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 | ₩52,526 | ₩53,250 | ₩52,231 | ₩53,009 | +0.92% | 10.5만 |
| 2026.10.08 | ₩52,190 | ₩52,311 | ₩51,681 | ₩52,257 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,566 | ₩52,566 | ₩51,225 | ₩51,654 | -1.74% | 12.4만 |
| 2026.10.06 | ₩52,164 | ₩52,968 | ₩52,096 | ₩52,566 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,983 | ₩52,070 | ₩50,675 | ₩51,855 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,822 | ₩51,238 | ₩50,353 | ₩51,117 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,372 | ₩51,426 | ₩50,232 | ₩50,621 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,895 | ₩52,365 | ₩51,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,359 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,506 | ₩51,506 | ₩50,460 | ₩51,238 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,518 | ₩53,746 | ₩51,466 | ₩51,533 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩54,095 | ₩54,135 | ₩53,505 | ₩53,679 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩54,189 | ₩54,363 | ₩53,545 | ₩54,216 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,678 | ₩55,933 | ₩53,947 | ₩54,162 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩57,019 | ₩57,193 | ₩56,737 | ₩56,979 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩57,126 | ₩57,636 | ₩56,804 | ₩57,395 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,670 | ₩57,381 | ₩56,536 | ₩57,287 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,576 | ₩57,448 | ₩56,255 | ₩56,603 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,945 | ₩58,079 | ₩55,933 | ₩56,255 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,326 | ₩59,326 | ₩57,810 | ₩57,998 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,527 | ₩59,943 | ₩59,004 | ₩59,179 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,696 | ₩59,313 | ₩58,548 | ₩59,219 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,508 | ₩59,729 | ₩57,971 | ₩58,924 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,582 | ₩58,280 | ₩57,408 | ₩58,213 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩57,086 | ₩57,542 | ₩56,858 | ₩57,542 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,770 | ₩57,770 | ₩56,818 | ₩56,952 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩58,052 | ₩58,280 | ₩57,489 | ₩57,623 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,481 | ₩58,481 | ₩57,703 | ₩57,931 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩59,179 | ₩59,313 | ₩58,079 | ₩58,615 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩59,125 | ₩59,286 | ₩58,038 | ₩58,575 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,870 | ₩58,884 | ₩58,106 | ₩58,320 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩58,213 | ₩58,441 | ₩58,025 | ₩58,226 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩58,052 | ₩58,602 | ₩57,985 | ₩58,119 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,629 | ₩58,642 | ₩57,663 | ₩58,012 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩59,098 | ₩59,125 | ₩58,280 | ₩58,427 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩60,211 | ₩60,211 | ₩59,836 | ₩60,077 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩60,091 | ₩60,171 | ₩59,608 | ₩60,077 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩60,091 | ₩60,091 | ₩59,688 | ₩59,822 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,809 | ₩60,252 | ₩59,554 | ₩59,688 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,487 | ₩60,037 | ₩59,393 | ₩59,433 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,629 | ₩59,715 | ₩58,629 | ₩59,407 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,569 | ₩58,495 | ₩57,462 | ₩58,293 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,435 | ₩57,703 | ₩57,395 | ₩57,462 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,542 | ₩57,676 | ₩57,207 | ₩57,421 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩57,059 | ₩57,261 | ₩56,885 | ₩57,113 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,711 | ₩57,126 | ₩56,268 | ₩57,126 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,335 | ₩56,536 | ₩56,067 | ₩56,375 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩57,126 | ₩57,140 | ₩56,013 | ₩56,187 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩57,140 | ₩57,180 | ₩56,603 | ₩57,140 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,730 | ₩57,784 | ₩56,737 | ₩57,113 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩58,132 | ₩58,132 | ₩57,381 | ₩57,515 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,489 | ₩57,489 | ₩56,362 | ₩57,421 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,334 | ₩58,414 | ₩57,059 | ₩57,207 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,602 | ₩58,602 | ₩57,891 | ₩58,119 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,554 | ₩59,715 | ₩58,588 | ₩58,709 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,997 | ₩60,654 | ₩59,903 | ₩60,037 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,359 | ₩60,909 | ₩60,225 | ₩60,332 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,487 | ₩60,346 | ₩59,407 | ₩60,091 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩59,286 | ₩59,353 | ₩58,682 | ₩59,205 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,803 | ₩59,259 | ₩58,749 | ₩59,098 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩59,018 | ₩59,353 | ₩58,481 | ₩58,481 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,723 | ₩58,816 | ₩58,347 | ₩58,763 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩59,018 | ₩59,018 | ₩58,213 | ₩58,253 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,575 | ₩58,803 | ₩58,132 | ₩58,495 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,387 | ₩58,481 | ₩57,985 | ₩58,213 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,495 | ₩58,495 | ₩57,247 | ₩58,173 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,427 | ₩58,655 | ₩57,287 | ₩57,998 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩58,146 | ₩58,334 | ₩57,797 | ₩58,132 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,596 | ₩58,106 | ₩57,234 | ₩57,770 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,287 | ₩57,918 | ₩57,140 | ₩57,167 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩57,220 | ₩57,636 | ₩57,046 | ₩57,381 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,918 | ₩57,918 | ₩56,952 | ₩57,207 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,676 | ₩58,025 | ₩56,925 | ₩57,502 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,354 | ₩57,650 | ₩56,737 | ₩57,529 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,717 | ₩57,851 | ₩57,073 | ₩57,274 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,676 | ₩58,307 | ₩57,569 | ₩57,851 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,998 | ₩58,669 | ₩57,489 | ₩57,810 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩57,100 | ₩58,682 | ₩57,100 | ₩58,052 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,939 | ₩57,569 | ₩56,939 | ₩57,542 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,737 | ₩57,126 | ₩56,389 | ₩57,046 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,402 | ₩56,872 | ₩56,402 | ₩56,737 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩57,140 | ₩57,140 | ₩56,872 | ₩56,965 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,462 | ₩57,569 | ₩57,153 | ₩57,153 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩57,073 | ₩57,609 | ₩57,006 | ₩57,529 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,945 | ₩57,945 | ₩57,100 | ₩57,113 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩57,220 | ₩57,878 | ₩57,167 | ₩57,650 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,475 | ₩57,864 | ₩56,536 | ₩56,818 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,347 | ₩58,723 | ₩57,515 | ₩57,515 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,945 | ₩58,280 | ₩57,770 | ₩57,945 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩58,173 | ₩58,602 | ₩57,421 | ₩57,824 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,816 | ₩58,897 | ₩57,971 | ₩58,240 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩59,018 | ₩60,010 | ₩58,884 | ₩59,568 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩59,219 | ₩59,366 | ₩58,655 | ₩58,951 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩60,252 | ₩60,252 | ₩58,723 | ₩59,004 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,694 | ₩60,748 | ₩59,366 | ₩59,742 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,828 | ₩61,056 | ₩60,359 | ₩60,372 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,901 | ₩62,022 | ₩60,895 | ₩61,043 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,767 | ₩62,036 | ₩61,459 | ₩61,942 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩62,036 | ₩62,223 | ₩61,794 | ₩62,210 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,325 | ₩62,384 | ₩61,191 | ₩61,821 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,907 | ₩63,632 | ₩62,679 | ₩63,042 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩63,042 | ₩63,243 | ₩62,706 | ₩62,907 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,685 | ₩63,685 | ₩62,626 | ₩62,854 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩62,009 | ₩63,310 | ₩61,901 | ₩63,283 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩62,156 | ₩62,317 | ₩61,526 | ₩61,808 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,687 | ₩62,062 | ₩60,721 | ₩61,808 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩62,143 | ₩62,143 | ₩60,265 | ₩60,869 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,375 | ₩65,375 | ₩62,170 | ₩62,183 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,657 | ₩65,657 | ₩63,967 | ₩65,429 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,918 | ₩66,918 | ₩65,362 | ₩65,657 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,481 | ₩67,535 | ₩66,811 | ₩67,052 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩67,025 | ₩67,522 | ₩66,140 | ₩67,334 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩66,247 | ₩66,864 | ₩66,153 | ₩66,744 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,697 | ₩66,220 | ₩65,469 | ₩66,220 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,630 | ₩65,630 | ₩64,597 | ₩65,268 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,651 | ₩65,375 | ₩64,249 | ₩64,785 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩64,168 | ₩65,040 | ₩63,752 | ₩64,048 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,919 | ₩65,094 | ₩63,739 | ₩63,739 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩65,188 | ₩65,603 | ₩64,919 | ₩65,322 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,536 | ₩65,831 | ₩65,067 | ₩65,657 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,933 | ₩65,523 | ₩64,584 | ₩65,389 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩64,101 | ₩64,826 | ₩63,538 | ₩64,530 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩64,074 | ₩64,356 | ₩63,122 | ₩63,337 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,793 | ₩64,638 | ₩63,779 | ₩64,209 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩64,088 | ₩64,893 | ₩63,779 | ₩63,793 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,893 | ₩65,027 | ₩63,793 | ₩64,517 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,590 | ₩65,590 | ₩64,463 | ₩64,933 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩64,289 | ₩65,362 | ₩64,007 | ₩64,852 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,578 | ₩65,282 | ₩63,578 | ₩64,718 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,511 | ₩64,316 | ₩63,055 | ₩63,578 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,873 | ₩65,536 | ₩63,417 | ₩63,940 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩63,001 | ₩63,927 | ₩62,599 | ₩63,900 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,371 | ₩63,444 | ₩61,580 | ₩62,411 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,797 | ₩66,797 | ₩61,311 | ₩61,834 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,589 | ₩68,407 | ₩66,006 | ₩66,864 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩67,133 | ₩67,669 | ₩65,858 | ₩67,025 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩67,320 | ₩67,723 | ₩66,596 | ₩66,958 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩67,213 | ₩67,857 | ₩66,730 | ₩67,066 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩67,119 | ₩68,085 | ₩66,931 | ₩67,602 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,785 | ₩67,387 | ₩64,785 | ₩67,146 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,389 | ₩66,730 | ₩65,040 | ₩65,563 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,420 | ₩68,420 | ₩65,322 | ₩65,389 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩67,133 | ₩68,648 | ₩67,133 | ₩67,736 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,407 | ₩68,541 | ₩67,615 | ₩67,843 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩68,139 | ₩68,420 | ₩66,797 | ₩68,407 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩66,033 | ₩66,918 | ₩65,872 | ₩66,784 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,456 | ₩66,381 | ₩65,456 | ₩65,603 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩66,234 | ₩66,677 | ₩65,402 | ₩65,644 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,833 | ₩66,650 | ₩63,833 | ₩66,113 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩63,082 | ₩64,665 | ₩63,082 | ₩63,954 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩65,054 | ₩65,523 | ₩62,706 | ₩63,699 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,818 | ₩66,395 | ₩65,255 | ₩65,429 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,824 | ₩67,133 | ₩65,282 | ₩66,019 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,615 | ₩67,615 | ₩66,368 | ₩66,958 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩68,004 | ₩68,004 | ₩65,818 | ₩67,133 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩67,066 | ₩68,313 | ₩66,985 | ₩68,004 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,998 | ₩66,998 | ₩65,885 | ₩66,824 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,677 | ₩66,730 | ₩65,858 | ₩66,100 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,711 | ₩66,878 | ₩64,866 | ₩66,864 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,933 | ₩65,255 | ₩64,141 | ₩65,241 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩65,121 | ₩65,188 | ₩64,141 | ₩65,121 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩65,161 | ₩65,510 | ₩64,799 | ₩65,188 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,456 | ₩66,341 | ₩64,986 | ₩65,899 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,523 | ₩65,738 | ₩65,188 | ₩65,456 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩64,048 | ₩65,107 | ₩63,203 | ₩64,665 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,881 | ₩63,779 | ₩62,881 | ₩63,511 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,760 | ₩63,256 | ₩62,237 | ₩62,746 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,666 | ₩62,840 | ₩62,398 | ₩62,572 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,727 | ₩62,706 | ₩61,727 | ₩62,317 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,842 | ₩62,116 | ₩60,842 | ₩61,633 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩59,232 | ₩61,150 | ₩59,232 | ₩61,150 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,661 | ₩59,863 | ₩59,219 | ₩59,474 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩59,272 | ₩59,635 | ₩58,414 | ₩59,608 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩59,031 | ₩59,608 | ₩58,374 | ₩59,205 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,742 | ₩60,198 | ₩59,044 | ₩59,272 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,541 | ₩59,769 | ₩59,018 | ₩59,755 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩59,232 | ₩59,554 | ₩58,830 | ₩59,366 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩59,098 | ₩59,286 | ₩58,615 | ₩58,763 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,582 | ₩58,723 | ₩57,582 | ₩58,588 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩59,031 | ₩59,071 | ₩57,341 | ₩57,462 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,346 | ₩60,895 | ₩59,152 | ₩59,165 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩61,003 | ₩61,177 | ₩60,614 | ₩61,056 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,533 | ₩61,003 | ₩60,158 | ₩61,003 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,346 | ₩60,346 | ₩59,246 | ₩60,118 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,749 | ₩60,493 | ₩58,495 | ₩59,889 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩59,031 | ₩59,152 | ₩58,427 | ₩58,843 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,696 | ₩59,407 | ₩58,454 | ₩59,085 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩58,199 | ₩58,937 | ₩57,824 | ₩58,696 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,335 | ₩58,213 | ₩56,255 | ₩58,199 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,691 | ₩56,322 | ₩55,691 | ₩56,013 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,638 | ₩56,429 | ₩55,356 | ₩55,356 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,477 | ₩56,187 | ₩55,477 | ₩55,825 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩56,080 | ₩56,348 | ₩55,047 | ₩55,477 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩56,187 | ₩56,711 | ₩55,530 | ₩56,067 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,356 | ₩55,664 | ₩54,685 | ₩55,570 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,578 | ₩54,927 | ₩54,269 | ₩54,860 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩54,122 | ₩54,806 | ₩54,122 | ₩54,578 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,833 | ₩54,927 | ₩54,135 | ₩54,202 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,410 | ₩55,570 | ₩54,605 | ₩54,833 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,477 | ₩55,812 | ₩55,021 | ₩55,249 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,785 | ₩56,362 | ₩55,530 | ₩56,362 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,806 | ₩55,731 | ₩54,806 | ₩55,705 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,329 | ₩55,584 | ₩54,618 | ₩54,618 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,275 | ₩55,517 | ₩54,699 | ₩55,047 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,597 | ₩55,785 | ₩54,994 | ₩55,034 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,477 | ₩55,772 | ₩55,061 | ₩55,423 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,986 | ₩56,067 | ₩55,463 | ₩55,678 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,496 | ₩56,657 | ₩55,933 | ₩56,000 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,523 | ₩56,697 | ₩56,348 | ₩56,348 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩57,046 | ₩57,193 | ₩56,416 | ₩56,670 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,287 | ₩57,690 | ₩56,751 | ₩57,046 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,784 | ₩57,784 | ₩57,006 | ₩57,180 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩58,012 | ₩58,280 | ₩57,542 | ₩57,810 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,878 | ₩58,240 | ₩57,368 | ₩57,569 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩58,173 | ₩58,548 | ₩57,810 | ₩58,038 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,924 | ₩58,977 | ₩57,837 | ₩57,971 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,340 | ₩59,407 | ₩58,924 | ₩58,991 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,629 | ₩59,326 | ₩58,414 | ₩59,138 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,663 | ₩58,414 | ₩57,650 | ₩58,199 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩58,012 | ₩58,320 | ₩57,609 | ₩57,623 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩58,199 | ₩58,669 | ₩57,878 | ₩57,958 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,521 | ₩58,736 | ₩57,878 | ₩58,280 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,541 | ₩59,648 | ₩58,548 | ₩59,112 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,340 | ₩59,380 | ₩59,031 | ₩59,259 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩59,192 | ₩59,420 | ₩59,031 | ₩59,340 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,675 | ₩59,675 | ₩58,991 | ₩59,044 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩59,085 | ₩59,715 | ₩58,347 | ₩59,541 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,366 | ₩59,420 | ₩59,031 | ₩59,179 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,320 | ₩59,635 | ₩58,320 | ₩59,501 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,307 | ₩58,521 | ₩58,012 | ₩58,173 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,435 | ₩58,481 | ₩57,435 | ₩58,186 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,878 | ₩57,878 | ₩57,180 | ₩57,435 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩58,226 | ₩58,320 | ₩57,810 | ₩57,851 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,334 | ₩58,642 | ₩58,092 | ₩58,226 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩59,071 | ₩59,071 | ₩58,374 | ₩58,387 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,454 | ₩59,447 | ₩58,186 | ₩59,353 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,797 | ₩58,347 | ₩57,475 | ₩58,226 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩56,067 | ₩57,475 | ₩56,067 | ₩57,475 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩57,006 | ₩57,073 | ₩56,429 | ₩56,483 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩57,113 | ₩57,113 | ₩56,751 | ₩57,006 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩57,167 | ₩57,261 | ₩56,872 | ₩57,073 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,912 | ₩57,073 | ₩56,483 | ₩56,885 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,617 | ₩57,408 | ₩56,281 | ₩57,113 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩56,201 | ₩56,724 | ₩55,852 | ₩56,523 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,523 | ₩56,563 | ₩56,147 | ₩56,201 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,523 | ₩57,261 | ₩56,402 | ₩56,509 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,804 | ₩57,006 | ₩56,375 | ₩56,483 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,515 | ₩58,079 | ₩56,456 | ₩56,872 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩57,059 | ₩58,186 | ₩57,019 | ₩57,368 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩57,167 | ₩57,636 | ₩57,033 | ₩57,033 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩57,006 | ₩57,837 | ₩57,006 | ₩57,341 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,347 | ₩58,602 | ₩56,603 | ₩56,751 | -2.74% | 6.6만 |
|---|