₩48,356 | ₩47,377 | ₩47,618 | -0.31% | 6만 |
|---|
| 2026.07.09 | ₩46,948 | ₩47,793 | ₩46,679 | ₩47,618 | +1.43% | 6.4만 |
|---|
| 2026.07.08 | ₩46,760 | ₩47,135 | ₩46,424 | ₩46,867 | +0.23% | 4.1만 |
|---|
| 2026.07.07 | ₩46,652 | ₩47,417 | ₩46,652 | ₩46,813 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩46,867 | ₩46,948 | ₩46,572 | ₩46,827 | -0.09% | 2.5만 |
|---|
| 2026.07.02 | ₩46,800 | ₩47,001 | ₩46,572 | ₩46,867 | +0.14% | 2.4만 |
|---|
| 2026.07.01 | ₩46,411 | ₩46,934 | ₩46,196 | ₩46,679 | +0.58% | 5.2만 |
|---|
| 2026.06.30 | ₩46,787 | ₩47,350 | ₩46,143 | ₩46,170 | -1.32% | 6만 |
|---|
| 2026.06.29 | ₩46,733 | ₩47,605 | ₩46,022 | ₩46,934 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩46,626 | ₩47,739 | ₩45,875 | ₩46,478 | -0.32% | 3.5만 |
|---|
| 2026.06.25 | ₩47,444 | ₩47,833 | ₩46,639 | ₩46,760 | -1.44% | 10.1만 |
|---|
| 2026.06.24 | ₩46,720 | ₩47,363 | ₩46,518 | ₩46,787 | +0.14% | 4.7만 |
|---|
| 2026.06.23 | ₩46,438 | ₩46,706 | ₩46,237 | ₩46,411 | -0.06% | 3.3만 |
|---|
| 2026.06.22 | ₩46,465 | ₩46,867 | ₩46,277 | ₩46,679 | +0.46% | 4.2만 |
|---|
| 2026.06.18 | ₩46,706 | ₩46,934 | ₩46,277 | ₩46,559 | -0.32% | 2.3만 |
|---|
| 2026.06.17 | ₩46,746 | ₩47,243 | ₩46,277 | ₩46,559 | -0.40% | 6만 |
|---|
| 2026.06.16 | ₩46,854 | ₩47,350 | ₩46,693 | ₩47,095 | +0.52% | 1.7만 |
|---|
| 2026.06.15 | ₩47,417 | ₩48,329 | ₩47,417 | ₩48,101 | +1.44% | 2.4만 |
|---|
| 2026.06.12 | ₩46,800 | ₩47,283 | ₩46,800 | ₩47,162 | +0.77% | 3.6만 |
|---|
| 2026.06.11 | ₩46,465 | ₩47,296 | ₩46,465 | ₩46,787 | +0.69% | 2.1만 |
|---|
| 2026.06.10 | ₩46,907 | ₩46,907 | ₩46,156 | ₩46,545 | -0.77% | 1.3만 |
|---|
| 2026.06.09 | ₩46,545 | ₩47,001 | ₩46,210 | ₩46,907 | +0.78% | 7.1만 |
|---|
| 2026.06.08 | ₩46,679 | ₩47,229 | ₩46,210 | ₩46,384 | -0.63% | 1.3만 |
|---|
| 2026.06.05 | ₩46,827 | ₩47,310 | ₩46,009 | ₩46,478 | -0.74% | 4.1만 |
|---|
| 2026.06.04 | ₩47,270 | ₩47,578 | ₩46,974 | ₩47,256 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩47,176 | ₩47,498 | ₩47,109 | ₩47,202 | +0.06% | 2.9만 |
|---|
| 2026.06.02 | ₩47,323 | ₩47,819 | ₩47,149 | ₩47,417 | +0.20% | 2.9만 |
|---|
| 2026.06.01 | ₩47,243 | ₩47,659 | ₩46,451 | ₩47,256 | +0.03% | 4만 |
|---|
| 2026.05.29 | ₩47,149 | ₩47,618 | ₩46,948 | ₩47,283 | +0.28% | 1.8만 |
|---|
| 2026.05.28 | ₩46,934 | ₩47,578 | ₩46,934 | ₩47,189 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩47,068 | ₩47,109 | ₩46,760 | ₩46,934 | -0.28% | 1.9만 |
|---|
| 2026.05.26 | ₩46,881 | ₩47,109 | ₩46,760 | ₩46,894 | +0.03% | 2.1만 |
|---|
| 2026.05.22 | ₩46,599 | ₩46,881 | ₩46,384 | ₩46,760 | +0.35% | 2.5만 |
|---|
| 2026.05.21 | ₩46,290 | ₩46,666 | ₩46,089 | ₩46,438 | +0.32% | 2.2만 |
|---|
| 2026.05.20 | ₩45,928 | ₩46,679 | ₩45,928 | ₩46,331 | +0.88% | 3만 |
|---|
| 2026.05.19 | ₩45,942 | ₩46,465 | ₩45,942 | ₩46,035 | +0.20% | 2.8만 |
|---|
| 2026.05.18 | ₩46,532 | ₩46,599 | ₩46,062 | ₩46,223 | -0.66% | 3.7만 |
|---|
| 2026.05.15 | ₩46,465 | ₩46,652 | ₩46,250 | ₩46,344 | -0.26% | 3만 |
|---|
| 2026.05.14 | ₩46,411 | ₩46,813 | ₩46,411 | ₩46,505 | +0.20% | 2.4만 |
|---|
| 2026.05.13 | ₩46,210 | ₩46,505 | ₩45,740 | ₩46,398 | +0.41% | 3.3만 |
|---|
| 2026.05.12 | ₩46,076 | ₩46,277 | ₩45,821 | ₩46,156 | +0.17% | 3.2만 |
|---|
| 2026.05.11 | ₩46,009 | ₩46,478 | ₩45,982 | ₩46,170 | +0.35% | 3.4만 |
|---|
| 2026.05.08 | ₩46,331 | ₩46,357 | ₩45,955 | ₩46,035 | -0.64% | 3.5만 |
|---|
| 2026.05.07 | ₩46,371 | ₩46,371 | ₩45,901 | ₩46,116 | -0.55% | 2.4만 |
|---|
| 2026.05.06 | ₩46,250 | ₩46,371 | ₩46,170 | ₩46,264 | +0.03% | 1.7만 |
|---|
| 2026.05.05 | ₩45,888 | ₩46,062 | ₩45,620 | ₩45,955 | +0.15% | 2.1만 |
|---|
| 2026.05.04 | ₩45,754 | ₩46,076 | ₩45,553 | ₩45,673 | -0.18% | 2.3만 |
|---|
| 2026.05.01 | ₩45,915 | ₩46,103 | ₩45,714 | ₩45,942 | +0.06% | 2.6만 |
|---|
| 2026.04.30 | ₩45,606 | ₩46,170 | ₩45,526 | ₩45,821 | +0.47% | 2.5만 |
|---|
| 2026.04.29 | ₩45,325 | ₩45,673 | ₩45,164 | ₩45,351 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩45,593 | ₩45,593 | ₩45,137 | ₩45,486 | -0.24% | 5.5만 |
|---|
| 2026.04.27 | ₩45,499 | ₩45,807 | ₩45,499 | ₩45,646 | +0.32% | 1.2만 |
|---|
| 2026.04.24 | ₩45,472 | ₩45,807 | ₩45,459 | ₩45,633 | +0.35% | 1.6만 |
|---|
| 2026.04.23 | ₩45,620 | ₩46,170 | ₩45,137 | ₩45,405 | -0.47% | 4.8만 |
|---|
| 2026.04.22 | ₩45,901 | ₩45,901 | ₩45,660 | ₩45,727 | -0.38% | 3.1만 |
|---|
| 2026.04.21 | ₩45,539 | ₩45,834 | ₩45,459 | ₩45,606 | +0.15% | 4.9만 |
|---|
| 2026.04.20 | ₩45,794 | ₩45,821 | ₩45,351 | ₩45,633 | -0.35% | 3만 |
|---|
| 2026.04.17 | ₩45,311 | ₩45,740 | ₩45,056 | ₩45,673 | +0.80% | 2만 |
|---|
| 2026.04.16 | ₩45,137 | ₩45,204 | ₩44,600 | ₩45,150 | +0.03% | 8.4만 |
|---|
| 2026.04.15 | ₩44,962 | ₩45,150 | ₩44,775 | ₩45,029 | +0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩44,278 | ₩45,083 | ₩44,050 | ₩44,949 | +1.51% | 3.1만 |
|---|
| 2026.04.13 | ₩43,769 | ₩44,681 | ₩43,742 | ₩44,332 | +1.29% | 6.2만 |
|---|
| 2026.04.10 | ₩44,184 | ₩44,386 | ₩43,916 | ₩44,010 | -0.39% | 2.3만 |
|---|
| 2026.04.09 | ₩43,608 | ₩44,439 | ₩43,608 | ₩43,997 | +0.89% | 1.8만 |
|---|
| 2026.04.08 | ₩43,621 | ₩44,037 | ₩43,514 | ₩43,836 | +0.49% | 1.9만 |
|---|
| 2026.04.07 | ₩42,789 | ₩43,084 | ₩42,736 | ₩43,004 | +0.50% | 3.8만 |
|---|
| 2026.04.06 | ₩42,964 | ₩43,460 | ₩42,803 | ₩43,017 | +0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩42,575 | ₩43,728 | ₩42,575 | ₩42,856 | +0.66% | 3.6만 |
|---|
| 2026.04.01 | ₩42,427 | ₩43,044 | ₩42,427 | ₩42,897 | +1.11% | 3.6만 |
|---|
| 2026.03.31 | ₩41,716 | ₩42,870 | ₩41,609 | ₩42,374 | +1.58% | 3.7만 |
|---|
| 2026.03.30 | ₩41,663 | ₩41,864 | ₩41,368 | ₩41,461 | -0.48% | 4.3만 |
|---|
| 2026.03.27 | ₩41,918 | ₩42,655 | ₩40,952 | ₩41,515 | -0.96% | 5.5만 |
|---|
| 2026.03.26 | ₩42,427 | ₩42,816 | ₩42,038 | ₩42,038 | -0.92% | 3.5만 |
|---|
| 2026.03.25 | ₩43,111 | ₩43,366 | ₩42,642 | ₩42,789 | -0.75% | 11만 |
|---|
| 2026.03.24 | ₩41,944 | ₩42,494 | ₩41,743 | ₩42,387 | +1.06% | 6.9만 |
|---|
| 2026.03.23 | ₩42,333 | ₩42,749 | ₩41,877 | ₩41,931 | -0.95% | 12.8만 |
|---|
| 2026.03.20 | ₩42,467 | ₩42,695 | ₩41,810 | ₩41,891 | -1.36% | 3.6만 |
|---|
| 2026.03.19 | ₩42,400 | ₩43,138 | ₩42,266 | ₩42,494 | +0.22% | 4만 |
|---|
| 2026.03.18 | ₩42,816 | ₩43,138 | ₩42,588 | ₩42,642 | -0.41% | 6.1만 |
|---|
| 2026.03.17 | ₩42,628 | ₩43,205 | ₩42,602 | ₩42,964 | +0.79% | 5.4만 |
|---|
| 2026.03.16 | ₩42,467 | ₩43,017 | ₩42,467 | ₩42,736 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩42,628 | ₩43,031 | ₩42,213 | ₩42,360 | -0.63% | 4.3만 |
|---|
| 2026.03.12 | ₩42,924 | ₩43,165 | ₩42,454 | ₩42,642 | -0.66% | 2.7만 |
|---|
| 2026.03.11 | ₩43,219 | ₩43,500 | ₩42,950 | ₩43,245 | +0.06% | 5.8만 |
|---|
| 2026.03.10 | ₩43,125 | ₩43,742 | ₩42,870 | ₩43,245 | +0.28% | 5.3만 |
|---|
| 2026.03.09 | ₩43,259 | ₩43,299 | ₩42,400 | ₩43,245 | -0.03% | 7.1만 |
|---|
| 2026.03.06 | ₩43,675 | ₩44,238 | ₩43,406 | ₩43,554 | -0.28% | 2.3만 |
|---|
| 2026.03.05 | ₩44,278 | ₩44,453 | ₩43,675 | ₩43,903 | -0.85% | 6.9만 |
|---|
| 2026.03.04 | ₩44,399 | ₩44,627 | ₩44,265 | ₩44,466 | +0.15% | 2.1만 |
|---|
| 2026.03.03 | ₩44,144 | ₩44,640 | ₩43,876 | ₩44,225 | +0.18% | 4.4만 |
|---|
| 2026.03.02 | ₩44,251 | ₩44,654 | ₩43,769 | ₩44,547 | +0.67% | 3.1만 |
|---|
| 2026.02.27 | ₩44,399 | ₩44,681 | ₩44,265 | ₩44,386 | -0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩44,801 | ₩45,083 | ₩44,667 | ₩44,788 | -0.03% | 4.4만 |
|---|
| 2026.02.25 | ₩44,587 | ₩44,882 | ₩44,587 | ₩44,828 | +0.54% | 2.3만 |
|---|
| 2026.02.24 | ₩44,332 | ₩44,734 | ₩44,332 | ₩44,573 | +0.54% | 3.9만 |
|---|
| 2026.02.23 | ₩44,748 | ₩44,895 | ₩44,292 | ₩44,332 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩44,479 | ₩44,868 | ₩44,332 | ₩44,842 | +0.81% | 8.9만 |
|---|
| 2026.02.19 | ₩44,654 | ₩44,667 | ₩44,345 | ₩44,506 | -0.33% | 2.5만 |
|---|
| 2026.02.18 | ₩44,573 | ₩44,868 | ₩44,573 | ₩44,667 | +0.21% | 2.3만 |
|---|
| 2026.02.17 | ₩44,426 | ₩44,761 | ₩44,278 | ₩44,520 | +0.21% | 3만 |
|---|
| 2026.02.13 | ₩44,439 | ₩44,936 | ₩44,251 | ₩44,493 | +0.12% | 3.3만 |
|---|
| 2026.02.12 | ₩45,056 | ₩45,056 | ₩44,359 | ₩44,439 | -1.37% | 3.9만 |
|---|
| 2026.02.11 | ₩45,177 | ₩45,177 | ₩44,734 | ₩44,815 | -0.80% | 2.8만 |
|---|
| 2026.02.10 | ₩44,734 | ₩45,190 | ₩44,734 | ₩44,882 | +0.33% | 5만 |
|---|
| 2026.02.09 | ₩44,533 | ₩44,922 | ₩44,426 | ₩44,855 | +0.72% | 3.8만 |
|---|
| 2026.02.06 | ₩44,198 | ₩44,640 | ₩44,198 | ₩44,520 | +0.73% | 3.7만 |
|---|
| 2026.02.05 | ₩44,332 | ₩44,694 | ₩44,023 | ₩44,091 | -0.54% | 7만 |
|---|
| 2026.02.04 | ₩44,332 | ₩44,640 | ₩44,265 | ₩44,399 | +0.15% | 3.3만 |
|---|
| 2026.02.03 | ₩44,640 | ₩44,815 | ₩44,278 | ₩44,372 | -0.60% | 4.2만 |
|---|
| 2026.02.02 | ₩44,533 | ₩44,882 | ₩44,533 | ₩44,748 | +0.48% | 3.1만 |
|---|
| 2026.01.30 | ₩44,734 | ₩44,801 | ₩44,479 | ₩44,614 | -0.27% | 3만 |
|---|
| 2026.01.29 | ₩44,842 | ₩44,922 | ₩44,412 | ₩44,761 | -0.18% | 3.3만 |
|---|
| 2026.01.28 | ₩44,895 | ₩44,922 | ₩44,520 | ₩44,654 | -0.54% | 2.9만 |
|---|
| 2026.01.27 | ₩44,721 | ₩44,842 | ₩44,614 | ₩44,775 | +0.12% | 3만 |
|---|
| 2026.01.26 | ₩44,721 | ₩44,989 | ₩44,614 | ₩44,708 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩44,426 | ₩44,708 | ₩44,426 | ₩44,614 | +0.42% | 3.3만 |
|---|
| 2026.01.22 | ₩44,359 | ₩44,681 | ₩44,359 | ₩44,466 | +0.24% | 6.4만 |
|---|
| 2026.01.21 | ₩43,849 | ₩44,359 | ₩43,634 | ₩44,211 | +0.83% | 3.3만 |
|---|
| 2026.01.20 | ₩44,171 | ₩44,399 | ₩43,688 | ₩43,755 | -0.94% | 5.4만 |
|---|
| 2026.01.16 | ₩44,694 | ₩44,895 | ₩44,292 | ₩44,332 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩44,479 | ₩44,694 | ₩44,479 | ₩44,600 | +0.27% | 2.1만 |
|---|
| 2026.01.14 | ₩44,345 | ₩44,708 | ₩44,345 | ₩44,493 | +0.33% | 2.1만 |
|---|
| 2026.01.13 | ₩44,412 | ₩44,761 | ₩44,412 | ₩44,466 | +0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩44,399 | ₩44,587 | ₩44,278 | ₩44,479 | +0.18% | 3.7만 |
|---|
| 2026.01.09 | ₩44,453 | ₩44,681 | ₩44,372 | ₩44,614 | +0.36% | 3.6만 |
|---|
| 2026.01.08 | ₩44,238 | ₩44,453 | ₩44,238 | ₩44,359 | +0.27% | 2.9만 |
|---|
| 2026.01.07 | ₩44,104 | ₩44,399 | ₩44,104 | ₩44,332 | +0.52% | 4.2만 |
|---|
| 2026.01.06 | ₩43,997 | ₩44,399 | ₩43,997 | ₩44,251 | +0.58% | 3.6만 |
|---|
| 2026.01.05 | ₩43,688 | ₩44,184 | ₩43,688 | ₩43,997 | +0.71% | 2.7만 |
|---|
| 2026.01.02 | ₩43,997 | ₩43,997 | ₩43,715 | ₩43,769 | -0.52% | 4.6만 |
|---|
| 2025.12.31 | ₩44,091 | ₩44,104 | ₩43,702 | ₩43,809 | -0.64% | 4.2만 |
|---|
| 2025.12.30 | ₩43,903 | ₩44,091 | ₩43,903 | ₩44,037 | +0.31% | 3.7만 |
|---|
| 2025.12.29 | ₩43,889 | ₩44,010 | ₩43,661 | ₩43,916 | +0.06% | 4.6만 |
|---|
| 2025.12.26 | ₩43,916 | ₩44,251 | ₩43,728 | ₩43,903 | -0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩43,930 | ₩44,225 | ₩43,930 | ₩43,930 | 0.00% | 8.6천 |
|---|
| 2025.12.23 | ₩43,930 | ₩44,305 | ₩43,715 | ₩43,876 | -0.12% | 8.7만 |
|---|
| 2025.12.22 | ₩44,909 | ₩44,909 | ₩43,433 | ₩43,916 | -2.21% | 14.2만 |
|---|
| 2025.12.19 | ₩43,272 | ₩44,319 | ₩43,205 | ₩43,769 | +1.15% | 6.3만 |
|---|
| 2025.12.18 | ₩43,071 | ₩43,460 | ₩42,991 | ₩43,044 | -0.06% | 3.7만 |
|---|
| 2025.12.17 | ₩43,125 | ₩43,326 | ₩42,830 | ₩42,883 | -0.56% | 7.8만 |
|---|
| 2025.12.16 | ₩43,192 | ₩43,380 | ₩42,937 | ₩43,084 | -0.25% | 11.2만 |
|---|
| 2025.12.15 | ₩43,514 | ₩43,514 | ₩43,138 | ₩43,339 | -0.40% | 4.7만 |
|---|
| 2025.12.12 | ₩43,594 | ₩44,104 | ₩43,447 | ₩43,473 | -0.28% | 6.6만 |
|---|
| 2025.12.11 | ₩46,800 | ₩47,015 | ₩46,585 | ₩46,921 | +0.26% | 2.7만 |
|---|
| 2025.12.10 | ₩46,398 | ₩46,881 | ₩46,344 | ₩46,760 | +0.78% | 5.4만 |
|---|
| 2025.12.09 | ₩46,545 | ₩46,706 | ₩46,331 | ₩46,424 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩46,626 | ₩46,827 | ₩46,465 | ₩46,465 | -0.35% | 2.3만 |
|---|
| 2025.12.05 | ₩46,572 | ₩46,854 | ₩46,478 | ₩46,652 | +0.17% | 3.6만 |
|---|
| 2025.12.04 | ₩46,438 | ₩46,585 | ₩46,183 | ₩46,398 | -0.09% | 3.1만 |
|---|
| 2025.12.03 | ₩46,156 | ₩46,465 | ₩45,834 | ₩46,371 | +0.46% | 3.9만 |
|---|
| 2025.12.02 | ₩46,196 | ₩46,357 | ₩45,982 | ₩46,156 | -0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩46,143 | ₩46,505 | ₩45,807 | ₩46,156 | +0.03% | 3만 |
|---|
| 2025.11.28 | ₩46,009 | ₩46,652 | ₩45,901 | ₩46,062 | +0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩46,116 | ₩46,532 | ₩45,982 | ₩46,009 | -0.23% | 2.4만 |
|---|
| 2025.11.25 | ₩45,579 | ₩46,196 | ₩45,579 | ₩46,022 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩45,164 | ₩45,754 | ₩44,721 | ₩45,553 | +0.86% | 4.1만 |
|---|
| 2025.11.21 | ₩44,976 | ₩45,660 | ₩44,533 | ₩45,003 | +0.06% | 5만 |
|---|
| 2025.11.20 | ₩45,432 | ₩45,955 | ₩44,708 | ₩44,909 | -1.15% | 2.1만 |
|---|
| 2025.11.19 | ₩44,922 | ₩45,593 | ₩44,479 | ₩45,311 | +0.87% | 8만 |
|---|
| 2025.11.18 | ₩44,842 | ₩45,204 | ₩44,681 | ₩44,922 | +0.18% | 3.2만 |
|---|
| 2025.11.17 | ₩45,579 | ₩45,794 | ₩45,244 | ₩45,244 | -0.74% | 2.6만 |
|---|
| 2025.11.14 | ₩45,486 | ₩46,143 | ₩45,486 | ₩45,687 | +0.44% | 1.4만 |
|---|
| 2025.11.13 | ₩45,915 | ₩46,371 | ₩45,767 | ₩45,767 | -0.32% | 2.5만 |
|---|
| 2025.11.12 | ₩46,129 | ₩46,679 | ₩46,062 | ₩46,076 | -0.12% | 3.5만 |
|---|
| 2025.11.11 | ₩45,901 | ₩46,277 | ₩45,861 | ₩46,116 | +0.47% | 2.1만 |
|---|
| 2025.11.10 | ₩45,499 | ₩45,861 | ₩45,123 | ₩45,807 | +0.68% | 3.3만 |
|---|
| 2025.11.07 | ₩45,432 | ₩45,566 | ₩44,547 | ₩45,257 | -0.38% | 9.7만 |
|---|
| 2025.11.06 | ₩45,660 | ₩45,767 | ₩45,472 | ₩45,553 | -0.24% | 4.4만 |
|---|
| 2025.11.05 | ₩45,445 | ₩45,807 | ₩45,445 | ₩45,727 | +0.62% | 3.1만 |
|---|
| 2025.11.04 | ₩45,553 | ₩45,861 | ₩45,365 | ₩45,472 | -0.18% | 3.7만 |
|---|
| 2025.11.03 | ₩46,170 | ₩46,210 | ₩45,861 | ₩45,861 | -0.67% | 2.7만 |
|---|
| 2025.10.31 | ₩46,371 | ₩46,679 | ₩46,009 | ₩46,170 | -0.43% | 2.9만 |
|---|
| 2025.10.30 | ₩46,156 | ₩46,545 | ₩45,942 | ₩46,116 | -0.09% | 3.4만 |
|---|
| 2025.10.29 | ₩46,451 | ₩46,733 | ₩45,955 | ₩46,384 | -0.14% | 4.8만 |
|---|
| 2025.10.28 | ₩46,331 | ₩46,612 | ₩45,606 | ₩46,438 | +0.23% | 4.8만 |
|---|
| 2025.10.27 | ₩46,143 | ₩46,465 | ₩45,915 | ₩46,223 | +0.17% | 5.5만 |
|---|
| 2025.10.24 | ₩45,727 | ₩46,049 | ₩45,727 | ₩45,861 | +0.29% | 3.3만 |
|---|
| 2025.10.23 | ₩45,673 | ₩46,022 | ₩45,459 | ₩45,714 | +0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩45,660 | ₩45,942 | ₩45,392 | ₩45,512 | -0.32% | 3.1만 |
|---|
| 2025.10.21 | ₩45,445 | ₩45,767 | ₩45,445 | ₩45,620 | +0.38% | 4.4만 |
|---|
| 2025.10.20 | ₩45,338 | ₩45,673 | ₩45,231 | ₩45,418 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩45,392 | ₩45,606 | ₩45,150 | ₩45,217 | -0.38% | 3.5만 |
|---|
| 2025.10.16 | ₩45,928 | ₩46,129 | ₩45,043 | ₩45,311 | -1.34% | 3.8만 |
|---|
| 2025.10.15 | ₩45,472 | ₩46,076 | ₩45,459 | ₩45,633 | +0.35% | 1.6만 |
|---|
| 2025.10.14 | ₩45,539 | ₩45,901 | ₩44,855 | ₩45,351 | -0.41% | 3만 |
|---|
| 2025.10.13 | ₩45,378 | ₩45,807 | ₩45,271 | ₩45,365 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩45,781 | ₩46,076 | ₩44,962 | ₩45,083 | -1.52% | 4.9만 |
|---|