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 | ₩52,369 | ₩53,091 | ₩52,075 | ₩52,850 | +0.92% | 10.5만 |
| 2026.10.08 | ₩52,035 | ₩52,155 | ₩51,527 | ₩52,102 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,409 | ₩52,409 | ₩51,072 | ₩51,500 | -1.74% | 12.4만 |
| 2026.10.06 | ₩52,008 | ₩52,810 | ₩51,941 | ₩52,409 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,831 | ₩51,914 | ₩50,524 | ₩51,700 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,671 | ₩51,085 | ₩50,203 | ₩50,965 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,219 | ₩51,272 | ₩50,082 | ₩50,470 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,741 | ₩52,209 | ₩50,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,206 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,353 | ₩51,353 | ₩50,310 | ₩51,085 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,359 | ₩53,586 | ₩51,313 | ₩51,379 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,934 | ₩53,974 | ₩53,345 | ₩53,519 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩54,027 | ₩54,201 | ₩53,385 | ₩54,054 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,512 | ₩55,766 | ₩53,787 | ₩54,001 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,849 | ₩57,023 | ₩56,568 | ₩56,809 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩56,956 | ₩57,464 | ₩56,635 | ₩57,223 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,501 | ₩57,210 | ₩56,368 | ₩57,117 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,408 | ₩57,277 | ₩56,087 | ₩56,434 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,772 | ₩57,906 | ₩55,766 | ₩56,087 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,149 | ₩59,149 | ₩57,638 | ₩57,825 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,350 | ₩59,764 | ₩58,828 | ₩59,002 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,521 | ₩59,136 | ₩58,374 | ₩59,042 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,333 | ₩59,550 | ₩57,799 | ₩58,748 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,411 | ₩58,106 | ₩57,237 | ₩58,039 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,916 | ₩57,371 | ₩56,689 | ₩57,371 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,598 | ₩57,598 | ₩56,648 | ₩56,782 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,879 | ₩58,106 | ₩57,317 | ₩57,451 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,307 | ₩58,307 | ₩57,531 | ₩57,758 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩59,002 | ₩59,136 | ₩57,906 | ₩58,440 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩58,949 | ₩59,109 | ₩57,865 | ₩58,400 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,695 | ₩58,708 | ₩57,932 | ₩58,146 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩58,039 | ₩58,267 | ₩57,852 | ₩58,053 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,879 | ₩58,427 | ₩57,812 | ₩57,946 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,454 | ₩58,467 | ₩57,491 | ₩57,839 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,922 | ₩58,949 | ₩58,106 | ₩58,253 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩60,032 | ₩60,032 | ₩59,657 | ₩59,898 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,911 | ₩59,992 | ₩59,430 | ₩59,898 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,911 | ₩59,911 | ₩59,510 | ₩59,644 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,631 | ₩60,072 | ₩59,377 | ₩59,510 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,310 | ₩59,858 | ₩59,216 | ₩59,256 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,454 | ₩59,537 | ₩58,454 | ₩59,229 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,397 | ₩58,320 | ₩57,290 | ₩58,119 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,264 | ₩57,531 | ₩57,223 | ₩57,290 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,371 | ₩57,504 | ₩57,036 | ₩57,250 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,889 | ₩57,090 | ₩56,715 | ₩56,943 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,541 | ₩56,956 | ₩56,100 | ₩56,956 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,167 | ₩56,368 | ₩55,900 | ₩56,207 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩56,956 | ₩56,969 | ₩55,846 | ₩56,020 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩56,969 | ₩57,010 | ₩56,434 | ₩56,969 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,558 | ₩57,611 | ₩56,568 | ₩56,943 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩57,959 | ₩57,959 | ₩57,210 | ₩57,344 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,317 | ₩57,317 | ₩56,194 | ₩57,250 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,160 | ₩58,240 | ₩56,889 | ₩57,036 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,427 | ₩58,427 | ₩57,718 | ₩57,946 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,377 | ₩59,537 | ₩58,414 | ₩58,534 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,818 | ₩60,473 | ₩59,724 | ₩59,858 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,179 | ₩60,727 | ₩60,045 | ₩60,152 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,310 | ₩60,166 | ₩59,229 | ₩59,911 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩59,109 | ₩59,176 | ₩58,507 | ₩59,029 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,628 | ₩59,082 | ₩58,574 | ₩58,922 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,842 | ₩59,176 | ₩58,307 | ₩58,307 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,547 | ₩58,641 | ₩58,173 | ₩58,588 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,842 | ₩58,842 | ₩58,039 | ₩58,079 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,400 | ₩58,628 | ₩57,959 | ₩58,320 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,213 | ₩58,307 | ₩57,812 | ₩58,039 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,320 | ₩58,320 | ₩57,076 | ₩57,999 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,253 | ₩58,481 | ₩57,117 | ₩57,825 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩57,972 | ₩58,160 | ₩57,625 | ₩57,959 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,424 | ₩57,932 | ₩57,063 | ₩57,598 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,117 | ₩57,745 | ₩56,969 | ₩56,996 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩57,050 | ₩57,464 | ₩56,876 | ₩57,210 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,745 | ₩57,745 | ₩56,782 | ₩57,036 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,504 | ₩57,852 | ₩56,755 | ₩57,330 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,183 | ₩57,478 | ₩56,568 | ₩57,357 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,544 | ₩57,678 | ₩56,903 | ₩57,103 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,504 | ₩58,133 | ₩57,397 | ₩57,678 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,825 | ₩58,494 | ₩57,317 | ₩57,638 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,929 | ₩58,507 | ₩56,929 | ₩57,879 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,769 | ₩57,397 | ₩56,769 | ₩57,371 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,568 | ₩56,956 | ₩56,221 | ₩56,876 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,234 | ₩56,702 | ₩56,234 | ₩56,568 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩56,969 | ₩56,969 | ₩56,702 | ₩56,796 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,290 | ₩57,397 | ₩56,983 | ₩56,983 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,903 | ₩57,437 | ₩56,836 | ₩57,357 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,772 | ₩57,772 | ₩56,929 | ₩56,943 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩57,050 | ₩57,705 | ₩56,996 | ₩57,478 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,304 | ₩57,692 | ₩56,368 | ₩56,648 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,173 | ₩58,547 | ₩57,344 | ₩57,344 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,772 | ₩58,106 | ₩57,598 | ₩57,772 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩57,999 | ₩58,427 | ₩57,250 | ₩57,651 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,641 | ₩58,721 | ₩57,799 | ₩58,066 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,842 | ₩59,831 | ₩58,708 | ₩59,390 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩59,042 | ₩59,189 | ₩58,481 | ₩58,775 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩60,072 | ₩60,072 | ₩58,547 | ₩58,828 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,513 | ₩60,567 | ₩59,189 | ₩59,564 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,647 | ₩60,874 | ₩60,179 | ₩60,192 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,717 | ₩61,837 | ₩60,714 | ₩60,861 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,583 | ₩61,851 | ₩61,276 | ₩61,757 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,851 | ₩62,038 | ₩61,610 | ₩62,024 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,142 | ₩62,198 | ₩61,008 | ₩61,637 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,720 | ₩63,442 | ₩62,492 | ₩62,854 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,854 | ₩63,054 | ₩62,519 | ₩62,720 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,495 | ₩63,495 | ₩62,439 | ₩62,666 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,824 | ₩63,121 | ₩61,717 | ₩63,094 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩61,971 | ₩62,131 | ₩61,342 | ₩61,623 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,503 | ₩61,877 | ₩60,540 | ₩61,623 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩61,958 | ₩61,958 | ₩60,085 | ₩60,687 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,180 | ₩65,180 | ₩61,984 | ₩61,998 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,461 | ₩65,461 | ₩63,776 | ₩65,234 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,718 | ₩66,718 | ₩65,167 | ₩65,461 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,280 | ₩67,334 | ₩66,611 | ₩66,852 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,825 | ₩67,320 | ₩65,943 | ₩67,133 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩66,050 | ₩66,665 | ₩65,956 | ₩66,545 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,501 | ₩66,023 | ₩65,274 | ₩66,023 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,435 | ₩65,435 | ₩64,405 | ₩65,074 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,458 | ₩65,180 | ₩64,057 | ₩64,592 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩63,977 | ₩64,846 | ₩63,562 | ₩63,857 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,726 | ₩64,900 | ₩63,549 | ₩63,549 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩64,993 | ₩65,408 | ₩64,726 | ₩65,127 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,341 | ₩65,635 | ₩64,873 | ₩65,461 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,739 | ₩65,328 | ₩64,391 | ₩65,194 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,910 | ₩64,632 | ₩63,348 | ₩64,338 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,883 | ₩64,164 | ₩62,934 | ₩63,148 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,602 | ₩64,445 | ₩63,589 | ₩64,017 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,897 | ₩64,699 | ₩63,589 | ₩63,602 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,699 | ₩64,833 | ₩63,602 | ₩64,325 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,394 | ₩65,394 | ₩64,271 | ₩64,739 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩64,097 | ₩65,167 | ₩63,816 | ₩64,659 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,388 | ₩65,087 | ₩63,388 | ₩64,525 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,322 | ₩64,124 | ₩62,867 | ₩63,388 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,683 | ₩65,341 | ₩63,228 | ₩63,750 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,813 | ₩63,736 | ₩62,412 | ₩63,709 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,185 | ₩63,255 | ₩61,396 | ₩62,225 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,598 | ₩66,598 | ₩61,128 | ₩61,650 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,387 | ₩68,203 | ₩65,809 | ₩66,665 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩66,932 | ₩67,467 | ₩65,662 | ₩66,825 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩67,120 | ₩67,521 | ₩66,397 | ₩66,759 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩67,013 | ₩67,655 | ₩66,531 | ₩66,866 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,919 | ₩67,882 | ₩66,732 | ₩67,400 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,592 | ₩67,186 | ₩64,592 | ₩66,946 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,194 | ₩66,531 | ₩64,846 | ₩65,368 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,216 | ₩68,216 | ₩65,127 | ₩65,194 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩66,932 | ₩68,444 | ₩66,932 | ₩67,534 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,203 | ₩68,337 | ₩67,414 | ₩67,641 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩67,935 | ₩68,216 | ₩66,598 | ₩68,203 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,836 | ₩66,718 | ₩65,675 | ₩66,585 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,261 | ₩66,183 | ₩65,261 | ₩65,408 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩66,036 | ₩66,478 | ₩65,207 | ₩65,448 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,643 | ₩66,451 | ₩63,643 | ₩65,916 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,894 | ₩64,472 | ₩62,894 | ₩63,763 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,860 | ₩65,328 | ₩62,519 | ₩63,509 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,622 | ₩66,197 | ₩65,060 | ₩65,234 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,625 | ₩66,932 | ₩65,087 | ₩65,822 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,414 | ₩67,414 | ₩66,170 | ₩66,759 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,802 | ₩67,802 | ₩65,622 | ₩66,932 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,866 | ₩68,109 | ₩66,785 | ₩67,802 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,799 | ₩66,799 | ₩65,689 | ₩66,625 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,478 | ₩66,531 | ₩65,662 | ₩65,903 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,515 | ₩66,678 | ₩64,672 | ₩66,665 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,739 | ₩65,060 | ₩63,950 | ₩65,047 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩64,926 | ₩64,993 | ₩63,950 | ₩64,926 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩64,967 | ₩65,314 | ₩64,605 | ₩64,993 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,261 | ₩66,143 | ₩64,793 | ₩65,702 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,328 | ₩65,542 | ₩64,993 | ₩65,261 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,857 | ₩64,913 | ₩63,014 | ₩64,472 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,693 | ₩63,589 | ₩62,693 | ₩63,322 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,573 | ₩63,068 | ₩62,051 | ₩62,559 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,479 | ₩62,653 | ₩62,212 | ₩62,386 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,543 | ₩62,519 | ₩61,543 | ₩62,131 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,660 | ₩61,931 | ₩60,660 | ₩61,449 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩59,056 | ₩60,968 | ₩59,056 | ₩60,968 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,484 | ₩59,684 | ₩59,042 | ₩59,296 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩59,096 | ₩59,457 | ₩58,240 | ₩59,430 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,855 | ₩59,430 | ₩58,200 | ₩59,029 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,564 | ₩60,018 | ₩58,868 | ₩59,096 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,363 | ₩59,591 | ₩58,842 | ₩59,577 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩59,056 | ₩59,377 | ₩58,654 | ₩59,189 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,922 | ₩59,109 | ₩58,440 | ₩58,588 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,411 | ₩58,547 | ₩57,411 | ₩58,414 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,855 | ₩58,895 | ₩57,170 | ₩57,290 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,166 | ₩60,714 | ₩58,975 | ₩58,989 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,821 | ₩60,995 | ₩60,433 | ₩60,874 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,353 | ₩60,821 | ₩59,978 | ₩60,821 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,166 | ₩60,166 | ₩59,069 | ₩59,938 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,574 | ₩60,313 | ₩58,320 | ₩59,711 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,855 | ₩58,975 | ₩58,253 | ₩58,668 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,521 | ₩59,229 | ₩58,280 | ₩58,909 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩58,026 | ₩58,761 | ₩57,651 | ₩58,521 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,167 | ₩58,039 | ₩56,087 | ₩58,026 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,525 | ₩56,154 | ₩55,525 | ₩55,846 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,472 | ₩56,261 | ₩55,191 | ₩55,191 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,311 | ₩56,020 | ₩55,311 | ₩55,659 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,913 | ₩56,180 | ₩54,883 | ₩55,311 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩56,020 | ₩56,541 | ₩55,365 | ₩55,900 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,191 | ₩55,498 | ₩54,522 | ₩55,405 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,415 | ₩54,763 | ₩54,108 | ₩54,696 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩53,960 | ₩54,642 | ₩53,960 | ₩54,415 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,669 | ₩54,763 | ₩53,974 | ₩54,041 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,244 | ₩55,405 | ₩54,442 | ₩54,669 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,311 | ₩55,645 | ₩54,856 | ₩55,084 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,619 | ₩56,194 | ₩55,365 | ₩56,194 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,642 | ₩55,565 | ₩54,642 | ₩55,538 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,164 | ₩55,418 | ₩54,455 | ₩54,455 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,111 | ₩55,351 | ₩54,536 | ₩54,883 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,432 | ₩55,619 | ₩54,830 | ₩54,870 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,311 | ₩55,605 | ₩54,897 | ₩55,258 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,819 | ₩55,900 | ₩55,298 | ₩55,512 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,327 | ₩56,488 | ₩55,766 | ₩55,833 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,354 | ₩56,528 | ₩56,180 | ₩56,180 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,876 | ₩57,023 | ₩56,247 | ₩56,501 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,117 | ₩57,518 | ₩56,582 | ₩56,876 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,611 | ₩57,611 | ₩56,836 | ₩57,010 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,839 | ₩58,106 | ₩57,371 | ₩57,638 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,705 | ₩58,066 | ₩57,197 | ₩57,397 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩57,999 | ₩58,374 | ₩57,638 | ₩57,865 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,748 | ₩58,802 | ₩57,665 | ₩57,799 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,163 | ₩59,229 | ₩58,748 | ₩58,815 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,454 | ₩59,149 | ₩58,240 | ₩58,962 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,491 | ₩58,240 | ₩57,478 | ₩58,026 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,839 | ₩58,146 | ₩57,437 | ₩57,451 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩58,026 | ₩58,494 | ₩57,705 | ₩57,785 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,347 | ₩58,561 | ₩57,705 | ₩58,106 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,363 | ₩59,470 | ₩58,374 | ₩58,935 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,163 | ₩59,203 | ₩58,855 | ₩59,082 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩59,015 | ₩59,243 | ₩58,855 | ₩59,163 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,497 | ₩59,497 | ₩58,815 | ₩58,868 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,909 | ₩59,537 | ₩58,173 | ₩59,363 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,189 | ₩59,243 | ₩58,855 | ₩59,002 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,146 | ₩59,457 | ₩58,146 | ₩59,323 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,133 | ₩58,347 | ₩57,839 | ₩57,999 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,264 | ₩58,307 | ₩57,264 | ₩58,013 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,705 | ₩57,705 | ₩57,010 | ₩57,264 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩58,053 | ₩58,146 | ₩57,638 | ₩57,678 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,160 | ₩58,467 | ₩57,919 | ₩58,053 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,895 | ₩58,895 | ₩58,200 | ₩58,213 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,280 | ₩59,270 | ₩58,013 | ₩59,176 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,625 | ₩58,173 | ₩57,304 | ₩58,053 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,900 | ₩57,304 | ₩55,900 | ₩57,304 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,836 | ₩56,903 | ₩56,261 | ₩56,314 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩56,943 | ₩56,943 | ₩56,582 | ₩56,836 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩56,996 | ₩57,090 | ₩56,702 | ₩56,903 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,742 | ₩56,903 | ₩56,314 | ₩56,715 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,448 | ₩57,237 | ₩56,114 | ₩56,943 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩56,033 | ₩56,555 | ₩55,686 | ₩56,354 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,354 | ₩56,394 | ₩55,980 | ₩56,033 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,354 | ₩57,090 | ₩56,234 | ₩56,341 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,635 | ₩56,836 | ₩56,207 | ₩56,314 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,344 | ₩57,906 | ₩56,287 | ₩56,702 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,889 | ₩58,013 | ₩56,849 | ₩57,197 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩56,996 | ₩57,464 | ₩56,862 | ₩56,862 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,836 | ₩57,665 | ₩56,836 | ₩57,170 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,173 | ₩58,427 | ₩56,434 | ₩56,582 | -2.74% | 6.6만 |
|---|