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 | ₩46,457 | ₩46,806 | ₩46,457 | ₩46,645 | +0.40% | 3.6만 |
| 2026.10.08 | ₩46,162 | ₩46,444 | ₩46,055 | ₩46,229 | +0.15% | 3.4만 |
| 2026.10.07 | ₩46,363 | ₩46,605 | ₩46,162 | ₩46,296 | -0.14% | 2.8만 |
| 2026.10.06 | ₩46,202 | ₩46,967 | ₩46,068 | ₩46,323 | +0.26% | 3.7만 |
| 2026.10.05 | ₩46,001 | ₩46,216 | ₩45,599 | ₩45,867 | -0.29% | 4.6만 |
| 2026.10.02 | ₩46,243 | ₩46,430 | ₩45,961 | ₩46,001 | -0.52% | 2.2만 |
| 2026.10.01 | ₩45,934 | ₩46,149 | ₩45,626 | ₩45,867 | -0.15% | 2.4만 |
| 2026.09.30 | ₩46,269 | ₩46,913 | ₩45,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,055 |
| -0.46% |
| 2.2만 |
| 2026.09.29 | ₩46,149 | ₩46,417 | ₩45,652 | ₩46,001 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩46,363 | ₩46,953 | ₩46,015 | ₩46,108 | -0.55% | 4만 |
|---|
| 2026.09.25 | ₩46,417 | ₩46,712 | ₩46,216 | ₩46,430 | +0.03% | 1.7만 |
|---|
| 2026.09.24 | ₩46,135 | ₩46,672 | ₩46,055 | ₩46,189 | +0.12% | 2.7만 |
|---|
| 2026.09.23 | ₩46,712 | ₩46,846 | ₩46,216 | ₩46,403 | -0.66% | 6.5만 |
|---|
| 2026.09.22 | ₩47,248 | ₩47,275 | ₩46,739 | ₩46,886 | -0.77% | 8.3만 |
|---|
| 2026.09.21 | ₩46,645 | ₩47,047 | ₩46,471 | ₩47,007 | +0.78% | 6.1만 |
|---|
| 2026.09.18 | ₩46,497 | ₩46,926 | ₩46,122 | ₩46,377 | -0.26% | 2.8만 |
|---|
| 2026.09.17 | ₩46,323 | ₩46,712 | ₩46,135 | ₩46,403 | +0.17% | 5만 |
|---|
| 2026.09.16 | ₩46,229 | ₩46,457 | ₩45,813 | ₩46,135 | -0.20% | 4.4만 |
|---|
| 2026.09.15 | ₩46,122 | ₩46,269 | ₩45,947 | ₩45,947 | -0.38% | 3.9만 |
|---|
| 2026.09.14 | ₩46,417 | ₩46,484 | ₩45,894 | ₩46,377 | -0.09% | 2.3만 |
|---|
| 2026.09.11 | ₩46,886 | ₩47,074 | ₩46,792 | ₩46,833 | -0.11% | 4.6만 |
|---|
| 2026.09.10 | ₩47,047 | ₩47,047 | ₩46,175 | ₩46,618 | -0.91% | 3.8만 |
|---|
| 2026.09.09 | ₩47,275 | ₩47,275 | ₩46,913 | ₩47,141 | -0.28% | 2.8만 |
|---|
| 2026.09.08 | ₩47,543 | ₩47,731 | ₩47,195 | ₩47,195 | -0.73% | 8.9천 |
|---|
| 2026.09.04 | ₩47,919 | ₩48,254 | ₩47,610 | ₩47,731 | -0.39% | 8.9천 |
|---|
| 2026.09.03 | ₩47,691 | ₩48,107 | ₩47,584 | ₩47,906 | +0.45% | 1.7만 |
|---|
| 2026.09.02 | ₩47,584 | ₩47,879 | ₩47,517 | ₩47,584 | 0.00% | 2만 |
|---|
| 2026.09.01 | ₩47,570 | ₩47,745 | ₩47,020 | ₩47,369 | -0.42% | 2.9만 |
|---|
| 2026.08.31 | ₩47,610 | ₩47,932 | ₩47,141 | ₩47,704 | +0.20% | 5만 |
|---|
| 2026.08.28 | ₩47,932 | ₩48,107 | ₩47,584 | ₩47,731 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩47,731 | ₩47,959 | ₩47,610 | ₩47,731 | 0.00% | 3.2만 |
|---|
| 2026.08.26 | ₩47,610 | ₩48,227 | ₩47,570 | ₩47,879 | +0.56% | 3.8만 |
|---|
| 2026.08.25 | ₩47,745 | ₩48,013 | ₩47,396 | ₩47,758 | +0.03% | 1.7만 |
|---|
| 2026.08.24 | ₩47,879 | ₩47,879 | ₩47,450 | ₩47,450 | -0.90% | 4.9만 |
|---|
| 2026.08.21 | ₩47,584 | ₩47,986 | ₩46,940 | ₩47,731 | +0.31% | 1.5만 |
|---|
| 2026.08.20 | ₩47,906 | ₩48,415 | ₩47,503 | ₩47,664 | -0.50% | 2.5만 |
|---|
| 2026.08.19 | ₩47,543 | ₩48,509 | ₩47,543 | ₩47,852 | +0.65% | 2.8만 |
|---|
| 2026.08.18 | ₩47,825 | ₩48,415 | ₩47,248 | ₩47,248 | -1.21% | 2.3만 |
|---|
| 2026.08.17 | ₩48,402 | ₩48,844 | ₩47,919 | ₩48,281 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩48,254 | ₩48,737 | ₩48,147 | ₩48,201 | -0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩48,268 | ₩49,019 | ₩48,013 | ₩48,362 | +0.19% | 9.9만 |
|---|
| 2026.08.12 | ₩48,281 | ₩48,335 | ₩47,892 | ₩48,147 | -0.28% | 9.3천 |
|---|
| 2026.08.11 | ₩47,946 | ₩48,201 | ₩47,758 | ₩47,973 | +0.06% | 4.1만 |
|---|
| 2026.08.10 | ₩48,026 | ₩48,254 | ₩47,812 | ₩48,026 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩47,745 | ₩48,053 | ₩47,463 | ₩47,919 | +0.37% | 3.5만 |
|---|
| 2026.08.06 | ₩47,731 | ₩47,731 | ₩47,329 | ₩47,584 | -0.31% | 8.8천 |
|---|
| 2026.08.05 | ₩47,838 | ₩48,281 | ₩47,718 | ₩47,745 | -0.20% | 1.9만 |
|---|
| 2026.08.04 | ₩47,248 | ₩47,865 | ₩46,980 | ₩47,745 | +1.05% | 2.2만 |
|---|
| 2026.08.03 | ₩46,752 | ₩47,315 | ₩46,752 | ₩47,154 | +0.86% | 2.1만 |
|---|
| 2026.07.31 | ₩46,712 | ₩47,128 | ₩46,471 | ₩46,779 | +0.14% | 2.2만 |
|---|
| 2026.07.30 | ₩46,377 | ₩47,061 | ₩46,189 | ₩46,712 | +0.72% | 4.4만 |
|---|
| 2026.07.29 | ₩46,926 | ₩47,329 | ₩46,296 | ₩46,457 | -1.00% | 1.8만 |
|---|
| 2026.07.28 | ₩47,007 | ₩47,610 | ₩46,403 | ₩46,926 | -0.17% | 3.8만 |
|---|
| 2026.07.27 | ₩47,087 | ₩48,281 | ₩46,672 | ₩46,833 | -0.54% | 8천 |
|---|
| 2026.07.24 | ₩46,538 | ₩48,281 | ₩46,256 | ₩46,766 | +0.49% | 5.7만 |
|---|
| 2026.07.23 | ₩47,007 | ₩47,825 | ₩46,551 | ₩46,658 | -0.74% | 2.2만 |
|---|
| 2026.07.22 | ₩47,047 | ₩47,798 | ₩46,980 | ₩47,154 | +0.23% | 3.5만 |
|---|
| 2026.07.21 | ₩47,154 | ₩47,704 | ₩46,162 | ₩47,154 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩46,940 | ₩47,289 | ₩46,336 | ₩46,779 | -0.34% | 2.8만 |
|---|
| 2026.07.17 | ₩46,900 | ₩47,302 | ₩46,605 | ₩46,940 | +0.09% | 1.9만 |
|---|
| 2026.07.16 | ₩46,752 | ₩47,852 | ₩46,631 | ₩47,101 | +0.75% | 2.4만 |
|---|
| 2026.07.15 | ₩47,141 | ₩47,825 | ₩46,471 | ₩47,061 | -0.17% | 3.3만 |
|---|
| 2026.07.14 | ₩47,543 | ₩47,986 | ₩46,712 | ₩47,074 | -0.99% | 3.3만 |
|---|
| 2026.07.13 | ₩47,423 | ₩48,040 | ₩46,685 | ₩47,490 | +0.14% | 3.5만 |
|---|
| 2026.07.10 | ₩47,758 | ₩48,348 | ₩47,369 | ₩47,610 | -0.31% | 6만 |
|---|
| 2026.07.09 | ₩46,940 | ₩47,785 | ₩46,672 | ₩47,610 | +1.43% | 6.4만 |
|---|
| 2026.07.08 | ₩46,752 | ₩47,128 | ₩46,417 | ₩46,859 | +0.23% | 4.1만 |
|---|
| 2026.07.07 | ₩46,645 | ₩47,409 | ₩46,645 | ₩46,806 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩46,859 | ₩46,940 | ₩46,564 | ₩46,819 | -0.09% | 2.5만 |
|---|
| 2026.07.02 | ₩46,792 | ₩46,994 | ₩46,564 | ₩46,859 | +0.14% | 2.4만 |
|---|
| 2026.07.01 | ₩46,403 | ₩46,926 | ₩46,189 | ₩46,672 | +0.58% | 5.2만 |
|---|
| 2026.06.30 | ₩46,779 | ₩47,342 | ₩46,135 | ₩46,162 | -1.32% | 6만 |
|---|
| 2026.06.29 | ₩46,725 | ₩47,597 | ₩46,015 | ₩46,926 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩46,618 | ₩47,731 | ₩45,867 | ₩46,471 | -0.32% | 3.5만 |
|---|
| 2026.06.25 | ₩47,436 | ₩47,825 | ₩46,631 | ₩46,752 | -1.44% | 10.1만 |
|---|
| 2026.06.24 | ₩46,712 | ₩47,356 | ₩46,511 | ₩46,779 | +0.14% | 4.7만 |
|---|
| 2026.06.23 | ₩46,430 | ₩46,698 | ₩46,229 | ₩46,403 | -0.06% | 3.3만 |
|---|
| 2026.06.22 | ₩46,457 | ₩46,859 | ₩46,269 | ₩46,672 | +0.46% | 4.2만 |
|---|
| 2026.06.18 | ₩46,698 | ₩46,926 | ₩46,269 | ₩46,551 | -0.32% | 2.3만 |
|---|
| 2026.06.17 | ₩46,739 | ₩47,235 | ₩46,269 | ₩46,551 | -0.40% | 6만 |
|---|
| 2026.06.16 | ₩46,846 | ₩47,342 | ₩46,685 | ₩47,087 | +0.52% | 1.7만 |
|---|
| 2026.06.15 | ₩47,409 | ₩48,321 | ₩47,409 | ₩48,093 | +1.44% | 2.4만 |
|---|
| 2026.06.12 | ₩46,792 | ₩47,275 | ₩46,792 | ₩47,154 | +0.77% | 3.6만 |
|---|
| 2026.06.11 | ₩46,457 | ₩47,289 | ₩46,457 | ₩46,779 | +0.69% | 2.1만 |
|---|
| 2026.06.10 | ₩46,900 | ₩46,900 | ₩46,149 | ₩46,538 | -0.77% | 1.3만 |
|---|
| 2026.06.09 | ₩46,538 | ₩46,994 | ₩46,202 | ₩46,900 | +0.78% | 7.1만 |
|---|
| 2026.06.08 | ₩46,672 | ₩47,222 | ₩46,202 | ₩46,377 | -0.63% | 1.3만 |
|---|
| 2026.06.05 | ₩46,819 | ₩47,302 | ₩46,001 | ₩46,471 | -0.74% | 4.1만 |
|---|
| 2026.06.04 | ₩47,262 | ₩47,570 | ₩46,967 | ₩47,248 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩47,168 | ₩47,490 | ₩47,101 | ₩47,195 | +0.06% | 2.9만 |
|---|
| 2026.06.02 | ₩47,315 | ₩47,812 | ₩47,141 | ₩47,409 | +0.20% | 2.9만 |
|---|
| 2026.06.01 | ₩47,235 | ₩47,651 | ₩46,444 | ₩47,248 | +0.03% | 4만 |
|---|
| 2026.05.29 | ₩47,141 | ₩47,610 | ₩46,940 | ₩47,275 | +0.28% | 1.8만 |
|---|
| 2026.05.28 | ₩46,926 | ₩47,570 | ₩46,926 | ₩47,181 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩47,061 | ₩47,101 | ₩46,752 | ₩46,926 | -0.28% | 1.9만 |
|---|
| 2026.05.26 | ₩46,873 | ₩47,101 | ₩46,752 | ₩46,886 | +0.03% | 2.1만 |
|---|
| 2026.05.22 | ₩46,591 | ₩46,873 | ₩46,377 | ₩46,752 | +0.35% | 2.5만 |
|---|
| 2026.05.21 | ₩46,283 | ₩46,658 | ₩46,082 | ₩46,430 | +0.32% | 2.2만 |
|---|
| 2026.05.20 | ₩45,921 | ₩46,672 | ₩45,921 | ₩46,323 | +0.88% | 3만 |
|---|
| 2026.05.19 | ₩45,934 | ₩46,457 | ₩45,934 | ₩46,028 | +0.20% | 2.8만 |
|---|
| 2026.05.18 | ₩46,524 | ₩46,591 | ₩46,055 | ₩46,216 | -0.66% | 3.7만 |
|---|
| 2026.05.15 | ₩46,457 | ₩46,645 | ₩46,243 | ₩46,336 | -0.26% | 3만 |
|---|
| 2026.05.14 | ₩46,403 | ₩46,806 | ₩46,403 | ₩46,497 | +0.20% | 2.4만 |
|---|
| 2026.05.13 | ₩46,202 | ₩46,497 | ₩45,733 | ₩46,390 | +0.41% | 3.3만 |
|---|
| 2026.05.12 | ₩46,068 | ₩46,269 | ₩45,813 | ₩46,149 | +0.17% | 3.2만 |
|---|
| 2026.05.11 | ₩46,001 | ₩46,471 | ₩45,974 | ₩46,162 | +0.35% | 3.4만 |
|---|
| 2026.05.08 | ₩46,323 | ₩46,350 | ₩45,947 | ₩46,028 | -0.64% | 3.5만 |
|---|
| 2026.05.07 | ₩46,363 | ₩46,363 | ₩45,894 | ₩46,108 | -0.55% | 2.4만 |
|---|
| 2026.05.06 | ₩46,243 | ₩46,363 | ₩46,162 | ₩46,256 | +0.03% | 1.7만 |
|---|
| 2026.05.05 | ₩45,880 | ₩46,055 | ₩45,612 | ₩45,947 | +0.15% | 2.1만 |
|---|
| 2026.05.04 | ₩45,746 | ₩46,068 | ₩45,545 | ₩45,666 | -0.18% | 2.3만 |
|---|
| 2026.05.01 | ₩45,907 | ₩46,095 | ₩45,706 | ₩45,934 | +0.06% | 2.6만 |
|---|
| 2026.04.30 | ₩45,599 | ₩46,162 | ₩45,518 | ₩45,813 | +0.47% | 2.5만 |
|---|
| 2026.04.29 | ₩45,317 | ₩45,666 | ₩45,156 | ₩45,344 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩45,585 | ₩45,585 | ₩45,129 | ₩45,478 | -0.24% | 5.5만 |
|---|
| 2026.04.27 | ₩45,491 | ₩45,800 | ₩45,491 | ₩45,639 | +0.32% | 1.2만 |
|---|
| 2026.04.24 | ₩45,465 | ₩45,800 | ₩45,451 | ₩45,626 | +0.35% | 1.6만 |
|---|
| 2026.04.23 | ₩45,612 | ₩46,162 | ₩45,129 | ₩45,398 | -0.47% | 4.8만 |
|---|
| 2026.04.22 | ₩45,894 | ₩45,894 | ₩45,652 | ₩45,719 | -0.38% | 3.1만 |
|---|
| 2026.04.21 | ₩45,532 | ₩45,827 | ₩45,451 | ₩45,599 | +0.15% | 4.9만 |
|---|
| 2026.04.20 | ₩45,787 | ₩45,813 | ₩45,344 | ₩45,626 | -0.35% | 3만 |
|---|
| 2026.04.17 | ₩45,304 | ₩45,733 | ₩45,049 | ₩45,666 | +0.80% | 2만 |
|---|
| 2026.04.16 | ₩45,129 | ₩45,196 | ₩44,593 | ₩45,143 | +0.03% | 8.4만 |
|---|
| 2026.04.15 | ₩44,955 | ₩45,143 | ₩44,767 | ₩45,022 | +0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩44,271 | ₩45,076 | ₩44,043 | ₩44,942 | +1.51% | 3.1만 |
|---|
| 2026.04.13 | ₩43,761 | ₩44,673 | ₩43,735 | ₩44,325 | +1.29% | 6.2만 |
|---|
| 2026.04.10 | ₩44,177 | ₩44,378 | ₩43,909 | ₩44,003 | -0.39% | 2.3만 |
|---|
| 2026.04.09 | ₩43,600 | ₩44,432 | ₩43,600 | ₩43,989 | +0.89% | 1.8만 |
|---|
| 2026.04.08 | ₩43,614 | ₩44,030 | ₩43,507 | ₩43,828 | +0.49% | 1.9만 |
|---|
| 2026.04.07 | ₩42,782 | ₩43,077 | ₩42,729 | ₩42,997 | +0.50% | 3.8만 |
|---|
| 2026.04.06 | ₩42,957 | ₩43,453 | ₩42,796 | ₩43,010 | +0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩42,568 | ₩43,721 | ₩42,568 | ₩42,849 | +0.66% | 3.6만 |
|---|
| 2026.04.01 | ₩42,420 | ₩43,037 | ₩42,420 | ₩42,890 | +1.11% | 3.6만 |
|---|
| 2026.03.31 | ₩41,709 | ₩42,863 | ₩41,602 | ₩42,367 | +1.58% | 3.7만 |
|---|
| 2026.03.30 | ₩41,656 | ₩41,857 | ₩41,361 | ₩41,455 | -0.48% | 4.3만 |
|---|
| 2026.03.27 | ₩41,911 | ₩42,648 | ₩40,945 | ₩41,508 | -0.96% | 5.5만 |
|---|
| 2026.03.26 | ₩42,420 | ₩42,809 | ₩42,031 | ₩42,031 | -0.92% | 3.5만 |
|---|
| 2026.03.25 | ₩43,104 | ₩43,359 | ₩42,635 | ₩42,782 | -0.75% | 11만 |
|---|
| 2026.03.24 | ₩41,937 | ₩42,487 | ₩41,736 | ₩42,380 | +1.06% | 6.9만 |
|---|
| 2026.03.23 | ₩42,326 | ₩42,742 | ₩41,870 | ₩41,924 | -0.95% | 12.8만 |
|---|
| 2026.03.20 | ₩42,460 | ₩42,688 | ₩41,803 | ₩41,884 | -1.36% | 3.6만 |
|---|
| 2026.03.19 | ₩42,393 | ₩43,131 | ₩42,259 | ₩42,487 | +0.22% | 4만 |
|---|
| 2026.03.18 | ₩42,809 | ₩43,131 | ₩42,581 | ₩42,635 | -0.41% | 6.1만 |
|---|
| 2026.03.17 | ₩42,621 | ₩43,198 | ₩42,595 | ₩42,957 | +0.79% | 5.4만 |
|---|
| 2026.03.16 | ₩42,460 | ₩43,010 | ₩42,460 | ₩42,729 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩42,621 | ₩43,024 | ₩42,206 | ₩42,353 | -0.63% | 4.3만 |
|---|
| 2026.03.12 | ₩42,916 | ₩43,158 | ₩42,447 | ₩42,635 | -0.66% | 2.7만 |
|---|
| 2026.03.11 | ₩43,212 | ₩43,493 | ₩42,943 | ₩43,238 | +0.06% | 5.8만 |
|---|
| 2026.03.10 | ₩43,118 | ₩43,735 | ₩42,863 | ₩43,238 | +0.28% | 5.3만 |
|---|
| 2026.03.09 | ₩43,252 | ₩43,292 | ₩42,393 | ₩43,238 | -0.03% | 7.1만 |
|---|
| 2026.03.06 | ₩43,668 | ₩44,231 | ₩43,399 | ₩43,547 | -0.28% | 2.3만 |
|---|
| 2026.03.05 | ₩44,271 | ₩44,445 | ₩43,668 | ₩43,896 | -0.85% | 6.9만 |
|---|
| 2026.03.04 | ₩44,392 | ₩44,620 | ₩44,258 | ₩44,459 | +0.15% | 2.1만 |
|---|
| 2026.03.03 | ₩44,137 | ₩44,633 | ₩43,869 | ₩44,217 | +0.18% | 4.4만 |
|---|
| 2026.03.02 | ₩44,244 | ₩44,647 | ₩43,761 | ₩44,539 | +0.67% | 3.1만 |
|---|
| 2026.02.27 | ₩44,392 | ₩44,673 | ₩44,258 | ₩44,378 | -0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩44,794 | ₩45,076 | ₩44,660 | ₩44,781 | -0.03% | 4.4만 |
|---|
| 2026.02.25 | ₩44,579 | ₩44,875 | ₩44,579 | ₩44,821 | +0.54% | 2.3만 |
|---|
| 2026.02.24 | ₩44,325 | ₩44,727 | ₩44,325 | ₩44,566 | +0.54% | 3.9만 |
|---|
| 2026.02.23 | ₩44,740 | ₩44,888 | ₩44,284 | ₩44,325 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩44,472 | ₩44,861 | ₩44,325 | ₩44,834 | +0.81% | 8.9만 |
|---|
| 2026.02.19 | ₩44,647 | ₩44,660 | ₩44,338 | ₩44,499 | -0.33% | 2.5만 |
|---|
| 2026.02.18 | ₩44,566 | ₩44,861 | ₩44,566 | ₩44,660 | +0.21% | 2.3만 |
|---|
| 2026.02.17 | ₩44,419 | ₩44,754 | ₩44,271 | ₩44,512 | +0.21% | 3만 |
|---|
| 2026.02.13 | ₩44,432 | ₩44,928 | ₩44,244 | ₩44,486 | +0.12% | 3.3만 |
|---|
| 2026.02.12 | ₩45,049 | ₩45,049 | ₩44,351 | ₩44,432 | -1.37% | 3.9만 |
|---|
| 2026.02.11 | ₩45,170 | ₩45,170 | ₩44,727 | ₩44,807 | -0.80% | 2.8만 |
|---|
| 2026.02.10 | ₩44,727 | ₩45,183 | ₩44,727 | ₩44,875 | +0.33% | 5만 |
|---|
| 2026.02.09 | ₩44,526 | ₩44,915 | ₩44,419 | ₩44,848 | +0.72% | 3.8만 |
|---|
| 2026.02.06 | ₩44,191 | ₩44,633 | ₩44,191 | ₩44,512 | +0.73% | 3.7만 |
|---|
| 2026.02.05 | ₩44,325 | ₩44,687 | ₩44,016 | ₩44,083 | -0.54% | 7만 |
|---|
| 2026.02.04 | ₩44,325 | ₩44,633 | ₩44,258 | ₩44,392 | +0.15% | 3.3만 |
|---|
| 2026.02.03 | ₩44,633 | ₩44,807 | ₩44,271 | ₩44,365 | -0.60% | 4.2만 |
|---|
| 2026.02.02 | ₩44,526 | ₩44,875 | ₩44,526 | ₩44,740 | +0.48% | 3.1만 |
|---|
| 2026.01.30 | ₩44,727 | ₩44,794 | ₩44,472 | ₩44,606 | -0.27% | 3만 |
|---|
| 2026.01.29 | ₩44,834 | ₩44,915 | ₩44,405 | ₩44,754 | -0.18% | 3.3만 |
|---|
| 2026.01.28 | ₩44,888 | ₩44,915 | ₩44,512 | ₩44,647 | -0.54% | 2.9만 |
|---|
| 2026.01.27 | ₩44,714 | ₩44,834 | ₩44,606 | ₩44,767 | +0.12% | 3만 |
|---|
| 2026.01.26 | ₩44,714 | ₩44,982 | ₩44,606 | ₩44,700 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩44,419 | ₩44,700 | ₩44,419 | ₩44,606 | +0.42% | 3.3만 |
|---|
| 2026.01.22 | ₩44,351 | ₩44,673 | ₩44,351 | ₩44,459 | +0.24% | 6.4만 |
|---|
| 2026.01.21 | ₩43,842 | ₩44,351 | ₩43,627 | ₩44,204 | +0.83% | 3.3만 |
|---|
| 2026.01.20 | ₩44,164 | ₩44,392 | ₩43,681 | ₩43,748 | -0.94% | 5.4만 |
|---|
| 2026.01.16 | ₩44,687 | ₩44,888 | ₩44,284 | ₩44,325 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩44,472 | ₩44,687 | ₩44,472 | ₩44,593 | +0.27% | 2.1만 |
|---|
| 2026.01.14 | ₩44,338 | ₩44,700 | ₩44,338 | ₩44,486 | +0.33% | 2.1만 |
|---|
| 2026.01.13 | ₩44,405 | ₩44,754 | ₩44,405 | ₩44,459 | +0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩44,392 | ₩44,579 | ₩44,271 | ₩44,472 | +0.18% | 3.7만 |
|---|
| 2026.01.09 | ₩44,445 | ₩44,673 | ₩44,365 | ₩44,606 | +0.36% | 3.6만 |
|---|
| 2026.01.08 | ₩44,231 | ₩44,445 | ₩44,231 | ₩44,351 | +0.27% | 2.9만 |
|---|
| 2026.01.07 | ₩44,097 | ₩44,392 | ₩44,097 | ₩44,325 | +0.52% | 4.2만 |
|---|
| 2026.01.06 | ₩43,989 | ₩44,392 | ₩43,989 | ₩44,244 | +0.58% | 3.6만 |
|---|
| 2026.01.05 | ₩43,681 | ₩44,177 | ₩43,681 | ₩43,989 | +0.71% | 2.7만 |
|---|
| 2026.01.02 | ₩43,989 | ₩43,989 | ₩43,708 | ₩43,761 | -0.52% | 4.6만 |
|---|
| 2025.12.31 | ₩44,083 | ₩44,097 | ₩43,694 | ₩43,802 | -0.64% | 4.2만 |
|---|
| 2025.12.30 | ₩43,896 | ₩44,083 | ₩43,896 | ₩44,030 | +0.31% | 3.7만 |
|---|
| 2025.12.29 | ₩43,882 | ₩44,003 | ₩43,654 | ₩43,909 | +0.06% | 4.6만 |
|---|
| 2025.12.26 | ₩43,909 | ₩44,244 | ₩43,721 | ₩43,896 | -0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩43,922 | ₩44,217 | ₩43,922 | ₩43,922 | 0.00% | 8.6천 |
|---|
| 2025.12.23 | ₩43,922 | ₩44,298 | ₩43,708 | ₩43,869 | -0.12% | 8.7만 |
|---|
| 2025.12.22 | ₩44,901 | ₩44,901 | ₩43,426 | ₩43,909 | -2.21% | 14.2만 |
|---|
| 2025.12.19 | ₩43,265 | ₩44,311 | ₩43,198 | ₩43,761 | +1.15% | 6.3만 |
|---|
| 2025.12.18 | ₩43,064 | ₩43,453 | ₩42,984 | ₩43,037 | -0.06% | 3.7만 |
|---|
| 2025.12.17 | ₩43,118 | ₩43,319 | ₩42,823 | ₩42,876 | -0.56% | 7.8만 |
|---|
| 2025.12.16 | ₩43,185 | ₩43,372 | ₩42,930 | ₩43,077 | -0.25% | 11.2만 |
|---|
| 2025.12.15 | ₩43,507 | ₩43,507 | ₩43,131 | ₩43,332 | -0.40% | 4.7만 |
|---|
| 2025.12.12 | ₩43,587 | ₩44,097 | ₩43,440 | ₩43,466 | -0.28% | 6.6만 |
|---|
| 2025.12.11 | ₩46,792 | ₩47,007 | ₩46,578 | ₩46,913 | +0.26% | 2.7만 |
|---|
| 2025.12.10 | ₩46,390 | ₩46,873 | ₩46,336 | ₩46,752 | +0.78% | 5.4만 |
|---|
| 2025.12.09 | ₩46,538 | ₩46,698 | ₩46,323 | ₩46,417 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩46,618 | ₩46,819 | ₩46,457 | ₩46,457 | -0.35% | 2.3만 |
|---|
| 2025.12.05 | ₩46,564 | ₩46,846 | ₩46,471 | ₩46,645 | +0.17% | 3.6만 |
|---|
| 2025.12.04 | ₩46,430 | ₩46,578 | ₩46,175 | ₩46,390 | -0.09% | 3.1만 |
|---|
| 2025.12.03 | ₩46,149 | ₩46,457 | ₩45,827 | ₩46,363 | +0.46% | 3.9만 |
|---|
| 2025.12.02 | ₩46,189 | ₩46,350 | ₩45,974 | ₩46,149 | -0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩46,135 | ₩46,497 | ₩45,800 | ₩46,149 | +0.03% | 3만 |
|---|
| 2025.11.28 | ₩46,001 | ₩46,645 | ₩45,894 | ₩46,055 | +0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩46,108 | ₩46,524 | ₩45,974 | ₩46,001 | -0.23% | 2.4만 |
|---|
| 2025.11.25 | ₩45,572 | ₩46,189 | ₩45,572 | ₩46,015 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩45,156 | ₩45,746 | ₩44,714 | ₩45,545 | +0.86% | 4.1만 |
|---|
| 2025.11.21 | ₩44,968 | ₩45,652 | ₩44,526 | ₩44,995 | +0.06% | 5만 |
|---|
| 2025.11.20 | ₩45,424 | ₩45,947 | ₩44,700 | ₩44,901 | -1.15% | 2.1만 |
|---|
| 2025.11.19 | ₩44,915 | ₩45,585 | ₩44,472 | ₩45,304 | +0.87% | 8만 |
|---|
| 2025.11.18 | ₩44,834 | ₩45,196 | ₩44,673 | ₩44,915 | +0.18% | 3.2만 |
|---|
| 2025.11.17 | ₩45,572 | ₩45,787 | ₩45,237 | ₩45,237 | -0.74% | 2.6만 |
|---|
| 2025.11.14 | ₩45,478 | ₩46,135 | ₩45,478 | ₩45,679 | +0.44% | 1.4만 |
|---|
| 2025.11.13 | ₩45,907 | ₩46,363 | ₩45,760 | ₩45,760 | -0.32% | 2.5만 |
|---|
| 2025.11.12 | ₩46,122 | ₩46,672 | ₩46,055 | ₩46,068 | -0.12% | 3.5만 |
|---|
| 2025.11.11 | ₩45,894 | ₩46,269 | ₩45,854 | ₩46,108 | +0.47% | 2.1만 |
|---|
| 2025.11.10 | ₩45,491 | ₩45,854 | ₩45,116 | ₩45,800 | +0.68% | 3.3만 |
|---|
| 2025.11.07 | ₩45,424 | ₩45,559 | ₩44,539 | ₩45,250 | -0.38% | 9.7만 |
|---|
| 2025.11.06 | ₩45,652 | ₩45,760 | ₩45,465 | ₩45,545 | -0.24% | 4.4만 |
|---|
| 2025.11.05 | ₩45,438 | ₩45,800 | ₩45,438 | ₩45,719 | +0.62% | 3.1만 |
|---|
| 2025.11.04 | ₩45,545 | ₩45,854 | ₩45,357 | ₩45,465 | -0.18% | 3.7만 |
|---|
| 2025.11.03 | ₩46,162 | ₩46,202 | ₩45,854 | ₩45,854 | -0.67% | 2.7만 |
|---|
| 2025.10.31 | ₩46,363 | ₩46,672 | ₩46,001 | ₩46,162 | -0.43% | 2.9만 |
|---|
| 2025.10.30 | ₩46,149 | ₩46,538 | ₩45,934 | ₩46,108 | -0.09% | 3.4만 |
|---|
| 2025.10.29 | ₩46,444 | ₩46,725 | ₩45,947 | ₩46,377 | -0.14% | 4.8만 |
|---|
| 2025.10.28 | ₩46,323 | ₩46,605 | ₩45,599 | ₩46,430 | +0.23% | 4.8만 |
|---|
| 2025.10.27 | ₩46,135 | ₩46,457 | ₩45,907 | ₩46,216 | +0.17% | 5.5만 |
|---|
| 2025.10.24 | ₩45,719 | ₩46,041 | ₩45,719 | ₩45,854 | +0.29% | 3.3만 |
|---|
| 2025.10.23 | ₩45,666 | ₩46,015 | ₩45,451 | ₩45,706 | +0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩45,652 | ₩45,934 | ₩45,384 | ₩45,505 | -0.32% | 3.1만 |
|---|
| 2025.10.21 | ₩45,438 | ₩45,760 | ₩45,438 | ₩45,612 | +0.38% | 4.4만 |
|---|
| 2025.10.20 | ₩45,331 | ₩45,666 | ₩45,223 | ₩45,411 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩45,384 | ₩45,599 | ₩45,143 | ₩45,210 | -0.38% | 3.5만 |
|---|
| 2025.10.16 | ₩45,921 | ₩46,122 | ₩45,035 | ₩45,304 | -1.34% | 3.8만 |
|---|
| 2025.10.15 | ₩45,465 | ₩46,068 | ₩45,451 | ₩45,626 | +0.35% | 1.6만 |
|---|
| 2025.10.14 | ₩45,532 | ₩45,894 | ₩44,848 | ₩45,344 | -0.41% | 3만 |
|---|
| 2025.10.13 | ₩45,371 | ₩45,800 | ₩45,263 | ₩45,357 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩45,773 | ₩46,068 | ₩44,955 | ₩45,076 | -1.52% | 4.9만 |
|---|