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 | ₩52,400 | ₩53,122 | ₩52,105 | ₩52,881 | +0.92% | 10.5만 |
| 2026.10.08 | ₩52,065 | ₩52,186 | ₩51,557 | ₩52,132 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,440 | ₩52,440 | ₩51,102 | ₩51,530 | -1.74% | 12.4만 |
| 2026.10.06 | ₩52,038 | ₩52,841 | ₩51,971 | ₩52,440 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,861 | ₩51,945 | ₩50,553 | ₩51,731 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,700 | ₩51,115 | ₩50,232 | ₩50,995 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,249 | ₩51,302 | ₩50,111 | ₩50,500 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,771 | ₩52,239 | ₩50,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,235 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,383 | ₩51,383 | ₩50,339 | ₩51,115 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,390 | ₩53,617 | ₩51,343 | ₩51,409 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,965 | ₩54,005 | ₩53,376 | ₩53,550 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩54,059 | ₩54,233 | ₩53,417 | ₩54,086 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,544 | ₩55,798 | ₩53,818 | ₩54,032 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,882 | ₩57,056 | ₩56,601 | ₩56,842 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩56,989 | ₩57,498 | ₩56,668 | ₩57,257 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,534 | ₩57,243 | ₩56,400 | ₩57,150 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,441 | ₩57,310 | ₩56,119 | ₩56,467 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,805 | ₩57,939 | ₩55,798 | ₩56,119 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,184 | ₩59,184 | ₩57,672 | ₩57,859 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,384 | ₩59,799 | ₩58,863 | ₩59,037 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,555 | ₩59,170 | ₩58,408 | ₩59,077 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,367 | ₩59,585 | ₩57,832 | ₩58,782 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,444 | ₩58,140 | ₩57,270 | ₩58,073 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,949 | ₩57,404 | ₩56,722 | ₩57,404 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,632 | ₩57,632 | ₩56,681 | ₩56,815 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,913 | ₩58,140 | ₩57,351 | ₩57,484 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,341 | ₩58,341 | ₩57,565 | ₩57,792 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩59,037 | ₩59,170 | ₩57,939 | ₩58,475 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩58,983 | ₩59,144 | ₩57,899 | ₩58,434 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,729 | ₩58,742 | ₩57,966 | ₩58,180 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩58,073 | ₩58,301 | ₩57,886 | ₩58,086 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,913 | ₩58,461 | ₩57,846 | ₩57,979 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,488 | ₩58,501 | ₩57,524 | ₩57,872 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,956 | ₩58,983 | ₩58,140 | ₩58,287 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩60,067 | ₩60,067 | ₩59,692 | ₩59,933 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,946 | ₩60,027 | ₩59,465 | ₩59,933 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,946 | ₩59,946 | ₩59,545 | ₩59,679 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,665 | ₩60,107 | ₩59,411 | ₩59,545 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,344 | ₩59,893 | ₩59,251 | ₩59,291 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,488 | ₩59,572 | ₩58,488 | ₩59,264 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,431 | ₩58,354 | ₩57,324 | ₩58,153 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,297 | ₩57,565 | ₩57,257 | ₩57,324 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,404 | ₩57,538 | ₩57,070 | ₩57,284 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,922 | ₩57,123 | ₩56,748 | ₩56,976 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,574 | ₩56,989 | ₩56,133 | ₩56,989 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,200 | ₩56,400 | ₩55,932 | ₩56,240 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩56,989 | ₩57,003 | ₩55,879 | ₩56,053 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩57,003 | ₩57,043 | ₩56,467 | ₩57,003 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,591 | ₩57,645 | ₩56,601 | ₩56,976 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩57,993 | ₩57,993 | ₩57,243 | ₩57,377 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,351 | ₩57,351 | ₩56,227 | ₩57,284 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,194 | ₩58,274 | ₩56,922 | ₩57,070 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,461 | ₩58,461 | ₩57,752 | ₩57,979 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,411 | ₩59,572 | ₩58,448 | ₩58,568 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,853 | ₩60,508 | ₩59,759 | ₩59,893 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,214 | ₩60,763 | ₩60,080 | ₩60,187 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,344 | ₩60,201 | ₩59,264 | ₩59,946 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩59,144 | ₩59,210 | ₩58,541 | ₩59,063 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,662 | ₩59,117 | ₩58,608 | ₩58,956 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,876 | ₩59,210 | ₩58,341 | ₩58,341 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,582 | ₩58,675 | ₩58,207 | ₩58,622 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,876 | ₩58,876 | ₩58,073 | ₩58,113 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,434 | ₩58,662 | ₩57,993 | ₩58,354 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,247 | ₩58,341 | ₩57,846 | ₩58,073 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,354 | ₩58,354 | ₩57,110 | ₩58,033 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,287 | ₩58,515 | ₩57,150 | ₩57,859 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩58,006 | ₩58,194 | ₩57,658 | ₩57,993 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,458 | ₩57,966 | ₩57,096 | ₩57,632 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,150 | ₩57,779 | ₩57,003 | ₩57,029 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩57,083 | ₩57,498 | ₩56,909 | ₩57,243 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,779 | ₩57,779 | ₩56,815 | ₩57,070 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,538 | ₩57,886 | ₩56,789 | ₩57,364 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,217 | ₩57,511 | ₩56,601 | ₩57,391 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,578 | ₩57,712 | ₩56,936 | ₩57,136 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,538 | ₩58,167 | ₩57,431 | ₩57,712 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,859 | ₩58,528 | ₩57,351 | ₩57,672 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,962 | ₩58,541 | ₩56,962 | ₩57,913 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,802 | ₩57,431 | ₩56,802 | ₩57,404 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,601 | ₩56,989 | ₩56,253 | ₩56,909 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,267 | ₩56,735 | ₩56,267 | ₩56,601 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩57,003 | ₩57,003 | ₩56,735 | ₩56,829 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,324 | ₩57,431 | ₩57,016 | ₩57,016 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,936 | ₩57,471 | ₩56,869 | ₩57,391 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,805 | ₩57,805 | ₩56,962 | ₩56,976 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩57,083 | ₩57,739 | ₩57,029 | ₩57,511 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,337 | ₩57,725 | ₩56,400 | ₩56,681 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,207 | ₩58,582 | ₩57,377 | ₩57,377 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,805 | ₩58,140 | ₩57,632 | ₩57,805 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩58,033 | ₩58,461 | ₩57,284 | ₩57,685 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,675 | ₩58,756 | ₩57,832 | ₩58,100 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,876 | ₩59,866 | ₩58,742 | ₩59,425 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩59,077 | ₩59,224 | ₩58,515 | ₩58,809 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩60,107 | ₩60,107 | ₩58,582 | ₩58,863 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,549 | ₩60,602 | ₩59,224 | ₩59,599 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,682 | ₩60,910 | ₩60,214 | ₩60,227 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,753 | ₩61,873 | ₩60,749 | ₩60,896 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,619 | ₩61,887 | ₩61,311 | ₩61,793 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,887 | ₩62,074 | ₩61,646 | ₩62,061 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,177 | ₩62,235 | ₩61,044 | ₩61,673 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,756 | ₩63,479 | ₩62,529 | ₩62,890 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,890 | ₩63,091 | ₩62,556 | ₩62,756 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,533 | ₩63,533 | ₩62,475 | ₩62,703 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,860 | ₩63,158 | ₩61,753 | ₩63,131 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩62,007 | ₩62,168 | ₩61,378 | ₩61,659 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,539 | ₩61,913 | ₩60,575 | ₩61,659 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩61,994 | ₩61,994 | ₩60,120 | ₩60,723 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,219 | ₩65,219 | ₩62,020 | ₩62,034 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,500 | ₩65,500 | ₩63,814 | ₩65,272 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,757 | ₩66,757 | ₩65,205 | ₩65,500 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,319 | ₩67,373 | ₩66,650 | ₩66,891 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,864 | ₩67,359 | ₩65,981 | ₩67,172 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩66,088 | ₩66,704 | ₩65,995 | ₩66,583 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,540 | ₩66,062 | ₩65,312 | ₩66,062 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,473 | ₩65,473 | ₩64,442 | ₩65,111 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,496 | ₩65,219 | ₩64,095 | ₩64,630 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩64,014 | ₩64,884 | ₩63,599 | ₩63,894 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,764 | ₩64,938 | ₩63,586 | ₩63,586 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩65,031 | ₩65,446 | ₩64,764 | ₩65,165 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,379 | ₩65,673 | ₩64,911 | ₩65,500 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,777 | ₩65,366 | ₩64,429 | ₩65,232 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,947 | ₩64,670 | ₩63,385 | ₩64,376 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,921 | ₩64,202 | ₩62,971 | ₩63,185 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,640 | ₩64,483 | ₩63,626 | ₩64,054 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,934 | ₩64,737 | ₩63,626 | ₩63,640 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,737 | ₩64,871 | ₩63,640 | ₩64,362 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,433 | ₩65,433 | ₩64,309 | ₩64,777 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩64,135 | ₩65,205 | ₩63,854 | ₩64,697 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,425 | ₩65,125 | ₩63,425 | ₩64,563 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,359 | ₩64,161 | ₩62,904 | ₩63,425 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,720 | ₩65,379 | ₩63,265 | ₩63,787 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,850 | ₩63,773 | ₩62,449 | ₩63,747 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,221 | ₩63,292 | ₩61,432 | ₩62,261 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,637 | ₩66,637 | ₩61,164 | ₩61,686 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,426 | ₩68,243 | ₩65,847 | ₩66,704 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩66,971 | ₩67,507 | ₩65,700 | ₩66,864 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩67,159 | ₩67,560 | ₩66,436 | ₩66,797 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩67,052 | ₩67,694 | ₩66,570 | ₩66,905 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,958 | ₩67,921 | ₩66,771 | ₩67,440 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,630 | ₩67,226 | ₩64,630 | ₩66,985 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,232 | ₩66,570 | ₩64,884 | ₩65,406 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,256 | ₩68,256 | ₩65,165 | ₩65,232 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩66,971 | ₩68,483 | ₩66,971 | ₩67,574 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,243 | ₩68,376 | ₩67,453 | ₩67,681 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩67,975 | ₩68,256 | ₩66,637 | ₩68,243 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,874 | ₩66,757 | ₩65,714 | ₩66,624 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,299 | ₩66,222 | ₩65,299 | ₩65,446 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩66,075 | ₩66,516 | ₩65,245 | ₩65,486 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,680 | ₩66,490 | ₩63,680 | ₩65,954 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,930 | ₩64,509 | ₩62,930 | ₩63,800 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,897 | ₩65,366 | ₩62,556 | ₩63,546 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,660 | ₩66,235 | ₩65,098 | ₩65,272 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,664 | ₩66,971 | ₩65,125 | ₩65,861 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,453 | ₩67,453 | ₩66,209 | ₩66,797 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,841 | ₩67,841 | ₩65,660 | ₩66,971 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,905 | ₩68,149 | ₩66,824 | ₩67,841 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,838 | ₩66,838 | ₩65,727 | ₩66,664 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,516 | ₩66,570 | ₩65,700 | ₩65,941 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,553 | ₩66,717 | ₩64,710 | ₩66,704 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,777 | ₩65,098 | ₩63,987 | ₩65,085 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩64,964 | ₩65,031 | ₩63,987 | ₩64,964 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩65,004 | ₩65,352 | ₩64,643 | ₩65,031 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,299 | ₩66,182 | ₩64,830 | ₩65,740 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,366 | ₩65,580 | ₩65,031 | ₩65,299 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,894 | ₩64,951 | ₩63,051 | ₩64,509 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,730 | ₩63,626 | ₩62,730 | ₩63,359 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,609 | ₩63,104 | ₩62,087 | ₩62,596 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,516 | ₩62,690 | ₩62,248 | ₩62,422 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,579 | ₩62,556 | ₩61,579 | ₩62,168 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,696 | ₩61,967 | ₩60,696 | ₩61,485 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩59,090 | ₩61,004 | ₩59,090 | ₩61,004 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,518 | ₩59,719 | ₩59,077 | ₩59,331 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩59,130 | ₩59,491 | ₩58,274 | ₩59,465 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,889 | ₩59,465 | ₩58,234 | ₩59,063 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,599 | ₩60,053 | ₩58,903 | ₩59,130 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,398 | ₩59,625 | ₩58,876 | ₩59,612 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩59,090 | ₩59,411 | ₩58,689 | ₩59,224 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,956 | ₩59,144 | ₩58,475 | ₩58,622 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,444 | ₩58,582 | ₩57,444 | ₩58,448 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,889 | ₩58,929 | ₩57,203 | ₩57,324 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,201 | ₩60,749 | ₩59,010 | ₩59,023 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,856 | ₩61,030 | ₩60,468 | ₩60,910 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,388 | ₩60,856 | ₩60,013 | ₩60,856 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,201 | ₩60,201 | ₩59,103 | ₩59,973 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,608 | ₩60,348 | ₩58,354 | ₩59,746 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,889 | ₩59,010 | ₩58,287 | ₩58,702 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,555 | ₩59,264 | ₩58,314 | ₩58,943 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩58,060 | ₩58,796 | ₩57,685 | ₩58,555 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,200 | ₩58,073 | ₩56,119 | ₩58,060 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,557 | ₩56,186 | ₩55,557 | ₩55,879 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,504 | ₩56,293 | ₩55,223 | ₩55,223 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,343 | ₩56,053 | ₩55,343 | ₩55,691 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,946 | ₩56,213 | ₩54,915 | ₩55,343 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩56,053 | ₩56,574 | ₩55,397 | ₩55,932 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,223 | ₩55,531 | ₩54,554 | ₩55,437 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,447 | ₩54,795 | ₩54,139 | ₩54,728 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩53,992 | ₩54,674 | ₩53,992 | ₩54,447 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,701 | ₩54,795 | ₩54,005 | ₩54,072 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,276 | ₩55,437 | ₩54,474 | ₩54,701 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,343 | ₩55,678 | ₩54,888 | ₩55,116 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,651 | ₩56,227 | ₩55,397 | ₩56,227 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,674 | ₩55,598 | ₩54,674 | ₩55,571 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,196 | ₩55,450 | ₩54,487 | ₩54,487 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,143 | ₩55,384 | ₩54,567 | ₩54,915 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,464 | ₩55,651 | ₩54,862 | ₩54,902 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,343 | ₩55,638 | ₩54,929 | ₩55,290 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,852 | ₩55,932 | ₩55,330 | ₩55,544 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,360 | ₩56,521 | ₩55,798 | ₩55,865 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,387 | ₩56,561 | ₩56,213 | ₩56,213 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,909 | ₩57,056 | ₩56,280 | ₩56,534 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,150 | ₩57,551 | ₩56,615 | ₩56,909 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,645 | ₩57,645 | ₩56,869 | ₩57,043 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,872 | ₩58,140 | ₩57,404 | ₩57,672 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,739 | ₩58,100 | ₩57,230 | ₩57,431 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩58,033 | ₩58,408 | ₩57,672 | ₩57,899 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,782 | ₩58,836 | ₩57,698 | ₩57,832 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,197 | ₩59,264 | ₩58,782 | ₩58,849 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,488 | ₩59,184 | ₩58,274 | ₩58,996 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,524 | ₩58,274 | ₩57,511 | ₩58,060 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,872 | ₩58,180 | ₩57,471 | ₩57,484 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩58,060 | ₩58,528 | ₩57,739 | ₩57,819 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,381 | ₩58,595 | ₩57,739 | ₩58,140 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,398 | ₩59,505 | ₩58,408 | ₩58,970 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,197 | ₩59,237 | ₩58,889 | ₩59,117 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩59,050 | ₩59,277 | ₩58,889 | ₩59,197 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,532 | ₩59,532 | ₩58,849 | ₩58,903 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,943 | ₩59,572 | ₩58,207 | ₩59,398 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,224 | ₩59,277 | ₩58,889 | ₩59,037 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,180 | ₩59,491 | ₩58,180 | ₩59,358 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,167 | ₩58,381 | ₩57,872 | ₩58,033 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,297 | ₩58,341 | ₩57,297 | ₩58,046 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,739 | ₩57,739 | ₩57,043 | ₩57,297 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩58,086 | ₩58,180 | ₩57,672 | ₩57,712 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,194 | ₩58,501 | ₩57,953 | ₩58,086 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,929 | ₩58,929 | ₩58,234 | ₩58,247 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,314 | ₩59,304 | ₩58,046 | ₩59,210 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,658 | ₩58,207 | ₩57,337 | ₩58,086 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,932 | ₩57,337 | ₩55,932 | ₩57,337 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,869 | ₩56,936 | ₩56,293 | ₩56,347 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩56,976 | ₩56,976 | ₩56,615 | ₩56,869 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩57,029 | ₩57,123 | ₩56,735 | ₩56,936 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,775 | ₩56,936 | ₩56,347 | ₩56,748 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,481 | ₩57,270 | ₩56,146 | ₩56,976 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩56,066 | ₩56,588 | ₩55,718 | ₩56,387 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,387 | ₩56,427 | ₩56,012 | ₩56,066 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,387 | ₩57,123 | ₩56,267 | ₩56,374 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,668 | ₩56,869 | ₩56,240 | ₩56,347 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,377 | ₩57,939 | ₩56,320 | ₩56,735 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,922 | ₩58,046 | ₩56,882 | ₩57,230 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩57,029 | ₩57,498 | ₩56,896 | ₩56,896 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,869 | ₩57,698 | ₩56,869 | ₩57,203 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,207 | ₩58,461 | ₩56,467 | ₩56,615 | -2.74% | 6.6만 |
|---|