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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,000 | ₩46,965 | ₩45,597 | ₩46,643 | +1.40% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩46,362 | ₩46,952 | ₩45,624 | ₩46,000 | -0.78% | 12.9만 |
| 2026.09.21–2026.09.25 | ₩46,643 | ₩47,274 | ₩46,053 | ₩46,429 | -0.46% | 25.3만 |
| 2026.09.14–2026.09.18 | ₩46,415 | ₩46,925 | ₩45,812 | ₩46,375 | -0.09% | 18.3만 |
| 2026.09.08–2026.09.11 | ₩47,542 | ₩47,730 | ₩46,174 | ₩46,831 | -1.50% | 12.2만 |
| 2026.08.31–2026.09.04 | ₩47,609 | ₩48,253 | ₩47,019 | ₩47,730 | +0.25% | 12.6만 |
| 2026.08.24–2026.08.28 | ₩47,877 | ₩48,226 | ₩47,394 | ₩47,730 | -0.31% | 15.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,843 |
| ₩46,939 |
| ₩47,730 |
| -1.39% |
| 10.8만 |
| 2026.08.10–2026.08.14 | ₩48,025 | ₩49,017 | ₩47,757 | ₩48,199 | +0.36% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,751 | ₩48,280 | ₩46,751 | ₩47,918 | +2.50% | 10.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,086 | ₩48,280 | ₩46,187 | ₩46,778 | -0.66% | 12.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,939 | ₩48,280 | ₩46,161 | ₩46,764 | -0.37% | 16.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,421 | ₩48,038 | ₩46,469 | ₩46,939 | -1.02% | 14.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,858 | ₩48,347 | ₩46,415 | ₩47,609 | +1.60% | 21.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,724 | ₩47,596 | ₩46,013 | ₩46,858 | +0.29% | 18만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,456 | ₩47,824 | ₩45,866 | ₩46,469 | +0.03% | 25.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,408 | ₩48,320 | ₩46,268 | ₩46,550 | -1.81% | 12.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,670 | ₩47,287 | ₩46,147 | ₩47,153 | +1.03% | 15.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,234 | ₩47,810 | ₩46,000 | ₩46,469 | -1.62% | 18.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,871 | ₩47,609 | ₩46,751 | ₩47,274 | +0.86% | 8.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,523 | ₩46,871 | ₩45,919 | ₩46,751 | +0.49% | 14.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,000 | ₩46,804 | ₩45,732 | ₩46,335 | +0.73% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,745 | ₩46,362 | ₩45,544 | ₩46,027 | +0.62% | 12만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,490 | ₩46,161 | ₩45,128 | ₩45,933 | +0.97% | 14.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,785 | ₩46,161 | ₩45,128 | ₩45,624 | -0.35% | 17.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,760 | ₩45,732 | ₩43,733 | ₩45,664 | +4.35% | 20.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,955 | ₩44,431 | ₩42,727 | ₩44,001 | +2.44% | 15.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,655 | ₩43,720 | ₩41,360 | ₩42,848 | +2.87% | 15.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,325 | ₩43,358 | ₩40,944 | ₩41,507 | -1.93% | 39.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,459 | ₩43,197 | ₩41,802 | ₩41,883 | -1.36% | 23.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,250 | ₩43,733 | ₩42,204 | ₩42,352 | -2.08% | 25.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,243 | ₩44,645 | ₩43,398 | ₩43,546 | -1.58% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,739 | ₩45,074 | ₩44,256 | ₩44,377 | -0.81% | 21.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,417 | ₩44,860 | ₩44,270 | ₩44,833 | +0.94% | 16.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,525 | ₩45,182 | ₩44,243 | ₩44,484 | -0.09% | 18.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,525 | ₩44,873 | ₩44,015 | ₩44,511 | -0.03% | 21.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,712 | ₩44,980 | ₩44,404 | ₩44,605 | -0.24% | 14.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,162 | ₩44,699 | ₩43,626 | ₩44,605 | +1.00% | 18.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,390 | ₩44,887 | ₩44,270 | ₩44,323 | -0.15% | 13.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,680 | ₩44,672 | ₩43,680 | ₩44,605 | +2.12% | 17만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,881 | ₩44,095 | ₩43,653 | ₩43,760 | -0.28% | 17만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,900 | ₩44,900 | ₩43,425 | ₩43,894 | -2.24% | 27.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,505 | ₩44,310 | ₩42,821 | ₩43,760 | +0.59% | 33.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,617 | ₩47,006 | ₩43,438 | ₩43,465 | -6.76% | 21.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,134 | ₩46,845 | ₩45,799 | ₩46,643 | +1.10% | 16.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,155 | ₩46,643 | ₩44,712 | ₩46,053 | +1.99% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,571 | ₩45,946 | ₩44,471 | ₩44,994 | -1.27% | 20.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,490 | ₩46,670 | ₩45,115 | ₩45,678 | +0.41% | 12.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,161 | ₩46,201 | ₩44,538 | ₩45,249 | -1.98% | 23.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,134 | ₩46,724 | ₩45,597 | ₩46,161 | +0.06% | 21.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,329 | ₩46,040 | ₩45,222 | ₩45,852 | +1.15% | 15.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,369 | ₩46,120 | ₩44,846 | ₩45,208 | -0.35% | 14.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,772 | ₩46,067 | ₩44,954 | ₩45,074 | -1.52% | 4.9만 |
|---|