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 | ₩52,325 | ₩53,046 | ₩52,031 | ₩52,806 | +0.92% | 10.5만 |
| 2026.10.08 | ₩51,991 | ₩52,111 | ₩51,483 | ₩52,058 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,365 | ₩52,365 | ₩51,029 | ₩51,456 | -1.74% | 12.4만 |
| 2026.10.06 | ₩51,964 | ₩52,766 | ₩51,897 | ₩52,365 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,788 | ₩51,871 | ₩50,481 | ₩51,657 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,628 | ₩51,042 | ₩50,160 | ₩50,922 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,176 | ₩51,229 | ₩50,040 | ₩50,427 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,697 | ₩52,164 | ₩50,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,162 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,309 | ₩51,309 | ₩50,267 | ₩51,042 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,314 | ₩53,541 | ₩51,269 | ₩51,336 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,888 | ₩53,928 | ₩53,300 | ₩53,474 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩53,982 | ₩54,155 | ₩53,340 | ₩54,008 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,465 | ₩55,719 | ₩53,741 | ₩53,955 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,801 | ₩56,975 | ₩56,520 | ₩56,761 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩56,908 | ₩57,416 | ₩56,587 | ₩57,175 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,454 | ₩57,162 | ₩56,320 | ₩57,068 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,360 | ₩57,229 | ₩56,039 | ₩56,387 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,723 | ₩57,857 | ₩55,719 | ₩56,039 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,099 | ₩59,099 | ₩57,589 | ₩57,776 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,300 | ₩59,714 | ₩58,779 | ₩58,952 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,471 | ₩59,086 | ₩58,324 | ₩58,992 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,284 | ₩59,500 | ₩57,750 | ₩58,698 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,362 | ₩58,057 | ₩57,189 | ₩57,990 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,868 | ₩57,322 | ₩56,641 | ₩57,322 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,549 | ₩57,549 | ₩56,601 | ₩56,734 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,830 | ₩58,057 | ₩57,269 | ₩57,402 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,257 | ₩58,257 | ₩57,482 | ₩57,710 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩58,952 | ₩59,086 | ₩57,857 | ₩58,391 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩58,899 | ₩59,059 | ₩57,817 | ₩58,351 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,645 | ₩58,658 | ₩57,883 | ₩58,097 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩57,990 | ₩58,217 | ₩57,803 | ₩58,004 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,830 | ₩58,378 | ₩57,763 | ₩57,897 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,404 | ₩58,418 | ₩57,442 | ₩57,790 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,872 | ₩58,899 | ₩58,057 | ₩58,204 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩59,981 | ₩59,981 | ₩59,607 | ₩59,848 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,861 | ₩59,941 | ₩59,380 | ₩59,848 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,861 | ₩59,861 | ₩59,460 | ₩59,594 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,580 | ₩60,021 | ₩59,326 | ₩59,460 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,260 | ₩59,807 | ₩59,166 | ₩59,206 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,404 | ₩59,487 | ₩58,404 | ₩59,179 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,349 | ₩58,271 | ₩57,242 | ₩58,070 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,215 | ₩57,482 | ₩57,175 | ₩57,242 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,322 | ₩57,456 | ₩56,988 | ₩57,202 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,841 | ₩57,042 | ₩56,667 | ₩56,895 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,494 | ₩56,908 | ₩56,053 | ₩56,908 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,120 | ₩56,320 | ₩55,852 | ₩56,160 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩56,908 | ₩56,921 | ₩55,799 | ₩55,973 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩56,921 | ₩56,961 | ₩56,387 | ₩56,921 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,509 | ₩57,563 | ₩56,520 | ₩56,895 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩57,910 | ₩57,910 | ₩57,162 | ₩57,295 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,269 | ₩57,269 | ₩56,146 | ₩57,202 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,110 | ₩58,191 | ₩56,841 | ₩56,988 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,378 | ₩58,378 | ₩57,670 | ₩57,897 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,326 | ₩59,487 | ₩58,364 | ₩58,485 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,767 | ₩60,422 | ₩59,674 | ₩59,807 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,128 | ₩60,676 | ₩59,994 | ₩60,101 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,260 | ₩60,115 | ₩59,179 | ₩59,861 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩59,059 | ₩59,126 | ₩58,458 | ₩58,979 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,578 | ₩59,032 | ₩58,525 | ₩58,872 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,792 | ₩59,126 | ₩58,257 | ₩58,257 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,498 | ₩58,591 | ₩58,124 | ₩58,538 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,792 | ₩58,792 | ₩57,990 | ₩58,030 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,351 | ₩58,578 | ₩57,910 | ₩58,271 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,164 | ₩58,257 | ₩57,763 | ₩57,990 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,271 | ₩58,271 | ₩57,028 | ₩57,950 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,204 | ₩58,431 | ₩57,068 | ₩57,776 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩57,923 | ₩58,110 | ₩57,576 | ₩57,910 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,376 | ₩57,883 | ₩57,015 | ₩57,549 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,068 | ₩57,696 | ₩56,921 | ₩56,948 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩57,001 | ₩57,416 | ₩56,828 | ₩57,162 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,696 | ₩57,696 | ₩56,734 | ₩56,988 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,456 | ₩57,803 | ₩56,707 | ₩57,282 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,135 | ₩57,429 | ₩56,520 | ₩57,309 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,496 | ₩57,629 | ₩56,854 | ₩57,055 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,456 | ₩58,084 | ₩57,349 | ₩57,629 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,776 | ₩58,445 | ₩57,269 | ₩57,589 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,881 | ₩58,458 | ₩56,881 | ₩57,830 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,721 | ₩57,349 | ₩56,721 | ₩57,322 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,520 | ₩56,908 | ₩56,173 | ₩56,828 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,186 | ₩56,654 | ₩56,186 | ₩56,520 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩56,921 | ₩56,921 | ₩56,654 | ₩56,748 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,242 | ₩57,349 | ₩56,935 | ₩56,935 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,854 | ₩57,389 | ₩56,788 | ₩57,309 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,723 | ₩57,723 | ₩56,881 | ₩56,895 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩57,001 | ₩57,656 | ₩56,948 | ₩57,429 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,255 | ₩57,643 | ₩56,320 | ₩56,601 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,124 | ₩58,498 | ₩57,295 | ₩57,295 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,723 | ₩58,057 | ₩57,549 | ₩57,723 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩57,950 | ₩58,378 | ₩57,202 | ₩57,603 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,591 | ₩58,672 | ₩57,750 | ₩58,017 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,792 | ₩59,781 | ₩58,658 | ₩59,340 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩58,992 | ₩59,139 | ₩58,431 | ₩58,725 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩60,021 | ₩60,021 | ₩58,498 | ₩58,779 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,462 | ₩60,516 | ₩59,139 | ₩59,513 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,596 | ₩60,823 | ₩60,128 | ₩60,141 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,665 | ₩61,785 | ₩60,663 | ₩60,810 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,531 | ₩61,798 | ₩61,224 | ₩61,705 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,798 | ₩61,985 | ₩61,558 | ₩61,972 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,090 | ₩62,146 | ₩60,957 | ₩61,585 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,667 | ₩63,388 | ₩62,440 | ₩62,800 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,800 | ₩63,001 | ₩62,466 | ₩62,667 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,442 | ₩63,442 | ₩62,386 | ₩62,613 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,772 | ₩63,068 | ₩61,665 | ₩63,041 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩61,919 | ₩62,079 | ₩61,291 | ₩61,571 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,451 | ₩61,825 | ₩60,489 | ₩61,571 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩61,905 | ₩61,905 | ₩60,035 | ₩60,636 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,125 | ₩65,125 | ₩61,932 | ₩61,945 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,406 | ₩65,406 | ₩63,722 | ₩65,179 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,662 | ₩66,662 | ₩65,112 | ₩65,406 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,223 | ₩67,277 | ₩66,555 | ₩66,796 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,769 | ₩67,263 | ₩65,887 | ₩67,076 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩65,994 | ₩66,609 | ₩65,900 | ₩66,488 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,446 | ₩65,967 | ₩65,219 | ₩65,967 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,379 | ₩65,379 | ₩64,350 | ₩65,019 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,404 | ₩65,125 | ₩64,003 | ₩64,537 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩63,923 | ₩64,791 | ₩63,509 | ₩63,803 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,671 | ₩64,845 | ₩63,495 | ₩63,495 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩64,938 | ₩65,353 | ₩64,671 | ₩65,072 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,286 | ₩65,580 | ₩64,818 | ₩65,406 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,684 | ₩65,272 | ₩64,337 | ₩65,139 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,856 | ₩64,578 | ₩63,295 | ₩64,284 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,829 | ₩64,110 | ₩62,881 | ₩63,094 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,549 | ₩64,391 | ₩63,535 | ₩63,963 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,843 | ₩64,644 | ₩63,535 | ₩63,549 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,644 | ₩64,778 | ₩63,549 | ₩64,270 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,339 | ₩65,339 | ₩64,217 | ₩64,684 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩64,043 | ₩65,112 | ₩63,763 | ₩64,604 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,335 | ₩65,032 | ₩63,335 | ₩64,471 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,268 | ₩64,070 | ₩62,814 | ₩63,335 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,629 | ₩65,286 | ₩63,175 | ₩63,696 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,760 | ₩63,682 | ₩62,360 | ₩63,656 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,132 | ₩63,201 | ₩61,344 | ₩62,172 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,542 | ₩66,542 | ₩61,077 | ₩61,598 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,330 | ₩68,145 | ₩65,753 | ₩66,609 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩66,876 | ₩67,410 | ₩65,606 | ₩66,769 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩67,063 | ₩67,464 | ₩66,341 | ₩66,702 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩66,956 | ₩67,597 | ₩66,475 | ₩66,809 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,862 | ₩67,824 | ₩66,675 | ₩67,343 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,537 | ₩67,130 | ₩64,537 | ₩66,889 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,139 | ₩66,475 | ₩64,791 | ₩65,312 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,159 | ₩68,159 | ₩65,072 | ₩65,139 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩66,876 | ₩68,386 | ₩66,876 | ₩67,477 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,145 | ₩68,279 | ₩67,357 | ₩67,584 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩67,878 | ₩68,159 | ₩66,542 | ₩68,145 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,780 | ₩66,662 | ₩65,620 | ₩66,528 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,206 | ₩66,128 | ₩65,206 | ₩65,353 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩65,981 | ₩66,422 | ₩65,152 | ₩65,393 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,589 | ₩66,395 | ₩63,589 | ₩65,860 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,841 | ₩64,417 | ₩62,841 | ₩63,709 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,805 | ₩65,272 | ₩62,466 | ₩63,455 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,566 | ₩66,141 | ₩65,005 | ₩65,179 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,568 | ₩66,876 | ₩65,032 | ₩65,767 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,357 | ₩67,357 | ₩66,114 | ₩66,702 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,744 | ₩67,744 | ₩65,566 | ₩66,876 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,809 | ₩68,052 | ₩66,729 | ₩67,744 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,742 | ₩66,742 | ₩65,633 | ₩66,568 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,422 | ₩66,475 | ₩65,606 | ₩65,847 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,459 | ₩66,622 | ₩64,618 | ₩66,609 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,684 | ₩65,005 | ₩63,896 | ₩64,992 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩64,872 | ₩64,938 | ₩63,896 | ₩64,872 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩64,912 | ₩65,259 | ₩64,551 | ₩64,938 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,206 | ₩66,087 | ₩64,738 | ₩65,647 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,272 | ₩65,486 | ₩64,938 | ₩65,206 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,803 | ₩64,858 | ₩62,961 | ₩64,417 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,640 | ₩63,535 | ₩62,640 | ₩63,268 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,520 | ₩63,014 | ₩61,999 | ₩62,506 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,426 | ₩62,600 | ₩62,159 | ₩62,333 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,491 | ₩62,466 | ₩61,491 | ₩62,079 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,609 | ₩61,878 | ₩60,609 | ₩61,397 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩59,006 | ₩60,916 | ₩59,006 | ₩60,916 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,433 | ₩59,634 | ₩58,992 | ₩59,246 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩59,046 | ₩59,407 | ₩58,191 | ₩59,380 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,805 | ₩59,380 | ₩58,151 | ₩58,979 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,513 | ₩59,968 | ₩58,819 | ₩59,046 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,313 | ₩59,540 | ₩58,792 | ₩59,527 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩59,006 | ₩59,326 | ₩58,605 | ₩59,139 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,872 | ₩59,059 | ₩58,391 | ₩58,538 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,362 | ₩58,498 | ₩57,362 | ₩58,364 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,805 | ₩58,845 | ₩57,122 | ₩57,242 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,115 | ₩60,663 | ₩58,926 | ₩58,939 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,769 | ₩60,943 | ₩60,382 | ₩60,823 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,302 | ₩60,769 | ₩59,928 | ₩60,769 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,115 | ₩60,115 | ₩59,019 | ₩59,888 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,525 | ₩60,262 | ₩58,271 | ₩59,660 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,805 | ₩58,926 | ₩58,204 | ₩58,618 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,471 | ₩59,179 | ₩58,231 | ₩58,859 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩57,977 | ₩58,712 | ₩57,603 | ₩58,471 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,120 | ₩57,990 | ₩56,039 | ₩57,977 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,478 | ₩56,106 | ₩55,478 | ₩55,799 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,425 | ₩56,213 | ₩55,144 | ₩55,144 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,264 | ₩55,973 | ₩55,264 | ₩55,612 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,866 | ₩56,133 | ₩54,837 | ₩55,264 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩55,973 | ₩56,494 | ₩55,318 | ₩55,852 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,144 | ₩55,451 | ₩54,476 | ₩55,358 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,369 | ₩54,717 | ₩54,062 | ₩54,650 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩53,915 | ₩54,596 | ₩53,915 | ₩54,369 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,623 | ₩54,717 | ₩53,928 | ₩53,995 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,198 | ₩55,358 | ₩54,396 | ₩54,623 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,264 | ₩55,598 | ₩54,810 | ₩55,037 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,572 | ₩56,146 | ₩55,318 | ₩56,146 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,596 | ₩55,518 | ₩54,596 | ₩55,492 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,117 | ₩55,371 | ₩54,409 | ₩54,409 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,064 | ₩55,304 | ₩54,489 | ₩54,837 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,385 | ₩55,572 | ₩54,783 | ₩54,823 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,264 | ₩55,558 | ₩54,850 | ₩55,211 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,772 | ₩55,852 | ₩55,251 | ₩55,465 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,280 | ₩56,440 | ₩55,719 | ₩55,786 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,307 | ₩56,480 | ₩56,133 | ₩56,133 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,828 | ₩56,975 | ₩56,200 | ₩56,454 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,068 | ₩57,469 | ₩56,534 | ₩56,828 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,563 | ₩57,563 | ₩56,788 | ₩56,961 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,790 | ₩58,057 | ₩57,322 | ₩57,589 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,656 | ₩58,017 | ₩57,148 | ₩57,349 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩57,950 | ₩58,324 | ₩57,589 | ₩57,817 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,698 | ₩58,752 | ₩57,616 | ₩57,750 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,113 | ₩59,179 | ₩58,698 | ₩58,765 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,404 | ₩59,099 | ₩58,191 | ₩58,912 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,442 | ₩58,191 | ₩57,429 | ₩57,977 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,790 | ₩58,097 | ₩57,389 | ₩57,402 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩57,977 | ₩58,445 | ₩57,656 | ₩57,736 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,298 | ₩58,511 | ₩57,656 | ₩58,057 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,313 | ₩59,420 | ₩58,324 | ₩58,885 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,113 | ₩59,153 | ₩58,805 | ₩59,032 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩58,966 | ₩59,193 | ₩58,805 | ₩59,113 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,447 | ₩59,447 | ₩58,765 | ₩58,819 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,859 | ₩59,487 | ₩58,124 | ₩59,313 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,139 | ₩59,193 | ₩58,805 | ₩58,952 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,097 | ₩59,407 | ₩58,097 | ₩59,273 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,084 | ₩58,298 | ₩57,790 | ₩57,950 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,215 | ₩58,257 | ₩57,215 | ₩57,963 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,656 | ₩57,656 | ₩56,961 | ₩57,215 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩58,004 | ₩58,097 | ₩57,589 | ₩57,629 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,110 | ₩58,418 | ₩57,870 | ₩58,004 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,845 | ₩58,845 | ₩58,151 | ₩58,164 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,231 | ₩59,219 | ₩57,963 | ₩59,126 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,576 | ₩58,124 | ₩57,255 | ₩58,004 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,852 | ₩57,255 | ₩55,852 | ₩57,255 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,788 | ₩56,854 | ₩56,213 | ₩56,267 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩56,895 | ₩56,895 | ₩56,534 | ₩56,788 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩56,948 | ₩57,042 | ₩56,654 | ₩56,854 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,694 | ₩56,854 | ₩56,267 | ₩56,667 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,400 | ₩57,189 | ₩56,066 | ₩56,895 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩55,986 | ₩56,507 | ₩55,639 | ₩56,307 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,307 | ₩56,347 | ₩55,932 | ₩55,986 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,307 | ₩57,042 | ₩56,186 | ₩56,293 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,587 | ₩56,788 | ₩56,160 | ₩56,267 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,295 | ₩57,857 | ₩56,240 | ₩56,654 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,841 | ₩57,963 | ₩56,801 | ₩57,148 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩56,948 | ₩57,416 | ₩56,814 | ₩56,814 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,788 | ₩57,616 | ₩56,788 | ₩57,122 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,124 | ₩58,378 | ₩56,387 | ₩56,534 | -2.74% | 6.6만 |
|---|