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 | ₩46,456 | ₩46,805 | ₩46,456 | ₩46,644 | +0.40% | 3.6만 |
| 2026.10.08 | ₩46,161 | ₩46,443 | ₩46,054 | ₩46,228 | +0.15% | 3.4만 |
| 2026.10.07 | ₩46,362 | ₩46,604 | ₩46,161 | ₩46,295 | -0.14% | 2.8만 |
| 2026.10.06 | ₩46,201 | ₩46,966 | ₩46,067 | ₩46,322 | +0.26% | 3.7만 |
| 2026.10.05 | ₩46,000 | ₩46,215 | ₩45,598 | ₩45,866 | -0.29% | 4.6만 |
| 2026.10.02 | ₩46,241 | ₩46,429 | ₩45,960 | ₩46,000 | -0.52% | 2.2만 |
| 2026.10.01 | ₩45,933 | ₩46,148 | ₩45,625 | ₩45,866 | -0.15% | 2.4만 |
| 2026.09.30 | ₩46,268 | ₩46,912 | ₩45,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,054 |
| -0.46% |
| 2.2만 |
| 2026.09.29 | ₩46,148 | ₩46,416 | ₩45,651 | ₩46,000 | -0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩46,362 | ₩46,952 | ₩46,013 | ₩46,107 | -0.55% | 4만 |
|---|
| 2026.09.25 | ₩46,416 | ₩46,711 | ₩46,215 | ₩46,429 | +0.03% | 1.7만 |
|---|
| 2026.09.24 | ₩46,134 | ₩46,671 | ₩46,054 | ₩46,188 | +0.12% | 2.7만 |
|---|
| 2026.09.23 | ₩46,711 | ₩46,845 | ₩46,215 | ₩46,402 | -0.66% | 6.5만 |
|---|
| 2026.09.22 | ₩47,247 | ₩47,274 | ₩46,738 | ₩46,885 | -0.77% | 8.3만 |
|---|
| 2026.09.21 | ₩46,644 | ₩47,046 | ₩46,469 | ₩47,006 | +0.78% | 6.1만 |
|---|
| 2026.09.18 | ₩46,496 | ₩46,925 | ₩46,121 | ₩46,376 | -0.26% | 2.8만 |
|---|
| 2026.09.17 | ₩46,322 | ₩46,711 | ₩46,134 | ₩46,402 | +0.17% | 5만 |
|---|
| 2026.09.16 | ₩46,228 | ₩46,456 | ₩45,812 | ₩46,134 | -0.20% | 4.4만 |
|---|
| 2026.09.15 | ₩46,121 | ₩46,268 | ₩45,946 | ₩45,946 | -0.38% | 3.9만 |
|---|
| 2026.09.14 | ₩46,416 | ₩46,483 | ₩45,893 | ₩46,376 | -0.09% | 2.3만 |
|---|
| 2026.09.11 | ₩46,885 | ₩47,073 | ₩46,791 | ₩46,832 | -0.11% | 4.6만 |
|---|
| 2026.09.10 | ₩47,046 | ₩47,046 | ₩46,174 | ₩46,617 | -0.91% | 3.8만 |
|---|
| 2026.09.09 | ₩47,274 | ₩47,274 | ₩46,912 | ₩47,140 | -0.28% | 2.8만 |
|---|
| 2026.09.08 | ₩47,542 | ₩47,730 | ₩47,194 | ₩47,194 | -0.73% | 8.9천 |
|---|
| 2026.09.04 | ₩47,918 | ₩48,253 | ₩47,609 | ₩47,730 | -0.39% | 8.9천 |
|---|
| 2026.09.03 | ₩47,690 | ₩48,106 | ₩47,583 | ₩47,904 | +0.45% | 1.7만 |
|---|
| 2026.09.02 | ₩47,583 | ₩47,878 | ₩47,516 | ₩47,583 | 0.00% | 2만 |
|---|
| 2026.09.01 | ₩47,569 | ₩47,744 | ₩47,019 | ₩47,368 | -0.42% | 2.9만 |
|---|
| 2026.08.31 | ₩47,609 | ₩47,931 | ₩47,140 | ₩47,703 | +0.20% | 5만 |
|---|
| 2026.08.28 | ₩47,931 | ₩48,106 | ₩47,583 | ₩47,730 | -0.42% | 2.3만 |
|---|
| 2026.08.27 | ₩47,730 | ₩47,958 | ₩47,609 | ₩47,730 | 0.00% | 3.2만 |
|---|
| 2026.08.26 | ₩47,609 | ₩48,226 | ₩47,569 | ₩47,878 | +0.56% | 3.8만 |
|---|
| 2026.08.25 | ₩47,744 | ₩48,012 | ₩47,395 | ₩47,757 | +0.03% | 1.7만 |
|---|
| 2026.08.24 | ₩47,878 | ₩47,878 | ₩47,448 | ₩47,448 | -0.90% | 4.9만 |
|---|
| 2026.08.21 | ₩47,583 | ₩47,985 | ₩46,939 | ₩47,730 | +0.31% | 1.5만 |
|---|
| 2026.08.20 | ₩47,904 | ₩48,414 | ₩47,502 | ₩47,663 | -0.50% | 2.5만 |
|---|
| 2026.08.19 | ₩47,542 | ₩48,508 | ₩47,542 | ₩47,851 | +0.65% | 2.8만 |
|---|
| 2026.08.18 | ₩47,824 | ₩48,414 | ₩47,247 | ₩47,247 | -1.21% | 2.3만 |
|---|
| 2026.08.17 | ₩48,401 | ₩48,843 | ₩47,918 | ₩48,280 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩48,253 | ₩48,736 | ₩48,146 | ₩48,199 | -0.11% | 2.3만 |
|---|
| 2026.08.13 | ₩48,267 | ₩49,018 | ₩48,012 | ₩48,360 | +0.19% | 9.9만 |
|---|
| 2026.08.12 | ₩48,280 | ₩48,334 | ₩47,891 | ₩48,146 | -0.28% | 9.3천 |
|---|
| 2026.08.11 | ₩47,945 | ₩48,199 | ₩47,757 | ₩47,972 | +0.06% | 4.1만 |
|---|
| 2026.08.10 | ₩48,025 | ₩48,253 | ₩47,811 | ₩48,025 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩47,744 | ₩48,052 | ₩47,462 | ₩47,918 | +0.37% | 3.5만 |
|---|
| 2026.08.06 | ₩47,730 | ₩47,730 | ₩47,328 | ₩47,583 | -0.31% | 8.8천 |
|---|
| 2026.08.05 | ₩47,837 | ₩48,280 | ₩47,717 | ₩47,744 | -0.20% | 1.9만 |
|---|
| 2026.08.04 | ₩47,247 | ₩47,864 | ₩46,979 | ₩47,744 | +1.05% | 2.2만 |
|---|
| 2026.08.03 | ₩46,751 | ₩47,314 | ₩46,751 | ₩47,153 | +0.86% | 2.1만 |
|---|
| 2026.07.31 | ₩46,711 | ₩47,127 | ₩46,469 | ₩46,778 | +0.14% | 2.2만 |
|---|
| 2026.07.30 | ₩46,376 | ₩47,060 | ₩46,188 | ₩46,711 | +0.72% | 4.4만 |
|---|
| 2026.07.29 | ₩46,925 | ₩47,328 | ₩46,295 | ₩46,456 | -1.00% | 1.8만 |
|---|
| 2026.07.28 | ₩47,006 | ₩47,609 | ₩46,402 | ₩46,925 | -0.17% | 3.8만 |
|---|
| 2026.07.27 | ₩47,086 | ₩48,280 | ₩46,671 | ₩46,832 | -0.54% | 8천 |
|---|
| 2026.07.24 | ₩46,537 | ₩48,280 | ₩46,255 | ₩46,765 | +0.49% | 5.7만 |
|---|
| 2026.07.23 | ₩47,006 | ₩47,824 | ₩46,550 | ₩46,657 | -0.74% | 2.2만 |
|---|
| 2026.07.22 | ₩47,046 | ₩47,797 | ₩46,979 | ₩47,153 | +0.23% | 3.5만 |
|---|
| 2026.07.21 | ₩47,153 | ₩47,703 | ₩46,161 | ₩47,153 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩46,939 | ₩47,288 | ₩46,335 | ₩46,778 | -0.34% | 2.8만 |
|---|
| 2026.07.17 | ₩46,899 | ₩47,301 | ₩46,604 | ₩46,939 | +0.09% | 1.9만 |
|---|
| 2026.07.16 | ₩46,751 | ₩47,851 | ₩46,630 | ₩47,100 | +0.75% | 2.4만 |
|---|
| 2026.07.15 | ₩47,140 | ₩47,824 | ₩46,469 | ₩47,060 | -0.17% | 3.3만 |
|---|
| 2026.07.14 | ₩47,542 | ₩47,985 | ₩46,711 | ₩47,073 | -0.99% | 3.3만 |
|---|
| 2026.07.13 | ₩47,422 | ₩48,039 | ₩46,684 | ₩47,489 | +0.14% | 3.5만 |
|---|
| 2026.07.10 | ₩47,757 | ₩48,347 | ₩47,368 | ₩47,609 | -0.31% | 6만 |
|---|
| 2026.07.09 | ₩46,939 | ₩47,784 | ₩46,671 | ₩47,609 | +1.43% | 6.4만 |
|---|
| 2026.07.08 | ₩46,751 | ₩47,127 | ₩46,416 | ₩46,858 | +0.23% | 4.1만 |
|---|
| 2026.07.07 | ₩46,644 | ₩47,408 | ₩46,644 | ₩46,805 | +0.35% | 2.6만 |
|---|
| 2026.07.06 | ₩46,858 | ₩46,939 | ₩46,563 | ₩46,818 | -0.09% | 2.5만 |
|---|
| 2026.07.02 | ₩46,791 | ₩46,992 | ₩46,563 | ₩46,858 | +0.14% | 2.4만 |
|---|
| 2026.07.01 | ₩46,402 | ₩46,925 | ₩46,188 | ₩46,671 | +0.58% | 5.2만 |
|---|
| 2026.06.30 | ₩46,778 | ₩47,341 | ₩46,134 | ₩46,161 | -1.32% | 6만 |
|---|
| 2026.06.29 | ₩46,724 | ₩47,596 | ₩46,013 | ₩46,925 | +0.43% | 4.4만 |
|---|
| 2026.06.26 | ₩46,617 | ₩47,730 | ₩45,866 | ₩46,469 | -0.32% | 3.5만 |
|---|
| 2026.06.25 | ₩47,435 | ₩47,824 | ₩46,630 | ₩46,751 | -1.44% | 10.1만 |
|---|
| 2026.06.24 | ₩46,711 | ₩47,355 | ₩46,510 | ₩46,778 | +0.14% | 4.7만 |
|---|
| 2026.06.23 | ₩46,429 | ₩46,697 | ₩46,228 | ₩46,402 | -0.06% | 3.3만 |
|---|
| 2026.06.22 | ₩46,456 | ₩46,858 | ₩46,268 | ₩46,671 | +0.46% | 4.2만 |
|---|
| 2026.06.18 | ₩46,697 | ₩46,925 | ₩46,268 | ₩46,550 | -0.32% | 2.3만 |
|---|
| 2026.06.17 | ₩46,738 | ₩47,234 | ₩46,268 | ₩46,550 | -0.40% | 6만 |
|---|
| 2026.06.16 | ₩46,845 | ₩47,341 | ₩46,684 | ₩47,086 | +0.52% | 1.7만 |
|---|
| 2026.06.15 | ₩47,408 | ₩48,320 | ₩47,408 | ₩48,092 | +1.44% | 2.4만 |
|---|
| 2026.06.12 | ₩46,791 | ₩47,274 | ₩46,791 | ₩47,153 | +0.77% | 3.6만 |
|---|
| 2026.06.11 | ₩46,456 | ₩47,288 | ₩46,456 | ₩46,778 | +0.69% | 2.1만 |
|---|
| 2026.06.10 | ₩46,899 | ₩46,899 | ₩46,148 | ₩46,537 | -0.77% | 1.3만 |
|---|
| 2026.06.09 | ₩46,537 | ₩46,992 | ₩46,201 | ₩46,899 | +0.78% | 7.1만 |
|---|
| 2026.06.08 | ₩46,671 | ₩47,220 | ₩46,201 | ₩46,376 | -0.63% | 1.3만 |
|---|
| 2026.06.05 | ₩46,818 | ₩47,301 | ₩46,000 | ₩46,469 | -0.74% | 4.1만 |
|---|
| 2026.06.04 | ₩47,261 | ₩47,569 | ₩46,966 | ₩47,247 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩47,167 | ₩47,489 | ₩47,100 | ₩47,194 | +0.06% | 2.9만 |
|---|
| 2026.06.02 | ₩47,314 | ₩47,811 | ₩47,140 | ₩47,408 | +0.20% | 2.9만 |
|---|
| 2026.06.01 | ₩47,234 | ₩47,650 | ₩46,443 | ₩47,247 | +0.03% | 4만 |
|---|
| 2026.05.29 | ₩47,140 | ₩47,609 | ₩46,939 | ₩47,274 | +0.28% | 1.8만 |
|---|
| 2026.05.28 | ₩46,925 | ₩47,569 | ₩46,925 | ₩47,180 | +0.54% | 2.3만 |
|---|
| 2026.05.27 | ₩47,060 | ₩47,100 | ₩46,751 | ₩46,925 | -0.28% | 1.9만 |
|---|
| 2026.05.26 | ₩46,872 | ₩47,100 | ₩46,751 | ₩46,885 | +0.03% | 2.1만 |
|---|
| 2026.05.22 | ₩46,590 | ₩46,872 | ₩46,376 | ₩46,751 | +0.35% | 2.5만 |
|---|
| 2026.05.21 | ₩46,282 | ₩46,657 | ₩46,081 | ₩46,429 | +0.32% | 2.2만 |
|---|
| 2026.05.20 | ₩45,920 | ₩46,671 | ₩45,920 | ₩46,322 | +0.88% | 3만 |
|---|
| 2026.05.19 | ₩45,933 | ₩46,456 | ₩45,933 | ₩46,027 | +0.20% | 2.8만 |
|---|
| 2026.05.18 | ₩46,523 | ₩46,590 | ₩46,054 | ₩46,215 | -0.66% | 3.7만 |
|---|
| 2026.05.15 | ₩46,456 | ₩46,644 | ₩46,241 | ₩46,335 | -0.26% | 3만 |
|---|
| 2026.05.14 | ₩46,402 | ₩46,805 | ₩46,402 | ₩46,496 | +0.20% | 2.4만 |
|---|
| 2026.05.13 | ₩46,201 | ₩46,496 | ₩45,732 | ₩46,389 | +0.41% | 3.3만 |
|---|
| 2026.05.12 | ₩46,067 | ₩46,268 | ₩45,812 | ₩46,148 | +0.17% | 3.2만 |
|---|
| 2026.05.11 | ₩46,000 | ₩46,469 | ₩45,973 | ₩46,161 | +0.35% | 3.4만 |
|---|
| 2026.05.08 | ₩46,322 | ₩46,349 | ₩45,946 | ₩46,027 | -0.64% | 3.5만 |
|---|
| 2026.05.07 | ₩46,362 | ₩46,362 | ₩45,893 | ₩46,107 | -0.55% | 2.4만 |
|---|
| 2026.05.06 | ₩46,241 | ₩46,362 | ₩46,161 | ₩46,255 | +0.03% | 1.7만 |
|---|
| 2026.05.05 | ₩45,879 | ₩46,054 | ₩45,611 | ₩45,946 | +0.15% | 2.1만 |
|---|
| 2026.05.04 | ₩45,745 | ₩46,067 | ₩45,544 | ₩45,665 | -0.18% | 2.3만 |
|---|
| 2026.05.01 | ₩45,906 | ₩46,094 | ₩45,705 | ₩45,933 | +0.06% | 2.6만 |
|---|
| 2026.04.30 | ₩45,598 | ₩46,161 | ₩45,517 | ₩45,812 | +0.47% | 2.5만 |
|---|
| 2026.04.29 | ₩45,316 | ₩45,665 | ₩45,155 | ₩45,343 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩45,584 | ₩45,584 | ₩45,128 | ₩45,477 | -0.24% | 5.5만 |
|---|
| 2026.04.27 | ₩45,490 | ₩45,799 | ₩45,490 | ₩45,638 | +0.32% | 1.2만 |
|---|
| 2026.04.24 | ₩45,464 | ₩45,799 | ₩45,450 | ₩45,625 | +0.35% | 1.6만 |
|---|
| 2026.04.23 | ₩45,611 | ₩46,161 | ₩45,128 | ₩45,397 | -0.47% | 4.8만 |
|---|
| 2026.04.22 | ₩45,893 | ₩45,893 | ₩45,651 | ₩45,718 | -0.38% | 3.1만 |
|---|
| 2026.04.21 | ₩45,531 | ₩45,826 | ₩45,450 | ₩45,598 | +0.15% | 4.9만 |
|---|
| 2026.04.20 | ₩45,785 | ₩45,812 | ₩45,343 | ₩45,625 | -0.35% | 3만 |
|---|
| 2026.04.17 | ₩45,303 | ₩45,732 | ₩45,048 | ₩45,665 | +0.80% | 2만 |
|---|
| 2026.04.16 | ₩45,128 | ₩45,195 | ₩44,592 | ₩45,142 | +0.03% | 8.4만 |
|---|
| 2026.04.15 | ₩44,954 | ₩45,142 | ₩44,766 | ₩45,021 | +0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩44,270 | ₩45,075 | ₩44,042 | ₩44,941 | +1.51% | 3.1만 |
|---|
| 2026.04.13 | ₩43,760 | ₩44,672 | ₩43,734 | ₩44,324 | +1.29% | 6.2만 |
|---|
| 2026.04.10 | ₩44,176 | ₩44,377 | ₩43,908 | ₩44,002 | -0.39% | 2.3만 |
|---|
| 2026.04.09 | ₩43,599 | ₩44,431 | ₩43,599 | ₩43,988 | +0.89% | 1.8만 |
|---|
| 2026.04.08 | ₩43,613 | ₩44,029 | ₩43,506 | ₩43,827 | +0.49% | 1.9만 |
|---|
| 2026.04.07 | ₩42,781 | ₩43,076 | ₩42,728 | ₩42,996 | +0.50% | 3.8만 |
|---|
| 2026.04.06 | ₩42,956 | ₩43,452 | ₩42,795 | ₩43,009 | +0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩42,567 | ₩43,720 | ₩42,567 | ₩42,848 | +0.66% | 3.6만 |
|---|
| 2026.04.01 | ₩42,419 | ₩43,036 | ₩42,419 | ₩42,889 | +1.11% | 3.6만 |
|---|
| 2026.03.31 | ₩41,709 | ₩42,862 | ₩41,601 | ₩42,366 | +1.58% | 3.7만 |
|---|
| 2026.03.30 | ₩41,655 | ₩41,856 | ₩41,360 | ₩41,454 | -0.48% | 4.3만 |
|---|
| 2026.03.27 | ₩41,910 | ₩42,647 | ₩40,944 | ₩41,507 | -0.96% | 5.5만 |
|---|
| 2026.03.26 | ₩42,419 | ₩42,808 | ₩42,030 | ₩42,030 | -0.92% | 3.5만 |
|---|
| 2026.03.25 | ₩43,103 | ₩43,358 | ₩42,634 | ₩42,781 | -0.75% | 11만 |
|---|
| 2026.03.24 | ₩41,937 | ₩42,486 | ₩41,735 | ₩42,379 | +1.06% | 6.9만 |
|---|
| 2026.03.23 | ₩42,325 | ₩42,741 | ₩41,869 | ₩41,923 | -0.95% | 12.8만 |
|---|
| 2026.03.20 | ₩42,460 | ₩42,688 | ₩41,802 | ₩41,883 | -1.36% | 3.6만 |
|---|
| 2026.03.19 | ₩42,392 | ₩43,130 | ₩42,258 | ₩42,486 | +0.22% | 4만 |
|---|
| 2026.03.18 | ₩42,808 | ₩43,130 | ₩42,580 | ₩42,634 | -0.41% | 6.1만 |
|---|
| 2026.03.17 | ₩42,620 | ₩43,197 | ₩42,594 | ₩42,956 | +0.79% | 5.4만 |
|---|
| 2026.03.16 | ₩42,460 | ₩43,009 | ₩42,460 | ₩42,728 | +0.63% | 4만 |
|---|
| 2026.03.13 | ₩42,620 | ₩43,023 | ₩42,205 | ₩42,352 | -0.63% | 4.3만 |
|---|
| 2026.03.12 | ₩42,916 | ₩43,157 | ₩42,446 | ₩42,634 | -0.66% | 2.7만 |
|---|
| 2026.03.11 | ₩43,211 | ₩43,492 | ₩42,942 | ₩43,237 | +0.06% | 5.8만 |
|---|
| 2026.03.10 | ₩43,117 | ₩43,734 | ₩42,862 | ₩43,237 | +0.28% | 5.3만 |
|---|
| 2026.03.09 | ₩43,251 | ₩43,291 | ₩42,392 | ₩43,237 | -0.03% | 7.1만 |
|---|
| 2026.03.06 | ₩43,667 | ₩44,230 | ₩43,398 | ₩43,546 | -0.28% | 2.3만 |
|---|
| 2026.03.05 | ₩44,270 | ₩44,444 | ₩43,667 | ₩43,895 | -0.85% | 6.9만 |
|---|
| 2026.03.04 | ₩44,391 | ₩44,619 | ₩44,257 | ₩44,458 | +0.15% | 2.1만 |
|---|
| 2026.03.03 | ₩44,136 | ₩44,632 | ₩43,868 | ₩44,216 | +0.18% | 4.4만 |
|---|
| 2026.03.02 | ₩44,243 | ₩44,646 | ₩43,760 | ₩44,538 | +0.67% | 3.1만 |
|---|
| 2026.02.27 | ₩44,391 | ₩44,672 | ₩44,257 | ₩44,377 | -0.03% | 8.2만 |
|---|
| 2026.02.26 | ₩44,793 | ₩45,075 | ₩44,659 | ₩44,780 | -0.03% | 4.4만 |
|---|
| 2026.02.25 | ₩44,578 | ₩44,874 | ₩44,578 | ₩44,820 | +0.54% | 2.3만 |
|---|
| 2026.02.24 | ₩44,324 | ₩44,726 | ₩44,324 | ₩44,565 | +0.54% | 3.9만 |
|---|
| 2026.02.23 | ₩44,739 | ₩44,887 | ₩44,283 | ₩44,324 | -0.93% | 3만 |
|---|
| 2026.02.20 | ₩44,471 | ₩44,860 | ₩44,324 | ₩44,833 | +0.81% | 8.9만 |
|---|
| 2026.02.19 | ₩44,646 | ₩44,659 | ₩44,337 | ₩44,498 | -0.33% | 2.5만 |
|---|
| 2026.02.18 | ₩44,565 | ₩44,860 | ₩44,565 | ₩44,659 | +0.21% | 2.3만 |
|---|
| 2026.02.17 | ₩44,418 | ₩44,753 | ₩44,270 | ₩44,511 | +0.21% | 3만 |
|---|
| 2026.02.13 | ₩44,431 | ₩44,927 | ₩44,243 | ₩44,485 | +0.12% | 3.3만 |
|---|
| 2026.02.12 | ₩45,048 | ₩45,048 | ₩44,351 | ₩44,431 | -1.37% | 3.9만 |
|---|
| 2026.02.11 | ₩45,169 | ₩45,169 | ₩44,726 | ₩44,806 | -0.80% | 2.8만 |
|---|
| 2026.02.10 | ₩44,726 | ₩45,182 | ₩44,726 | ₩44,874 | +0.33% | 5만 |
|---|
| 2026.02.09 | ₩44,525 | ₩44,914 | ₩44,418 | ₩44,847 | +0.72% | 3.8만 |
|---|
| 2026.02.06 | ₩44,190 | ₩44,632 | ₩44,190 | ₩44,511 | +0.73% | 3.7만 |
|---|
| 2026.02.05 | ₩44,324 | ₩44,686 | ₩44,015 | ₩44,082 | -0.54% | 7만 |
|---|
| 2026.02.04 | ₩44,324 | ₩44,632 | ₩44,257 | ₩44,391 | +0.15% | 3.3만 |
|---|
| 2026.02.03 | ₩44,632 | ₩44,806 | ₩44,270 | ₩44,364 | -0.60% | 4.2만 |
|---|
| 2026.02.02 | ₩44,525 | ₩44,874 | ₩44,525 | ₩44,739 | +0.48% | 3.1만 |
|---|
| 2026.01.30 | ₩44,726 | ₩44,793 | ₩44,471 | ₩44,605 | -0.27% | 3만 |
|---|
| 2026.01.29 | ₩44,833 | ₩44,914 | ₩44,404 | ₩44,753 | -0.18% | 3.3만 |
|---|
| 2026.01.28 | ₩44,887 | ₩44,914 | ₩44,511 | ₩44,646 | -0.54% | 2.9만 |
|---|
| 2026.01.27 | ₩44,713 | ₩44,833 | ₩44,605 | ₩44,766 | +0.12% | 3만 |
|---|
| 2026.01.26 | ₩44,713 | ₩44,981 | ₩44,605 | ₩44,699 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩44,418 | ₩44,699 | ₩44,418 | ₩44,605 | +0.42% | 3.3만 |
|---|
| 2026.01.22 | ₩44,351 | ₩44,672 | ₩44,351 | ₩44,458 | +0.24% | 6.4만 |
|---|
| 2026.01.21 | ₩43,841 | ₩44,351 | ₩43,626 | ₩44,203 | +0.83% | 3.3만 |
|---|
| 2026.01.20 | ₩44,163 | ₩44,391 | ₩43,680 | ₩43,747 | -0.94% | 5.4만 |
|---|
| 2026.01.16 | ₩44,686 | ₩44,887 | ₩44,283 | ₩44,324 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩44,471 | ₩44,686 | ₩44,471 | ₩44,592 | +0.27% | 2.1만 |
|---|
| 2026.01.14 | ₩44,337 | ₩44,699 | ₩44,337 | ₩44,485 | +0.33% | 2.1만 |
|---|
| 2026.01.13 | ₩44,404 | ₩44,753 | ₩44,404 | ₩44,458 | +0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩44,391 | ₩44,578 | ₩44,270 | ₩44,471 | +0.18% | 3.7만 |
|---|
| 2026.01.09 | ₩44,444 | ₩44,672 | ₩44,364 | ₩44,605 | +0.36% | 3.6만 |
|---|
| 2026.01.08 | ₩44,230 | ₩44,444 | ₩44,230 | ₩44,351 | +0.27% | 2.9만 |
|---|
| 2026.01.07 | ₩44,096 | ₩44,391 | ₩44,096 | ₩44,324 | +0.52% | 4.2만 |
|---|
| 2026.01.06 | ₩43,988 | ₩44,391 | ₩43,988 | ₩44,243 | +0.58% | 3.6만 |
|---|
| 2026.01.05 | ₩43,680 | ₩44,176 | ₩43,680 | ₩43,988 | +0.71% | 2.7만 |
|---|
| 2026.01.02 | ₩43,988 | ₩43,988 | ₩43,707 | ₩43,760 | -0.52% | 4.6만 |
|---|
| 2025.12.31 | ₩44,082 | ₩44,096 | ₩43,693 | ₩43,801 | -0.64% | 4.2만 |
|---|
| 2025.12.30 | ₩43,895 | ₩44,082 | ₩43,895 | ₩44,029 | +0.31% | 3.7만 |
|---|
| 2025.12.29 | ₩43,881 | ₩44,002 | ₩43,653 | ₩43,908 | +0.06% | 4.6만 |
|---|
| 2025.12.26 | ₩43,908 | ₩44,243 | ₩43,720 | ₩43,895 | -0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩43,921 | ₩44,216 | ₩43,921 | ₩43,921 | 0.00% | 8.6천 |
|---|
| 2025.12.23 | ₩43,921 | ₩44,297 | ₩43,707 | ₩43,868 | -0.12% | 8.7만 |
|---|
| 2025.12.22 | ₩44,900 | ₩44,900 | ₩43,425 | ₩43,908 | -2.21% | 14.2만 |
|---|
| 2025.12.19 | ₩43,264 | ₩44,310 | ₩43,197 | ₩43,760 | +1.15% | 6.3만 |
|---|
| 2025.12.18 | ₩43,063 | ₩43,452 | ₩42,983 | ₩43,036 | -0.06% | 3.7만 |
|---|
| 2025.12.17 | ₩43,117 | ₩43,318 | ₩42,822 | ₩42,875 | -0.56% | 7.8만 |
|---|
| 2025.12.16 | ₩43,184 | ₩43,371 | ₩42,929 | ₩43,076 | -0.25% | 11.2만 |
|---|
| 2025.12.15 | ₩43,506 | ₩43,506 | ₩43,130 | ₩43,331 | -0.40% | 4.7만 |
|---|
| 2025.12.12 | ₩43,586 | ₩44,096 | ₩43,439 | ₩43,465 | -0.28% | 6.6만 |
|---|
| 2025.12.11 | ₩46,791 | ₩47,006 | ₩46,577 | ₩46,912 | +0.26% | 2.7만 |
|---|
| 2025.12.10 | ₩46,389 | ₩46,872 | ₩46,335 | ₩46,751 | +0.78% | 5.4만 |
|---|
| 2025.12.09 | ₩46,537 | ₩46,697 | ₩46,322 | ₩46,416 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩46,617 | ₩46,818 | ₩46,456 | ₩46,456 | -0.35% | 2.3만 |
|---|
| 2025.12.05 | ₩46,563 | ₩46,845 | ₩46,469 | ₩46,644 | +0.17% | 3.6만 |
|---|
| 2025.12.04 | ₩46,429 | ₩46,577 | ₩46,174 | ₩46,389 | -0.09% | 3.1만 |
|---|
| 2025.12.03 | ₩46,148 | ₩46,456 | ₩45,826 | ₩46,362 | +0.46% | 3.9만 |
|---|
| 2025.12.02 | ₩46,188 | ₩46,349 | ₩45,973 | ₩46,148 | -0.09% | 3.1만 |
|---|
| 2025.12.01 | ₩46,134 | ₩46,496 | ₩45,799 | ₩46,148 | +0.03% | 3만 |
|---|
| 2025.11.28 | ₩46,000 | ₩46,644 | ₩45,893 | ₩46,054 | +0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩46,107 | ₩46,523 | ₩45,973 | ₩46,000 | -0.23% | 2.4만 |
|---|
| 2025.11.25 | ₩45,571 | ₩46,188 | ₩45,571 | ₩46,013 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩45,155 | ₩45,745 | ₩44,713 | ₩45,544 | +0.86% | 4.1만 |
|---|
| 2025.11.21 | ₩44,967 | ₩45,651 | ₩44,525 | ₩44,994 | +0.06% | 5만 |
|---|
| 2025.11.20 | ₩45,423 | ₩45,946 | ₩44,699 | ₩44,900 | -1.15% | 2.1만 |
|---|
| 2025.11.19 | ₩44,914 | ₩45,584 | ₩44,471 | ₩45,303 | +0.87% | 8만 |
|---|
| 2025.11.18 | ₩44,833 | ₩45,195 | ₩44,672 | ₩44,914 | +0.18% | 3.2만 |
|---|
| 2025.11.17 | ₩45,571 | ₩45,785 | ₩45,236 | ₩45,236 | -0.74% | 2.6만 |
|---|
| 2025.11.14 | ₩45,477 | ₩46,134 | ₩45,477 | ₩45,678 | +0.44% | 1.4만 |
|---|
| 2025.11.13 | ₩45,906 | ₩46,362 | ₩45,759 | ₩45,759 | -0.32% | 2.5만 |
|---|
| 2025.11.12 | ₩46,121 | ₩46,671 | ₩46,054 | ₩46,067 | -0.12% | 3.5만 |
|---|
| 2025.11.11 | ₩45,893 | ₩46,268 | ₩45,853 | ₩46,107 | +0.47% | 2.1만 |
|---|
| 2025.11.10 | ₩45,490 | ₩45,853 | ₩45,115 | ₩45,799 | +0.68% | 3.3만 |
|---|
| 2025.11.07 | ₩45,423 | ₩45,558 | ₩44,538 | ₩45,249 | -0.38% | 9.7만 |
|---|
| 2025.11.06 | ₩45,651 | ₩45,759 | ₩45,464 | ₩45,544 | -0.24% | 4.4만 |
|---|
| 2025.11.05 | ₩45,437 | ₩45,799 | ₩45,437 | ₩45,718 | +0.62% | 3.1만 |
|---|
| 2025.11.04 | ₩45,544 | ₩45,853 | ₩45,356 | ₩45,464 | -0.18% | 3.7만 |
|---|
| 2025.11.03 | ₩46,161 | ₩46,201 | ₩45,853 | ₩45,853 | -0.67% | 2.7만 |
|---|
| 2025.10.31 | ₩46,362 | ₩46,671 | ₩46,000 | ₩46,161 | -0.43% | 2.9만 |
|---|
| 2025.10.30 | ₩46,148 | ₩46,537 | ₩45,933 | ₩46,107 | -0.09% | 3.4만 |
|---|
| 2025.10.29 | ₩46,443 | ₩46,724 | ₩45,946 | ₩46,376 | -0.14% | 4.8만 |
|---|
| 2025.10.28 | ₩46,322 | ₩46,604 | ₩45,598 | ₩46,429 | +0.23% | 4.8만 |
|---|
| 2025.10.27 | ₩46,134 | ₩46,456 | ₩45,906 | ₩46,215 | +0.17% | 5.5만 |
|---|
| 2025.10.24 | ₩45,718 | ₩46,040 | ₩45,718 | ₩45,853 | +0.29% | 3.3만 |
|---|
| 2025.10.23 | ₩45,665 | ₩46,013 | ₩45,450 | ₩45,705 | +0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩45,651 | ₩45,933 | ₩45,383 | ₩45,504 | -0.32% | 3.1만 |
|---|
| 2025.10.21 | ₩45,437 | ₩45,759 | ₩45,437 | ₩45,611 | +0.38% | 4.4만 |
|---|
| 2025.10.20 | ₩45,330 | ₩45,665 | ₩45,222 | ₩45,410 | +0.18% | 2.3만 |
|---|
| 2025.10.17 | ₩45,383 | ₩45,598 | ₩45,142 | ₩45,209 | -0.38% | 3.5만 |
|---|
| 2025.10.16 | ₩45,920 | ₩46,121 | ₩45,034 | ₩45,303 | -1.34% | 3.8만 |
|---|
| 2025.10.15 | ₩45,464 | ₩46,067 | ₩45,450 | ₩45,625 | +0.35% | 1.6만 |
|---|
| 2025.10.14 | ₩45,531 | ₩45,893 | ₩44,847 | ₩45,343 | -0.41% | 3만 |
|---|
| 2025.10.13 | ₩45,370 | ₩45,799 | ₩45,262 | ₩45,356 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩45,772 | ₩46,067 | ₩44,954 | ₩45,075 | -1.52% | 4.9만 |
|---|