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 | ₩46,463 | ₩46,812 | ₩46,463 | ₩46,651 | +0.40% | 3.6만 |
| 2026.10.08 | ₩46,168 | ₩46,450 | ₩46,061 | ₩46,235 | +0.15% | 3.4만 |
| 2026.10.07 | ₩46,369 | ₩46,611 | ₩46,168 | ₩46,302 | -0.14% | 2.8만 |
| 2026.10.06 | ₩46,208 | ₩46,973 | ₩46,074 | ₩46,329 | +0.26% | 3.7만 |
| 2026.10.05 | ₩46,007 | ₩46,222 | ₩45,605 | ₩45,873 | -0.29% | 4.6만 |
| 2026.10.02 | ₩46,248 | ₩46,436 | ₩45,967 | ₩46,007 | -0.52% | 2.2만 |
| 2026.10.01 | ₩45,940 | ₩46,154 | ₩45,631 | ₩45,873 | -0.15% | 2.4만 |
| 2026.09.30 | ₩46,275 | ₩46,919 | ₩45,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,061 |
| -0.46% |
| 2.2만 |
| 2026.09.29 | ₩46,154 | ₩46,423 | ₩45,658 | ₩46,007 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩46,369 | ₩46,959 | ₩46,020 | ₩46,114 | -0.55% | 4만 |
|---|
| 2026.09.25 | ₩46,423 | ₩46,718 | ₩46,222 | ₩46,436 | +0.03% | 1.7만 |
|---|
| 2026.09.24 | ₩46,141 | ₩46,678 | ₩46,061 | ₩46,195 | +0.12% | 2.7만 |
|---|
| 2026.09.23 | ₩46,718 | ₩46,852 | ₩46,222 | ₩46,409 | -0.66% | 6.5만 |
|---|
| 2026.09.22 | ₩47,254 | ₩47,281 | ₩46,745 | ₩46,892 | -0.77% | 8.3만 |
|---|
| 2026.09.21 | ₩46,651 | ₩47,053 | ₩46,476 | ₩47,013 | +0.78% | 6.1만 |
|---|
| 2026.09.18 | ₩46,503 | ₩46,932 | ₩46,128 | ₩46,383 | -0.26% | 2.8만 |
|---|
| 2026.09.17 | ₩46,329 | ₩46,718 | ₩46,141 | ₩46,409 | +0.17% | 5만 |
|---|
| 2026.09.16 | ₩46,235 | ₩46,463 | ₩45,819 | ₩46,141 | -0.20% | 4.4만 |
|---|
| 2026.09.15 | ₩46,128 | ₩46,275 | ₩45,953 | ₩45,953 | -0.38% | 3.9만 |
|---|
| 2026.09.14 | ₩46,423 | ₩46,490 | ₩45,900 | ₩46,383 | -0.09% | 2.3만 |
|---|
| 2026.09.11 | ₩46,892 | ₩47,080 | ₩46,798 | ₩46,839 | -0.11% | 4.6만 |
|---|
| 2026.09.10 | ₩47,053 | ₩47,053 | ₩46,181 | ₩46,624 | -0.91% | 3.8만 |
|---|
| 2026.09.09 | ₩47,281 | ₩47,281 | ₩46,919 | ₩47,147 | -0.28% | 2.8만 |
|---|
| 2026.09.08 | ₩47,549 | ₩47,737 | ₩47,201 | ₩47,201 | -0.73% | 8.9천 |
|---|
| 2026.09.04 | ₩47,925 | ₩48,260 | ₩47,617 | ₩47,737 | -0.39% | 8.9천 |
|---|
| 2026.09.03 | ₩47,697 | ₩48,113 | ₩47,590 | ₩47,912 | +0.45% | 1.7만 |
|---|
| 2026.09.02 | ₩47,590 | ₩47,885 | ₩47,523 | ₩47,590 | 0.00% | 2만 |
|---|
| 2026.09.01 | ₩47,576 | ₩47,751 | ₩47,026 | ₩47,375 | -0.42% | 2.9만 |
|---|
| 2026.08.31 | ₩47,617 | ₩47,938 | ₩47,147 | ₩47,710 | +0.20% | 5만 |
|---|
| 2026.08.28 | ₩47,938 | ₩48,113 | ₩47,590 | ₩47,737 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩47,737 | ₩47,965 | ₩47,617 | ₩47,737 | 0.00% | 3.2만 |
|---|
| 2026.08.26 | ₩47,617 | ₩48,234 | ₩47,576 | ₩47,885 | +0.56% | 3.8만 |
|---|
| 2026.08.25 | ₩47,751 | ₩48,019 | ₩47,402 | ₩47,764 | +0.03% | 1.7만 |
|---|
| 2026.08.24 | ₩47,885 | ₩47,885 | ₩47,456 | ₩47,456 | -0.90% | 4.9만 |
|---|
| 2026.08.21 | ₩47,590 | ₩47,992 | ₩46,946 | ₩47,737 | +0.31% | 1.5만 |
|---|
| 2026.08.20 | ₩47,912 | ₩48,421 | ₩47,509 | ₩47,670 | -0.50% | 2.5만 |
|---|
| 2026.08.19 | ₩47,549 | ₩48,515 | ₩47,549 | ₩47,858 | +0.65% | 2.8만 |
|---|
| 2026.08.18 | ₩47,831 | ₩48,421 | ₩47,254 | ₩47,254 | -1.21% | 2.3만 |
|---|
| 2026.08.17 | ₩48,408 | ₩48,851 | ₩47,925 | ₩48,287 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩48,260 | ₩48,743 | ₩48,153 | ₩48,207 | -0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩48,274 | ₩49,025 | ₩48,019 | ₩48,368 | +0.19% | 9.9만 |
|---|
| 2026.08.12 | ₩48,287 | ₩48,341 | ₩47,898 | ₩48,153 | -0.28% | 9.3천 |
|---|
| 2026.08.11 | ₩47,952 | ₩48,207 | ₩47,764 | ₩47,979 | +0.06% | 4.1만 |
|---|
| 2026.08.10 | ₩48,032 | ₩48,260 | ₩47,818 | ₩48,032 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩47,751 | ₩48,059 | ₩47,469 | ₩47,925 | +0.37% | 3.5만 |
|---|
| 2026.08.06 | ₩47,737 | ₩47,737 | ₩47,335 | ₩47,590 | -0.31% | 8.8천 |
|---|
| 2026.08.05 | ₩47,845 | ₩48,287 | ₩47,724 | ₩47,751 | -0.20% | 1.9만 |
|---|
| 2026.08.04 | ₩47,254 | ₩47,871 | ₩46,986 | ₩47,751 | +1.05% | 2.2만 |
|---|
| 2026.08.03 | ₩46,758 | ₩47,321 | ₩46,758 | ₩47,160 | +0.86% | 2.1만 |
|---|
| 2026.07.31 | ₩46,718 | ₩47,134 | ₩46,476 | ₩46,785 | +0.14% | 2.2만 |
|---|
| 2026.07.30 | ₩46,383 | ₩47,067 | ₩46,195 | ₩46,718 | +0.72% | 4.4만 |
|---|
| 2026.07.29 | ₩46,932 | ₩47,335 | ₩46,302 | ₩46,463 | -1.00% | 1.8만 |
|---|
| 2026.07.28 | ₩47,013 | ₩47,617 | ₩46,409 | ₩46,932 | -0.17% | 3.8만 |
|---|
| 2026.07.27 | ₩47,093 | ₩48,287 | ₩46,678 | ₩46,839 | -0.54% | 8천 |
|---|
| 2026.07.24 | ₩46,543 | ₩48,287 | ₩46,262 | ₩46,771 | +0.49% | 5.7만 |
|---|
| 2026.07.23 | ₩47,013 | ₩47,831 | ₩46,557 | ₩46,664 | -0.74% | 2.2만 |
|---|
| 2026.07.22 | ₩47,053 | ₩47,804 | ₩46,986 | ₩47,160 | +0.23% | 3.5만 |
|---|
| 2026.07.21 | ₩47,160 | ₩47,710 | ₩46,168 | ₩47,160 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩46,946 | ₩47,295 | ₩46,342 | ₩46,785 | -0.34% | 2.8만 |
|---|
| 2026.07.17 | ₩46,906 | ₩47,308 | ₩46,611 | ₩46,946 | +0.09% | 1.9만 |
|---|
| 2026.07.16 | ₩46,758 | ₩47,858 | ₩46,637 | ₩47,107 | +0.75% | 2.4만 |
|---|
| 2026.07.15 | ₩47,147 | ₩47,831 | ₩46,476 | ₩47,067 | -0.17% | 3.3만 |
|---|
| 2026.07.14 | ₩47,549 | ₩47,992 | ₩46,718 | ₩47,080 | -0.99% | 3.3만 |
|---|
| 2026.07.13 | ₩47,429 | ₩48,046 | ₩46,691 | ₩47,496 | +0.14% | 3.5만 |
|---|
| 2026.07.10 | ₩47,764 | ₩48,354 | ₩47,375 | ₩47,617 | -0.31% | 6만 |
|---|
| 2026.07.09 | ₩46,946 | ₩47,791 | ₩46,678 | ₩47,617 | +1.43% | 6.4만 |
|---|
| 2026.07.08 | ₩46,758 | ₩47,134 | ₩46,423 | ₩46,865 | +0.23% | 4.1만 |
|---|
| 2026.07.07 | ₩46,651 | ₩47,415 | ₩46,651 | ₩46,812 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩46,865 | ₩46,946 | ₩46,570 | ₩46,825 | -0.09% | 2.5만 |
|---|
| 2026.07.02 | ₩46,798 | ₩47,000 | ₩46,570 | ₩46,865 | +0.14% | 2.4만 |
|---|
| 2026.07.01 | ₩46,409 | ₩46,932 | ₩46,195 | ₩46,678 | +0.58% | 5.2만 |
|---|
| 2026.06.30 | ₩46,785 | ₩47,348 | ₩46,141 | ₩46,168 | -1.32% | 6만 |
|---|
| 2026.06.29 | ₩46,731 | ₩47,603 | ₩46,020 | ₩46,932 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩46,624 | ₩47,737 | ₩45,873 | ₩46,476 | -0.32% | 3.5만 |
|---|
| 2026.06.25 | ₩47,442 | ₩47,831 | ₩46,637 | ₩46,758 | -1.44% | 10.1만 |
|---|
| 2026.06.24 | ₩46,718 | ₩47,362 | ₩46,517 | ₩46,785 | +0.14% | 4.7만 |
|---|
| 2026.06.23 | ₩46,436 | ₩46,704 | ₩46,235 | ₩46,409 | -0.06% | 3.3만 |
|---|
| 2026.06.22 | ₩46,463 | ₩46,865 | ₩46,275 | ₩46,678 | +0.46% | 4.2만 |
|---|
| 2026.06.18 | ₩46,704 | ₩46,932 | ₩46,275 | ₩46,557 | -0.32% | 2.3만 |
|---|
| 2026.06.17 | ₩46,745 | ₩47,241 | ₩46,275 | ₩46,557 | -0.40% | 6만 |
|---|
| 2026.06.16 | ₩46,852 | ₩47,348 | ₩46,691 | ₩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 | ₩47,281 | ₩46,798 | ₩47,160 | +0.77% | 3.6만 |
|---|
| 2026.06.11 | ₩46,463 | ₩47,295 | ₩46,463 | ₩46,785 | +0.69% | 2.1만 |
|---|
| 2026.06.10 | ₩46,906 | ₩46,906 | ₩46,154 | ₩46,543 | -0.77% | 1.3만 |
|---|
| 2026.06.09 | ₩46,543 | ₩47,000 | ₩46,208 | ₩46,906 | +0.78% | 7.1만 |
|---|
| 2026.06.08 | ₩46,678 | ₩47,228 | ₩46,208 | ₩46,383 | -0.63% | 1.3만 |
|---|
| 2026.06.05 | ₩46,825 | ₩47,308 | ₩46,007 | ₩46,476 | -0.74% | 4.1만 |
|---|
| 2026.06.04 | ₩47,268 | ₩47,576 | ₩46,973 | ₩47,254 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩47,174 | ₩47,496 | ₩47,107 | ₩47,201 | +0.06% | 2.9만 |
|---|
| 2026.06.02 | ₩47,321 | ₩47,818 | ₩47,147 | ₩47,415 | +0.20% | 2.9만 |
|---|
| 2026.06.01 | ₩47,241 | ₩47,657 | ₩46,450 | ₩47,254 | +0.03% | 4만 |
|---|
| 2026.05.29 | ₩47,147 | ₩47,617 | ₩46,946 | ₩47,281 | +0.28% | 1.8만 |
|---|
| 2026.05.28 | ₩46,932 | ₩47,576 | ₩46,932 | ₩47,187 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩47,067 | ₩47,107 | ₩46,758 | ₩46,932 | -0.28% | 1.9만 |
|---|
| 2026.05.26 | ₩46,879 | ₩47,107 | ₩46,758 | ₩46,892 | +0.03% | 2.1만 |
|---|
| 2026.05.22 | ₩46,597 | ₩46,879 | ₩46,383 | ₩46,758 | +0.35% | 2.5만 |
|---|
| 2026.05.21 | ₩46,289 | ₩46,664 | ₩46,087 | ₩46,436 | +0.32% | 2.2만 |
|---|
| 2026.05.20 | ₩45,926 | ₩46,678 | ₩45,926 | ₩46,329 | +0.88% | 3만 |
|---|
| 2026.05.19 | ₩45,940 | ₩46,463 | ₩45,940 | ₩46,034 | +0.20% | 2.8만 |
|---|
| 2026.05.18 | ₩46,530 | ₩46,597 | ₩46,061 | ₩46,222 | -0.66% | 3.7만 |
|---|
| 2026.05.15 | ₩46,463 | ₩46,651 | ₩46,248 | ₩46,342 | -0.26% | 3만 |
|---|
| 2026.05.14 | ₩46,409 | ₩46,812 | ₩46,409 | ₩46,503 | +0.20% | 2.4만 |
|---|
| 2026.05.13 | ₩46,208 | ₩46,503 | ₩45,739 | ₩46,396 | +0.41% | 3.3만 |
|---|
| 2026.05.12 | ₩46,074 | ₩46,275 | ₩45,819 | ₩46,154 | +0.17% | 3.2만 |
|---|
| 2026.05.11 | ₩46,007 | ₩46,476 | ₩45,980 | ₩46,168 | +0.35% | 3.4만 |
|---|
| 2026.05.08 | ₩46,329 | ₩46,356 | ₩45,953 | ₩46,034 | -0.64% | 3.5만 |
|---|
| 2026.05.07 | ₩46,369 | ₩46,369 | ₩45,900 | ₩46,114 | -0.55% | 2.4만 |
|---|
| 2026.05.06 | ₩46,248 | ₩46,369 | ₩46,168 | ₩46,262 | +0.03% | 1.7만 |
|---|
| 2026.05.05 | ₩45,886 | ₩46,061 | ₩45,618 | ₩45,953 | +0.15% | 2.1만 |
|---|
| 2026.05.04 | ₩45,752 | ₩46,074 | ₩45,551 | ₩45,672 | -0.18% | 2.3만 |
|---|
| 2026.05.01 | ₩45,913 | ₩46,101 | ₩45,712 | ₩45,940 | +0.06% | 2.6만 |
|---|
| 2026.04.30 | ₩45,605 | ₩46,168 | ₩45,524 | ₩45,819 | +0.47% | 2.5만 |
|---|
| 2026.04.29 | ₩45,323 | ₩45,672 | ₩45,162 | ₩45,350 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩45,591 | ₩45,591 | ₩45,135 | ₩45,484 | -0.24% | 5.5만 |
|---|
| 2026.04.27 | ₩45,497 | ₩45,806 | ₩45,497 | ₩45,645 | +0.32% | 1.2만 |
|---|
| 2026.04.24 | ₩45,470 | ₩45,806 | ₩45,457 | ₩45,631 | +0.35% | 1.6만 |
|---|
| 2026.04.23 | ₩45,618 | ₩46,168 | ₩45,135 | ₩45,403 | -0.47% | 4.8만 |
|---|
| 2026.04.22 | ₩45,900 | ₩45,900 | ₩45,658 | ₩45,725 | -0.38% | 3.1만 |
|---|
| 2026.04.21 | ₩45,537 | ₩45,833 | ₩45,457 | ₩45,605 | +0.15% | 4.9만 |
|---|
| 2026.04.20 | ₩45,792 | ₩45,819 | ₩45,350 | ₩45,631 | -0.35% | 3만 |
|---|
| 2026.04.17 | ₩45,309 | ₩45,739 | ₩45,055 | ₩45,672 | +0.80% | 2만 |
|---|
| 2026.04.16 | ₩45,135 | ₩45,202 | ₩44,599 | ₩45,148 | +0.03% | 8.4만 |
|---|
| 2026.04.15 | ₩44,961 | ₩45,148 | ₩44,773 | ₩45,028 | +0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩44,277 | ₩45,081 | ₩44,049 | ₩44,947 | +1.51% | 3.1만 |
|---|
| 2026.04.13 | ₩43,767 | ₩44,679 | ₩43,740 | ₩44,330 | +1.29% | 6.2만 |
|---|
| 2026.04.10 | ₩44,183 | ₩44,384 | ₩43,914 | ₩44,008 | -0.39% | 2.3만 |
|---|
| 2026.04.09 | ₩43,606 | ₩44,438 | ₩43,606 | ₩43,995 | +0.89% | 1.8만 |
|---|
| 2026.04.08 | ₩43,619 | ₩44,035 | ₩43,512 | ₩43,834 | +0.49% | 1.9만 |
|---|
| 2026.04.07 | ₩42,788 | ₩43,083 | ₩42,734 | ₩43,002 | +0.50% | 3.8만 |
|---|
| 2026.04.06 | ₩42,962 | ₩43,458 | ₩42,801 | ₩43,016 | +0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩42,573 | ₩43,727 | ₩42,573 | ₩42,855 | +0.66% | 3.6만 |
|---|
| 2026.04.01 | ₩42,426 | ₩43,043 | ₩42,426 | ₩42,895 | +1.11% | 3.6만 |
|---|
| 2026.03.31 | ₩41,715 | ₩42,868 | ₩41,607 | ₩42,372 | +1.58% | 3.7만 |
|---|
| 2026.03.30 | ₩41,661 | ₩41,862 | ₩41,366 | ₩41,460 | -0.48% | 4.3만 |
|---|
| 2026.03.27 | ₩41,916 | ₩42,654 | ₩40,950 | ₩41,514 | -0.96% | 5.5만 |
|---|
| 2026.03.26 | ₩42,426 | ₩42,815 | ₩42,037 | ₩42,037 | -0.92% | 3.5만 |
|---|
| 2026.03.25 | ₩43,110 | ₩43,365 | ₩42,640 | ₩42,788 | -0.75% | 11만 |
|---|
| 2026.03.24 | ₩41,943 | ₩42,493 | ₩41,742 | ₩42,385 | +1.06% | 6.9만 |
|---|
| 2026.03.23 | ₩42,332 | ₩42,748 | ₩41,876 | ₩41,929 | -0.95% | 12.8만 |
|---|
| 2026.03.20 | ₩42,466 | ₩42,694 | ₩41,809 | ₩41,889 | -1.36% | 3.6만 |
|---|
| 2026.03.19 | ₩42,399 | ₩43,137 | ₩42,265 | ₩42,493 | +0.22% | 4만 |
|---|
| 2026.03.18 | ₩42,815 | ₩43,137 | ₩42,587 | ₩42,640 | -0.41% | 6.1만 |
|---|
| 2026.03.17 | ₩42,627 | ₩43,204 | ₩42,600 | ₩42,962 | +0.79% | 5.4만 |
|---|
| 2026.03.16 | ₩42,466 | ₩43,016 | ₩42,466 | ₩42,734 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩42,627 | ₩43,029 | ₩42,211 | ₩42,359 | -0.63% | 4.3만 |
|---|
| 2026.03.12 | ₩42,922 | ₩43,163 | ₩42,452 | ₩42,640 | -0.66% | 2.7만 |
|---|
| 2026.03.11 | ₩43,217 | ₩43,499 | ₩42,949 | ₩43,244 | +0.06% | 5.8만 |
|---|
| 2026.03.10 | ₩43,123 | ₩43,740 | ₩42,868 | ₩43,244 | +0.28% | 5.3만 |
|---|
| 2026.03.09 | ₩43,257 | ₩43,297 | ₩42,399 | ₩43,244 | -0.03% | 7.1만 |
|---|
| 2026.03.06 | ₩43,673 | ₩44,236 | ₩43,405 | ₩43,552 | -0.28% | 2.3만 |
|---|
| 2026.03.05 | ₩44,277 | ₩44,451 | ₩43,673 | ₩43,901 | -0.85% | 6.9만 |
|---|
| 2026.03.04 | ₩44,397 | ₩44,625 | ₩44,263 | ₩44,464 | +0.15% | 2.1만 |
|---|
| 2026.03.03 | ₩44,143 | ₩44,639 | ₩43,874 | ₩44,223 | +0.18% | 4.4만 |
|---|
| 2026.03.02 | ₩44,250 | ₩44,652 | ₩43,767 | ₩44,545 | +0.67% | 3.1만 |
|---|
| 2026.02.27 | ₩44,397 | ₩44,679 | ₩44,263 | ₩44,384 | -0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩44,800 | ₩45,081 | ₩44,666 | ₩44,786 | -0.03% | 4.4만 |
|---|
| 2026.02.25 | ₩44,585 | ₩44,880 | ₩44,585 | ₩44,827 | +0.54% | 2.3만 |
|---|
| 2026.02.24 | ₩44,330 | ₩44,733 | ₩44,330 | ₩44,572 | +0.54% | 3.9만 |
|---|
| 2026.02.23 | ₩44,746 | ₩44,894 | ₩44,290 | ₩44,330 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩44,478 | ₩44,867 | ₩44,330 | ₩44,840 | +0.81% | 8.9만 |
|---|
| 2026.02.19 | ₩44,652 | ₩44,666 | ₩44,344 | ₩44,505 | -0.33% | 2.5만 |
|---|
| 2026.02.18 | ₩44,572 | ₩44,867 | ₩44,572 | ₩44,666 | +0.21% | 2.3만 |
|---|
| 2026.02.17 | ₩44,424 | ₩44,760 | ₩44,277 | ₩44,518 | +0.21% | 3만 |
|---|
| 2026.02.13 | ₩44,438 | ₩44,934 | ₩44,250 | ₩44,491 | +0.12% | 3.3만 |
|---|
| 2026.02.12 | ₩45,055 | ₩45,055 | ₩44,357 | ₩44,438 | -1.37% | 3.9만 |
|---|
| 2026.02.11 | ₩45,175 | ₩45,175 | ₩44,733 | ₩44,813 | -0.80% | 2.8만 |
|---|
| 2026.02.10 | ₩44,733 | ₩45,189 | ₩44,733 | ₩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 | ₩44,639 | ₩44,196 | ₩44,518 | +0.73% | 3.7만 |
|---|
| 2026.02.05 | ₩44,330 | ₩44,692 | ₩44,022 | ₩44,089 | -0.54% | 7만 |
|---|
| 2026.02.04 | ₩44,330 | ₩44,639 | ₩44,263 | ₩44,397 | +0.15% | 3.3만 |
|---|
| 2026.02.03 | ₩44,639 | ₩44,813 | ₩44,277 | ₩44,371 | -0.60% | 4.2만 |
|---|
| 2026.02.02 | ₩44,531 | ₩44,880 | ₩44,531 | ₩44,746 | +0.48% | 3.1만 |
|---|
| 2026.01.30 | ₩44,733 | ₩44,800 | ₩44,478 | ₩44,612 | -0.27% | 3만 |
|---|
| 2026.01.29 | ₩44,840 | ₩44,920 | ₩44,411 | ₩44,760 | -0.18% | 3.3만 |
|---|
| 2026.01.28 | ₩44,894 | ₩44,920 | ₩44,518 | ₩44,652 | -0.54% | 2.9만 |
|---|
| 2026.01.27 | ₩44,719 | ₩44,840 | ₩44,612 | ₩44,773 | +0.12% | 3만 |
|---|
| 2026.01.26 | ₩44,719 | ₩44,988 | ₩44,612 | ₩44,706 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩44,424 | ₩44,706 | ₩44,424 | ₩44,612 | +0.42% | 3.3만 |
|---|
| 2026.01.22 | ₩44,357 | ₩44,679 | ₩44,357 | ₩44,464 | +0.24% | 6.4만 |
|---|
| 2026.01.21 | ₩43,847 | ₩44,357 | ₩43,633 | ₩44,210 | +0.83% | 3.3만 |
|---|
| 2026.01.20 | ₩44,169 | ₩44,397 | ₩43,686 | ₩43,754 | -0.94% | 5.4만 |
|---|
| 2026.01.16 | ₩44,692 | ₩44,894 | ₩44,290 | ₩44,330 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩44,478 | ₩44,692 | ₩44,478 | ₩44,599 | +0.27% | 2.1만 |
|---|
| 2026.01.14 | ₩44,344 | ₩44,706 | ₩44,344 | ₩44,491 | +0.33% | 2.1만 |
|---|
| 2026.01.13 | ₩44,411 | ₩44,760 | ₩44,411 | ₩44,464 | +0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩44,397 | ₩44,585 | ₩44,277 | ₩44,478 | +0.18% | 3.7만 |
|---|
| 2026.01.09 | ₩44,451 | ₩44,679 | ₩44,371 | ₩44,612 | +0.36% | 3.6만 |
|---|
| 2026.01.08 | ₩44,236 | ₩44,451 | ₩44,236 | ₩44,357 | +0.27% | 2.9만 |
|---|
| 2026.01.07 | ₩44,102 | ₩44,397 | ₩44,102 | ₩44,330 | +0.52% | 4.2만 |
|---|
| 2026.01.06 | ₩43,995 | ₩44,397 | ₩43,995 | ₩44,250 | +0.58% | 3.6만 |
|---|
| 2026.01.05 | ₩43,686 | ₩44,183 | ₩43,686 | ₩43,995 | +0.71% | 2.7만 |
|---|
| 2026.01.02 | ₩43,995 | ₩43,995 | ₩43,713 | ₩43,767 | -0.52% | 4.6만 |
|---|
| 2025.12.31 | ₩44,089 | ₩44,102 | ₩43,700 | ₩43,807 | -0.64% | 4.2만 |
|---|
| 2025.12.30 | ₩43,901 | ₩44,089 | ₩43,901 | ₩44,035 | +0.31% | 3.7만 |
|---|
| 2025.12.29 | ₩43,888 | ₩44,008 | ₩43,660 | ₩43,914 | +0.06% | 4.6만 |
|---|
| 2025.12.26 | ₩43,914 | ₩44,250 | ₩43,727 | ₩43,901 | -0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩43,928 | ₩44,223 | ₩43,928 | ₩43,928 | 0.00% | 8.6천 |
|---|
| 2025.12.23 | ₩43,928 | ₩44,303 | ₩43,713 | ₩43,874 | -0.12% | 8.7만 |
|---|
| 2025.12.22 | ₩44,907 | ₩44,907 | ₩43,432 | ₩43,914 | -2.21% | 14.2만 |
|---|
| 2025.12.19 | ₩43,271 | ₩44,317 | ₩43,204 | ₩43,767 | +1.15% | 6.3만 |
|---|
| 2025.12.18 | ₩43,069 | ₩43,458 | ₩42,989 | ₩43,043 | -0.06% | 3.7만 |
|---|
| 2025.12.17 | ₩43,123 | ₩43,324 | ₩42,828 | ₩42,882 | -0.56% | 7.8만 |
|---|
| 2025.12.16 | ₩43,190 | ₩43,378 | ₩42,935 | ₩43,083 | -0.25% | 11.2만 |
|---|
| 2025.12.15 | ₩43,512 | ₩43,512 | ₩43,137 | ₩43,338 | -0.40% | 4.7만 |
|---|
| 2025.12.12 | ₩43,593 | ₩44,102 | ₩43,445 | ₩43,472 | -0.28% | 6.6만 |
|---|
| 2025.12.11 | ₩46,798 | ₩47,013 | ₩46,584 | ₩46,919 | +0.26% | 2.7만 |
|---|
| 2025.12.10 | ₩46,396 | ₩46,879 | ₩46,342 | ₩46,758 | +0.78% | 5.4만 |
|---|
| 2025.12.09 | ₩46,543 | ₩46,704 | ₩46,329 | ₩46,423 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩46,624 | ₩46,825 | ₩46,463 | ₩46,463 | -0.35% | 2.3만 |
|---|
| 2025.12.05 | ₩46,570 | ₩46,852 | ₩46,476 | ₩46,651 | +0.17% | 3.6만 |
|---|
| 2025.12.04 | ₩46,436 | ₩46,584 | ₩46,181 | ₩46,396 | -0.09% | 3.1만 |
|---|
| 2025.12.03 | ₩46,154 | ₩46,463 | ₩45,833 | ₩46,369 | +0.46% | 3.9만 |
|---|
| 2025.12.02 | ₩46,195 | ₩46,356 | ₩45,980 | ₩46,154 | -0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩46,141 | ₩46,503 | ₩45,806 | ₩46,154 | +0.03% | 3만 |
|---|
| 2025.11.28 | ₩46,007 | ₩46,651 | ₩45,900 | ₩46,061 | +0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩46,114 | ₩46,530 | ₩45,980 | ₩46,007 | -0.23% | 2.4만 |
|---|
| 2025.11.25 | ₩45,578 | ₩46,195 | ₩45,578 | ₩46,020 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩45,162 | ₩45,752 | ₩44,719 | ₩45,551 | +0.86% | 4.1만 |
|---|
| 2025.11.21 | ₩44,974 | ₩45,658 | ₩44,531 | ₩45,001 | +0.06% | 5만 |
|---|
| 2025.11.20 | ₩45,430 | ₩45,953 | ₩44,706 | ₩44,907 | -1.15% | 2.1만 |
|---|
| 2025.11.19 | ₩44,920 | ₩45,591 | ₩44,478 | ₩45,309 | +0.87% | 8만 |
|---|
| 2025.11.18 | ₩44,840 | ₩45,202 | ₩44,679 | ₩44,920 | +0.18% | 3.2만 |
|---|
| 2025.11.17 | ₩45,578 | ₩45,792 | ₩45,242 | ₩45,242 | -0.74% | 2.6만 |
|---|
| 2025.11.14 | ₩45,484 | ₩46,141 | ₩45,484 | ₩45,685 | +0.44% | 1.4만 |
|---|
| 2025.11.13 | ₩45,913 | ₩46,369 | ₩45,765 | ₩45,765 | -0.32% | 2.5만 |
|---|
| 2025.11.12 | ₩46,128 | ₩46,678 | ₩46,061 | ₩46,074 | -0.12% | 3.5만 |
|---|
| 2025.11.11 | ₩45,900 | ₩46,275 | ₩45,859 | ₩46,114 | +0.47% | 2.1만 |
|---|
| 2025.11.10 | ₩45,497 | ₩45,859 | ₩45,122 | ₩45,806 | +0.68% | 3.3만 |
|---|
| 2025.11.07 | ₩45,430 | ₩45,564 | ₩44,545 | ₩45,256 | -0.38% | 9.7만 |
|---|
| 2025.11.06 | ₩45,658 | ₩45,765 | ₩45,470 | ₩45,551 | -0.24% | 4.4만 |
|---|
| 2025.11.05 | ₩45,444 | ₩45,806 | ₩45,444 | ₩45,725 | +0.62% | 3.1만 |
|---|
| 2025.11.04 | ₩45,551 | ₩45,859 | ₩45,363 | ₩45,470 | -0.18% | 3.7만 |
|---|
| 2025.11.03 | ₩46,168 | ₩46,208 | ₩45,859 | ₩45,859 | -0.67% | 2.7만 |
|---|
| 2025.10.31 | ₩46,369 | ₩46,678 | ₩46,007 | ₩46,168 | -0.43% | 2.9만 |
|---|
| 2025.10.30 | ₩46,154 | ₩46,543 | ₩45,940 | ₩46,114 | -0.09% | 3.4만 |
|---|
| 2025.10.29 | ₩46,450 | ₩46,731 | ₩45,953 | ₩46,383 | -0.14% | 4.8만 |
|---|
| 2025.10.28 | ₩46,329 | ₩46,611 | ₩45,605 | ₩46,436 | +0.23% | 4.8만 |
|---|
| 2025.10.27 | ₩46,141 | ₩46,463 | ₩45,913 | ₩46,222 | +0.17% | 5.5만 |
|---|
| 2025.10.24 | ₩45,725 | ₩46,047 | ₩45,725 | ₩45,859 | +0.29% | 3.3만 |
|---|
| 2025.10.23 | ₩45,672 | ₩46,020 | ₩45,457 | ₩45,712 | +0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩45,658 | ₩45,940 | ₩45,390 | ₩45,511 | -0.32% | 3.1만 |
|---|
| 2025.10.21 | ₩45,444 | ₩45,765 | ₩45,444 | ₩45,618 | +0.38% | 4.4만 |
|---|
| 2025.10.20 | ₩45,336 | ₩45,672 | ₩45,229 | ₩45,417 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩45,390 | ₩45,605 | ₩45,148 | ₩45,216 | -0.38% | 3.5만 |
|---|
| 2025.10.16 | ₩45,926 | ₩46,128 | ₩45,041 | ₩45,309 | -1.34% | 3.8만 |
|---|
| 2025.10.15 | ₩45,470 | ₩46,074 | ₩45,457 | ₩45,631 | +0.35% | 1.6만 |
|---|
| 2025.10.14 | ₩45,537 | ₩45,900 | ₩44,853 | ₩45,350 | -0.41% | 3만 |
|---|
| 2025.10.13 | ₩45,377 | ₩45,806 | ₩45,269 | ₩45,363 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩45,779 | ₩46,074 | ₩44,961 | ₩45,081 | -1.52% | 4.9만 |
|---|