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 | ₩46,462 | ₩46,811 | ₩46,462 | ₩46,650 | +0.40% | 3.6만 |
| 2026.10.08 | ₩46,167 | ₩46,449 | ₩46,060 | ₩46,234 | +0.15% | 3.4만 |
| 2026.10.07 | ₩46,368 | ₩46,610 | ₩46,167 | ₩46,301 | -0.14% | 2.8만 |
| 2026.10.06 | ₩46,207 | ₩46,972 | ₩46,073 | ₩46,328 | +0.26% | 3.7만 |
| 2026.10.05 | ₩46,006 | ₩46,221 | ₩45,604 | ₩45,872 | -0.29% | 4.6만 |
| 2026.10.02 | ₩46,248 | ₩46,435 | ₩45,966 | ₩46,006 | -0.52% | 2.2만 |
| 2026.10.01 | ₩45,939 | ₩46,154 | ₩45,631 | ₩45,872 | -0.15% | 2.4만 |
| 2026.09.30 | ₩46,275 | ₩46,918 | ₩45,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,060 |
| -0.46% |
| 2.2만 |
| 2026.09.29 | ₩46,154 | ₩46,422 | ₩45,658 | ₩46,006 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩46,368 | ₩46,959 | ₩46,020 | ₩46,114 | -0.55% | 4만 |
|---|
| 2026.09.25 | ₩46,422 | ₩46,717 | ₩46,221 | ₩46,435 | +0.03% | 1.7만 |
|---|
| 2026.09.24 | ₩46,140 | ₩46,677 | ₩46,060 | ₩46,194 | +0.12% | 2.7만 |
|---|
| 2026.09.23 | ₩46,717 | ₩46,851 | ₩46,221 | ₩46,409 | -0.66% | 6.5만 |
|---|
| 2026.09.22 | ₩47,254 | ₩47,280 | ₩46,744 | ₩46,891 | -0.77% | 8.3만 |
|---|
| 2026.09.21 | ₩46,650 | ₩47,052 | ₩46,476 | ₩47,012 | +0.78% | 6.1만 |
|---|
| 2026.09.18 | ₩46,503 | ₩46,932 | ₩46,127 | ₩46,382 | -0.26% | 2.8만 |
|---|
| 2026.09.17 | ₩46,328 | ₩46,717 | ₩46,140 | ₩46,409 | +0.17% | 5만 |
|---|
| 2026.09.16 | ₩46,234 | ₩46,462 | ₩45,818 | ₩46,140 | -0.20% | 4.4만 |
|---|
| 2026.09.15 | ₩46,127 | ₩46,275 | ₩45,953 | ₩45,953 | -0.38% | 3.9만 |
|---|
| 2026.09.14 | ₩46,422 | ₩46,489 | ₩45,899 | ₩46,382 | -0.09% | 2.3만 |
|---|
| 2026.09.11 | ₩46,891 | ₩47,079 | ₩46,798 | ₩46,838 | -0.11% | 4.6만 |
|---|
| 2026.09.10 | ₩47,052 | ₩47,052 | ₩46,181 | ₩46,623 | -0.91% | 3.8만 |
|---|
| 2026.09.09 | ₩47,280 | ₩47,280 | ₩46,918 | ₩47,146 | -0.28% | 2.8만 |
|---|
| 2026.09.08 | ₩47,549 | ₩47,737 | ₩47,200 | ₩47,200 | -0.73% | 8.9천 |
|---|
| 2026.09.04 | ₩47,924 | ₩48,260 | ₩47,616 | ₩47,737 | -0.39% | 8.9천 |
|---|
| 2026.09.03 | ₩47,696 | ₩48,112 | ₩47,589 | ₩47,911 | +0.45% | 1.7만 |
|---|
| 2026.09.02 | ₩47,589 | ₩47,884 | ₩47,522 | ₩47,589 | 0.00% | 2만 |
|---|
| 2026.09.01 | ₩47,576 | ₩47,750 | ₩47,026 | ₩47,374 | -0.42% | 2.9만 |
|---|
| 2026.08.31 | ₩47,616 | ₩47,938 | ₩47,146 | ₩47,710 | +0.20% | 5만 |
|---|
| 2026.08.28 | ₩47,938 | ₩48,112 | ₩47,589 | ₩47,737 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩47,737 | ₩47,965 | ₩47,616 | ₩47,737 | 0.00% | 3.2만 |
|---|
| 2026.08.26 | ₩47,616 | ₩48,233 | ₩47,576 | ₩47,884 | +0.56% | 3.8만 |
|---|
| 2026.08.25 | ₩47,750 | ₩48,018 | ₩47,401 | ₩47,763 | +0.03% | 1.7만 |
|---|
| 2026.08.24 | ₩47,884 | ₩47,884 | ₩47,455 | ₩47,455 | -0.90% | 4.9만 |
|---|
| 2026.08.21 | ₩47,589 | ₩47,991 | ₩46,945 | ₩47,737 | +0.31% | 1.5만 |
|---|
| 2026.08.20 | ₩47,911 | ₩48,421 | ₩47,508 | ₩47,669 | -0.50% | 2.5만 |
|---|
| 2026.08.19 | ₩47,549 | ₩48,514 | ₩47,549 | ₩47,857 | +0.65% | 2.8만 |
|---|
| 2026.08.18 | ₩47,830 | ₩48,421 | ₩47,254 | ₩47,254 | -1.21% | 2.3만 |
|---|
| 2026.08.17 | ₩48,407 | ₩48,850 | ₩47,924 | ₩48,286 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩48,260 | ₩48,742 | ₩48,152 | ₩48,206 | -0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩48,273 | ₩49,024 | ₩48,018 | ₩48,367 | +0.19% | 9.9만 |
|---|
| 2026.08.12 | ₩48,286 | ₩48,340 | ₩47,897 | ₩48,152 | -0.28% | 9.3천 |
|---|
| 2026.08.11 | ₩47,951 | ₩48,206 | ₩47,763 | ₩47,978 | +0.06% | 4.1만 |
|---|
| 2026.08.10 | ₩48,032 | ₩48,260 | ₩47,817 | ₩48,032 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩47,750 | ₩48,058 | ₩47,468 | ₩47,924 | +0.37% | 3.5만 |
|---|
| 2026.08.06 | ₩47,737 | ₩47,737 | ₩47,334 | ₩47,589 | -0.31% | 8.8천 |
|---|
| 2026.08.05 | ₩47,844 | ₩48,286 | ₩47,723 | ₩47,750 | -0.20% | 1.9만 |
|---|
| 2026.08.04 | ₩47,254 | ₩47,871 | ₩46,985 | ₩47,750 | +1.05% | 2.2만 |
|---|
| 2026.08.03 | ₩46,757 | ₩47,321 | ₩46,757 | ₩47,160 | +0.86% | 2.1만 |
|---|
| 2026.07.31 | ₩46,717 | ₩47,133 | ₩46,476 | ₩46,784 | +0.14% | 2.2만 |
|---|
| 2026.07.30 | ₩46,382 | ₩47,066 | ₩46,194 | ₩46,717 | +0.72% | 4.4만 |
|---|
| 2026.07.29 | ₩46,932 | ₩47,334 | ₩46,301 | ₩46,462 | -1.00% | 1.8만 |
|---|
| 2026.07.28 | ₩47,012 | ₩47,616 | ₩46,409 | ₩46,932 | -0.17% | 3.8만 |
|---|
| 2026.07.27 | ₩47,093 | ₩48,286 | ₩46,677 | ₩46,838 | -0.54% | 8천 |
|---|
| 2026.07.24 | ₩46,543 | ₩48,286 | ₩46,261 | ₩46,771 | +0.49% | 5.7만 |
|---|
| 2026.07.23 | ₩47,012 | ₩47,830 | ₩46,556 | ₩46,663 | -0.74% | 2.2만 |
|---|
| 2026.07.22 | ₩47,052 | ₩47,804 | ₩46,985 | ₩47,160 | +0.23% | 3.5만 |
|---|
| 2026.07.21 | ₩47,160 | ₩47,710 | ₩46,167 | ₩47,160 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩46,945 | ₩47,294 | ₩46,342 | ₩46,784 | -0.34% | 2.8만 |
|---|
| 2026.07.17 | ₩46,905 | ₩47,307 | ₩46,610 | ₩46,945 | +0.09% | 1.9만 |
|---|
| 2026.07.16 | ₩46,757 | ₩47,857 | ₩46,637 | ₩47,106 | +0.75% | 2.4만 |
|---|
| 2026.07.15 | ₩47,146 | ₩47,830 | ₩46,476 | ₩47,066 | -0.17% | 3.3만 |
|---|
| 2026.07.14 | ₩47,549 | ₩47,991 | ₩46,717 | ₩47,079 | -0.99% | 3.3만 |
|---|
| 2026.07.13 | ₩47,428 | ₩48,045 | ₩46,690 | ₩47,495 | +0.14% | 3.5만 |
|---|
| 2026.07.10 | ₩47,763 | ₩48,354 | ₩47,374 | ₩47,616 | -0.31% | 6만 |
|---|
| 2026.07.09 | ₩46,945 | ₩47,790 | ₩46,677 | ₩47,616 | +1.43% | 6.4만 |
|---|
| 2026.07.08 | ₩46,757 | ₩47,133 | ₩46,422 | ₩46,865 | +0.23% | 4.1만 |
|---|
| 2026.07.07 | ₩46,650 | ₩47,415 | ₩46,650 | ₩46,811 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩46,865 | ₩46,945 | ₩46,570 | ₩46,824 | -0.09% | 2.5만 |
|---|
| 2026.07.02 | ₩46,798 | ₩46,999 | ₩46,570 | ₩46,865 | +0.14% | 2.4만 |
|---|
| 2026.07.01 | ₩46,409 | ₩46,932 | ₩46,194 | ₩46,677 | +0.58% | 5.2만 |
|---|
| 2026.06.30 | ₩46,784 | ₩47,348 | ₩46,140 | ₩46,167 | -1.32% | 6만 |
|---|
| 2026.06.29 | ₩46,731 | ₩47,602 | ₩46,020 | ₩46,932 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩46,623 | ₩47,737 | ₩45,872 | ₩46,476 | -0.32% | 3.5만 |
|---|
| 2026.06.25 | ₩47,441 | ₩47,830 | ₩46,637 | ₩46,757 | -1.44% | 10.1만 |
|---|
| 2026.06.24 | ₩46,717 | ₩47,361 | ₩46,516 | ₩46,784 | +0.14% | 4.7만 |
|---|
| 2026.06.23 | ₩46,435 | ₩46,704 | ₩46,234 | ₩46,409 | -0.06% | 3.3만 |
|---|
| 2026.06.22 | ₩46,462 | ₩46,865 | ₩46,275 | ₩46,677 | +0.46% | 4.2만 |
|---|
| 2026.06.18 | ₩46,704 | ₩46,932 | ₩46,275 | ₩46,556 | -0.32% | 2.3만 |
|---|
| 2026.06.17 | ₩46,744 | ₩47,240 | ₩46,275 | ₩46,556 | -0.40% | 6만 |
|---|
| 2026.06.16 | ₩46,851 | ₩47,348 | ₩46,690 | ₩47,093 | +0.52% | 1.7만 |
|---|
| 2026.06.15 | ₩47,415 | ₩48,327 | ₩47,415 | ₩48,099 | +1.44% | 2.4만 |
|---|
| 2026.06.12 | ₩46,798 | ₩47,280 | ₩46,798 | ₩47,160 | +0.77% | 3.6만 |
|---|
| 2026.06.11 | ₩46,462 | ₩47,294 | ₩46,462 | ₩46,784 | +0.69% | 2.1만 |
|---|
| 2026.06.10 | ₩46,905 | ₩46,905 | ₩46,154 | ₩46,543 | -0.77% | 1.3만 |
|---|
| 2026.06.09 | ₩46,543 | ₩46,999 | ₩46,207 | ₩46,905 | +0.78% | 7.1만 |
|---|
| 2026.06.08 | ₩46,677 | ₩47,227 | ₩46,207 | ₩46,382 | -0.63% | 1.3만 |
|---|
| 2026.06.05 | ₩46,824 | ₩47,307 | ₩46,006 | ₩46,476 | -0.74% | 4.1만 |
|---|
| 2026.06.04 | ₩47,267 | ₩47,576 | ₩46,972 | ₩47,254 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩47,173 | ₩47,495 | ₩47,106 | ₩47,200 | +0.06% | 2.9만 |
|---|
| 2026.06.02 | ₩47,321 | ₩47,817 | ₩47,146 | ₩47,415 | +0.20% | 2.9만 |
|---|
| 2026.06.01 | ₩47,240 | ₩47,656 | ₩46,449 | ₩47,254 | +0.03% | 4만 |
|---|
| 2026.05.29 | ₩47,146 | ₩47,616 | ₩46,945 | ₩47,280 | +0.28% | 1.8만 |
|---|
| 2026.05.28 | ₩46,932 | ₩47,576 | ₩46,932 | ₩47,187 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩47,066 | ₩47,106 | ₩46,757 | ₩46,932 | -0.28% | 1.9만 |
|---|
| 2026.05.26 | ₩46,878 | ₩47,106 | ₩46,757 | ₩46,891 | +0.03% | 2.1만 |
|---|
| 2026.05.22 | ₩46,596 | ₩46,878 | ₩46,382 | ₩46,757 | +0.35% | 2.5만 |
|---|
| 2026.05.21 | ₩46,288 | ₩46,663 | ₩46,087 | ₩46,435 | +0.32% | 2.2만 |
|---|
| 2026.05.20 | ₩45,926 | ₩46,677 | ₩45,926 | ₩46,328 | +0.88% | 3만 |
|---|
| 2026.05.19 | ₩45,939 | ₩46,462 | ₩45,939 | ₩46,033 | +0.20% | 2.8만 |
|---|
| 2026.05.18 | ₩46,529 | ₩46,596 | ₩46,060 | ₩46,221 | -0.66% | 3.7만 |
|---|
| 2026.05.15 | ₩46,462 | ₩46,650 | ₩46,248 | ₩46,342 | -0.26% | 3만 |
|---|
| 2026.05.14 | ₩46,409 | ₩46,811 | ₩46,409 | ₩46,503 | +0.20% | 2.4만 |
|---|
| 2026.05.13 | ₩46,207 | ₩46,503 | ₩45,738 | ₩46,395 | +0.41% | 3.3만 |
|---|
| 2026.05.12 | ₩46,073 | ₩46,275 | ₩45,818 | ₩46,154 | +0.17% | 3.2만 |
|---|
| 2026.05.11 | ₩46,006 | ₩46,476 | ₩45,979 | ₩46,167 | +0.35% | 3.4만 |
|---|
| 2026.05.08 | ₩46,328 | ₩46,355 | ₩45,953 | ₩46,033 | -0.64% | 3.5만 |
|---|
| 2026.05.07 | ₩46,368 | ₩46,368 | ₩45,899 | ₩46,114 | -0.55% | 2.4만 |
|---|
| 2026.05.06 | ₩46,248 | ₩46,368 | ₩46,167 | ₩46,261 | +0.03% | 1.7만 |
|---|
| 2026.05.05 | ₩45,886 | ₩46,060 | ₩45,617 | ₩45,953 | +0.15% | 2.1만 |
|---|
| 2026.05.04 | ₩45,751 | ₩46,073 | ₩45,550 | ₩45,671 | -0.18% | 2.3만 |
|---|
| 2026.05.01 | ₩45,912 | ₩46,100 | ₩45,711 | ₩45,939 | +0.06% | 2.6만 |
|---|
| 2026.04.30 | ₩45,604 | ₩46,167 | ₩45,523 | ₩45,818 | +0.47% | 2.5만 |
|---|
| 2026.04.29 | ₩45,322 | ₩45,671 | ₩45,161 | ₩45,349 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩45,590 | ₩45,590 | ₩45,134 | ₩45,483 | -0.24% | 5.5만 |
|---|
| 2026.04.27 | ₩45,497 | ₩45,805 | ₩45,497 | ₩45,644 | +0.32% | 1.2만 |
|---|
| 2026.04.24 | ₩45,470 | ₩45,805 | ₩45,456 | ₩45,631 | +0.35% | 1.6만 |
|---|
| 2026.04.23 | ₩45,617 | ₩46,167 | ₩45,134 | ₩45,403 | -0.47% | 4.8만 |
|---|
| 2026.04.22 | ₩45,899 | ₩45,899 | ₩45,658 | ₩45,725 | -0.38% | 3.1만 |
|---|
| 2026.04.21 | ₩45,537 | ₩45,832 | ₩45,456 | ₩45,604 | +0.15% | 4.9만 |
|---|
| 2026.04.20 | ₩45,792 | ₩45,818 | ₩45,349 | ₩45,631 | -0.35% | 3만 |
|---|
| 2026.04.17 | ₩45,309 | ₩45,738 | ₩45,054 | ₩45,671 | +0.80% | 2만 |
|---|
| 2026.04.16 | ₩45,134 | ₩45,201 | ₩44,598 | ₩45,148 | +0.03% | 8.4만 |
|---|
| 2026.04.15 | ₩44,960 | ₩45,148 | ₩44,772 | ₩45,027 | +0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩44,276 | ₩45,081 | ₩44,048 | ₩44,947 | +1.51% | 3.1만 |
|---|
| 2026.04.13 | ₩43,766 | ₩44,678 | ₩43,739 | ₩44,330 | +1.29% | 6.2만 |
|---|
| 2026.04.10 | ₩44,182 | ₩44,383 | ₩43,914 | ₩44,008 | -0.39% | 2.3만 |
|---|
| 2026.04.09 | ₩43,605 | ₩44,437 | ₩43,605 | ₩43,994 | +0.89% | 1.8만 |
|---|
| 2026.04.08 | ₩43,619 | ₩44,035 | ₩43,511 | ₩43,833 | +0.49% | 1.9만 |
|---|
| 2026.04.07 | ₩42,787 | ₩43,082 | ₩42,734 | ₩43,002 | +0.50% | 3.8만 |
|---|
| 2026.04.06 | ₩42,962 | ₩43,458 | ₩42,801 | ₩43,015 | +0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩42,573 | ₩43,726 | ₩42,573 | ₩42,854 | +0.66% | 3.6만 |
|---|
| 2026.04.01 | ₩42,425 | ₩43,042 | ₩42,425 | ₩42,894 | +1.11% | 3.6만 |
|---|
| 2026.03.31 | ₩41,714 | ₩42,868 | ₩41,607 | ₩42,371 | +1.58% | 3.7만 |
|---|
| 2026.03.30 | ₩41,660 | ₩41,862 | ₩41,365 | ₩41,459 | -0.48% | 4.3만 |
|---|
| 2026.03.27 | ₩41,915 | ₩42,653 | ₩40,950 | ₩41,513 | -0.96% | 5.5만 |
|---|
| 2026.03.26 | ₩42,425 | ₩42,814 | ₩42,036 | ₩42,036 | -0.92% | 3.5만 |
|---|
| 2026.03.25 | ₩43,109 | ₩43,364 | ₩42,640 | ₩42,787 | -0.75% | 11만 |
|---|
| 2026.03.24 | ₩41,942 | ₩42,492 | ₩41,741 | ₩42,385 | +1.06% | 6.9만 |
|---|
| 2026.03.23 | ₩42,331 | ₩42,747 | ₩41,875 | ₩41,929 | -0.95% | 12.8만 |
|---|
| 2026.03.20 | ₩42,465 | ₩42,693 | ₩41,808 | ₩41,888 | -1.36% | 3.6만 |
|---|
| 2026.03.19 | ₩42,398 | ₩43,136 | ₩42,264 | ₩42,492 | +0.22% | 4만 |
|---|
| 2026.03.18 | ₩42,814 | ₩43,136 | ₩42,586 | ₩42,640 | -0.41% | 6.1만 |
|---|
| 2026.03.17 | ₩42,626 | ₩43,203 | ₩42,599 | ₩42,962 | +0.79% | 5.4만 |
|---|
| 2026.03.16 | ₩42,465 | ₩43,015 | ₩42,465 | ₩42,734 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩42,626 | ₩43,029 | ₩42,210 | ₩42,358 | -0.63% | 4.3만 |
|---|
| 2026.03.12 | ₩42,921 | ₩43,163 | ₩42,452 | ₩42,640 | -0.66% | 2.7만 |
|---|
| 2026.03.11 | ₩43,216 | ₩43,498 | ₩42,948 | ₩43,243 | +0.06% | 5.8만 |
|---|
| 2026.03.10 | ₩43,122 | ₩43,739 | ₩42,868 | ₩43,243 | +0.28% | 5.3만 |
|---|
| 2026.03.09 | ₩43,257 | ₩43,297 | ₩42,398 | ₩43,243 | -0.03% | 7.1만 |
|---|
| 2026.03.06 | ₩43,672 | ₩44,236 | ₩43,404 | ₩43,552 | -0.28% | 2.3만 |
|---|
| 2026.03.05 | ₩44,276 | ₩44,450 | ₩43,672 | ₩43,900 | -0.85% | 6.9만 |
|---|
| 2026.03.04 | ₩44,397 | ₩44,625 | ₩44,263 | ₩44,464 | +0.15% | 2.1만 |
|---|
| 2026.03.03 | ₩44,142 | ₩44,638 | ₩43,874 | ₩44,222 | +0.18% | 4.4만 |
|---|
| 2026.03.02 | ₩44,249 | ₩44,652 | ₩43,766 | ₩44,544 | +0.67% | 3.1만 |
|---|
| 2026.02.27 | ₩44,397 | ₩44,678 | ₩44,263 | ₩44,383 | -0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩44,799 | ₩45,081 | ₩44,665 | ₩44,786 | -0.03% | 4.4만 |
|---|
| 2026.02.25 | ₩44,584 | ₩44,880 | ₩44,584 | ₩44,826 | +0.54% | 2.3만 |
|---|
| 2026.02.24 | ₩44,330 | ₩44,732 | ₩44,330 | ₩44,571 | +0.54% | 3.9만 |
|---|
| 2026.02.23 | ₩44,745 | ₩44,893 | ₩44,289 | ₩44,330 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩44,477 | ₩44,866 | ₩44,330 | ₩44,839 | +0.81% | 8.9만 |
|---|
| 2026.02.19 | ₩44,652 | ₩44,665 | ₩44,343 | ₩44,504 | -0.33% | 2.5만 |
|---|
| 2026.02.18 | ₩44,571 | ₩44,866 | ₩44,571 | ₩44,665 | +0.21% | 2.3만 |
|---|
| 2026.02.17 | ₩44,424 | ₩44,759 | ₩44,276 | ₩44,517 | +0.21% | 3만 |
|---|
| 2026.02.13 | ₩44,437 | ₩44,933 | ₩44,249 | ₩44,491 | +0.12% | 3.3만 |
|---|
| 2026.02.12 | ₩45,054 | ₩45,054 | ₩44,356 | ₩44,437 | -1.37% | 3.9만 |
|---|
| 2026.02.11 | ₩45,175 | ₩45,175 | ₩44,732 | ₩44,812 | -0.80% | 2.8만 |
|---|
| 2026.02.10 | ₩44,732 | ₩45,188 | ₩44,732 | ₩44,880 | +0.33% | 5만 |
|---|
| 2026.02.09 | ₩44,531 | ₩44,920 | ₩44,424 | ₩44,853 | +0.72% | 3.8만 |
|---|
| 2026.02.06 | ₩44,196 | ₩44,638 | ₩44,196 | ₩44,517 | +0.73% | 3.7만 |
|---|
| 2026.02.05 | ₩44,330 | ₩44,692 | ₩44,021 | ₩44,088 | -0.54% | 7만 |
|---|
| 2026.02.04 | ₩44,330 | ₩44,638 | ₩44,263 | ₩44,397 | +0.15% | 3.3만 |
|---|
| 2026.02.03 | ₩44,638 | ₩44,812 | ₩44,276 | ₩44,370 | -0.60% | 4.2만 |
|---|
| 2026.02.02 | ₩44,531 | ₩44,880 | ₩44,531 | ₩44,745 | +0.48% | 3.1만 |
|---|
| 2026.01.30 | ₩44,732 | ₩44,799 | ₩44,477 | ₩44,611 | -0.27% | 3만 |
|---|
| 2026.01.29 | ₩44,839 | ₩44,920 | ₩44,410 | ₩44,759 | -0.18% | 3.3만 |
|---|
| 2026.01.28 | ₩44,893 | ₩44,920 | ₩44,517 | ₩44,652 | -0.54% | 2.9만 |
|---|
| 2026.01.27 | ₩44,719 | ₩44,839 | ₩44,611 | ₩44,772 | +0.12% | 3만 |
|---|
| 2026.01.26 | ₩44,719 | ₩44,987 | ₩44,611 | ₩44,705 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩44,424 | ₩44,705 | ₩44,424 | ₩44,611 | +0.42% | 3.3만 |
|---|
| 2026.01.22 | ₩44,356 | ₩44,678 | ₩44,356 | ₩44,464 | +0.24% | 6.4만 |
|---|
| 2026.01.21 | ₩43,847 | ₩44,356 | ₩43,632 | ₩44,209 | +0.83% | 3.3만 |
|---|
| 2026.01.20 | ₩44,169 | ₩44,397 | ₩43,686 | ₩43,753 | -0.94% | 5.4만 |
|---|
| 2026.01.16 | ₩44,692 | ₩44,893 | ₩44,289 | ₩44,330 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩44,477 | ₩44,692 | ₩44,477 | ₩44,598 | +0.27% | 2.1만 |
|---|
| 2026.01.14 | ₩44,343 | ₩44,705 | ₩44,343 | ₩44,491 | +0.33% | 2.1만 |
|---|
| 2026.01.13 | ₩44,410 | ₩44,759 | ₩44,410 | ₩44,464 | +0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩44,397 | ₩44,584 | ₩44,276 | ₩44,477 | +0.18% | 3.7만 |
|---|
| 2026.01.09 | ₩44,450 | ₩44,678 | ₩44,370 | ₩44,611 | +0.36% | 3.6만 |
|---|
| 2026.01.08 | ₩44,236 | ₩44,450 | ₩44,236 | ₩44,356 | +0.27% | 2.9만 |
|---|
| 2026.01.07 | ₩44,102 | ₩44,397 | ₩44,102 | ₩44,330 | +0.52% | 4.2만 |
|---|
| 2026.01.06 | ₩43,994 | ₩44,397 | ₩43,994 | ₩44,249 | +0.58% | 3.6만 |
|---|
| 2026.01.05 | ₩43,686 | ₩44,182 | ₩43,686 | ₩43,994 | +0.71% | 2.7만 |
|---|
| 2026.01.02 | ₩43,994 | ₩43,994 | ₩43,713 | ₩43,766 | -0.52% | 4.6만 |
|---|
| 2025.12.31 | ₩44,088 | ₩44,102 | ₩43,699 | ₩43,807 | -0.64% | 4.2만 |
|---|
| 2025.12.30 | ₩43,900 | ₩44,088 | ₩43,900 | ₩44,035 | +0.31% | 3.7만 |
|---|
| 2025.12.29 | ₩43,887 | ₩44,008 | ₩43,659 | ₩43,914 | +0.06% | 4.6만 |
|---|
| 2025.12.26 | ₩43,914 | ₩44,249 | ₩43,726 | ₩43,900 | -0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩43,927 | ₩44,222 | ₩43,927 | ₩43,927 | 0.00% | 8.6천 |
|---|
| 2025.12.23 | ₩43,927 | ₩44,303 | ₩43,713 | ₩43,874 | -0.12% | 8.7만 |
|---|
| 2025.12.22 | ₩44,906 | ₩44,906 | ₩43,431 | ₩43,914 | -2.21% | 14.2만 |
|---|
| 2025.12.19 | ₩43,270 | ₩44,316 | ₩43,203 | ₩43,766 | +1.15% | 6.3만 |
|---|
| 2025.12.18 | ₩43,069 | ₩43,458 | ₩42,988 | ₩43,042 | -0.06% | 3.7만 |
|---|
| 2025.12.17 | ₩43,122 | ₩43,324 | ₩42,827 | ₩42,881 | -0.56% | 7.8만 |
|---|
| 2025.12.16 | ₩43,190 | ₩43,377 | ₩42,935 | ₩43,082 | -0.25% | 11.2만 |
|---|
| 2025.12.15 | ₩43,511 | ₩43,511 | ₩43,136 | ₩43,337 | -0.40% | 4.7만 |
|---|
| 2025.12.12 | ₩43,592 | ₩44,102 | ₩43,444 | ₩43,471 | -0.28% | 6.6만 |
|---|
| 2025.12.11 | ₩46,798 | ₩47,012 | ₩46,583 | ₩46,918 | +0.26% | 2.7만 |
|---|
| 2025.12.10 | ₩46,395 | ₩46,878 | ₩46,342 | ₩46,757 | +0.78% | 5.4만 |
|---|
| 2025.12.09 | ₩46,543 | ₩46,704 | ₩46,328 | ₩46,422 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩46,623 | ₩46,824 | ₩46,462 | ₩46,462 | -0.35% | 2.3만 |
|---|
| 2025.12.05 | ₩46,570 | ₩46,851 | ₩46,476 | ₩46,650 | +0.17% | 3.6만 |
|---|
| 2025.12.04 | ₩46,435 | ₩46,583 | ₩46,181 | ₩46,395 | -0.09% | 3.1만 |
|---|
| 2025.12.03 | ₩46,154 | ₩46,462 | ₩45,832 | ₩46,368 | +0.46% | 3.9만 |
|---|
| 2025.12.02 | ₩46,194 | ₩46,355 | ₩45,979 | ₩46,154 | -0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩46,140 | ₩46,503 | ₩45,805 | ₩46,154 | +0.03% | 3만 |
|---|
| 2025.11.28 | ₩46,006 | ₩46,650 | ₩45,899 | ₩46,060 | +0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩46,114 | ₩46,529 | ₩45,979 | ₩46,006 | -0.23% | 2.4만 |
|---|
| 2025.11.25 | ₩45,577 | ₩46,194 | ₩45,577 | ₩46,020 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩45,161 | ₩45,751 | ₩44,719 | ₩45,550 | +0.86% | 4.1만 |
|---|
| 2025.11.21 | ₩44,973 | ₩45,658 | ₩44,531 | ₩45,000 | +0.06% | 5만 |
|---|
| 2025.11.20 | ₩45,429 | ₩45,953 | ₩44,705 | ₩44,906 | -1.15% | 2.1만 |
|---|
| 2025.11.19 | ₩44,920 | ₩45,590 | ₩44,477 | ₩45,309 | +0.87% | 8만 |
|---|
| 2025.11.18 | ₩44,839 | ₩45,201 | ₩44,678 | ₩44,920 | +0.18% | 3.2만 |
|---|
| 2025.11.17 | ₩45,577 | ₩45,792 | ₩45,242 | ₩45,242 | -0.74% | 2.6만 |
|---|
| 2025.11.14 | ₩45,483 | ₩46,140 | ₩45,483 | ₩45,684 | +0.44% | 1.4만 |
|---|
| 2025.11.13 | ₩45,912 | ₩46,368 | ₩45,765 | ₩45,765 | -0.32% | 2.5만 |
|---|
| 2025.11.12 | ₩46,127 | ₩46,677 | ₩46,060 | ₩46,073 | -0.12% | 3.5만 |
|---|
| 2025.11.11 | ₩45,899 | ₩46,275 | ₩45,859 | ₩46,114 | +0.47% | 2.1만 |
|---|
| 2025.11.10 | ₩45,497 | ₩45,859 | ₩45,121 | ₩45,805 | +0.68% | 3.3만 |
|---|
| 2025.11.07 | ₩45,429 | ₩45,564 | ₩44,544 | ₩45,255 | -0.38% | 9.7만 |
|---|
| 2025.11.06 | ₩45,658 | ₩45,765 | ₩45,470 | ₩45,550 | -0.24% | 4.4만 |
|---|
| 2025.11.05 | ₩45,443 | ₩45,805 | ₩45,443 | ₩45,725 | +0.62% | 3.1만 |
|---|
| 2025.11.04 | ₩45,550 | ₩45,859 | ₩45,362 | ₩45,470 | -0.18% | 3.7만 |
|---|
| 2025.11.03 | ₩46,167 | ₩46,207 | ₩45,859 | ₩45,859 | -0.67% | 2.7만 |
|---|
| 2025.10.31 | ₩46,368 | ₩46,677 | ₩46,006 | ₩46,167 | -0.43% | 2.9만 |
|---|
| 2025.10.30 | ₩46,154 | ₩46,543 | ₩45,939 | ₩46,114 | -0.09% | 3.4만 |
|---|
| 2025.10.29 | ₩46,449 | ₩46,731 | ₩45,953 | ₩46,382 | -0.14% | 4.8만 |
|---|
| 2025.10.28 | ₩46,328 | ₩46,610 | ₩45,604 | ₩46,435 | +0.23% | 4.8만 |
|---|
| 2025.10.27 | ₩46,140 | ₩46,462 | ₩45,912 | ₩46,221 | +0.17% | 5.5만 |
|---|
| 2025.10.24 | ₩45,725 | ₩46,046 | ₩45,725 | ₩45,859 | +0.29% | 3.3만 |
|---|
| 2025.10.23 | ₩45,671 | ₩46,020 | ₩45,456 | ₩45,711 | +0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩45,658 | ₩45,939 | ₩45,389 | ₩45,510 | -0.32% | 3.1만 |
|---|
| 2025.10.21 | ₩45,443 | ₩45,765 | ₩45,443 | ₩45,617 | +0.38% | 4.4만 |
|---|
| 2025.10.20 | ₩45,336 | ₩45,671 | ₩45,228 | ₩45,416 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩45,389 | ₩45,604 | ₩45,148 | ₩45,215 | -0.38% | 3.5만 |
|---|
| 2025.10.16 | ₩45,926 | ₩46,127 | ₩45,041 | ₩45,309 | -1.34% | 3.8만 |
|---|
| 2025.10.15 | ₩45,470 | ₩46,073 | ₩45,456 | ₩45,631 | +0.35% | 1.6만 |
|---|
| 2025.10.14 | ₩45,537 | ₩45,899 | ₩44,853 | ₩45,349 | -0.41% | 3만 |
|---|
| 2025.10.13 | ₩45,376 | ₩45,805 | ₩45,269 | ₩45,362 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩45,778 | ₩46,073 | ₩44,960 | ₩45,081 | -1.52% | 4.9만 |
|---|