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 | ₩52,419 | ₩53,142 | ₩52,124 | ₩52,901 | +0.92% | 10.5만 |
| 2026.10.08 | ₩52,084 | ₩52,205 | ₩51,575 | ₩52,151 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,459 | ₩52,459 | ₩51,120 | ₩51,549 | -1.74% | 12.4만 |
| 2026.10.06 | ₩52,057 | ₩52,861 | ₩51,990 | ₩52,459 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,879 | ₩51,964 | ₩50,572 | ₩51,750 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,719 | ₩51,134 | ₩50,250 | ₩51,013 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,268 | ₩51,321 | ₩50,130 | ₩50,518 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,790 | ₩52,258 | ₩51,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,254 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,401 | ₩51,401 | ₩50,357 | ₩51,134 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,409 | ₩53,637 | ₩51,361 | ₩51,428 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,985 | ₩54,025 | ₩53,396 | ₩53,570 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩54,079 | ₩54,253 | ₩53,436 | ₩54,105 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,564 | ₩55,819 | ₩53,838 | ₩54,052 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,903 | ₩57,077 | ₩56,622 | ₩56,863 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩57,010 | ₩57,519 | ₩56,689 | ₩57,278 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,555 | ₩57,264 | ₩56,421 | ₩57,171 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,461 | ₩57,331 | ₩56,140 | ₩56,488 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,827 | ₩57,961 | ₩55,819 | ₩56,140 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,205 | ₩59,205 | ₩57,693 | ₩57,880 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,406 | ₩59,821 | ₩58,884 | ₩59,058 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,576 | ₩59,192 | ₩58,429 | ₩59,098 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,389 | ₩59,607 | ₩57,853 | ₩58,804 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,465 | ₩58,161 | ₩57,291 | ₩58,094 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,970 | ₩57,425 | ₩56,742 | ₩57,425 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,653 | ₩57,653 | ₩56,702 | ₩56,836 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,934 | ₩58,161 | ₩57,372 | ₩57,505 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,362 | ₩58,362 | ₩57,586 | ₩57,813 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩59,058 | ₩59,192 | ₩57,961 | ₩58,496 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩59,005 | ₩59,165 | ₩57,920 | ₩58,456 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,750 | ₩58,764 | ₩57,987 | ₩58,201 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩58,094 | ₩58,322 | ₩57,907 | ₩58,108 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,934 | ₩58,483 | ₩57,867 | ₩58,001 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,509 | ₩58,523 | ₩57,546 | ₩57,894 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,978 | ₩59,005 | ₩58,161 | ₩58,309 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩60,089 | ₩60,089 | ₩59,714 | ₩59,955 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,968 | ₩60,049 | ₩59,486 | ₩59,955 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,968 | ₩59,968 | ₩59,567 | ₩59,701 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,687 | ₩60,129 | ₩59,433 | ₩59,567 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,366 | ₩59,915 | ₩59,272 | ₩59,312 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,509 | ₩59,594 | ₩58,509 | ₩59,286 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,452 | ₩58,375 | ₩57,345 | ₩58,175 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,318 | ₩57,586 | ₩57,278 | ₩57,345 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,425 | ₩57,559 | ₩57,090 | ₩57,305 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,943 | ₩57,144 | ₩56,769 | ₩56,997 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,595 | ₩57,010 | ₩56,153 | ₩57,010 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,220 | ₩56,421 | ₩55,953 | ₩56,261 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩57,010 | ₩57,024 | ₩55,899 | ₩56,073 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩57,024 | ₩57,064 | ₩56,488 | ₩57,024 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,612 | ₩57,666 | ₩56,622 | ₩56,997 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩58,014 | ₩58,014 | ₩57,264 | ₩57,398 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,372 | ₩57,372 | ₩56,247 | ₩57,305 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,215 | ₩58,295 | ₩56,943 | ₩57,090 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,483 | ₩58,483 | ₩57,773 | ₩58,001 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,433 | ₩59,594 | ₩58,469 | ₩58,590 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,875 | ₩60,531 | ₩59,781 | ₩59,915 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,236 | ₩60,785 | ₩60,102 | ₩60,209 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,366 | ₩60,223 | ₩59,286 | ₩59,968 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩59,165 | ₩59,232 | ₩58,563 | ₩59,085 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,683 | ₩59,138 | ₩58,630 | ₩58,978 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,898 | ₩59,232 | ₩58,362 | ₩58,362 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,603 | ₩58,697 | ₩58,228 | ₩58,643 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,898 | ₩58,898 | ₩58,094 | ₩58,135 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,456 | ₩58,683 | ₩58,014 | ₩58,375 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,268 | ₩58,362 | ₩57,867 | ₩58,094 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,375 | ₩58,375 | ₩57,131 | ₩58,054 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,309 | ₩58,536 | ₩57,171 | ₩57,880 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩58,027 | ₩58,215 | ₩57,679 | ₩58,014 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,479 | ₩57,987 | ₩57,117 | ₩57,653 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,171 | ₩57,800 | ₩57,024 | ₩57,050 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩57,104 | ₩57,519 | ₩56,930 | ₩57,264 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,800 | ₩57,800 | ₩56,836 | ₩57,090 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,559 | ₩57,907 | ₩56,809 | ₩57,385 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,238 | ₩57,532 | ₩56,622 | ₩57,412 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,599 | ₩57,733 | ₩56,957 | ₩57,157 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,559 | ₩58,188 | ₩57,452 | ₩57,733 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,880 | ₩58,549 | ₩57,372 | ₩57,693 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,983 | ₩58,563 | ₩56,983 | ₩57,934 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,823 | ₩57,452 | ₩56,823 | ₩57,425 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,622 | ₩57,010 | ₩56,274 | ₩56,930 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,287 | ₩56,756 | ₩56,287 | ₩56,622 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩57,024 | ₩57,024 | ₩56,756 | ₩56,849 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,345 | ₩57,452 | ₩57,037 | ₩57,037 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,957 | ₩57,492 | ₩56,890 | ₩57,412 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,827 | ₩57,827 | ₩56,983 | ₩56,997 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩57,104 | ₩57,760 | ₩57,050 | ₩57,532 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,358 | ₩57,746 | ₩56,421 | ₩56,702 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,228 | ₩58,603 | ₩57,398 | ₩57,398 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,827 | ₩58,161 | ₩57,653 | ₩57,827 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩58,054 | ₩58,483 | ₩57,305 | ₩57,706 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,697 | ₩58,777 | ₩57,853 | ₩58,121 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,898 | ₩59,888 | ₩58,764 | ₩59,446 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩59,098 | ₩59,246 | ₩58,536 | ₩58,831 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩60,129 | ₩60,129 | ₩58,603 | ₩58,884 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,571 | ₩60,624 | ₩59,246 | ₩59,620 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,705 | ₩60,932 | ₩60,236 | ₩60,249 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,775 | ₩61,896 | ₩60,772 | ₩60,919 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,642 | ₩61,909 | ₩61,334 | ₩61,816 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,909 | ₩62,097 | ₩61,668 | ₩62,083 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,200 | ₩62,257 | ₩61,066 | ₩61,695 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,779 | ₩63,502 | ₩62,552 | ₩62,913 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,913 | ₩63,114 | ₩62,579 | ₩62,779 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,556 | ₩63,556 | ₩62,498 | ₩62,726 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,883 | ₩63,181 | ₩61,775 | ₩63,154 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩62,030 | ₩62,190 | ₩61,401 | ₩61,682 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,561 | ₩61,936 | ₩60,598 | ₩61,682 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩62,016 | ₩62,016 | ₩60,142 | ₩60,745 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,242 | ₩65,242 | ₩62,043 | ₩62,057 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,523 | ₩65,523 | ₩63,837 | ₩65,296 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,782 | ₩66,782 | ₩65,229 | ₩65,523 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,344 | ₩67,398 | ₩66,675 | ₩66,916 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,889 | ₩67,384 | ₩66,005 | ₩67,197 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩66,112 | ₩66,728 | ₩66,019 | ₩66,608 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,564 | ₩66,086 | ₩65,336 | ₩66,086 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,497 | ₩65,497 | ₩64,466 | ₩65,135 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,520 | ₩65,242 | ₩64,118 | ₩64,653 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩64,038 | ₩64,908 | ₩63,623 | ₩63,917 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,787 | ₩64,961 | ₩63,609 | ₩63,609 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩65,055 | ₩65,470 | ₩64,787 | ₩65,189 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,403 | ₩65,698 | ₩64,935 | ₩65,523 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,801 | ₩65,390 | ₩64,453 | ₩65,256 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,971 | ₩64,694 | ₩63,409 | ₩64,399 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,944 | ₩64,225 | ₩62,994 | ₩63,208 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,663 | ₩64,506 | ₩63,649 | ₩64,078 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,957 | ₩64,761 | ₩63,649 | ₩63,663 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,761 | ₩64,894 | ₩63,663 | ₩64,386 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,457 | ₩65,457 | ₩64,332 | ₩64,801 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩64,158 | ₩65,229 | ₩63,877 | ₩64,720 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,449 | ₩65,149 | ₩63,449 | ₩64,586 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,382 | ₩64,185 | ₩62,927 | ₩63,449 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,743 | ₩65,403 | ₩63,288 | ₩63,810 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,873 | ₩63,797 | ₩62,472 | ₩63,770 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,244 | ₩63,315 | ₩61,454 | ₩62,284 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,661 | ₩66,661 | ₩61,186 | ₩61,709 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,451 | ₩68,268 | ₩65,872 | ₩66,728 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩66,996 | ₩67,531 | ₩65,724 | ₩66,889 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩67,183 | ₩67,585 | ₩66,460 | ₩66,822 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩67,076 | ₩67,719 | ₩66,594 | ₩66,929 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,983 | ₩67,946 | ₩66,795 | ₩67,464 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,653 | ₩67,250 | ₩64,653 | ₩67,009 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,256 | ₩66,594 | ₩64,908 | ₩65,430 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,281 | ₩68,281 | ₩65,189 | ₩65,256 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩66,996 | ₩68,509 | ₩66,996 | ₩67,598 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,268 | ₩68,401 | ₩67,478 | ₩67,705 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩68,000 | ₩68,281 | ₩66,661 | ₩68,268 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,898 | ₩66,782 | ₩65,738 | ₩66,648 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,323 | ₩66,246 | ₩65,323 | ₩65,470 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩66,099 | ₩66,541 | ₩65,269 | ₩65,510 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,703 | ₩66,514 | ₩63,703 | ₩65,979 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,953 | ₩64,533 | ₩62,953 | ₩63,823 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,921 | ₩65,390 | ₩62,579 | ₩63,569 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,684 | ₩66,260 | ₩65,122 | ₩65,296 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,688 | ₩66,996 | ₩65,149 | ₩65,885 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,478 | ₩67,478 | ₩66,233 | ₩66,822 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,866 | ₩67,866 | ₩65,684 | ₩66,996 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,929 | ₩68,174 | ₩66,849 | ₩67,866 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,862 | ₩66,862 | ₩65,751 | ₩66,688 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,541 | ₩66,594 | ₩65,724 | ₩65,965 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,577 | ₩66,742 | ₩64,734 | ₩66,728 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,801 | ₩65,122 | ₩64,011 | ₩65,109 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩64,988 | ₩65,055 | ₩64,011 | ₩64,988 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩65,028 | ₩65,376 | ₩64,667 | ₩65,055 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,323 | ₩66,206 | ₩64,854 | ₩65,764 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,390 | ₩65,604 | ₩65,055 | ₩65,323 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,917 | ₩64,975 | ₩63,074 | ₩64,533 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,753 | ₩63,649 | ₩62,753 | ₩63,382 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,632 | ₩63,127 | ₩62,110 | ₩62,619 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,538 | ₩62,712 | ₩62,271 | ₩62,445 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,601 | ₩62,579 | ₩61,601 | ₩62,190 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,718 | ₩61,990 | ₩60,718 | ₩61,508 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩59,112 | ₩61,026 | ₩59,112 | ₩61,026 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,540 | ₩59,741 | ₩59,098 | ₩59,353 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩59,152 | ₩59,513 | ₩58,295 | ₩59,486 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,911 | ₩59,486 | ₩58,255 | ₩59,085 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,620 | ₩60,075 | ₩58,924 | ₩59,152 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,420 | ₩59,647 | ₩58,898 | ₩59,634 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩59,112 | ₩59,433 | ₩58,710 | ₩59,246 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,978 | ₩59,165 | ₩58,496 | ₩58,643 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,465 | ₩58,603 | ₩57,465 | ₩58,469 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,911 | ₩58,951 | ₩57,224 | ₩57,345 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,223 | ₩60,772 | ₩59,031 | ₩59,045 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,879 | ₩61,053 | ₩60,490 | ₩60,932 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,410 | ₩60,879 | ₩60,035 | ₩60,879 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,223 | ₩60,223 | ₩59,125 | ₩59,995 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,630 | ₩60,370 | ₩58,375 | ₩59,768 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,911 | ₩59,031 | ₩58,309 | ₩58,724 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,576 | ₩59,286 | ₩58,335 | ₩58,964 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩58,081 | ₩58,817 | ₩57,706 | ₩58,576 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,220 | ₩58,094 | ₩56,140 | ₩58,081 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,578 | ₩56,207 | ₩55,578 | ₩55,899 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,524 | ₩56,314 | ₩55,243 | ₩55,243 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,364 | ₩56,073 | ₩55,364 | ₩55,712 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,966 | ₩56,234 | ₩54,935 | ₩55,364 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩56,073 | ₩56,595 | ₩55,417 | ₩55,953 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,243 | ₩55,551 | ₩54,574 | ₩55,457 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,467 | ₩54,815 | ₩54,159 | ₩54,748 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩54,012 | ₩54,694 | ₩54,012 | ₩54,467 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,721 | ₩54,815 | ₩54,025 | ₩54,092 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,297 | ₩55,457 | ₩54,494 | ₩54,721 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,364 | ₩55,698 | ₩54,909 | ₩55,136 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,672 | ₩56,247 | ₩55,417 | ₩56,247 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,694 | ₩55,618 | ₩54,694 | ₩55,591 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,216 | ₩55,471 | ₩54,507 | ₩54,507 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,163 | ₩55,404 | ₩54,587 | ₩54,935 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,484 | ₩55,672 | ₩54,882 | ₩54,922 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,364 | ₩55,658 | ₩54,949 | ₩55,310 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,872 | ₩55,953 | ₩55,350 | ₩55,564 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,381 | ₩56,542 | ₩55,819 | ₩55,886 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,408 | ₩56,582 | ₩56,234 | ₩56,234 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,930 | ₩57,077 | ₩56,301 | ₩56,555 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,171 | ₩57,572 | ₩56,635 | ₩56,930 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,666 | ₩57,666 | ₩56,890 | ₩57,064 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,894 | ₩58,161 | ₩57,425 | ₩57,693 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,760 | ₩58,121 | ₩57,251 | ₩57,452 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩58,054 | ₩58,429 | ₩57,693 | ₩57,920 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,804 | ₩58,857 | ₩57,720 | ₩57,853 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,219 | ₩59,286 | ₩58,804 | ₩58,871 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,509 | ₩59,205 | ₩58,295 | ₩59,018 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,546 | ₩58,295 | ₩57,532 | ₩58,081 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,894 | ₩58,201 | ₩57,492 | ₩57,505 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩58,081 | ₩58,549 | ₩57,760 | ₩57,840 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,402 | ₩58,616 | ₩57,760 | ₩58,161 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,420 | ₩59,527 | ₩58,429 | ₩58,991 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,219 | ₩59,259 | ₩58,911 | ₩59,138 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩59,072 | ₩59,299 | ₩58,911 | ₩59,219 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,553 | ₩59,553 | ₩58,871 | ₩58,924 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,964 | ₩59,594 | ₩58,228 | ₩59,420 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,246 | ₩59,299 | ₩58,911 | ₩59,058 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,201 | ₩59,513 | ₩58,201 | ₩59,379 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,188 | ₩58,402 | ₩57,894 | ₩58,054 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,318 | ₩58,362 | ₩57,318 | ₩58,068 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,760 | ₩57,760 | ₩57,064 | ₩57,318 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩58,108 | ₩58,201 | ₩57,693 | ₩57,733 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,215 | ₩58,523 | ₩57,974 | ₩58,108 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,951 | ₩58,951 | ₩58,255 | ₩58,268 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,335 | ₩59,326 | ₩58,068 | ₩59,232 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,679 | ₩58,228 | ₩57,358 | ₩58,108 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,953 | ₩57,358 | ₩55,953 | ₩57,358 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,890 | ₩56,957 | ₩56,314 | ₩56,368 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩56,997 | ₩56,997 | ₩56,635 | ₩56,890 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩57,050 | ₩57,144 | ₩56,756 | ₩56,957 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,796 | ₩56,957 | ₩56,368 | ₩56,769 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,501 | ₩57,291 | ₩56,167 | ₩56,997 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩56,087 | ₩56,609 | ₩55,738 | ₩56,408 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,408 | ₩56,448 | ₩56,033 | ₩56,087 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,408 | ₩57,144 | ₩56,287 | ₩56,394 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,689 | ₩56,890 | ₩56,261 | ₩56,368 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,398 | ₩57,961 | ₩56,341 | ₩56,756 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,943 | ₩58,068 | ₩56,903 | ₩57,251 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩57,050 | ₩57,519 | ₩56,916 | ₩56,916 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,890 | ₩57,720 | ₩56,890 | ₩57,224 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,228 | ₩58,483 | ₩56,488 | ₩56,635 | -2.74% | 6.6만 |
|---|