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 | ₩52,380 | ₩53,103 | ₩52,086 | ₩52,862 | +0.92% | 10.5만 |
| 2026.10.08 | ₩52,046 | ₩52,166 | ₩51,538 | ₩52,113 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,421 | ₩52,421 | ₩51,083 | ₩51,511 | -1.74% | 12.4만 |
| 2026.10.06 | ₩52,019 | ₩52,822 | ₩51,952 | ₩52,421 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,842 | ₩51,926 | ₩50,535 | ₩51,712 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,682 | ₩51,096 | ₩50,214 | ₩50,976 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,230 | ₩51,284 | ₩50,093 | ₩50,481 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,752 | ₩52,220 | ₩50,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,217 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,364 | ₩51,364 | ₩50,321 | ₩51,096 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,370 | ₩53,598 | ₩51,324 | ₩51,391 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,945 | ₩53,986 | ₩53,357 | ₩53,531 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩54,039 | ₩54,213 | ₩53,397 | ₩54,066 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,524 | ₩55,778 | ₩53,798 | ₩54,012 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,861 | ₩57,035 | ₩56,580 | ₩56,821 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩56,968 | ₩57,477 | ₩56,647 | ₩57,236 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,514 | ₩57,223 | ₩56,380 | ₩57,129 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,420 | ₩57,289 | ₩56,099 | ₩56,447 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,784 | ₩57,918 | ₩55,778 | ₩56,099 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,162 | ₩59,162 | ₩57,651 | ₩57,838 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,363 | ₩59,777 | ₩58,841 | ₩59,015 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,533 | ₩59,149 | ₩58,386 | ₩59,055 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,346 | ₩59,563 | ₩57,811 | ₩58,761 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,423 | ₩58,119 | ₩57,249 | ₩58,052 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,928 | ₩57,383 | ₩56,701 | ₩57,383 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,610 | ₩57,610 | ₩56,661 | ₩56,794 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,891 | ₩58,119 | ₩57,330 | ₩57,463 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,319 | ₩58,319 | ₩57,544 | ₩57,771 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩59,015 | ₩59,149 | ₩57,918 | ₩58,453 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩58,961 | ₩59,122 | ₩57,878 | ₩58,413 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,707 | ₩58,721 | ₩57,945 | ₩58,159 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩58,052 | ₩58,279 | ₩57,865 | ₩58,065 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,891 | ₩58,440 | ₩57,824 | ₩57,958 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,466 | ₩58,480 | ₩57,503 | ₩57,851 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,935 | ₩58,961 | ₩58,119 | ₩58,266 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩60,045 | ₩60,045 | ₩59,670 | ₩59,911 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,924 | ₩60,005 | ₩59,443 | ₩59,911 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,924 | ₩59,924 | ₩59,523 | ₩59,657 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,644 | ₩60,085 | ₩59,389 | ₩59,523 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,323 | ₩59,871 | ₩59,229 | ₩59,269 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,466 | ₩59,550 | ₩58,466 | ₩59,242 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,410 | ₩58,333 | ₩57,303 | ₩58,132 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,276 | ₩57,544 | ₩57,236 | ₩57,303 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,383 | ₩57,517 | ₩57,049 | ₩57,263 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,902 | ₩57,102 | ₩56,728 | ₩56,955 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,554 | ₩56,968 | ₩56,112 | ₩56,968 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,179 | ₩56,380 | ₩55,912 | ₩56,219 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩56,968 | ₩56,982 | ₩55,858 | ₩56,032 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩56,982 | ₩57,022 | ₩56,447 | ₩56,982 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,570 | ₩57,624 | ₩56,580 | ₩56,955 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩57,972 | ₩57,972 | ₩57,223 | ₩57,356 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,330 | ₩57,330 | ₩56,206 | ₩57,263 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,172 | ₩58,252 | ₩56,902 | ₩57,049 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,440 | ₩58,440 | ₩57,731 | ₩57,958 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,389 | ₩59,550 | ₩58,426 | ₩58,547 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,831 | ₩60,486 | ₩59,737 | ₩59,871 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,192 | ₩60,740 | ₩60,058 | ₩60,165 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,323 | ₩60,179 | ₩59,242 | ₩59,924 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩59,122 | ₩59,189 | ₩58,520 | ₩59,042 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,640 | ₩59,095 | ₩58,587 | ₩58,935 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,854 | ₩59,189 | ₩58,319 | ₩58,319 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,560 | ₩58,654 | ₩58,186 | ₩58,600 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,854 | ₩58,854 | ₩58,052 | ₩58,092 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,413 | ₩58,640 | ₩57,972 | ₩58,333 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,226 | ₩58,319 | ₩57,824 | ₩58,052 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,333 | ₩58,333 | ₩57,089 | ₩58,012 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,266 | ₩58,493 | ₩57,129 | ₩57,838 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩57,985 | ₩58,172 | ₩57,637 | ₩57,972 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,437 | ₩57,945 | ₩57,075 | ₩57,610 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,129 | ₩57,758 | ₩56,982 | ₩57,009 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩57,062 | ₩57,477 | ₩56,888 | ₩57,223 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,758 | ₩57,758 | ₩56,794 | ₩57,049 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,517 | ₩57,865 | ₩56,768 | ₩57,343 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,196 | ₩57,490 | ₩56,580 | ₩57,370 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,557 | ₩57,691 | ₩56,915 | ₩57,116 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,517 | ₩58,145 | ₩57,410 | ₩57,691 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,838 | ₩58,507 | ₩57,330 | ₩57,651 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,942 | ₩58,520 | ₩56,942 | ₩57,891 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,781 | ₩57,410 | ₩56,781 | ₩57,383 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,580 | ₩56,968 | ₩56,233 | ₩56,888 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,246 | ₩56,714 | ₩56,246 | ₩56,580 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩56,982 | ₩56,982 | ₩56,714 | ₩56,808 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,303 | ₩57,410 | ₩56,995 | ₩56,995 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,915 | ₩57,450 | ₩56,848 | ₩57,370 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,784 | ₩57,784 | ₩56,942 | ₩56,955 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩57,062 | ₩57,717 | ₩57,009 | ₩57,490 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,316 | ₩57,704 | ₩56,380 | ₩56,661 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,186 | ₩58,560 | ₩57,356 | ₩57,356 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,784 | ₩58,119 | ₩57,610 | ₩57,784 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩58,012 | ₩58,440 | ₩57,263 | ₩57,664 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,654 | ₩58,734 | ₩57,811 | ₩58,079 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,854 | ₩59,844 | ₩58,721 | ₩59,403 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩59,055 | ₩59,202 | ₩58,493 | ₩58,788 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩60,085 | ₩60,085 | ₩58,560 | ₩58,841 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,526 | ₩60,580 | ₩59,202 | ₩59,577 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,660 | ₩60,888 | ₩60,192 | ₩60,205 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,730 | ₩61,851 | ₩60,727 | ₩60,874 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,596 | ₩61,864 | ₩61,289 | ₩61,770 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,864 | ₩62,051 | ₩61,623 | ₩62,038 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,155 | ₩62,212 | ₩61,021 | ₩61,650 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,733 | ₩63,456 | ₩62,506 | ₩62,867 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,867 | ₩63,068 | ₩62,533 | ₩62,733 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,509 | ₩63,509 | ₩62,453 | ₩62,680 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,837 | ₩63,135 | ₩61,730 | ₩63,108 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩61,984 | ₩62,145 | ₩61,356 | ₩61,637 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,516 | ₩61,891 | ₩60,553 | ₩61,637 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩61,971 | ₩61,971 | ₩60,098 | ₩60,700 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,195 | ₩65,195 | ₩61,998 | ₩62,011 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,476 | ₩65,476 | ₩63,790 | ₩65,248 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,733 | ₩66,733 | ₩65,181 | ₩65,476 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,295 | ₩67,348 | ₩66,626 | ₩66,867 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,840 | ₩67,335 | ₩65,957 | ₩67,148 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩66,064 | ₩66,679 | ₩65,970 | ₩66,559 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,516 | ₩66,037 | ₩65,288 | ₩66,037 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,449 | ₩65,449 | ₩64,419 | ₩65,088 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,472 | ₩65,195 | ₩64,071 | ₩64,606 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩63,991 | ₩64,860 | ₩63,576 | ₩63,870 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,740 | ₩64,914 | ₩63,563 | ₩63,563 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩65,007 | ₩65,422 | ₩64,740 | ₩65,141 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,355 | ₩65,649 | ₩64,887 | ₩65,476 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,753 | ₩65,342 | ₩64,405 | ₩65,208 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,924 | ₩64,646 | ₩63,362 | ₩64,352 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,897 | ₩64,178 | ₩62,947 | ₩63,161 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,616 | ₩64,459 | ₩63,603 | ₩64,031 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,911 | ₩64,713 | ₩63,603 | ₩63,616 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,713 | ₩64,847 | ₩63,616 | ₩64,339 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,409 | ₩65,409 | ₩64,285 | ₩64,753 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩64,111 | ₩65,181 | ₩63,830 | ₩64,673 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,402 | ₩65,101 | ₩63,402 | ₩64,539 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,335 | ₩64,138 | ₩62,881 | ₩63,402 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,697 | ₩65,355 | ₩63,242 | ₩63,763 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,827 | ₩63,750 | ₩62,426 | ₩63,723 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,198 | ₩63,268 | ₩61,409 | ₩62,239 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,612 | ₩66,612 | ₩61,142 | ₩61,663 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,402 | ₩68,218 | ₩65,823 | ₩66,679 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩66,947 | ₩67,482 | ₩65,676 | ₩66,840 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩67,134 | ₩67,535 | ₩66,412 | ₩66,773 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩67,027 | ₩67,669 | ₩66,546 | ₩66,880 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,934 | ₩67,897 | ₩66,746 | ₩67,415 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,606 | ₩67,201 | ₩64,606 | ₩66,960 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,208 | ₩66,546 | ₩64,860 | ₩65,382 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,231 | ₩68,231 | ₩65,141 | ₩65,208 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩66,947 | ₩68,458 | ₩66,947 | ₩67,549 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,218 | ₩68,351 | ₩67,428 | ₩67,656 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩67,950 | ₩68,231 | ₩66,612 | ₩68,218 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,850 | ₩66,733 | ₩65,690 | ₩66,599 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,275 | ₩66,198 | ₩65,275 | ₩65,422 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩66,051 | ₩66,492 | ₩65,221 | ₩65,462 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,656 | ₩66,465 | ₩63,656 | ₩65,930 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,907 | ₩64,486 | ₩62,907 | ₩63,777 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,874 | ₩65,342 | ₩62,533 | ₩63,523 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,636 | ₩66,211 | ₩65,074 | ₩65,248 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,639 | ₩66,947 | ₩65,101 | ₩65,837 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,428 | ₩67,428 | ₩66,184 | ₩66,773 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,816 | ₩67,816 | ₩65,636 | ₩66,947 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,880 | ₩68,124 | ₩66,800 | ₩67,816 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,813 | ₩66,813 | ₩65,703 | ₩66,639 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,492 | ₩66,546 | ₩65,676 | ₩65,917 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,529 | ₩66,693 | ₩64,686 | ₩66,679 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,753 | ₩65,074 | ₩63,964 | ₩65,061 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩64,940 | ₩65,007 | ₩63,964 | ₩64,940 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩64,981 | ₩65,328 | ₩64,619 | ₩65,007 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,275 | ₩66,158 | ₩64,807 | ₩65,716 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,342 | ₩65,556 | ₩65,007 | ₩65,275 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,870 | ₩64,927 | ₩63,028 | ₩64,486 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,707 | ₩63,603 | ₩62,707 | ₩63,335 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,586 | ₩63,081 | ₩62,065 | ₩62,573 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,493 | ₩62,667 | ₩62,225 | ₩62,399 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,556 | ₩62,533 | ₩61,556 | ₩62,145 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,674 | ₩61,944 | ₩60,674 | ₩61,463 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩59,068 | ₩60,981 | ₩59,068 | ₩60,981 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,496 | ₩59,697 | ₩59,055 | ₩59,309 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩59,109 | ₩59,470 | ₩58,252 | ₩59,443 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,868 | ₩59,443 | ₩58,212 | ₩59,042 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,577 | ₩60,031 | ₩58,881 | ₩59,109 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,376 | ₩59,603 | ₩58,854 | ₩59,590 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩59,068 | ₩59,389 | ₩58,667 | ₩59,202 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,935 | ₩59,122 | ₩58,453 | ₩58,600 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,423 | ₩58,560 | ₩57,423 | ₩58,426 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,868 | ₩58,908 | ₩57,182 | ₩57,303 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,179 | ₩60,727 | ₩58,988 | ₩59,002 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,834 | ₩61,008 | ₩60,446 | ₩60,888 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,366 | ₩60,834 | ₩59,991 | ₩60,834 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,179 | ₩60,179 | ₩59,082 | ₩59,951 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,587 | ₩60,326 | ₩58,333 | ₩59,724 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,868 | ₩58,988 | ₩58,266 | ₩58,681 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,533 | ₩59,242 | ₩58,293 | ₩58,921 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩58,038 | ₩58,774 | ₩57,664 | ₩58,533 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,179 | ₩58,052 | ₩56,099 | ₩58,038 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,537 | ₩56,166 | ₩55,537 | ₩55,858 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,484 | ₩56,273 | ₩55,203 | ₩55,203 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,323 | ₩56,032 | ₩55,323 | ₩55,671 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,925 | ₩56,193 | ₩54,895 | ₩55,323 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩56,032 | ₩56,554 | ₩55,377 | ₩55,912 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,203 | ₩55,510 | ₩54,534 | ₩55,417 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,427 | ₩54,775 | ₩54,119 | ₩54,708 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩53,972 | ₩54,654 | ₩53,972 | ₩54,427 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,681 | ₩54,775 | ₩53,986 | ₩54,052 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,256 | ₩55,417 | ₩54,454 | ₩54,681 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,323 | ₩55,658 | ₩54,868 | ₩55,096 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,631 | ₩56,206 | ₩55,377 | ₩56,206 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,654 | ₩55,577 | ₩54,654 | ₩55,551 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,176 | ₩55,430 | ₩54,467 | ₩54,467 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,122 | ₩55,363 | ₩54,547 | ₩54,895 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,444 | ₩55,631 | ₩54,842 | ₩54,882 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,323 | ₩55,617 | ₩54,908 | ₩55,270 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,831 | ₩55,912 | ₩55,310 | ₩55,524 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,340 | ₩56,500 | ₩55,778 | ₩55,845 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,366 | ₩56,540 | ₩56,193 | ₩56,193 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,888 | ₩57,035 | ₩56,259 | ₩56,514 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,129 | ₩57,530 | ₩56,594 | ₩56,888 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,624 | ₩57,624 | ₩56,848 | ₩57,022 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,851 | ₩58,119 | ₩57,383 | ₩57,651 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,717 | ₩58,079 | ₩57,209 | ₩57,410 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩58,012 | ₩58,386 | ₩57,651 | ₩57,878 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,761 | ₩58,814 | ₩57,677 | ₩57,811 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,175 | ₩59,242 | ₩58,761 | ₩58,828 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,466 | ₩59,162 | ₩58,252 | ₩58,975 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,503 | ₩58,252 | ₩57,490 | ₩58,038 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,851 | ₩58,159 | ₩57,450 | ₩57,463 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩58,038 | ₩58,507 | ₩57,717 | ₩57,798 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,359 | ₩58,574 | ₩57,717 | ₩58,119 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,376 | ₩59,483 | ₩58,386 | ₩58,948 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,175 | ₩59,216 | ₩58,868 | ₩59,095 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩59,028 | ₩59,256 | ₩58,868 | ₩59,175 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,510 | ₩59,510 | ₩58,828 | ₩58,881 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,921 | ₩59,550 | ₩58,186 | ₩59,376 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,202 | ₩59,256 | ₩58,868 | ₩59,015 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,159 | ₩59,470 | ₩58,159 | ₩59,336 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,145 | ₩58,359 | ₩57,851 | ₩58,012 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,276 | ₩58,319 | ₩57,276 | ₩58,025 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,717 | ₩57,717 | ₩57,022 | ₩57,276 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩58,065 | ₩58,159 | ₩57,651 | ₩57,691 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,172 | ₩58,480 | ₩57,931 | ₩58,065 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,908 | ₩58,908 | ₩58,212 | ₩58,226 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,293 | ₩59,282 | ₩58,025 | ₩59,189 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,637 | ₩58,186 | ₩57,316 | ₩58,065 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,912 | ₩57,316 | ₩55,912 | ₩57,316 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,848 | ₩56,915 | ₩56,273 | ₩56,326 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩56,955 | ₩56,955 | ₩56,594 | ₩56,848 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩57,009 | ₩57,102 | ₩56,714 | ₩56,915 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,754 | ₩56,915 | ₩56,326 | ₩56,728 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,460 | ₩57,249 | ₩56,126 | ₩56,955 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩56,045 | ₩56,567 | ₩55,698 | ₩56,366 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,366 | ₩56,407 | ₩55,992 | ₩56,045 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,366 | ₩57,102 | ₩56,246 | ₩56,353 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,647 | ₩56,848 | ₩56,219 | ₩56,326 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,356 | ₩57,918 | ₩56,300 | ₩56,714 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,902 | ₩58,025 | ₩56,861 | ₩57,209 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩57,009 | ₩57,477 | ₩56,875 | ₩56,875 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,848 | ₩57,677 | ₩56,848 | ₩57,182 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,186 | ₩58,440 | ₩56,447 | ₩56,594 | -2.74% | 6.6만 |
|---|