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 | ₩52,428 | ₩53,151 | ₩52,134 | ₩52,910 | +0.92% | 10.5만 |
| 2026.10.08 | ₩52,093 | ₩52,214 | ₩51,585 | ₩52,160 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,468 | ₩52,468 | ₩51,130 | ₩51,558 | -1.74% | 12.4만 |
| 2026.10.06 | ₩52,067 | ₩52,870 | ₩52,000 | ₩52,468 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,889 | ₩51,973 | ₩50,581 | ₩51,759 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,728 | ₩51,143 | ₩50,259 | ₩51,022 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,277 | ₩51,330 | ₩50,139 | ₩50,527 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,799 | ₩52,268 | ₩51,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,263 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,411 | ₩51,411 | ₩50,366 | ₩51,143 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,419 | ₩53,647 | ₩51,371 | ₩51,437 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,995 | ₩54,035 | ₩53,406 | ₩53,580 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩54,088 | ₩54,262 | ₩53,446 | ₩54,115 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,574 | ₩55,829 | ₩53,847 | ₩54,062 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,913 | ₩57,087 | ₩56,632 | ₩56,873 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩57,020 | ₩57,529 | ₩56,699 | ₩57,288 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,565 | ₩57,275 | ₩56,431 | ₩57,181 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,471 | ₩57,342 | ₩56,150 | ₩56,498 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,837 | ₩57,971 | ₩55,829 | ₩56,150 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,216 | ₩59,216 | ₩57,703 | ₩57,891 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,417 | ₩59,832 | ₩58,895 | ₩59,069 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,587 | ₩59,203 | ₩58,439 | ₩59,109 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,399 | ₩59,618 | ₩57,864 | ₩58,814 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,476 | ₩58,172 | ₩57,301 | ₩58,105 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,980 | ₩57,435 | ₩56,753 | ₩57,435 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,663 | ₩57,663 | ₩56,712 | ₩56,846 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,944 | ₩58,172 | ₩57,382 | ₩57,516 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,373 | ₩58,373 | ₩57,596 | ₩57,824 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩59,069 | ₩59,203 | ₩57,971 | ₩58,506 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩59,015 | ₩59,176 | ₩57,931 | ₩58,466 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,761 | ₩58,774 | ₩57,998 | ₩58,212 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩58,105 | ₩58,332 | ₩57,917 | ₩58,118 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,944 | ₩58,493 | ₩57,877 | ₩58,011 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,520 | ₩58,533 | ₩57,556 | ₩57,904 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,988 | ₩59,015 | ₩58,172 | ₩58,319 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩60,100 | ₩60,100 | ₩59,725 | ₩59,966 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,979 | ₩60,059 | ₩59,497 | ₩59,966 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,979 | ₩59,979 | ₩59,577 | ₩59,711 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,698 | ₩60,140 | ₩59,444 | ₩59,577 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,377 | ₩59,926 | ₩59,283 | ₩59,323 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,520 | ₩59,604 | ₩58,520 | ₩59,296 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,462 | ₩58,386 | ₩57,355 | ₩58,185 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,328 | ₩57,596 | ₩57,288 | ₩57,355 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,435 | ₩57,569 | ₩57,101 | ₩57,315 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,953 | ₩57,154 | ₩56,779 | ₩57,007 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,605 | ₩57,020 | ₩56,164 | ₩57,020 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,230 | ₩56,431 | ₩55,963 | ₩56,271 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩57,020 | ₩57,034 | ₩55,909 | ₩56,083 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩57,034 | ₩57,074 | ₩56,498 | ₩57,034 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,623 | ₩57,676 | ₩56,632 | ₩57,007 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩58,024 | ₩58,024 | ₩57,275 | ₩57,409 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,382 | ₩57,382 | ₩56,257 | ₩57,315 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,225 | ₩58,306 | ₩56,953 | ₩57,101 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,493 | ₩58,493 | ₩57,783 | ₩58,011 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,444 | ₩59,604 | ₩58,480 | ₩58,600 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,885 | ₩60,541 | ₩59,792 | ₩59,926 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,247 | ₩60,796 | ₩60,113 | ₩60,220 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,377 | ₩60,234 | ₩59,296 | ₩59,979 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩59,176 | ₩59,243 | ₩58,573 | ₩59,096 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,694 | ₩59,149 | ₩58,640 | ₩58,988 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,908 | ₩59,243 | ₩58,373 | ₩58,373 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,614 | ₩58,707 | ₩58,239 | ₩58,654 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,908 | ₩58,908 | ₩58,105 | ₩58,145 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,466 | ₩58,694 | ₩58,024 | ₩58,386 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,279 | ₩58,373 | ₩57,877 | ₩58,105 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,386 | ₩58,386 | ₩57,141 | ₩58,065 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,319 | ₩58,547 | ₩57,181 | ₩57,891 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩58,038 | ₩58,225 | ₩57,690 | ₩58,024 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,489 | ₩57,998 | ₩57,127 | ₩57,663 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,181 | ₩57,810 | ₩57,034 | ₩57,061 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩57,114 | ₩57,529 | ₩56,940 | ₩57,275 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,810 | ₩57,810 | ₩56,846 | ₩57,101 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,569 | ₩57,917 | ₩56,820 | ₩57,395 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,248 | ₩57,542 | ₩56,632 | ₩57,422 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,609 | ₩57,743 | ₩56,967 | ₩57,168 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,569 | ₩58,199 | ₩57,462 | ₩57,743 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,891 | ₩58,560 | ₩57,382 | ₩57,703 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,994 | ₩58,573 | ₩56,994 | ₩57,944 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,833 | ₩57,462 | ₩56,833 | ₩57,435 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,632 | ₩57,020 | ₩56,284 | ₩56,940 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,297 | ₩56,766 | ₩56,297 | ₩56,632 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩57,034 | ₩57,034 | ₩56,766 | ₩56,860 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,355 | ₩57,462 | ₩57,047 | ₩57,047 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,967 | ₩57,502 | ₩56,900 | ₩57,422 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,837 | ₩57,837 | ₩56,994 | ₩57,007 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩57,114 | ₩57,770 | ₩57,061 | ₩57,542 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,368 | ₩57,757 | ₩56,431 | ₩56,712 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,239 | ₩58,614 | ₩57,409 | ₩57,409 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,837 | ₩58,172 | ₩57,663 | ₩57,837 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩58,065 | ₩58,493 | ₩57,315 | ₩57,717 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,707 | ₩58,788 | ₩57,864 | ₩58,132 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,908 | ₩59,899 | ₩58,774 | ₩59,457 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩59,109 | ₩59,256 | ₩58,547 | ₩58,841 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩60,140 | ₩60,140 | ₩58,614 | ₩58,895 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,582 | ₩60,635 | ₩59,256 | ₩59,631 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,715 | ₩60,943 | ₩60,247 | ₩60,260 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,787 | ₩61,907 | ₩60,782 | ₩60,930 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,653 | ₩61,920 | ₩61,345 | ₩61,827 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,920 | ₩62,108 | ₩61,679 | ₩62,094 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,211 | ₩62,269 | ₩61,077 | ₩61,706 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,791 | ₩63,514 | ₩62,563 | ₩62,925 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,925 | ₩63,125 | ₩62,590 | ₩62,791 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,567 | ₩63,567 | ₩62,510 | ₩62,737 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,894 | ₩63,192 | ₩61,787 | ₩63,166 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩62,041 | ₩62,202 | ₩61,412 | ₩61,693 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,572 | ₩61,947 | ₩60,608 | ₩61,693 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩62,028 | ₩62,028 | ₩60,153 | ₩60,756 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,254 | ₩65,254 | ₩62,054 | ₩62,068 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,535 | ₩65,535 | ₩63,848 | ₩65,308 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,794 | ₩66,794 | ₩65,241 | ₩65,535 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,356 | ₩67,410 | ₩66,687 | ₩66,928 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,901 | ₩67,396 | ₩66,017 | ₩67,209 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩66,124 | ₩66,740 | ₩66,031 | ₩66,620 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,575 | ₩66,098 | ₩65,348 | ₩66,098 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,508 | ₩65,508 | ₩64,478 | ₩65,147 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,531 | ₩65,254 | ₩64,129 | ₩64,665 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩64,049 | ₩64,919 | ₩63,634 | ₩63,929 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,799 | ₩64,973 | ₩63,621 | ₩63,621 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩65,067 | ₩65,482 | ₩64,799 | ₩65,201 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,415 | ₩65,709 | ₩64,946 | ₩65,535 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,812 | ₩65,401 | ₩64,464 | ₩65,267 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,982 | ₩64,705 | ₩63,420 | ₩64,411 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,955 | ₩64,237 | ₩63,005 | ₩63,219 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,674 | ₩64,518 | ₩63,661 | ₩64,089 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,969 | ₩64,772 | ₩63,661 | ₩63,674 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,772 | ₩64,906 | ₩63,674 | ₩64,397 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,468 | ₩65,468 | ₩64,344 | ₩64,812 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩64,170 | ₩65,241 | ₩63,888 | ₩64,732 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,460 | ₩65,160 | ₩63,460 | ₩64,598 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,393 | ₩64,196 | ₩62,938 | ₩63,460 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,755 | ₩65,415 | ₩63,299 | ₩63,822 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,884 | ₩63,808 | ₩62,483 | ₩63,781 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,255 | ₩63,326 | ₩61,465 | ₩62,295 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,673 | ₩66,673 | ₩61,197 | ₩61,720 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,463 | ₩68,280 | ₩65,883 | ₩66,740 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩67,008 | ₩67,543 | ₩65,736 | ₩66,901 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩67,195 | ₩67,597 | ₩66,472 | ₩66,834 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩67,088 | ₩67,731 | ₩66,606 | ₩66,941 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,995 | ₩67,959 | ₩66,807 | ₩67,477 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,665 | ₩67,262 | ₩64,665 | ₩67,021 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,267 | ₩66,606 | ₩64,919 | ₩65,442 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,293 | ₩68,293 | ₩65,201 | ₩65,267 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩67,008 | ₩68,521 | ₩67,008 | ₩67,610 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,280 | ₩68,414 | ₩67,490 | ₩67,718 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩68,012 | ₩68,293 | ₩66,673 | ₩68,280 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,910 | ₩66,794 | ₩65,749 | ₩66,660 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,334 | ₩66,258 | ₩65,334 | ₩65,482 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩66,111 | ₩66,553 | ₩65,281 | ₩65,522 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,714 | ₩66,526 | ₩63,714 | ₩65,990 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,965 | ₩64,545 | ₩62,965 | ₩63,835 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,933 | ₩65,401 | ₩62,590 | ₩63,581 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,696 | ₩66,272 | ₩65,134 | ₩65,308 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,700 | ₩67,008 | ₩65,160 | ₩65,897 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,490 | ₩67,490 | ₩66,245 | ₩66,834 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,878 | ₩67,878 | ₩65,696 | ₩67,008 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,941 | ₩68,186 | ₩66,861 | ₩67,878 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,874 | ₩66,874 | ₩65,763 | ₩66,700 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,553 | ₩66,606 | ₩65,736 | ₩65,977 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,589 | ₩66,754 | ₩64,745 | ₩66,740 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,812 | ₩65,134 | ₩64,022 | ₩65,120 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩65,000 | ₩65,067 | ₩64,022 | ₩65,000 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩65,040 | ₩65,388 | ₩64,678 | ₩65,067 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,334 | ₩66,218 | ₩64,866 | ₩65,776 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,401 | ₩65,616 | ₩65,067 | ₩65,334 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,929 | ₩64,986 | ₩63,085 | ₩64,545 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,764 | ₩63,661 | ₩62,764 | ₩63,393 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,643 | ₩63,139 | ₩62,121 | ₩62,630 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,550 | ₩62,724 | ₩62,282 | ₩62,456 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,612 | ₩62,590 | ₩61,612 | ₩62,202 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,729 | ₩62,001 | ₩60,729 | ₩61,519 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩59,122 | ₩61,037 | ₩59,122 | ₩61,037 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,551 | ₩59,752 | ₩59,109 | ₩59,363 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩59,162 | ₩59,524 | ₩58,306 | ₩59,497 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,921 | ₩59,497 | ₩58,265 | ₩59,096 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,631 | ₩60,086 | ₩58,935 | ₩59,162 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,430 | ₩59,658 | ₩58,908 | ₩59,644 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩59,122 | ₩59,444 | ₩58,721 | ₩59,256 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,988 | ₩59,176 | ₩58,506 | ₩58,654 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,476 | ₩58,614 | ₩57,476 | ₩58,480 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,921 | ₩58,962 | ₩57,235 | ₩57,355 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,234 | ₩60,782 | ₩59,042 | ₩59,055 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,890 | ₩61,064 | ₩60,501 | ₩60,943 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,421 | ₩60,890 | ₩60,046 | ₩60,890 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,234 | ₩60,234 | ₩59,136 | ₩60,006 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,640 | ₩60,381 | ₩58,386 | ₩59,778 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,921 | ₩59,042 | ₩58,319 | ₩58,734 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,587 | ₩59,296 | ₩58,346 | ₩58,975 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩58,091 | ₩58,828 | ₩57,717 | ₩58,587 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,230 | ₩58,105 | ₩56,150 | ₩58,091 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,588 | ₩56,217 | ₩55,588 | ₩55,909 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,534 | ₩56,324 | ₩55,253 | ₩55,253 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,374 | ₩56,083 | ₩55,374 | ₩55,722 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,976 | ₩56,244 | ₩54,945 | ₩55,374 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩56,083 | ₩56,605 | ₩55,427 | ₩55,963 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,253 | ₩55,561 | ₩54,584 | ₩55,467 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,477 | ₩54,825 | ₩54,169 | ₩54,758 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩54,021 | ₩54,704 | ₩54,021 | ₩54,477 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,731 | ₩54,825 | ₩54,035 | ₩54,102 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,307 | ₩55,467 | ₩54,503 | ₩54,731 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,374 | ₩55,708 | ₩54,918 | ₩55,146 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,682 | ₩56,257 | ₩55,427 | ₩56,257 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,704 | ₩55,628 | ₩54,704 | ₩55,601 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,226 | ₩55,481 | ₩54,517 | ₩54,517 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,173 | ₩55,414 | ₩54,597 | ₩54,945 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,494 | ₩55,682 | ₩54,892 | ₩54,932 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,374 | ₩55,668 | ₩54,959 | ₩55,320 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,882 | ₩55,963 | ₩55,360 | ₩55,574 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,391 | ₩56,552 | ₩55,829 | ₩55,896 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,418 | ₩56,592 | ₩56,244 | ₩56,244 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,940 | ₩57,087 | ₩56,311 | ₩56,565 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,181 | ₩57,583 | ₩56,645 | ₩56,940 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,676 | ₩57,676 | ₩56,900 | ₩57,074 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,904 | ₩58,172 | ₩57,435 | ₩57,703 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,770 | ₩58,132 | ₩57,261 | ₩57,462 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩58,065 | ₩58,439 | ₩57,703 | ₩57,931 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,814 | ₩58,868 | ₩57,730 | ₩57,864 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,229 | ₩59,296 | ₩58,814 | ₩58,881 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,520 | ₩59,216 | ₩58,306 | ₩59,029 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,556 | ₩58,306 | ₩57,542 | ₩58,091 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,904 | ₩58,212 | ₩57,502 | ₩57,516 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩58,091 | ₩58,560 | ₩57,770 | ₩57,850 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,413 | ₩58,627 | ₩57,770 | ₩58,172 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,430 | ₩59,537 | ₩58,439 | ₩59,002 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,229 | ₩59,270 | ₩58,921 | ₩59,149 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩59,082 | ₩59,310 | ₩58,921 | ₩59,229 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,564 | ₩59,564 | ₩58,881 | ₩58,935 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,975 | ₩59,604 | ₩58,239 | ₩59,430 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,256 | ₩59,310 | ₩58,921 | ₩59,069 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,212 | ₩59,524 | ₩58,212 | ₩59,390 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,199 | ₩58,413 | ₩57,904 | ₩58,065 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,328 | ₩58,373 | ₩57,328 | ₩58,078 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,770 | ₩57,770 | ₩57,074 | ₩57,328 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩58,118 | ₩58,212 | ₩57,703 | ₩57,743 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,225 | ₩58,533 | ₩57,984 | ₩58,118 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,962 | ₩58,962 | ₩58,265 | ₩58,279 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,346 | ₩59,337 | ₩58,078 | ₩59,243 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,690 | ₩58,239 | ₩57,368 | ₩58,118 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,963 | ₩57,368 | ₩55,963 | ₩57,368 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,900 | ₩56,967 | ₩56,324 | ₩56,378 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩57,007 | ₩57,007 | ₩56,645 | ₩56,900 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩57,061 | ₩57,154 | ₩56,766 | ₩56,967 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,806 | ₩56,967 | ₩56,378 | ₩56,779 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,512 | ₩57,301 | ₩56,177 | ₩57,007 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩56,097 | ₩56,619 | ₩55,748 | ₩56,418 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,418 | ₩56,458 | ₩56,043 | ₩56,097 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,418 | ₩57,154 | ₩56,297 | ₩56,404 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,699 | ₩56,900 | ₩56,271 | ₩56,378 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,409 | ₩57,971 | ₩56,351 | ₩56,766 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,953 | ₩58,078 | ₩56,913 | ₩57,261 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩57,061 | ₩57,529 | ₩56,927 | ₩56,927 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,900 | ₩57,730 | ₩56,900 | ₩57,235 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,239 | ₩58,493 | ₩56,498 | ₩56,645 | -2.74% | 6.6만 |
|---|