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 | ₩52,510 | ₩53,234 | ₩52,215 | ₩52,992 | +0.92% | 10.5만 |
| 2026.10.08 | ₩52,174 | ₩52,295 | ₩51,665 | ₩52,241 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,550 | ₩52,550 | ₩51,209 | ₩51,638 | -1.74% | 12.4만 |
| 2026.10.06 | ₩52,148 | ₩52,952 | ₩52,081 | ₩52,550 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,968 | ₩52,054 | ₩50,659 | ₩51,839 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,807 | ₩51,222 | ₩50,337 | ₩51,102 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,356 | ₩51,410 | ₩50,217 | ₩50,606 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,879 | ₩52,349 | ₩51,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,343 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,491 | ₩51,491 | ₩50,445 | ₩51,222 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,502 | ₩53,730 | ₩51,450 | ₩51,517 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩54,078 | ₩54,119 | ₩53,489 | ₩53,663 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩54,172 | ₩54,347 | ₩53,529 | ₩54,199 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,661 | ₩55,916 | ₩53,931 | ₩54,146 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩57,002 | ₩57,176 | ₩56,720 | ₩56,961 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩57,109 | ₩57,618 | ₩56,787 | ₩57,377 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,653 | ₩57,364 | ₩56,519 | ₩57,270 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,559 | ₩57,431 | ₩56,237 | ₩56,586 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,927 | ₩58,061 | ₩55,916 | ₩56,237 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,308 | ₩59,308 | ₩57,793 | ₩57,981 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,509 | ₩59,925 | ₩58,986 | ₩59,161 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,678 | ₩59,295 | ₩58,530 | ₩59,201 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,490 | ₩59,710 | ₩57,954 | ₩58,906 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,565 | ₩58,262 | ₩57,391 | ₩58,195 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩57,069 | ₩57,525 | ₩56,841 | ₩57,525 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,753 | ₩57,753 | ₩56,801 | ₩56,935 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩58,034 | ₩58,262 | ₩57,471 | ₩57,605 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,463 | ₩58,463 | ₩57,686 | ₩57,913 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩59,161 | ₩59,295 | ₩58,061 | ₩58,597 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩59,107 | ₩59,268 | ₩58,021 | ₩58,557 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,852 | ₩58,866 | ₩58,088 | ₩58,302 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩58,195 | ₩58,423 | ₩58,007 | ₩58,208 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩58,034 | ₩58,584 | ₩57,967 | ₩58,101 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,611 | ₩58,624 | ₩57,645 | ₩57,994 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩59,080 | ₩59,107 | ₩58,262 | ₩58,410 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩60,193 | ₩60,193 | ₩59,818 | ₩60,059 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩60,072 | ₩60,153 | ₩59,590 | ₩60,059 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩60,072 | ₩60,072 | ₩59,670 | ₩59,804 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,791 | ₩60,233 | ₩59,536 | ₩59,670 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,469 | ₩60,019 | ₩59,375 | ₩59,415 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,611 | ₩59,697 | ₩58,611 | ₩59,388 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,551 | ₩58,477 | ₩57,444 | ₩58,276 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,417 | ₩57,686 | ₩57,377 | ₩57,444 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,525 | ₩57,659 | ₩57,189 | ₩57,404 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩57,042 | ₩57,243 | ₩56,868 | ₩57,096 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,693 | ₩57,109 | ₩56,251 | ₩57,109 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,318 | ₩56,519 | ₩56,050 | ₩56,358 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩57,109 | ₩57,122 | ₩55,996 | ₩56,170 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩57,122 | ₩57,163 | ₩56,586 | ₩57,122 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,712 | ₩57,766 | ₩56,720 | ₩57,096 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩58,115 | ₩58,115 | ₩57,364 | ₩57,498 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,471 | ₩57,471 | ₩56,345 | ₩57,404 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,316 | ₩58,396 | ₩57,042 | ₩57,189 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,584 | ₩58,584 | ₩57,873 | ₩58,101 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,536 | ₩59,697 | ₩58,571 | ₩58,691 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,978 | ₩60,635 | ₩59,885 | ₩60,019 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,341 | ₩60,890 | ₩60,206 | ₩60,314 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,469 | ₩60,327 | ₩59,388 | ₩60,072 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩59,268 | ₩59,335 | ₩58,664 | ₩59,187 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,785 | ₩59,241 | ₩58,731 | ₩59,080 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩59,000 | ₩59,335 | ₩58,463 | ₩58,463 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,705 | ₩58,798 | ₩58,329 | ₩58,745 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩59,000 | ₩59,000 | ₩58,195 | ₩58,235 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,557 | ₩58,785 | ₩58,115 | ₩58,477 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,369 | ₩58,463 | ₩57,967 | ₩58,195 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,477 | ₩58,477 | ₩57,230 | ₩58,155 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,410 | ₩58,638 | ₩57,270 | ₩57,981 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩58,128 | ₩58,316 | ₩57,779 | ₩58,115 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,578 | ₩58,088 | ₩57,216 | ₩57,753 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,270 | ₩57,900 | ₩57,122 | ₩57,149 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩57,203 | ₩57,618 | ₩57,028 | ₩57,364 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,900 | ₩57,900 | ₩56,935 | ₩57,189 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,659 | ₩58,007 | ₩56,908 | ₩57,484 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,337 | ₩57,632 | ₩56,720 | ₩57,511 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,699 | ₩57,833 | ₩57,055 | ₩57,256 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,659 | ₩58,289 | ₩57,551 | ₩57,833 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,981 | ₩58,651 | ₩57,471 | ₩57,793 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩57,082 | ₩58,664 | ₩57,082 | ₩58,034 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,921 | ₩57,551 | ₩56,921 | ₩57,525 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,720 | ₩57,109 | ₩56,371 | ₩57,028 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,385 | ₩56,854 | ₩56,385 | ₩56,720 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩57,122 | ₩57,122 | ₩56,854 | ₩56,948 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,444 | ₩57,551 | ₩57,136 | ₩57,136 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩57,055 | ₩57,592 | ₩56,988 | ₩57,511 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,927 | ₩57,927 | ₩57,082 | ₩57,096 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩57,203 | ₩57,860 | ₩57,149 | ₩57,632 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,458 | ₩57,846 | ₩56,519 | ₩56,801 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,329 | ₩58,705 | ₩57,498 | ₩57,498 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,927 | ₩58,262 | ₩57,753 | ₩57,927 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩58,155 | ₩58,584 | ₩57,404 | ₩57,806 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,798 | ₩58,879 | ₩57,954 | ₩58,222 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩59,000 | ₩59,992 | ₩58,866 | ₩59,549 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩59,201 | ₩59,348 | ₩58,638 | ₩58,933 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩60,233 | ₩60,233 | ₩58,705 | ₩58,986 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,676 | ₩60,729 | ₩59,348 | ₩59,724 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,810 | ₩61,038 | ₩60,341 | ₩60,354 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,883 | ₩62,003 | ₩60,877 | ₩61,024 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,748 | ₩62,017 | ₩61,440 | ₩61,923 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩62,017 | ₩62,204 | ₩61,775 | ₩62,191 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,306 | ₩62,365 | ₩61,172 | ₩61,802 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,888 | ₩63,612 | ₩62,660 | ₩63,022 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩63,022 | ₩63,223 | ₩62,687 | ₩62,888 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,666 | ₩63,666 | ₩62,607 | ₩62,835 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,990 | ₩63,290 | ₩61,883 | ₩63,264 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩62,137 | ₩62,298 | ₩61,507 | ₩61,789 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,668 | ₩62,043 | ₩60,703 | ₩61,789 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩62,124 | ₩62,124 | ₩60,247 | ₩60,850 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,355 | ₩65,355 | ₩62,151 | ₩62,164 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,637 | ₩65,637 | ₩63,948 | ₩65,409 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,898 | ₩66,898 | ₩65,342 | ₩65,637 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,461 | ₩67,514 | ₩66,790 | ₩67,032 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩67,005 | ₩67,501 | ₩66,120 | ₩67,313 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩66,227 | ₩66,844 | ₩66,133 | ₩66,723 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,677 | ₩66,200 | ₩65,449 | ₩66,200 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,610 | ₩65,610 | ₩64,578 | ₩65,248 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,631 | ₩65,355 | ₩64,229 | ₩64,765 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩64,149 | ₩65,020 | ₩63,733 | ₩64,028 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,900 | ₩65,074 | ₩63,720 | ₩63,720 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩65,168 | ₩65,583 | ₩64,900 | ₩65,302 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,516 | ₩65,811 | ₩65,047 | ₩65,637 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,913 | ₩65,503 | ₩64,564 | ₩65,369 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩64,082 | ₩64,806 | ₩63,518 | ₩64,511 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩64,055 | ₩64,336 | ₩63,103 | ₩63,317 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,773 | ₩64,618 | ₩63,760 | ₩64,189 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩64,068 | ₩64,873 | ₩63,760 | ₩63,773 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,873 | ₩65,007 | ₩63,773 | ₩64,497 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,570 | ₩65,570 | ₩64,444 | ₩64,913 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩64,269 | ₩65,342 | ₩63,988 | ₩64,833 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,559 | ₩65,262 | ₩63,559 | ₩64,698 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,492 | ₩64,296 | ₩63,036 | ₩63,559 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,854 | ₩65,516 | ₩63,398 | ₩63,921 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,982 | ₩63,907 | ₩62,580 | ₩63,880 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,352 | ₩63,425 | ₩61,561 | ₩62,392 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,777 | ₩66,777 | ₩61,293 | ₩61,815 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,568 | ₩68,386 | ₩65,986 | ₩66,844 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩67,112 | ₩67,648 | ₩65,838 | ₩67,005 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩67,300 | ₩67,702 | ₩66,576 | ₩66,938 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩67,192 | ₩67,836 | ₩66,710 | ₩67,045 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩67,099 | ₩68,064 | ₩66,911 | ₩67,581 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,765 | ₩67,367 | ₩64,765 | ₩67,125 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,369 | ₩66,710 | ₩65,020 | ₩65,543 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,399 | ₩68,399 | ₩65,302 | ₩65,369 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩67,112 | ₩68,627 | ₩67,112 | ₩67,715 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,386 | ₩68,520 | ₩67,595 | ₩67,823 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩68,118 | ₩68,399 | ₩66,777 | ₩68,386 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩66,013 | ₩66,898 | ₩65,852 | ₩66,763 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,436 | ₩66,361 | ₩65,436 | ₩65,583 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩66,214 | ₩66,656 | ₩65,382 | ₩65,624 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,813 | ₩66,629 | ₩63,813 | ₩66,093 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩63,063 | ₩64,645 | ₩63,063 | ₩63,934 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩65,034 | ₩65,503 | ₩62,687 | ₩63,679 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,798 | ₩66,375 | ₩65,235 | ₩65,409 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,804 | ₩67,112 | ₩65,262 | ₩65,999 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,595 | ₩67,595 | ₩66,348 | ₩66,938 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,984 | ₩67,984 | ₩65,798 | ₩67,112 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩67,045 | ₩68,292 | ₩66,965 | ₩67,984 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,978 | ₩66,978 | ₩65,865 | ₩66,804 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,656 | ₩66,710 | ₩65,838 | ₩66,080 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,691 | ₩66,857 | ₩64,846 | ₩66,844 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,913 | ₩65,235 | ₩64,122 | ₩65,221 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩65,101 | ₩65,168 | ₩64,122 | ₩65,101 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩65,141 | ₩65,490 | ₩64,779 | ₩65,168 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,436 | ₩66,321 | ₩64,967 | ₩65,878 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,503 | ₩65,718 | ₩65,168 | ₩65,436 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩64,028 | ₩65,087 | ₩63,183 | ₩64,645 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,861 | ₩63,760 | ₩62,861 | ₩63,492 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,741 | ₩63,237 | ₩62,218 | ₩62,727 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,647 | ₩62,821 | ₩62,379 | ₩62,553 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,708 | ₩62,687 | ₩61,708 | ₩62,298 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,823 | ₩62,097 | ₩60,823 | ₩61,614 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩59,214 | ₩61,132 | ₩59,214 | ₩61,132 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,643 | ₩59,844 | ₩59,201 | ₩59,456 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩59,254 | ₩59,616 | ₩58,396 | ₩59,590 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩59,013 | ₩59,590 | ₩58,356 | ₩59,187 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,724 | ₩60,180 | ₩59,026 | ₩59,254 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,523 | ₩59,751 | ₩59,000 | ₩59,737 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩59,214 | ₩59,536 | ₩58,812 | ₩59,348 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩59,080 | ₩59,268 | ₩58,597 | ₩58,745 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,565 | ₩58,705 | ₩57,565 | ₩58,571 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩59,013 | ₩59,053 | ₩57,323 | ₩57,444 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,327 | ₩60,877 | ₩59,134 | ₩59,147 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,984 | ₩61,158 | ₩60,595 | ₩61,038 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,515 | ₩60,984 | ₩60,139 | ₩60,984 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,327 | ₩60,327 | ₩59,228 | ₩60,099 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,731 | ₩60,475 | ₩58,477 | ₩59,871 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩59,013 | ₩59,134 | ₩58,410 | ₩58,825 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,678 | ₩59,388 | ₩58,436 | ₩59,067 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩58,182 | ₩58,919 | ₩57,806 | ₩58,678 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,318 | ₩58,195 | ₩56,237 | ₩58,182 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,674 | ₩56,304 | ₩55,674 | ₩55,996 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,621 | ₩56,412 | ₩55,339 | ₩55,339 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,460 | ₩56,170 | ₩55,460 | ₩55,808 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩56,063 | ₩56,331 | ₩55,031 | ₩55,460 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩56,170 | ₩56,693 | ₩55,513 | ₩56,050 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,339 | ₩55,647 | ₩54,668 | ₩55,553 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,561 | ₩54,910 | ₩54,253 | ₩54,843 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩54,105 | ₩54,789 | ₩54,105 | ₩54,561 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,816 | ₩54,910 | ₩54,119 | ₩54,186 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,393 | ₩55,553 | ₩54,588 | ₩54,816 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,460 | ₩55,795 | ₩55,004 | ₩55,232 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,768 | ₩56,345 | ₩55,513 | ₩56,345 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,789 | ₩55,714 | ₩54,789 | ₩55,688 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,312 | ₩55,567 | ₩54,601 | ₩54,601 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,258 | ₩55,500 | ₩54,682 | ₩55,031 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,580 | ₩55,768 | ₩54,977 | ₩55,017 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,460 | ₩55,755 | ₩55,044 | ₩55,406 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,969 | ₩56,050 | ₩55,446 | ₩55,661 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,479 | ₩56,640 | ₩55,916 | ₩55,983 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,506 | ₩56,680 | ₩56,331 | ₩56,331 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩57,028 | ₩57,176 | ₩56,398 | ₩56,653 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,270 | ₩57,672 | ₩56,733 | ₩57,028 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,766 | ₩57,766 | ₩56,988 | ₩57,163 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,994 | ₩58,262 | ₩57,525 | ₩57,793 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,860 | ₩58,222 | ₩57,350 | ₩57,551 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩58,155 | ₩58,530 | ₩57,793 | ₩58,021 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,906 | ₩58,959 | ₩57,820 | ₩57,954 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,321 | ₩59,388 | ₩58,906 | ₩58,973 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,611 | ₩59,308 | ₩58,396 | ₩59,120 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,645 | ₩58,396 | ₩57,632 | ₩58,182 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,994 | ₩58,302 | ₩57,592 | ₩57,605 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩58,182 | ₩58,651 | ₩57,860 | ₩57,940 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,503 | ₩58,718 | ₩57,860 | ₩58,262 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,523 | ₩59,630 | ₩58,530 | ₩59,093 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,321 | ₩59,362 | ₩59,013 | ₩59,241 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩59,174 | ₩59,402 | ₩59,013 | ₩59,321 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,657 | ₩59,657 | ₩58,973 | ₩59,026 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩59,067 | ₩59,697 | ₩58,329 | ₩59,523 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,348 | ₩59,402 | ₩59,013 | ₩59,161 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,302 | ₩59,616 | ₩58,302 | ₩59,482 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,289 | ₩58,503 | ₩57,994 | ₩58,155 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,417 | ₩58,463 | ₩57,417 | ₩58,168 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,860 | ₩57,860 | ₩57,163 | ₩57,417 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩58,208 | ₩58,302 | ₩57,793 | ₩57,833 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,316 | ₩58,624 | ₩58,074 | ₩58,208 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩59,053 | ₩59,053 | ₩58,356 | ₩58,369 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,436 | ₩59,429 | ₩58,168 | ₩59,335 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,779 | ₩58,329 | ₩57,458 | ₩58,208 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩56,050 | ₩57,458 | ₩56,050 | ₩57,458 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,988 | ₩57,055 | ₩56,412 | ₩56,465 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩57,096 | ₩57,096 | ₩56,733 | ₩56,988 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩57,149 | ₩57,243 | ₩56,854 | ₩57,055 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,894 | ₩57,055 | ₩56,465 | ₩56,868 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,599 | ₩57,391 | ₩56,264 | ₩57,096 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩56,184 | ₩56,707 | ₩55,835 | ₩56,506 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,506 | ₩56,546 | ₩56,130 | ₩56,184 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,506 | ₩57,243 | ₩56,385 | ₩56,492 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,787 | ₩56,988 | ₩56,358 | ₩56,465 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,498 | ₩58,061 | ₩56,438 | ₩56,854 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩57,042 | ₩58,168 | ₩57,002 | ₩57,350 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩57,149 | ₩57,618 | ₩57,015 | ₩57,015 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,988 | ₩57,820 | ₩56,988 | ₩57,323 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,329 | ₩58,584 | ₩56,586 | ₩56,733 | -2.74% | 6.6만 |
|---|