시장 데이터를 불러오는 중
전체 종목
Tortoise Energy Infrastructure Corporation Common Stock 과거 주가
Tortoise Energy Infrastructure Corporation Common Stock · TYG · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tortoise Energy Infrastructure Corporation Common Stock · TYG · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,321 | ₩53,042 | ₩52,027 | ₩52,802 | +0.92% | 10.5만 |
| 2026.10.08 | ₩51,987 | ₩52,107 | ₩51,479 | ₩52,054 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,361 | ₩52,361 | ₩51,025 | ₩51,452 | -1.74% | 12.4만 |
| 2026.10.06 | ₩51,960 | ₩52,762 | ₩51,893 | ₩52,361 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,784 | ₩51,867 | ₩50,477 | ₩51,653 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,624 | ₩51,038 | ₩50,156 | ₩50,918 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,172 | ₩51,225 | ₩50,036 | ₩50,424 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,693 | ₩52,161 | ₩50,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,159 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,305 | ₩51,305 | ₩50,263 | ₩51,038 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,310 | ₩53,537 | ₩51,265 | ₩51,332 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,884 | ₩53,924 | ₩53,296 | ₩53,470 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩53,978 | ₩54,151 | ₩53,336 | ₩54,004 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,461 | ₩55,715 | ₩53,737 | ₩53,951 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,797 | ₩56,970 | ₩56,516 | ₩56,757 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩56,904 | ₩57,411 | ₩56,583 | ₩57,171 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,449 | ₩57,158 | ₩56,316 | ₩57,064 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,356 | ₩57,224 | ₩56,035 | ₩56,383 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,719 | ₩57,852 | ₩55,715 | ₩56,035 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,095 | ₩59,095 | ₩57,585 | ₩57,772 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,295 | ₩59,709 | ₩58,774 | ₩58,948 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,467 | ₩59,081 | ₩58,320 | ₩58,988 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,280 | ₩59,496 | ₩57,745 | ₩58,694 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,358 | ₩58,053 | ₩57,184 | ₩57,986 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,864 | ₩57,318 | ₩56,636 | ₩57,318 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,545 | ₩57,545 | ₩56,596 | ₩56,730 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,826 | ₩58,053 | ₩57,264 | ₩57,398 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,253 | ₩58,253 | ₩57,478 | ₩57,705 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩58,948 | ₩59,081 | ₩57,852 | ₩58,387 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩58,894 | ₩59,055 | ₩57,812 | ₩58,347 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,641 | ₩58,654 | ₩57,879 | ₩58,093 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩57,986 | ₩58,213 | ₩57,799 | ₩57,999 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,826 | ₩58,373 | ₩57,759 | ₩57,892 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,400 | ₩58,413 | ₩57,438 | ₩57,785 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,868 | ₩58,894 | ₩58,053 | ₩58,200 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩59,977 | ₩59,977 | ₩59,603 | ₩59,843 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,856 | ₩59,937 | ₩59,375 | ₩59,843 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,856 | ₩59,856 | ₩59,456 | ₩59,589 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,576 | ₩60,017 | ₩59,322 | ₩59,456 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,255 | ₩59,803 | ₩59,162 | ₩59,202 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,400 | ₩59,482 | ₩58,400 | ₩59,175 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,345 | ₩58,266 | ₩57,238 | ₩58,066 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,211 | ₩57,478 | ₩57,171 | ₩57,238 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,318 | ₩57,451 | ₩56,984 | ₩57,198 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,837 | ₩57,037 | ₩56,663 | ₩56,890 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,489 | ₩56,904 | ₩56,049 | ₩56,904 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,115 | ₩56,316 | ₩55,848 | ₩56,155 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩56,904 | ₩56,917 | ₩55,795 | ₩55,968 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩56,917 | ₩56,957 | ₩56,383 | ₩56,917 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,505 | ₩57,558 | ₩56,516 | ₩56,890 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩57,906 | ₩57,906 | ₩57,158 | ₩57,291 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,264 | ₩57,264 | ₩56,142 | ₩57,198 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,106 | ₩58,186 | ₩56,837 | ₩56,984 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,373 | ₩58,373 | ₩57,665 | ₩57,892 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,322 | ₩59,482 | ₩58,360 | ₩58,480 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,763 | ₩60,418 | ₩59,669 | ₩59,803 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,124 | ₩60,671 | ₩59,990 | ₩60,097 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,255 | ₩60,110 | ₩59,175 | ₩59,856 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩59,055 | ₩59,122 | ₩58,454 | ₩58,975 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,574 | ₩59,028 | ₩58,520 | ₩58,868 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,788 | ₩59,122 | ₩58,253 | ₩58,253 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,494 | ₩58,587 | ₩58,119 | ₩58,534 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,788 | ₩58,788 | ₩57,986 | ₩58,026 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,347 | ₩58,574 | ₩57,906 | ₩58,266 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,160 | ₩58,253 | ₩57,759 | ₩57,986 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,266 | ₩58,266 | ₩57,024 | ₩57,946 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,200 | ₩58,427 | ₩57,064 | ₩57,772 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩57,919 | ₩58,106 | ₩57,572 | ₩57,906 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,371 | ₩57,879 | ₩57,011 | ₩57,545 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,064 | ₩57,692 | ₩56,917 | ₩56,944 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩56,997 | ₩57,411 | ₩56,823 | ₩57,158 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,692 | ₩57,692 | ₩56,730 | ₩56,984 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,451 | ₩57,799 | ₩56,703 | ₩57,278 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,131 | ₩57,425 | ₩56,516 | ₩57,304 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,492 | ₩57,625 | ₩56,850 | ₩57,051 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,451 | ₩58,079 | ₩57,345 | ₩57,625 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,772 | ₩58,440 | ₩57,264 | ₩57,585 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,877 | ₩58,454 | ₩56,877 | ₩57,826 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,717 | ₩57,345 | ₩56,717 | ₩57,318 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,516 | ₩56,904 | ₩56,169 | ₩56,823 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,182 | ₩56,650 | ₩56,182 | ₩56,516 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩56,917 | ₩56,917 | ₩56,650 | ₩56,743 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,238 | ₩57,345 | ₩56,930 | ₩56,930 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,850 | ₩57,385 | ₩56,783 | ₩57,304 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,719 | ₩57,719 | ₩56,877 | ₩56,890 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩56,997 | ₩57,652 | ₩56,944 | ₩57,425 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,251 | ₩57,638 | ₩56,316 | ₩56,596 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,119 | ₩58,494 | ₩57,291 | ₩57,291 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,719 | ₩58,053 | ₩57,545 | ₩57,719 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩57,946 | ₩58,373 | ₩57,198 | ₩57,598 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,587 | ₩58,667 | ₩57,745 | ₩58,013 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,788 | ₩59,776 | ₩58,654 | ₩59,335 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩58,988 | ₩59,135 | ₩58,427 | ₩58,721 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩60,017 | ₩60,017 | ₩58,494 | ₩58,774 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,458 | ₩60,511 | ₩59,135 | ₩59,509 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,591 | ₩60,818 | ₩60,124 | ₩60,137 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,660 | ₩61,780 | ₩60,658 | ₩60,805 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,526 | ₩61,794 | ₩61,219 | ₩61,700 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,794 | ₩61,981 | ₩61,553 | ₩61,967 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,086 | ₩62,141 | ₩60,952 | ₩61,580 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,662 | ₩63,384 | ₩62,435 | ₩62,796 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,796 | ₩62,996 | ₩62,462 | ₩62,662 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,437 | ₩63,437 | ₩62,382 | ₩62,609 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,767 | ₩63,063 | ₩61,660 | ₩63,036 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩61,914 | ₩62,074 | ₩61,286 | ₩61,567 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,446 | ₩61,820 | ₩60,484 | ₩61,567 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩61,901 | ₩61,901 | ₩60,030 | ₩60,631 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,121 | ₩65,121 | ₩61,927 | ₩61,941 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,401 | ₩65,401 | ₩63,718 | ₩65,174 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,657 | ₩66,657 | ₩65,107 | ₩65,401 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,218 | ₩67,272 | ₩66,550 | ₩66,791 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,764 | ₩67,258 | ₩65,882 | ₩67,071 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩65,989 | ₩66,604 | ₩65,895 | ₩66,483 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,441 | ₩65,962 | ₩65,214 | ₩65,962 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,374 | ₩65,374 | ₩64,346 | ₩65,014 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,399 | ₩65,121 | ₩63,998 | ₩64,533 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩63,918 | ₩64,787 | ₩63,504 | ₩63,798 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,666 | ₩64,840 | ₩63,491 | ₩63,491 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩64,933 | ₩65,348 | ₩64,666 | ₩65,067 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,281 | ₩65,575 | ₩64,813 | ₩65,401 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,680 | ₩65,268 | ₩64,332 | ₩65,134 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,851 | ₩64,573 | ₩63,290 | ₩64,279 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,825 | ₩64,105 | ₩62,876 | ₩63,090 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,544 | ₩64,386 | ₩63,531 | ₩63,958 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,838 | ₩64,640 | ₩63,531 | ₩63,544 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,640 | ₩64,773 | ₩63,544 | ₩64,265 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,334 | ₩65,334 | ₩64,212 | ₩64,680 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩64,038 | ₩65,107 | ₩63,758 | ₩64,599 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,330 | ₩65,027 | ₩63,330 | ₩64,466 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,263 | ₩64,065 | ₩62,809 | ₩63,330 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,624 | ₩65,281 | ₩63,170 | ₩63,691 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,756 | ₩63,678 | ₩62,355 | ₩63,651 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,128 | ₩63,197 | ₩61,339 | ₩62,168 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,537 | ₩66,537 | ₩61,072 | ₩61,593 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,325 | ₩68,140 | ₩65,748 | ₩66,604 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩66,871 | ₩67,405 | ₩65,602 | ₩66,764 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩67,058 | ₩67,459 | ₩66,336 | ₩66,697 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩66,951 | ₩67,592 | ₩66,470 | ₩66,804 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,857 | ₩67,819 | ₩66,670 | ₩67,338 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,533 | ₩67,125 | ₩64,533 | ₩66,884 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,134 | ₩66,470 | ₩64,787 | ₩65,308 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,153 | ₩68,153 | ₩65,067 | ₩65,134 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩66,871 | ₩68,381 | ₩66,871 | ₩67,472 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,140 | ₩68,274 | ₩67,352 | ₩67,579 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩67,873 | ₩68,153 | ₩66,537 | ₩68,140 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,775 | ₩66,657 | ₩65,615 | ₩66,523 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,201 | ₩66,123 | ₩65,201 | ₩65,348 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩65,976 | ₩66,417 | ₩65,147 | ₩65,388 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,584 | ₩66,390 | ₩63,584 | ₩65,855 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,836 | ₩64,412 | ₩62,836 | ₩63,704 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,800 | ₩65,268 | ₩62,462 | ₩63,450 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,561 | ₩66,136 | ₩65,000 | ₩65,174 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,564 | ₩66,871 | ₩65,027 | ₩65,762 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,352 | ₩67,352 | ₩66,109 | ₩66,697 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,739 | ₩67,739 | ₩65,561 | ₩66,871 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,804 | ₩68,047 | ₩66,724 | ₩67,739 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,737 | ₩66,737 | ₩65,628 | ₩66,564 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,417 | ₩66,470 | ₩65,602 | ₩65,842 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,455 | ₩66,617 | ₩64,613 | ₩66,604 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,680 | ₩65,000 | ₩63,891 | ₩64,987 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩64,867 | ₩64,933 | ₩63,891 | ₩64,867 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩64,907 | ₩65,254 | ₩64,546 | ₩64,933 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,201 | ₩66,083 | ₩64,733 | ₩65,642 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,268 | ₩65,481 | ₩64,933 | ₩65,201 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,798 | ₩64,853 | ₩62,956 | ₩64,412 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,635 | ₩63,531 | ₩62,635 | ₩63,263 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,515 | ₩63,010 | ₩61,994 | ₩62,502 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,422 | ₩62,595 | ₩62,154 | ₩62,328 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,486 | ₩62,462 | ₩61,486 | ₩62,074 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,605 | ₩61,874 | ₩60,605 | ₩61,393 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩59,001 | ₩60,912 | ₩59,001 | ₩60,912 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,429 | ₩59,629 | ₩58,988 | ₩59,242 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩59,041 | ₩59,402 | ₩58,186 | ₩59,375 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,801 | ₩59,375 | ₩58,146 | ₩58,975 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,509 | ₩59,963 | ₩58,814 | ₩59,041 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,309 | ₩59,536 | ₩58,788 | ₩59,522 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩59,001 | ₩59,322 | ₩58,600 | ₩59,135 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,868 | ₩59,055 | ₩58,387 | ₩58,534 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,358 | ₩58,494 | ₩57,358 | ₩58,360 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,801 | ₩58,841 | ₩57,117 | ₩57,238 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,110 | ₩60,658 | ₩58,921 | ₩58,934 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,765 | ₩60,939 | ₩60,377 | ₩60,818 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,297 | ₩60,765 | ₩59,923 | ₩60,765 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,110 | ₩60,110 | ₩59,015 | ₩59,883 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,520 | ₩60,257 | ₩58,266 | ₩59,656 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,801 | ₩58,921 | ₩58,200 | ₩58,614 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,467 | ₩59,175 | ₩58,226 | ₩58,854 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩57,973 | ₩58,707 | ₩57,598 | ₩58,467 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,115 | ₩57,986 | ₩56,035 | ₩57,973 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,474 | ₩56,102 | ₩55,474 | ₩55,795 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,421 | ₩56,209 | ₩55,140 | ₩55,140 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,260 | ₩55,968 | ₩55,260 | ₩55,608 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,862 | ₩56,129 | ₩54,833 | ₩55,260 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩55,968 | ₩56,489 | ₩55,314 | ₩55,848 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,140 | ₩55,447 | ₩54,472 | ₩55,354 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,365 | ₩54,712 | ₩54,058 | ₩54,646 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩53,911 | ₩54,592 | ₩53,911 | ₩54,365 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,619 | ₩54,712 | ₩53,924 | ₩53,991 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,193 | ₩55,354 | ₩54,392 | ₩54,619 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,260 | ₩55,594 | ₩54,806 | ₩55,033 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,568 | ₩56,142 | ₩55,314 | ₩56,142 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,592 | ₩55,514 | ₩54,592 | ₩55,487 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,113 | ₩55,367 | ₩54,405 | ₩54,405 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,060 | ₩55,300 | ₩54,485 | ₩54,833 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,381 | ₩55,568 | ₩54,779 | ₩54,819 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,260 | ₩55,554 | ₩54,846 | ₩55,207 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,768 | ₩55,848 | ₩55,247 | ₩55,461 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,276 | ₩56,436 | ₩55,715 | ₩55,781 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,302 | ₩56,476 | ₩56,129 | ₩56,129 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,823 | ₩56,970 | ₩56,196 | ₩56,449 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,064 | ₩57,465 | ₩56,530 | ₩56,823 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,558 | ₩57,558 | ₩56,783 | ₩56,957 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,785 | ₩58,053 | ₩57,318 | ₩57,585 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,652 | ₩58,013 | ₩57,144 | ₩57,345 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩57,946 | ₩58,320 | ₩57,585 | ₩57,812 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,694 | ₩58,747 | ₩57,612 | ₩57,745 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,108 | ₩59,175 | ₩58,694 | ₩58,761 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,400 | ₩59,095 | ₩58,186 | ₩58,908 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,438 | ₩58,186 | ₩57,425 | ₩57,973 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,785 | ₩58,093 | ₩57,385 | ₩57,398 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩57,973 | ₩58,440 | ₩57,652 | ₩57,732 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,293 | ₩58,507 | ₩57,652 | ₩58,053 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,309 | ₩59,415 | ₩58,320 | ₩58,881 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,108 | ₩59,148 | ₩58,801 | ₩59,028 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩58,961 | ₩59,188 | ₩58,801 | ₩59,108 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,442 | ₩59,442 | ₩58,761 | ₩58,814 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,854 | ₩59,482 | ₩58,119 | ₩59,309 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,135 | ₩59,188 | ₩58,801 | ₩58,948 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,093 | ₩59,402 | ₩58,093 | ₩59,269 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,079 | ₩58,293 | ₩57,785 | ₩57,946 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,211 | ₩58,253 | ₩57,211 | ₩57,959 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,652 | ₩57,652 | ₩56,957 | ₩57,211 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩57,999 | ₩58,093 | ₩57,585 | ₩57,625 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,106 | ₩58,413 | ₩57,866 | ₩57,999 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,841 | ₩58,841 | ₩58,146 | ₩58,160 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,226 | ₩59,215 | ₩57,959 | ₩59,122 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,572 | ₩58,119 | ₩57,251 | ₩57,999 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,848 | ₩57,251 | ₩55,848 | ₩57,251 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,783 | ₩56,850 | ₩56,209 | ₩56,262 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩56,890 | ₩56,890 | ₩56,530 | ₩56,783 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩56,944 | ₩57,037 | ₩56,650 | ₩56,850 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,690 | ₩56,850 | ₩56,262 | ₩56,663 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,396 | ₩57,184 | ₩56,062 | ₩56,890 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩55,982 | ₩56,503 | ₩55,634 | ₩56,302 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,302 | ₩56,342 | ₩55,928 | ₩55,982 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,302 | ₩57,037 | ₩56,182 | ₩56,289 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,583 | ₩56,783 | ₩56,155 | ₩56,262 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,291 | ₩57,852 | ₩56,236 | ₩56,650 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,837 | ₩57,959 | ₩56,797 | ₩57,144 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩56,944 | ₩57,411 | ₩56,810 | ₩56,810 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,783 | ₩57,612 | ₩56,783 | ₩57,117 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,119 | ₩58,373 | ₩56,383 | ₩56,530 | -2.74% | 6.6만 |
|---|