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 | ₩52,238 | ₩52,959 | ₩51,945 | ₩52,718 | +0.92% | 10.5만 |
| 2026.10.08 | ₩51,905 | ₩52,025 | ₩51,398 | ₩51,971 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,278 | ₩52,278 | ₩50,944 | ₩51,371 | -1.74% | 12.4만 |
| 2026.10.06 | ₩51,878 | ₩52,678 | ₩51,811 | ₩52,278 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,704 | ₩51,785 | ₩50,397 | ₩51,571 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,544 | ₩50,958 | ₩50,077 | ₩50,838 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,091 | ₩51,144 | ₩49,957 | ₩50,344 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,611 | ₩52,078 | ₩50,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,078 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,224 | ₩51,224 | ₩50,184 | ₩50,958 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,225 | ₩53,452 | ₩51,184 | ₩51,251 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,799 | ₩53,839 | ₩53,212 | ₩53,385 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩53,892 | ₩54,066 | ₩53,252 | ₩53,919 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,373 | ₩55,627 | ₩53,652 | ₩53,866 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,707 | ₩56,880 | ₩56,427 | ₩56,667 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩56,814 | ₩57,321 | ₩56,494 | ₩57,081 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,360 | ₩57,067 | ₩56,227 | ₩56,974 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,267 | ₩57,134 | ₩55,947 | ₩56,294 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,628 | ₩57,761 | ₩55,627 | ₩55,947 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,001 | ₩59,001 | ₩57,494 | ₩57,681 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,202 | ₩59,615 | ₩58,681 | ₩58,855 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,375 | ₩58,988 | ₩58,228 | ₩58,895 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,188 | ₩59,402 | ₩57,654 | ₩58,601 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,267 | ₩57,961 | ₩57,094 | ₩57,894 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,774 | ₩57,227 | ₩56,547 | ₩57,227 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,454 | ₩57,454 | ₩56,507 | ₩56,640 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,734 | ₩57,961 | ₩57,174 | ₩57,307 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,161 | ₩58,161 | ₩57,387 | ₩57,614 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩58,855 | ₩58,988 | ₩57,761 | ₩58,294 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩58,801 | ₩58,961 | ₩57,721 | ₩58,254 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,548 | ₩58,561 | ₩57,788 | ₩58,001 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩57,894 | ₩58,121 | ₩57,708 | ₩57,908 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,734 | ₩58,281 | ₩57,668 | ₩57,801 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,308 | ₩58,321 | ₩57,347 | ₩57,694 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,775 | ₩58,801 | ₩57,961 | ₩58,108 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩59,882 | ₩59,882 | ₩59,508 | ₩59,749 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,762 | ₩59,842 | ₩59,282 | ₩59,749 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,762 | ₩59,762 | ₩59,362 | ₩59,495 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,482 | ₩59,922 | ₩59,228 | ₩59,362 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,162 | ₩59,708 | ₩59,068 | ₩59,108 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,308 | ₩59,388 | ₩58,308 | ₩59,082 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,254 | ₩58,174 | ₩57,147 | ₩57,974 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,121 | ₩57,387 | ₩57,081 | ₩57,147 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,227 | ₩57,361 | ₩56,894 | ₩57,107 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,747 | ₩56,947 | ₩56,574 | ₩56,800 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,400 | ₩56,814 | ₩55,960 | ₩56,814 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,027 | ₩56,227 | ₩55,760 | ₩56,067 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩56,814 | ₩56,827 | ₩55,707 | ₩55,880 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩56,827 | ₩56,867 | ₩56,294 | ₩56,827 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,414 | ₩57,467 | ₩56,427 | ₩56,800 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩57,814 | ₩57,814 | ₩57,067 | ₩57,201 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,174 | ₩57,174 | ₩56,053 | ₩57,107 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,014 | ₩58,094 | ₩56,747 | ₩56,894 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,281 | ₩58,281 | ₩57,574 | ₩57,801 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,228 | ₩59,388 | ₩58,268 | ₩58,388 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,668 | ₩60,322 | ₩59,575 | ₩59,708 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,029 | ₩60,576 | ₩59,895 | ₩60,002 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,162 | ₩60,015 | ₩59,082 | ₩59,762 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩58,961 | ₩59,028 | ₩58,361 | ₩58,881 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,481 | ₩58,935 | ₩58,428 | ₩58,775 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,695 | ₩59,028 | ₩58,161 | ₩58,161 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,401 | ₩58,495 | ₩58,028 | ₩58,441 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,695 | ₩58,695 | ₩57,894 | ₩57,934 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,254 | ₩58,481 | ₩57,814 | ₩58,174 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,068 | ₩58,161 | ₩57,668 | ₩57,894 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,174 | ₩58,174 | ₩56,934 | ₩57,854 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,108 | ₩58,335 | ₩56,974 | ₩57,681 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩57,828 | ₩58,014 | ₩57,481 | ₩57,814 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,281 | ₩57,788 | ₩56,920 | ₩57,454 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩56,974 | ₩57,601 | ₩56,827 | ₩56,854 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩56,907 | ₩57,321 | ₩56,734 | ₩57,067 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,601 | ₩57,601 | ₩56,640 | ₩56,894 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,361 | ₩57,708 | ₩56,614 | ₩57,187 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,041 | ₩57,334 | ₩56,427 | ₩57,214 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,401 | ₩57,534 | ₩56,760 | ₩56,961 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,361 | ₩57,988 | ₩57,254 | ₩57,534 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,681 | ₩58,348 | ₩57,174 | ₩57,494 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,787 | ₩58,361 | ₩56,787 | ₩57,734 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,627 | ₩57,254 | ₩56,627 | ₩57,227 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,427 | ₩56,814 | ₩56,080 | ₩56,734 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,093 | ₩56,560 | ₩56,093 | ₩56,427 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩56,827 | ₩56,827 | ₩56,560 | ₩56,654 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,147 | ₩57,254 | ₩56,840 | ₩56,840 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,760 | ₩57,294 | ₩56,694 | ₩57,214 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,628 | ₩57,628 | ₩56,787 | ₩56,800 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩56,907 | ₩57,561 | ₩56,854 | ₩57,334 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,161 | ₩57,547 | ₩56,227 | ₩56,507 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,028 | ₩58,401 | ₩57,201 | ₩57,201 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,628 | ₩57,961 | ₩57,454 | ₩57,628 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩57,854 | ₩58,281 | ₩57,107 | ₩57,507 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,495 | ₩58,575 | ₩57,654 | ₩57,921 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,695 | ₩59,682 | ₩58,561 | ₩59,242 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩58,895 | ₩59,042 | ₩58,335 | ₩58,628 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩59,922 | ₩59,922 | ₩58,401 | ₩58,681 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,362 | ₩60,416 | ₩59,042 | ₩59,415 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,496 | ₩60,722 | ₩60,029 | ₩60,042 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,563 | ₩61,683 | ₩60,562 | ₩60,709 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,429 | ₩61,696 | ₩61,123 | ₩61,603 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,696 | ₩61,883 | ₩61,456 | ₩61,870 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩60,989 | ₩62,043 | ₩60,856 | ₩61,483 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,563 | ₩63,284 | ₩62,336 | ₩62,697 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,697 | ₩62,897 | ₩62,363 | ₩62,563 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,337 | ₩63,337 | ₩62,283 | ₩62,510 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,669 | ₩62,963 | ₩61,563 | ₩62,937 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩61,816 | ₩61,976 | ₩61,189 | ₩61,469 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,349 | ₩61,723 | ₩60,389 | ₩61,469 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩61,803 | ₩61,803 | ₩59,935 | ₩60,536 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,018 | ₩65,018 | ₩61,830 | ₩61,843 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,298 | ₩65,298 | ₩63,617 | ₩65,071 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,552 | ₩66,552 | ₩65,004 | ₩65,298 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,112 | ₩67,165 | ₩66,445 | ₩66,685 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,658 | ₩67,152 | ₩65,778 | ₩66,965 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩65,885 | ₩66,498 | ₩65,791 | ₩66,378 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,338 | ₩65,858 | ₩65,111 | ₩65,858 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,271 | ₩65,271 | ₩64,244 | ₩64,911 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,297 | ₩65,018 | ₩63,897 | ₩64,431 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩63,817 | ₩64,684 | ₩63,404 | ₩63,697 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,564 | ₩64,738 | ₩63,390 | ₩63,390 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩64,831 | ₩65,244 | ₩64,564 | ₩64,964 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,178 | ₩65,471 | ₩64,711 | ₩65,298 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,577 | ₩65,164 | ₩64,231 | ₩65,031 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,750 | ₩64,471 | ₩63,190 | ₩64,177 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,724 | ₩64,004 | ₩62,777 | ₩62,990 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,444 | ₩64,284 | ₩63,430 | ₩63,857 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,737 | ₩64,537 | ₩63,430 | ₩63,444 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,537 | ₩64,671 | ₩63,444 | ₩64,164 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,231 | ₩65,231 | ₩64,111 | ₩64,577 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩63,937 | ₩65,004 | ₩63,657 | ₩64,497 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,230 | ₩64,924 | ₩63,230 | ₩64,364 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,163 | ₩63,964 | ₩62,710 | ₩63,230 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,524 | ₩65,178 | ₩63,070 | ₩63,590 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,657 | ₩63,577 | ₩62,256 | ₩63,550 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,030 | ₩63,097 | ₩61,243 | ₩62,070 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,432 | ₩66,432 | ₩60,976 | ₩61,496 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,219 | ₩68,032 | ₩65,645 | ₩66,498 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩66,765 | ₩67,299 | ₩65,498 | ₩66,658 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩66,952 | ₩67,352 | ₩66,232 | ₩66,592 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩66,845 | ₩67,486 | ₩66,365 | ₩66,699 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,752 | ₩67,712 | ₩66,565 | ₩67,232 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,431 | ₩67,019 | ₩64,431 | ₩66,779 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,031 | ₩66,365 | ₩64,684 | ₩65,204 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,046 | ₩68,046 | ₩64,964 | ₩65,031 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩66,765 | ₩68,273 | ₩66,765 | ₩67,365 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,032 | ₩68,166 | ₩67,245 | ₩67,472 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩67,766 | ₩68,046 | ₩66,432 | ₩68,032 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,671 | ₩66,552 | ₩65,511 | ₩66,418 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,098 | ₩66,018 | ₩65,098 | ₩65,244 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩65,871 | ₩66,312 | ₩65,044 | ₩65,284 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,484 | ₩66,285 | ₩63,484 | ₩65,751 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,737 | ₩64,311 | ₩62,737 | ₩63,604 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,698 | ₩65,164 | ₩62,363 | ₩63,350 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,458 | ₩66,032 | ₩64,898 | ₩65,071 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,458 | ₩66,765 | ₩64,924 | ₩65,658 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,245 | ₩67,245 | ₩66,005 | ₩66,592 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,632 | ₩67,632 | ₩65,458 | ₩66,765 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,699 | ₩67,939 | ₩66,618 | ₩67,632 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,632 | ₩66,632 | ₩65,525 | ₩66,458 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,312 | ₩66,365 | ₩65,498 | ₩65,738 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,351 | ₩66,512 | ₩64,511 | ₩66,498 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,577 | ₩64,898 | ₩63,790 | ₩64,884 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩64,764 | ₩64,831 | ₩63,790 | ₩64,764 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩64,804 | ₩65,151 | ₩64,444 | ₩64,831 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,098 | ₩65,978 | ₩64,631 | ₩65,538 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,164 | ₩65,378 | ₩64,831 | ₩65,098 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,697 | ₩64,751 | ₩62,857 | ₩64,311 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,537 | ₩63,430 | ₩62,537 | ₩63,163 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,416 | ₩62,910 | ₩61,896 | ₩62,403 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,323 | ₩62,496 | ₩62,056 | ₩62,230 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,389 | ₩62,363 | ₩61,389 | ₩61,976 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,509 | ₩61,776 | ₩60,509 | ₩61,296 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩58,908 | ₩60,816 | ₩58,908 | ₩60,816 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,335 | ₩59,535 | ₩58,895 | ₩59,148 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩58,948 | ₩59,308 | ₩58,094 | ₩59,282 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,708 | ₩59,282 | ₩58,054 | ₩58,881 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,415 | ₩59,869 | ₩58,721 | ₩58,948 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,215 | ₩59,442 | ₩58,695 | ₩59,428 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩58,908 | ₩59,228 | ₩58,508 | ₩59,042 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,775 | ₩58,961 | ₩58,294 | ₩58,441 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,267 | ₩58,401 | ₩57,267 | ₩58,268 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,708 | ₩58,748 | ₩57,027 | ₩57,147 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,015 | ₩60,562 | ₩58,828 | ₩58,841 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,669 | ₩60,842 | ₩60,282 | ₩60,722 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,202 | ₩60,669 | ₩59,829 | ₩60,669 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,015 | ₩60,015 | ₩58,921 | ₩59,789 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,428 | ₩60,162 | ₩58,174 | ₩59,562 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,708 | ₩58,828 | ₩58,108 | ₩58,521 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,375 | ₩59,082 | ₩58,134 | ₩58,761 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩57,881 | ₩58,615 | ₩57,507 | ₩58,375 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,027 | ₩57,894 | ₩55,947 | ₩57,881 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,386 | ₩56,013 | ₩55,386 | ₩55,707 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,333 | ₩56,120 | ₩55,053 | ₩55,053 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,173 | ₩55,880 | ₩55,173 | ₩55,520 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,773 | ₩56,040 | ₩54,746 | ₩55,173 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩55,880 | ₩56,400 | ₩55,226 | ₩55,760 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,053 | ₩55,360 | ₩54,386 | ₩55,266 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,279 | ₩54,626 | ₩53,972 | ₩54,559 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩53,826 | ₩54,506 | ₩53,826 | ₩54,279 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,533 | ₩54,626 | ₩53,839 | ₩53,906 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,106 | ₩55,266 | ₩54,306 | ₩54,533 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,173 | ₩55,506 | ₩54,719 | ₩54,946 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,480 | ₩56,053 | ₩55,226 | ₩56,053 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,506 | ₩55,426 | ₩54,506 | ₩55,400 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,026 | ₩55,280 | ₩54,319 | ₩54,319 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩54,973 | ₩55,213 | ₩54,399 | ₩54,746 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,293 | ₩55,480 | ₩54,693 | ₩54,733 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,173 | ₩55,466 | ₩54,759 | ₩55,120 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,680 | ₩55,760 | ₩55,160 | ₩55,373 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,187 | ₩56,347 | ₩55,627 | ₩55,693 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,213 | ₩56,387 | ₩56,040 | ₩56,040 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,734 | ₩56,880 | ₩56,107 | ₩56,360 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩56,974 | ₩57,374 | ₩56,440 | ₩56,734 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,467 | ₩57,467 | ₩56,694 | ₩56,867 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,694 | ₩57,961 | ₩57,227 | ₩57,494 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,561 | ₩57,921 | ₩57,054 | ₩57,254 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩57,854 | ₩58,228 | ₩57,494 | ₩57,721 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,601 | ₩58,655 | ₩57,521 | ₩57,654 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,015 | ₩59,082 | ₩58,601 | ₩58,668 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,308 | ₩59,001 | ₩58,094 | ₩58,815 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,347 | ₩58,094 | ₩57,334 | ₩57,881 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,694 | ₩58,001 | ₩57,294 | ₩57,307 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩57,881 | ₩58,348 | ₩57,561 | ₩57,641 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,201 | ₩58,415 | ₩57,561 | ₩57,961 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,215 | ₩59,322 | ₩58,228 | ₩58,788 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,015 | ₩59,055 | ₩58,708 | ₩58,935 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩58,868 | ₩59,095 | ₩58,708 | ₩59,015 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,348 | ₩59,348 | ₩58,668 | ₩58,721 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,761 | ₩59,388 | ₩58,028 | ₩59,215 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,042 | ₩59,095 | ₩58,708 | ₩58,855 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,001 | ₩59,308 | ₩58,001 | ₩59,175 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩57,988 | ₩58,201 | ₩57,694 | ₩57,854 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,121 | ₩58,161 | ₩57,121 | ₩57,868 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,561 | ₩57,561 | ₩56,867 | ₩57,121 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩57,908 | ₩58,001 | ₩57,494 | ₩57,534 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,014 | ₩58,321 | ₩57,774 | ₩57,908 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,748 | ₩58,748 | ₩58,054 | ₩58,068 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,134 | ₩59,122 | ₩57,868 | ₩59,028 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,481 | ₩58,028 | ₩57,161 | ₩57,908 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,760 | ₩57,161 | ₩55,760 | ₩57,161 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,694 | ₩56,760 | ₩56,120 | ₩56,173 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩56,800 | ₩56,800 | ₩56,440 | ₩56,694 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩56,854 | ₩56,947 | ₩56,560 | ₩56,760 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,600 | ₩56,760 | ₩56,173 | ₩56,574 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,307 | ₩57,094 | ₩55,973 | ₩56,800 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩55,893 | ₩56,414 | ₩55,547 | ₩56,213 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,213 | ₩56,254 | ₩55,840 | ₩55,893 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,213 | ₩56,947 | ₩56,093 | ₩56,200 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,494 | ₩56,694 | ₩56,067 | ₩56,173 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,201 | ₩57,761 | ₩56,147 | ₩56,560 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,747 | ₩57,868 | ₩56,707 | ₩57,054 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩56,854 | ₩57,321 | ₩56,720 | ₩56,720 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,694 | ₩57,521 | ₩56,694 | ₩57,027 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,028 | ₩58,281 | ₩56,294 | ₩56,440 | -2.74% | 6.6만 |
|---|