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 | ₩52,270 | ₩52,991 | ₩51,976 | ₩52,751 | +0.92% | 10.5만 |
| 2026.10.08 | ₩51,936 | ₩52,056 | ₩51,429 | ₩52,003 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,310 | ₩52,310 | ₩50,975 | ₩51,402 | -1.74% | 12.4만 |
| 2026.10.06 | ₩51,910 | ₩52,710 | ₩51,843 | ₩52,310 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,735 | ₩51,816 | ₩50,428 | ₩51,603 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,575 | ₩50,989 | ₩50,108 | ₩50,868 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,122 | ₩51,175 | ₩49,988 | ₩50,375 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,643 | ₩52,110 | ₩50,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,109 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,256 | ₩51,256 | ₩50,214 | ₩50,989 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,258 | ₩53,485 | ₩51,216 | ₩51,282 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,832 | ₩53,872 | ₩53,244 | ₩53,418 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩53,925 | ₩54,099 | ₩53,284 | ₩53,952 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,407 | ₩55,660 | ₩53,685 | ₩53,898 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,741 | ₩56,915 | ₩56,461 | ₩56,701 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩56,848 | ₩57,355 | ₩56,528 | ₩57,115 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,394 | ₩57,102 | ₩56,261 | ₩57,008 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,301 | ₩57,169 | ₩55,981 | ₩56,328 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,662 | ₩57,796 | ₩55,660 | ₩55,981 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,037 | ₩59,037 | ₩57,529 | ₩57,716 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,238 | ₩59,651 | ₩58,717 | ₩58,890 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,410 | ₩59,024 | ₩58,263 | ₩58,931 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,223 | ₩59,438 | ₩57,689 | ₩58,637 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,302 | ₩57,996 | ₩57,129 | ₩57,929 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,808 | ₩57,262 | ₩56,581 | ₩57,262 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,489 | ₩57,489 | ₩56,541 | ₩56,675 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,769 | ₩57,996 | ₩57,209 | ₩57,342 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,196 | ₩58,196 | ₩57,422 | ₩57,649 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩58,890 | ₩59,024 | ₩57,796 | ₩58,330 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩58,837 | ₩58,997 | ₩57,756 | ₩58,290 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,583 | ₩58,597 | ₩57,823 | ₩58,036 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩57,929 | ₩58,156 | ₩57,743 | ₩57,943 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,769 | ₩58,317 | ₩57,703 | ₩57,836 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,343 | ₩58,357 | ₩57,382 | ₩57,729 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,810 | ₩58,837 | ₩57,996 | ₩58,143 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩59,918 | ₩59,918 | ₩59,545 | ₩59,785 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,798 | ₩59,878 | ₩59,318 | ₩59,785 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,798 | ₩59,798 | ₩59,398 | ₩59,531 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,518 | ₩59,958 | ₩59,264 | ₩59,398 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,197 | ₩59,745 | ₩59,104 | ₩59,144 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,343 | ₩59,424 | ₩58,343 | ₩59,117 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,289 | ₩58,210 | ₩57,182 | ₩58,010 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,155 | ₩57,422 | ₩57,115 | ₩57,182 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,262 | ₩57,396 | ₩56,928 | ₩57,142 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,782 | ₩56,982 | ₩56,608 | ₩56,835 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,434 | ₩56,848 | ₩55,994 | ₩56,848 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,061 | ₩56,261 | ₩55,794 | ₩56,101 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩56,848 | ₩56,862 | ₩55,740 | ₩55,914 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩56,862 | ₩56,902 | ₩56,328 | ₩56,862 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,449 | ₩57,502 | ₩56,461 | ₩56,835 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩57,849 | ₩57,849 | ₩57,102 | ₩57,235 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,209 | ₩57,209 | ₩56,087 | ₩57,142 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,050 | ₩58,130 | ₩56,782 | ₩56,928 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,317 | ₩58,317 | ₩57,609 | ₩57,836 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,264 | ₩59,424 | ₩58,303 | ₩58,423 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,705 | ₩60,359 | ₩59,611 | ₩59,745 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,065 | ₩60,612 | ₩59,932 | ₩60,038 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,197 | ₩60,052 | ₩59,117 | ₩59,798 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩58,997 | ₩59,064 | ₩58,397 | ₩58,917 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,517 | ₩58,971 | ₩58,463 | ₩58,810 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,730 | ₩59,064 | ₩58,196 | ₩58,196 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,437 | ₩58,530 | ₩58,063 | ₩58,477 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,730 | ₩58,730 | ₩57,929 | ₩57,969 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,290 | ₩58,517 | ₩57,849 | ₩58,210 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,103 | ₩58,196 | ₩57,703 | ₩57,929 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,210 | ₩58,210 | ₩56,968 | ₩57,889 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,143 | ₩58,370 | ₩57,008 | ₩57,716 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩57,863 | ₩58,050 | ₩57,516 | ₩57,849 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,315 | ₩57,823 | ₩56,955 | ₩57,489 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,008 | ₩57,636 | ₩56,862 | ₩56,888 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩56,942 | ₩57,355 | ₩56,768 | ₩57,102 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,636 | ₩57,636 | ₩56,675 | ₩56,928 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,396 | ₩57,743 | ₩56,648 | ₩57,222 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,075 | ₩57,369 | ₩56,461 | ₩57,249 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,436 | ₩57,569 | ₩56,795 | ₩56,995 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,396 | ₩58,023 | ₩57,289 | ₩57,569 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,716 | ₩58,383 | ₩57,209 | ₩57,529 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,822 | ₩58,397 | ₩56,822 | ₩57,769 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,661 | ₩57,289 | ₩56,661 | ₩57,262 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,461 | ₩56,848 | ₩56,114 | ₩56,768 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,127 | ₩56,595 | ₩56,127 | ₩56,461 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩56,862 | ₩56,862 | ₩56,595 | ₩56,688 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,182 | ₩57,289 | ₩56,875 | ₩56,875 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,795 | ₩57,329 | ₩56,728 | ₩57,249 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,662 | ₩57,662 | ₩56,822 | ₩56,835 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩56,942 | ₩57,596 | ₩56,888 | ₩57,369 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,195 | ₩57,582 | ₩56,261 | ₩56,541 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,063 | ₩58,437 | ₩57,235 | ₩57,235 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,662 | ₩57,996 | ₩57,489 | ₩57,662 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩57,889 | ₩58,317 | ₩57,142 | ₩57,542 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,530 | ₩58,610 | ₩57,689 | ₩57,956 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,730 | ₩59,718 | ₩58,597 | ₩59,278 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩58,931 | ₩59,077 | ₩58,370 | ₩58,664 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩59,958 | ₩59,958 | ₩58,437 | ₩58,717 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,399 | ₩60,452 | ₩59,077 | ₩59,451 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,532 | ₩60,759 | ₩60,065 | ₩60,078 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,600 | ₩61,720 | ₩60,599 | ₩60,746 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,467 | ₩61,734 | ₩61,160 | ₩61,640 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,734 | ₩61,920 | ₩61,493 | ₩61,907 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,026 | ₩62,081 | ₩60,893 | ₩61,520 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,601 | ₩63,322 | ₩62,374 | ₩62,735 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,735 | ₩62,935 | ₩62,401 | ₩62,601 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,375 | ₩63,375 | ₩62,321 | ₩62,548 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,707 | ₩63,002 | ₩61,600 | ₩62,975 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩61,854 | ₩62,014 | ₩61,226 | ₩61,507 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,387 | ₩61,760 | ₩60,425 | ₩61,507 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩61,840 | ₩61,840 | ₩59,972 | ₩60,572 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,057 | ₩65,057 | ₩61,867 | ₩61,880 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,337 | ₩65,337 | ₩63,656 | ₩65,111 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,592 | ₩66,592 | ₩65,044 | ₩65,337 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,153 | ₩67,206 | ₩66,485 | ₩66,726 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,699 | ₩67,193 | ₩65,818 | ₩67,006 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩65,925 | ₩66,539 | ₩65,831 | ₩66,419 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,378 | ₩65,898 | ₩65,151 | ₩65,898 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,311 | ₩65,311 | ₩64,283 | ₩64,950 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,336 | ₩65,057 | ₩63,936 | ₩64,470 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩63,856 | ₩64,723 | ₩63,442 | ₩63,736 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,603 | ₩64,777 | ₩63,429 | ₩63,429 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩64,870 | ₩65,284 | ₩64,603 | ₩65,004 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,217 | ₩65,511 | ₩64,750 | ₩65,337 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,617 | ₩65,204 | ₩64,270 | ₩65,071 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,789 | ₩64,510 | ₩63,229 | ₩64,216 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,762 | ₩64,043 | ₩62,815 | ₩63,028 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,482 | ₩64,323 | ₩63,469 | ₩63,896 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,776 | ₩64,577 | ₩63,469 | ₩63,482 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,577 | ₩64,710 | ₩63,482 | ₩64,203 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,271 | ₩65,271 | ₩64,150 | ₩64,617 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩63,976 | ₩65,044 | ₩63,696 | ₩64,537 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,269 | ₩64,964 | ₩63,269 | ₩64,403 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,202 | ₩64,003 | ₩62,748 | ₩63,269 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,562 | ₩65,217 | ₩63,108 | ₩63,629 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,695 | ₩63,616 | ₩62,294 | ₩63,589 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,067 | ₩63,135 | ₩61,280 | ₩62,107 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,472 | ₩66,472 | ₩61,013 | ₩61,533 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,260 | ₩68,074 | ₩65,685 | ₩66,539 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩66,806 | ₩67,340 | ₩65,538 | ₩66,699 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩66,993 | ₩67,393 | ₩66,272 | ₩66,632 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩66,886 | ₩67,527 | ₩66,405 | ₩66,739 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,792 | ₩67,753 | ₩66,606 | ₩67,273 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,470 | ₩67,059 | ₩64,470 | ₩66,819 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,071 | ₩66,405 | ₩64,723 | ₩65,244 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,087 | ₩68,087 | ₩65,004 | ₩65,071 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩66,806 | ₩68,314 | ₩66,806 | ₩67,406 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,074 | ₩68,207 | ₩67,286 | ₩67,513 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩67,807 | ₩68,087 | ₩66,472 | ₩68,074 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,711 | ₩66,592 | ₩65,551 | ₩66,459 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,137 | ₩66,058 | ₩65,137 | ₩65,284 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩65,911 | ₩66,352 | ₩65,084 | ₩65,324 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,522 | ₩66,325 | ₩63,522 | ₩65,791 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,775 | ₩64,350 | ₩62,775 | ₩63,642 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,737 | ₩65,204 | ₩62,401 | ₩63,389 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,498 | ₩66,072 | ₩64,937 | ₩65,111 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,499 | ₩66,806 | ₩64,964 | ₩65,698 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,286 | ₩67,286 | ₩66,045 | ₩66,632 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,673 | ₩67,673 | ₩65,498 | ₩66,806 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,739 | ₩67,980 | ₩66,659 | ₩67,673 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,672 | ₩66,672 | ₩65,564 | ₩66,499 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,352 | ₩66,405 | ₩65,538 | ₩65,778 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,391 | ₩66,552 | ₩64,550 | ₩66,539 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,617 | ₩64,937 | ₩63,829 | ₩64,924 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩64,804 | ₩64,870 | ₩63,829 | ₩64,804 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩64,844 | ₩65,191 | ₩64,483 | ₩64,870 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,137 | ₩66,018 | ₩64,670 | ₩65,578 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,204 | ₩65,418 | ₩64,870 | ₩65,137 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,736 | ₩64,790 | ₩62,895 | ₩64,350 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,574 | ₩63,469 | ₩62,574 | ₩63,202 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,454 | ₩62,948 | ₩61,934 | ₩62,441 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,361 | ₩62,534 | ₩62,094 | ₩62,267 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,427 | ₩62,401 | ₩61,427 | ₩62,014 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,546 | ₩61,814 | ₩60,546 | ₩61,333 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩58,944 | ₩60,853 | ₩58,944 | ₩60,853 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,371 | ₩59,571 | ₩58,931 | ₩59,184 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩58,984 | ₩59,344 | ₩58,130 | ₩59,318 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,744 | ₩59,318 | ₩58,090 | ₩58,917 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,451 | ₩59,905 | ₩58,757 | ₩58,984 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,251 | ₩59,478 | ₩58,730 | ₩59,464 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩58,944 | ₩59,264 | ₩58,543 | ₩59,077 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,810 | ₩58,997 | ₩58,330 | ₩58,477 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,302 | ₩58,437 | ₩57,302 | ₩58,303 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,744 | ₩58,784 | ₩57,062 | ₩57,182 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,052 | ₩60,599 | ₩58,864 | ₩58,877 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,706 | ₩60,879 | ₩60,319 | ₩60,759 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,239 | ₩60,706 | ₩59,865 | ₩60,706 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,052 | ₩60,052 | ₩58,957 | ₩59,825 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,463 | ₩60,199 | ₩58,210 | ₩59,598 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,744 | ₩58,864 | ₩58,143 | ₩58,557 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,410 | ₩59,117 | ₩58,170 | ₩58,797 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩57,916 | ₩58,650 | ₩57,542 | ₩58,410 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,061 | ₩57,929 | ₩55,981 | ₩57,916 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,420 | ₩56,047 | ₩55,420 | ₩55,740 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,367 | ₩56,154 | ₩55,086 | ₩55,086 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,207 | ₩55,914 | ₩55,207 | ₩55,554 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,807 | ₩56,074 | ₩54,779 | ₩55,207 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩55,914 | ₩56,434 | ₩55,260 | ₩55,794 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,086 | ₩55,393 | ₩54,419 | ₩55,300 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,312 | ₩54,659 | ₩54,005 | ₩54,593 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩53,858 | ₩54,539 | ₩53,858 | ₩54,312 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,566 | ₩54,659 | ₩53,872 | ₩53,938 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,140 | ₩55,300 | ₩54,339 | ₩54,566 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,207 | ₩55,540 | ₩54,753 | ₩54,980 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,514 | ₩56,087 | ₩55,260 | ₩56,087 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,539 | ₩55,460 | ₩54,539 | ₩55,433 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,060 | ₩55,313 | ₩54,352 | ₩54,352 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,006 | ₩55,247 | ₩54,432 | ₩54,779 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,327 | ₩55,514 | ₩54,726 | ₩54,766 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,207 | ₩55,500 | ₩54,793 | ₩55,153 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,714 | ₩55,794 | ₩55,193 | ₩55,407 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,221 | ₩56,381 | ₩55,660 | ₩55,727 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,248 | ₩56,421 | ₩56,074 | ₩56,074 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,768 | ₩56,915 | ₩56,141 | ₩56,394 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,008 | ₩57,409 | ₩56,475 | ₩56,768 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,502 | ₩57,502 | ₩56,728 | ₩56,902 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,729 | ₩57,996 | ₩57,262 | ₩57,529 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,596 | ₩57,956 | ₩57,089 | ₩57,289 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩57,889 | ₩58,263 | ₩57,529 | ₩57,756 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,637 | ₩58,690 | ₩57,556 | ₩57,689 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,051 | ₩59,117 | ₩58,637 | ₩58,704 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,343 | ₩59,037 | ₩58,130 | ₩58,850 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,382 | ₩58,130 | ₩57,369 | ₩57,916 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,729 | ₩58,036 | ₩57,329 | ₩57,342 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩57,916 | ₩58,383 | ₩57,596 | ₩57,676 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,236 | ₩58,450 | ₩57,596 | ₩57,996 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,251 | ₩59,358 | ₩58,263 | ₩58,824 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,051 | ₩59,091 | ₩58,744 | ₩58,971 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩58,904 | ₩59,131 | ₩58,744 | ₩59,051 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,384 | ₩59,384 | ₩58,704 | ₩58,757 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,797 | ₩59,424 | ₩58,063 | ₩59,251 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,077 | ₩59,131 | ₩58,744 | ₩58,890 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,036 | ₩59,344 | ₩58,036 | ₩59,211 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,023 | ₩58,236 | ₩57,729 | ₩57,889 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,155 | ₩58,196 | ₩57,155 | ₩57,903 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,596 | ₩57,596 | ₩56,902 | ₩57,155 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩57,943 | ₩58,036 | ₩57,529 | ₩57,569 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,050 | ₩58,357 | ₩57,809 | ₩57,943 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,784 | ₩58,784 | ₩58,090 | ₩58,103 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,170 | ₩59,157 | ₩57,903 | ₩59,064 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,516 | ₩58,063 | ₩57,195 | ₩57,943 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,794 | ₩57,195 | ₩55,794 | ₩57,195 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,728 | ₩56,795 | ₩56,154 | ₩56,208 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩56,835 | ₩56,835 | ₩56,475 | ₩56,728 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩56,888 | ₩56,982 | ₩56,595 | ₩56,795 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,635 | ₩56,795 | ₩56,208 | ₩56,608 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,341 | ₩57,129 | ₩56,007 | ₩56,835 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩55,927 | ₩56,448 | ₩55,580 | ₩56,248 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,248 | ₩56,288 | ₩55,874 | ₩55,927 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,248 | ₩56,982 | ₩56,127 | ₩56,234 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,528 | ₩56,728 | ₩56,101 | ₩56,208 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,235 | ₩57,796 | ₩56,181 | ₩56,595 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,782 | ₩57,903 | ₩56,741 | ₩57,089 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩56,888 | ₩57,355 | ₩56,755 | ₩56,755 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,728 | ₩57,556 | ₩56,728 | ₩57,062 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,063 | ₩58,317 | ₩56,328 | ₩56,475 | -2.74% | 6.6만 |
|---|