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 | ₩52,250 | ₩52,971 | ₩51,957 | ₩52,731 | +0.92% | 10.5만 |
| 2026.10.08 | ₩51,917 | ₩52,037 | ₩51,410 | ₩51,984 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,290 | ₩52,290 | ₩50,956 | ₩51,383 | -1.74% | 12.4만 |
| 2026.10.06 | ₩51,890 | ₩52,691 | ₩51,823 | ₩52,290 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,716 | ₩51,797 | ₩50,409 | ₩51,583 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,556 | ₩50,969 | ₩50,089 | ₩50,849 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,103 | ₩51,156 | ₩49,969 | ₩50,356 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,623 | ₩52,090 | ₩50,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,090 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,236 | ₩51,236 | ₩50,196 | ₩50,969 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,238 | ₩53,465 | ₩51,196 | ₩51,263 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,812 | ₩53,852 | ₩53,224 | ₩53,398 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩53,905 | ₩54,078 | ₩53,264 | ₩53,932 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,386 | ₩55,639 | ₩53,665 | ₩53,878 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,720 | ₩56,894 | ₩56,440 | ₩56,680 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩56,827 | ₩57,334 | ₩56,507 | ₩57,094 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,373 | ₩57,080 | ₩56,240 | ₩56,987 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,280 | ₩57,147 | ₩55,960 | ₩56,307 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,641 | ₩57,774 | ₩55,639 | ₩55,960 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,015 | ₩59,015 | ₩57,507 | ₩57,694 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,215 | ₩59,629 | ₩58,695 | ₩58,868 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,388 | ₩59,002 | ₩58,241 | ₩58,908 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,201 | ₩59,415 | ₩57,668 | ₩58,615 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,281 | ₩57,974 | ₩57,107 | ₩57,908 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,787 | ₩57,241 | ₩56,560 | ₩57,241 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,467 | ₩57,467 | ₩56,520 | ₩56,654 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,748 | ₩57,974 | ₩57,187 | ₩57,321 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,175 | ₩58,175 | ₩57,401 | ₩57,628 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩58,868 | ₩59,002 | ₩57,774 | ₩58,308 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩58,815 | ₩58,975 | ₩57,734 | ₩58,268 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,562 | ₩58,575 | ₩57,801 | ₩58,014 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩57,908 | ₩58,135 | ₩57,721 | ₩57,921 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,748 | ₩58,295 | ₩57,681 | ₩57,814 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,321 | ₩58,335 | ₩57,361 | ₩57,708 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,788 | ₩58,815 | ₩57,974 | ₩58,121 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩59,896 | ₩59,896 | ₩59,522 | ₩59,762 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,776 | ₩59,856 | ₩59,295 | ₩59,762 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,776 | ₩59,776 | ₩59,375 | ₩59,509 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,496 | ₩59,936 | ₩59,242 | ₩59,375 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,175 | ₩59,722 | ₩59,082 | ₩59,122 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,321 | ₩59,402 | ₩58,321 | ₩59,095 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,267 | ₩58,188 | ₩57,161 | ₩57,988 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,134 | ₩57,401 | ₩57,094 | ₩57,161 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,241 | ₩57,374 | ₩56,907 | ₩57,121 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,760 | ₩56,960 | ₩56,587 | ₩56,814 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,413 | ₩56,827 | ₩55,973 | ₩56,827 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,040 | ₩56,240 | ₩55,773 | ₩56,080 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩56,827 | ₩56,840 | ₩55,720 | ₩55,893 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩56,840 | ₩56,880 | ₩56,307 | ₩56,840 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,427 | ₩57,481 | ₩56,440 | ₩56,814 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩57,828 | ₩57,828 | ₩57,080 | ₩57,214 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,187 | ₩57,187 | ₩56,066 | ₩57,121 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,028 | ₩58,108 | ₩56,760 | ₩56,907 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,295 | ₩58,295 | ₩57,588 | ₩57,814 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,242 | ₩59,402 | ₩58,281 | ₩58,401 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,682 | ₩60,336 | ₩59,589 | ₩59,722 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,043 | ₩60,590 | ₩59,909 | ₩60,016 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,175 | ₩60,029 | ₩59,095 | ₩59,776 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩58,975 | ₩59,042 | ₩58,375 | ₩58,895 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,495 | ₩58,948 | ₩58,441 | ₩58,788 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,708 | ₩59,042 | ₩58,175 | ₩58,175 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,415 | ₩58,508 | ₩58,041 | ₩58,455 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,708 | ₩58,708 | ₩57,908 | ₩57,948 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,268 | ₩58,495 | ₩57,828 | ₩58,188 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,081 | ₩58,175 | ₩57,681 | ₩57,908 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,188 | ₩58,188 | ₩56,947 | ₩57,868 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,121 | ₩58,348 | ₩56,987 | ₩57,694 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩57,841 | ₩58,028 | ₩57,494 | ₩57,828 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,294 | ₩57,801 | ₩56,934 | ₩57,467 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩56,987 | ₩57,614 | ₩56,840 | ₩56,867 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩56,920 | ₩57,334 | ₩56,747 | ₩57,080 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,614 | ₩57,614 | ₩56,654 | ₩56,907 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,374 | ₩57,721 | ₩56,627 | ₩57,201 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,054 | ₩57,347 | ₩56,440 | ₩57,227 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,414 | ₩57,547 | ₩56,774 | ₩56,974 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,374 | ₩58,001 | ₩57,267 | ₩57,547 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,694 | ₩58,361 | ₩57,187 | ₩57,507 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,800 | ₩58,375 | ₩56,800 | ₩57,748 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,640 | ₩57,267 | ₩56,640 | ₩57,241 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,440 | ₩56,827 | ₩56,093 | ₩56,747 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,106 | ₩56,573 | ₩56,106 | ₩56,440 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩56,840 | ₩56,840 | ₩56,573 | ₩56,667 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,161 | ₩57,267 | ₩56,854 | ₩56,854 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,774 | ₩57,307 | ₩56,707 | ₩57,227 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,641 | ₩57,641 | ₩56,800 | ₩56,814 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩56,920 | ₩57,574 | ₩56,867 | ₩57,347 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,174 | ₩57,561 | ₩56,240 | ₩56,520 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,041 | ₩58,415 | ₩57,214 | ₩57,214 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,641 | ₩57,974 | ₩57,467 | ₩57,641 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩57,868 | ₩58,295 | ₩57,121 | ₩57,521 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,508 | ₩58,588 | ₩57,668 | ₩57,934 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,708 | ₩59,696 | ₩58,575 | ₩59,255 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩58,908 | ₩59,055 | ₩58,348 | ₩58,642 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩59,936 | ₩59,936 | ₩58,415 | ₩58,695 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,376 | ₩60,430 | ₩59,055 | ₩59,429 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,510 | ₩60,736 | ₩60,043 | ₩60,056 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,577 | ₩61,697 | ₩60,576 | ₩60,723 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,444 | ₩61,710 | ₩61,137 | ₩61,617 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,710 | ₩61,897 | ₩61,470 | ₩61,884 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,003 | ₩62,057 | ₩60,870 | ₩61,497 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,578 | ₩63,298 | ₩62,351 | ₩62,711 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,711 | ₩62,911 | ₩62,378 | ₩62,578 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,352 | ₩63,352 | ₩62,298 | ₩62,524 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,684 | ₩62,978 | ₩61,577 | ₩62,951 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩61,831 | ₩61,991 | ₩61,203 | ₩61,484 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,364 | ₩61,737 | ₩60,403 | ₩61,484 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩61,817 | ₩61,817 | ₩59,949 | ₩60,550 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,033 | ₩65,033 | ₩61,844 | ₩61,857 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,313 | ₩65,313 | ₩63,632 | ₩65,086 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,567 | ₩66,567 | ₩65,019 | ₩65,313 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,128 | ₩67,181 | ₩66,460 | ₩66,701 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,674 | ₩67,168 | ₩65,793 | ₩66,981 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩65,900 | ₩66,514 | ₩65,807 | ₩66,394 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,353 | ₩65,873 | ₩65,126 | ₩65,873 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,286 | ₩65,286 | ₩64,259 | ₩64,926 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,312 | ₩65,033 | ₩63,912 | ₩64,446 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩63,832 | ₩64,699 | ₩63,418 | ₩63,712 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,579 | ₩64,753 | ₩63,405 | ₩63,405 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩64,846 | ₩65,260 | ₩64,579 | ₩64,979 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,193 | ₩65,486 | ₩64,726 | ₩65,313 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,592 | ₩65,180 | ₩64,246 | ₩65,046 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,765 | ₩64,486 | ₩63,205 | ₩64,192 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,739 | ₩64,019 | ₩62,791 | ₩63,005 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,458 | ₩64,299 | ₩63,445 | ₩63,872 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,752 | ₩64,552 | ₩63,445 | ₩63,458 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,552 | ₩64,686 | ₩63,458 | ₩64,179 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,246 | ₩65,246 | ₩64,125 | ₩64,592 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩63,952 | ₩65,019 | ₩63,672 | ₩64,512 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,245 | ₩64,939 | ₩63,245 | ₩64,379 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,178 | ₩63,979 | ₩62,725 | ₩63,245 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,538 | ₩65,193 | ₩63,085 | ₩63,605 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,671 | ₩63,592 | ₩62,271 | ₩63,565 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,044 | ₩63,111 | ₩61,257 | ₩62,084 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,447 | ₩66,447 | ₩60,990 | ₩61,510 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,234 | ₩68,048 | ₩65,660 | ₩66,514 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩66,781 | ₩67,314 | ₩65,513 | ₩66,674 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩66,968 | ₩67,368 | ₩66,247 | ₩66,607 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩66,861 | ₩67,501 | ₩66,380 | ₩66,714 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,767 | ₩67,728 | ₩66,581 | ₩67,248 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,446 | ₩67,034 | ₩64,446 | ₩66,794 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,046 | ₩66,380 | ₩64,699 | ₩65,220 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,062 | ₩68,062 | ₩64,979 | ₩65,046 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩66,781 | ₩68,288 | ₩66,781 | ₩67,381 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,048 | ₩68,182 | ₩67,261 | ₩67,488 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩67,781 | ₩68,062 | ₩66,447 | ₩68,048 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,687 | ₩66,567 | ₩65,526 | ₩66,434 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,113 | ₩66,034 | ₩65,113 | ₩65,260 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩65,887 | ₩66,327 | ₩65,059 | ₩65,300 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,498 | ₩66,300 | ₩63,498 | ₩65,767 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,751 | ₩64,326 | ₩62,751 | ₩63,618 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,713 | ₩65,180 | ₩62,378 | ₩63,365 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,473 | ₩66,047 | ₩64,913 | ₩65,086 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,474 | ₩66,781 | ₩64,939 | ₩65,673 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,261 | ₩67,261 | ₩66,020 | ₩66,607 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,648 | ₩67,648 | ₩65,473 | ₩66,781 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,714 | ₩67,955 | ₩66,634 | ₩67,648 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,647 | ₩66,647 | ₩65,540 | ₩66,474 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,327 | ₩66,380 | ₩65,513 | ₩65,753 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,366 | ₩66,527 | ₩64,526 | ₩66,514 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,592 | ₩64,913 | ₩63,805 | ₩64,899 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩64,779 | ₩64,846 | ₩63,805 | ₩64,779 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩64,819 | ₩65,166 | ₩64,459 | ₩64,846 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,113 | ₩65,993 | ₩64,646 | ₩65,553 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,180 | ₩65,393 | ₩64,846 | ₩65,113 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,712 | ₩64,766 | ₩62,871 | ₩64,326 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,551 | ₩63,445 | ₩62,551 | ₩63,178 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,431 | ₩62,925 | ₩61,911 | ₩62,418 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,338 | ₩62,511 | ₩62,071 | ₩62,244 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,404 | ₩62,378 | ₩61,404 | ₩61,991 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,523 | ₩61,791 | ₩60,523 | ₩61,310 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩58,922 | ₩60,830 | ₩58,922 | ₩60,830 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,349 | ₩59,549 | ₩58,908 | ₩59,162 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩58,962 | ₩59,322 | ₩58,108 | ₩59,295 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,722 | ₩59,295 | ₩58,068 | ₩58,895 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,429 | ₩59,882 | ₩58,735 | ₩58,962 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,229 | ₩59,456 | ₩58,708 | ₩59,442 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩58,922 | ₩59,242 | ₩58,522 | ₩59,055 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,788 | ₩58,975 | ₩58,308 | ₩58,455 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,281 | ₩58,415 | ₩57,281 | ₩58,281 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,722 | ₩58,762 | ₩57,040 | ₩57,161 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,029 | ₩60,576 | ₩58,842 | ₩58,855 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,683 | ₩60,857 | ₩60,296 | ₩60,736 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,216 | ₩60,683 | ₩59,842 | ₩60,683 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,029 | ₩60,029 | ₩58,935 | ₩59,802 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,441 | ₩60,176 | ₩58,188 | ₩59,576 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,722 | ₩58,842 | ₩58,121 | ₩58,535 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,388 | ₩59,095 | ₩58,148 | ₩58,775 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩57,894 | ₩58,628 | ₩57,521 | ₩58,388 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,040 | ₩57,908 | ₩55,960 | ₩57,894 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,399 | ₩56,026 | ₩55,399 | ₩55,720 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,346 | ₩56,133 | ₩55,066 | ₩55,066 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,186 | ₩55,893 | ₩55,186 | ₩55,533 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,786 | ₩56,053 | ₩54,759 | ₩55,186 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩55,893 | ₩56,413 | ₩55,239 | ₩55,773 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,066 | ₩55,373 | ₩54,399 | ₩55,279 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,292 | ₩54,639 | ₩53,985 | ₩54,572 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩53,838 | ₩54,519 | ₩53,838 | ₩54,292 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,545 | ₩54,639 | ₩53,852 | ₩53,918 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,119 | ₩55,279 | ₩54,319 | ₩54,545 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,186 | ₩55,519 | ₩54,732 | ₩54,959 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,493 | ₩56,066 | ₩55,239 | ₩56,066 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,519 | ₩55,439 | ₩54,519 | ₩55,413 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,039 | ₩55,293 | ₩54,332 | ₩54,332 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩54,986 | ₩55,226 | ₩54,412 | ₩54,759 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,306 | ₩55,493 | ₩54,705 | ₩54,746 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,186 | ₩55,479 | ₩54,772 | ₩55,132 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,693 | ₩55,773 | ₩55,172 | ₩55,386 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,200 | ₩56,360 | ₩55,639 | ₩55,706 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,227 | ₩56,400 | ₩56,053 | ₩56,053 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,747 | ₩56,894 | ₩56,120 | ₩56,373 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩56,987 | ₩57,387 | ₩56,453 | ₩56,747 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,481 | ₩57,481 | ₩56,707 | ₩56,880 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,708 | ₩57,974 | ₩57,241 | ₩57,507 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,574 | ₩57,934 | ₩57,067 | ₩57,267 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩57,868 | ₩58,241 | ₩57,507 | ₩57,734 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,615 | ₩58,668 | ₩57,534 | ₩57,668 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,029 | ₩59,095 | ₩58,615 | ₩58,682 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,321 | ₩59,015 | ₩58,108 | ₩58,828 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,361 | ₩58,108 | ₩57,347 | ₩57,894 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,708 | ₩58,014 | ₩57,307 | ₩57,321 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩57,894 | ₩58,361 | ₩57,574 | ₩57,654 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,215 | ₩58,428 | ₩57,574 | ₩57,974 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,229 | ₩59,335 | ₩58,241 | ₩58,802 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,029 | ₩59,069 | ₩58,722 | ₩58,948 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩58,882 | ₩59,109 | ₩58,722 | ₩59,029 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,362 | ₩59,362 | ₩58,682 | ₩58,735 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,775 | ₩59,402 | ₩58,041 | ₩59,229 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,055 | ₩59,109 | ₩58,722 | ₩58,868 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,014 | ₩59,322 | ₩58,014 | ₩59,189 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,001 | ₩58,215 | ₩57,708 | ₩57,868 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,134 | ₩58,175 | ₩57,134 | ₩57,881 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,574 | ₩57,574 | ₩56,880 | ₩57,134 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩57,921 | ₩58,014 | ₩57,507 | ₩57,547 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,028 | ₩58,335 | ₩57,788 | ₩57,921 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,762 | ₩58,762 | ₩58,068 | ₩58,081 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,148 | ₩59,135 | ₩57,881 | ₩59,042 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,494 | ₩58,041 | ₩57,174 | ₩57,921 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,773 | ₩57,174 | ₩55,773 | ₩57,174 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,707 | ₩56,774 | ₩56,133 | ₩56,187 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩56,814 | ₩56,814 | ₩56,453 | ₩56,707 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩56,867 | ₩56,960 | ₩56,573 | ₩56,774 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,614 | ₩56,774 | ₩56,187 | ₩56,587 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,320 | ₩57,107 | ₩55,986 | ₩56,814 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩55,906 | ₩56,427 | ₩55,559 | ₩56,227 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,227 | ₩56,267 | ₩55,853 | ₩55,906 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,227 | ₩56,960 | ₩56,106 | ₩56,213 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,507 | ₩56,707 | ₩56,080 | ₩56,187 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,214 | ₩57,774 | ₩56,160 | ₩56,573 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,760 | ₩57,881 | ₩56,720 | ₩57,067 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩56,867 | ₩57,334 | ₩56,734 | ₩56,734 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,707 | ₩57,534 | ₩56,707 | ₩57,040 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,041 | ₩58,295 | ₩56,307 | ₩56,453 | -2.74% | 6.6만 |
|---|