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 | ₩52,340 | ₩53,062 | ₩52,046 | ₩52,822 | +0.92% | 10.5만 |
| 2026.10.08 | ₩52,006 | ₩52,127 | ₩51,498 | ₩52,073 | +0.13% | 15.4만 |
| 2026.10.07 | ₩52,381 | ₩52,381 | ₩51,044 | ₩51,472 | -1.74% | 12.4만 |
| 2026.10.06 | ₩51,980 | ₩52,782 | ₩51,913 | ₩52,381 | +0.77% | 17.9만 |
| 2026.10.05 | ₩50,803 | ₩51,886 | ₩50,496 | ₩51,672 | +1.71% | 14.2만 |
| 2026.10.02 | ₩50,643 | ₩51,057 | ₩50,175 | ₩50,937 | +0.58% | 18.6만 |
| 2026.10.01 | ₩51,191 | ₩51,244 | ₩50,055 | ₩50,443 | -1.46% | 25.2만 |
| 2026.09.30 | ₩51,712 | ₩52,180 | ₩50,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,178 |
| -1.03% |
| 19.3만 |
| 2026.09.29 | ₩51,325 | ₩51,325 | ₩50,282 | ₩51,057 | -0.52% | 38.7만 |
|---|
| 2026.09.28 | ₩53,330 | ₩53,557 | ₩51,285 | ₩51,351 | -3.71% | 25.3만 |
|---|
| 2026.09.25 | ₩53,904 | ₩53,944 | ₩53,316 | ₩53,490 | -0.77% | 16만 |
|---|
| 2026.09.24 | ₩53,998 | ₩54,172 | ₩53,356 | ₩54,025 | +0.05% | 19.8만 |
|---|
| 2026.09.23 | ₩55,481 | ₩55,735 | ₩53,757 | ₩53,971 | -2.72% | 23.1만 |
|---|
| 2026.09.22 | ₩56,818 | ₩56,992 | ₩56,537 | ₩56,778 | -0.07% | 20.8만 |
|---|
| 2026.09.21 | ₩56,925 | ₩57,433 | ₩56,604 | ₩57,192 | +0.47% | 12.3만 |
|---|
| 2026.09.18 | ₩56,471 | ₩57,179 | ₩56,337 | ₩57,085 | +1.09% | 8.1만 |
|---|
| 2026.09.17 | ₩56,377 | ₩57,246 | ₩56,056 | ₩56,404 | +0.05% | 11.5만 |
|---|
| 2026.09.16 | ₩57,740 | ₩57,874 | ₩55,735 | ₩56,056 | -2.92% | 19만 |
|---|
| 2026.09.15 | ₩59,117 | ₩59,117 | ₩57,607 | ₩57,794 | -2.24% | 13.7만 |
|---|
| 2026.09.14 | ₩59,317 | ₩59,732 | ₩58,796 | ₩58,970 | -0.59% | 9.2만 |
|---|
| 2026.09.11 | ₩58,489 | ₩59,104 | ₩58,342 | ₩59,010 | +0.89% | 8.9만 |
|---|
| 2026.09.10 | ₩58,302 | ₩59,518 | ₩57,767 | ₩58,716 | +0.71% | 13.9만 |
|---|
| 2026.09.09 | ₩57,379 | ₩58,074 | ₩57,206 | ₩58,008 | +1.09% | 13.4만 |
|---|
| 2026.09.08 | ₩56,885 | ₩57,339 | ₩56,658 | ₩57,339 | +0.80% | 15.8만 |
|---|
| 2026.09.04 | ₩57,567 | ₩57,567 | ₩56,618 | ₩56,751 | -1.42% | 12.6만 |
|---|
| 2026.09.03 | ₩57,847 | ₩58,074 | ₩57,286 | ₩57,419 | -0.74% | 13.1만 |
|---|
| 2026.09.02 | ₩58,275 | ₩58,275 | ₩57,500 | ₩57,727 | -0.94% | 12.4만 |
|---|
| 2026.09.01 | ₩58,970 | ₩59,104 | ₩57,874 | ₩58,409 | -0.95% | 8.1만 |
|---|
| 2026.08.31 | ₩58,916 | ₩59,077 | ₩57,834 | ₩58,368 | -0.93% | 14.8만 |
|---|
| 2026.08.28 | ₩58,662 | ₩58,676 | ₩57,901 | ₩58,114 | -0.93% | 11만 |
|---|
| 2026.08.27 | ₩58,008 | ₩58,235 | ₩57,820 | ₩58,021 | +0.02% | 9.9만 |
|---|
| 2026.08.26 | ₩57,847 | ₩58,395 | ₩57,780 | ₩57,914 | +0.12% | 8.6만 |
|---|
| 2026.08.25 | ₩58,422 | ₩58,435 | ₩57,460 | ₩57,807 | -1.05% | 8.7만 |
|---|
| 2026.08.24 | ₩58,890 | ₩58,916 | ₩58,074 | ₩58,221 | -1.13% | 11.9만 |
|---|
| 2026.08.21 | ₩59,999 | ₩59,999 | ₩59,625 | ₩59,865 | -0.22% | 14.9만 |
|---|
| 2026.08.20 | ₩59,879 | ₩59,959 | ₩59,398 | ₩59,865 | -0.02% | 14.2만 |
|---|
| 2026.08.19 | ₩59,879 | ₩59,879 | ₩59,478 | ₩59,611 | -0.45% | 10.9만 |
|---|
| 2026.08.18 | ₩59,598 | ₩60,039 | ₩59,344 | ₩59,478 | -0.20% | 9.1만 |
|---|
| 2026.08.17 | ₩59,277 | ₩59,825 | ₩59,184 | ₩59,224 | -0.09% | 9.2만 |
|---|
| 2026.08.14 | ₩58,422 | ₩59,505 | ₩58,422 | ₩59,197 | +1.33% | 8.6만 |
|---|
| 2026.08.13 | ₩57,366 | ₩58,288 | ₩57,259 | ₩58,088 | +1.26% | 11.7만 |
|---|
| 2026.08.12 | ₩57,232 | ₩57,500 | ₩57,192 | ₩57,259 | +0.05% | 10만 |
|---|
| 2026.08.11 | ₩57,339 | ₩57,473 | ₩57,005 | ₩57,219 | -0.21% | 10.7만 |
|---|
| 2026.08.10 | ₩56,858 | ₩57,059 | ₩56,684 | ₩56,912 | +0.09% | 11.4만 |
|---|
| 2026.08.07 | ₩56,511 | ₩56,925 | ₩56,070 | ₩56,925 | +0.73% | 14.4만 |
|---|
| 2026.08.06 | ₩56,136 | ₩56,337 | ₩55,869 | ₩56,176 | +0.07% | 11.1만 |
|---|
| 2026.08.05 | ₩56,925 | ₩56,938 | ₩55,816 | ₩55,989 | -1.64% | 19.5만 |
|---|
| 2026.08.04 | ₩56,938 | ₩56,978 | ₩56,404 | ₩56,938 | 0.00% | 14.9만 |
|---|
| 2026.08.03 | ₩57,526 | ₩57,580 | ₩56,537 | ₩56,912 | -1.07% | 12.3만 |
|---|
| 2026.07.31 | ₩57,927 | ₩57,927 | ₩57,179 | ₩57,313 | -1.06% | 11.4만 |
|---|
| 2026.07.30 | ₩57,286 | ₩57,286 | ₩56,163 | ₩57,219 | -0.12% | 15.3만 |
|---|
| 2026.07.29 | ₩58,128 | ₩58,208 | ₩56,858 | ₩57,005 | -1.93% | 15.3만 |
|---|
| 2026.07.28 | ₩58,395 | ₩58,395 | ₩57,687 | ₩57,914 | -0.82% | 12.4만 |
|---|
| 2026.07.27 | ₩59,344 | ₩59,505 | ₩58,382 | ₩58,502 | -1.42% | 13.4만 |
|---|
| 2026.07.24 | ₩59,785 | ₩60,440 | ₩59,692 | ₩59,825 | +0.07% | 10.5만 |
|---|
| 2026.07.23 | ₩60,146 | ₩60,694 | ₩60,012 | ₩60,119 | -0.04% | 17.1만 |
|---|
| 2026.07.22 | ₩59,277 | ₩60,133 | ₩59,197 | ₩59,879 | +1.01% | 14.4만 |
|---|
| 2026.07.21 | ₩59,077 | ₩59,144 | ₩58,475 | ₩58,997 | -0.14% | 11.7만 |
|---|
| 2026.07.20 | ₩58,596 | ₩59,050 | ₩58,542 | ₩58,890 | +0.50% | 13.5만 |
|---|
| 2026.07.17 | ₩58,810 | ₩59,144 | ₩58,275 | ₩58,275 | -0.91% | 20.1만 |
|---|
| 2026.07.16 | ₩58,515 | ₩58,609 | ₩58,141 | ₩58,556 | +0.07% | 13.7만 |
|---|
| 2026.07.15 | ₩58,810 | ₩58,810 | ₩58,008 | ₩58,048 | -1.30% | 11.9만 |
|---|
| 2026.07.14 | ₩58,368 | ₩58,596 | ₩57,927 | ₩58,288 | -0.14% | 16.6만 |
|---|
| 2026.07.13 | ₩58,181 | ₩58,275 | ₩57,780 | ₩58,008 | -0.30% | 16.5만 |
|---|
| 2026.07.10 | ₩58,288 | ₩58,288 | ₩57,045 | ₩57,967 | -0.55% | 18.1만 |
|---|
| 2026.07.09 | ₩58,221 | ₩58,449 | ₩57,085 | ₩57,794 | -0.73% | 17.2만 |
|---|
| 2026.07.08 | ₩57,941 | ₩58,128 | ₩57,593 | ₩57,927 | -0.02% | 14.1만 |
|---|
| 2026.07.07 | ₩57,393 | ₩57,901 | ₩57,032 | ₩57,567 | +0.30% | 15만 |
|---|
| 2026.07.06 | ₩57,085 | ₩57,714 | ₩56,938 | ₩56,965 | -0.21% | 14.8만 |
|---|
| 2026.07.02 | ₩57,019 | ₩57,433 | ₩56,845 | ₩57,179 | +0.28% | 35.2만 |
|---|
| 2026.07.01 | ₩57,714 | ₩57,714 | ₩56,751 | ₩57,005 | -1.23% | 10.9만 |
|---|
| 2026.06.30 | ₩57,473 | ₩57,820 | ₩56,724 | ₩57,299 | -0.30% | 20.3만 |
|---|
| 2026.06.29 | ₩57,152 | ₩57,446 | ₩56,537 | ₩57,326 | +0.30% | 20.1만 |
|---|
| 2026.06.26 | ₩57,513 | ₩57,647 | ₩56,871 | ₩57,072 | -0.77% | 20.1만 |
|---|
| 2026.06.25 | ₩57,473 | ₩58,101 | ₩57,366 | ₩57,647 | +0.30% | 13.5만 |
|---|
| 2026.06.24 | ₩57,794 | ₩58,462 | ₩57,286 | ₩57,607 | -0.32% | 21만 |
|---|
| 2026.06.23 | ₩56,898 | ₩58,475 | ₩56,898 | ₩57,847 | +1.67% | 19만 |
|---|
| 2026.06.22 | ₩56,738 | ₩57,366 | ₩56,738 | ₩57,339 | +1.06% | 18.8만 |
|---|
| 2026.06.18 | ₩56,537 | ₩56,925 | ₩56,190 | ₩56,845 | +0.54% | 23.6만 |
|---|
| 2026.06.17 | ₩56,203 | ₩56,671 | ₩56,203 | ₩56,537 | +0.59% | 49만 |
|---|
| 2026.06.16 | ₩56,938 | ₩56,938 | ₩56,671 | ₩56,765 | -0.31% | 32.2만 |
|---|
| 2026.06.15 | ₩57,259 | ₩57,366 | ₩56,952 | ₩56,952 | -0.54% | 16.6만 |
|---|
| 2026.06.12 | ₩56,871 | ₩57,406 | ₩56,805 | ₩57,326 | +0.80% | 14.3만 |
|---|
| 2026.06.11 | ₩57,740 | ₩57,740 | ₩56,898 | ₩56,912 | -1.44% | 20.5만 |
|---|
| 2026.06.10 | ₩57,019 | ₩57,673 | ₩56,965 | ₩57,446 | +0.75% | 17.7만 |
|---|
| 2026.06.09 | ₩57,272 | ₩57,660 | ₩56,337 | ₩56,618 | -1.14% | 28.6만 |
|---|
| 2026.06.08 | ₩58,141 | ₩58,515 | ₩57,313 | ₩57,313 | -1.43% | 26.8만 |
|---|
| 2026.06.05 | ₩57,740 | ₩58,074 | ₩57,567 | ₩57,740 | 0.00% | 14.7만 |
|---|
| 2026.06.04 | ₩57,967 | ₩58,395 | ₩57,219 | ₩57,620 | -0.60% | 22.6만 |
|---|
| 2026.06.03 | ₩58,609 | ₩58,689 | ₩57,767 | ₩58,034 | -0.98% | 22.6만 |
|---|
| 2026.06.02 | ₩58,810 | ₩59,799 | ₩58,676 | ₩59,358 | +0.93% | 22.3만 |
|---|
| 2026.06.01 | ₩59,010 | ₩59,157 | ₩58,449 | ₩58,743 | -0.45% | 33.3만 |
|---|
| 2026.05.29 | ₩60,039 | ₩60,039 | ₩58,515 | ₩58,796 | -2.07% | 19.5만 |
|---|
| 2026.05.28 | ₩60,480 | ₩60,534 | ₩59,157 | ₩59,531 | -1.57% | 19.8만 |
|---|
| 2026.05.27 | ₩60,614 | ₩60,841 | ₩60,146 | ₩60,159 | -0.75% | 15.9만 |
|---|
| 2026.05.26 | ₩61,683 | ₩61,803 | ₩60,681 | ₩60,828 | -1.39% | 16.5만 |
|---|
| 2026.05.22 | ₩61,550 | ₩61,817 | ₩61,242 | ₩61,723 | +0.28% | 10.1만 |
|---|
| 2026.05.21 | ₩61,817 | ₩62,004 | ₩61,576 | ₩61,991 | +0.28% | 18.5만 |
|---|
| 2026.05.20 | ₩61,108 | ₩62,164 | ₩60,975 | ₩61,603 | +0.81% | 42.5만 |
|---|
| 2026.05.19 | ₩62,686 | ₩63,407 | ₩62,458 | ₩62,819 | +0.21% | 23.2만 |
|---|
| 2026.05.18 | ₩62,819 | ₩63,020 | ₩62,485 | ₩62,686 | -0.21% | 26만 |
|---|
| 2026.05.15 | ₩63,461 | ₩63,461 | ₩62,405 | ₩62,632 | -1.31% | 18.5만 |
|---|
| 2026.05.14 | ₩61,790 | ₩63,087 | ₩61,683 | ₩63,060 | +2.05% | 15.2만 |
|---|
| 2026.05.13 | ₩61,937 | ₩62,098 | ₩61,309 | ₩61,590 | -0.56% | 46.8만 |
|---|
| 2026.05.12 | ₩61,469 | ₩61,844 | ₩60,507 | ₩61,590 | +0.20% | 30.5만 |
|---|
| 2026.05.11 | ₩61,924 | ₩61,924 | ₩60,053 | ₩60,654 | -2.05% | 63.2만 |
|---|
| 2026.05.08 | ₩65,145 | ₩65,145 | ₩61,950 | ₩61,964 | -4.88% | 72.5만 |
|---|
| 2026.05.07 | ₩65,426 | ₩65,426 | ₩63,741 | ₩65,198 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩66,682 | ₩66,682 | ₩65,132 | ₩65,426 | -1.88% | 6.7만 |
|---|
| 2026.05.05 | ₩67,243 | ₩67,297 | ₩66,575 | ₩66,816 | -0.64% | 5.9만 |
|---|
| 2026.05.04 | ₩66,789 | ₩67,283 | ₩65,907 | ₩67,096 | +0.46% | 8.6만 |
|---|
| 2026.05.01 | ₩66,014 | ₩66,629 | ₩65,920 | ₩66,508 | +0.75% | 11.2만 |
|---|
| 2026.04.30 | ₩65,466 | ₩65,987 | ₩65,238 | ₩65,987 | +0.80% | 11.8만 |
|---|
| 2026.04.29 | ₩65,399 | ₩65,399 | ₩64,370 | ₩65,038 | -0.55% | 7.5만 |
|---|
| 2026.04.28 | ₩64,423 | ₩65,145 | ₩64,022 | ₩64,557 | +0.21% | 6만 |
|---|
| 2026.04.27 | ₩63,942 | ₩64,811 | ₩63,528 | ₩63,822 | -0.19% | 9.5만 |
|---|
| 2026.04.24 | ₩64,690 | ₩64,864 | ₩63,514 | ₩63,514 | -1.82% | 12.7만 |
|---|
| 2026.04.23 | ₩64,958 | ₩65,372 | ₩64,690 | ₩65,091 | +0.21% | 7.7만 |
|---|
| 2026.04.22 | ₩65,305 | ₩65,599 | ₩64,837 | ₩65,426 | +0.18% | 17만 |
|---|
| 2026.04.21 | ₩64,704 | ₩65,292 | ₩64,356 | ₩65,158 | +0.70% | 13.4만 |
|---|
| 2026.04.20 | ₩63,875 | ₩64,597 | ₩63,314 | ₩64,303 | +0.67% | 9.6만 |
|---|
| 2026.04.17 | ₩63,848 | ₩64,129 | ₩62,899 | ₩63,113 | -1.15% | 13.1만 |
|---|
| 2026.04.16 | ₩63,568 | ₩64,410 | ₩63,554 | ₩63,982 | +0.65% | 8.2만 |
|---|
| 2026.04.15 | ₩63,862 | ₩64,664 | ₩63,554 | ₩63,568 | -0.46% | 7.7만 |
|---|
| 2026.04.14 | ₩64,664 | ₩64,797 | ₩63,568 | ₩64,289 | -0.58% | 7.2만 |
|---|
| 2026.04.13 | ₩65,359 | ₩65,359 | ₩64,236 | ₩64,704 | -1.00% | 7만 |
|---|
| 2026.04.10 | ₩64,062 | ₩65,132 | ₩63,782 | ₩64,624 | +0.88% | 4.3만 |
|---|
| 2026.04.09 | ₩63,354 | ₩65,051 | ₩63,354 | ₩64,490 | +1.79% | 6.1만 |
|---|
| 2026.04.08 | ₩63,287 | ₩64,089 | ₩62,833 | ₩63,354 | +0.11% | 6.9만 |
|---|
| 2026.04.07 | ₩63,648 | ₩65,305 | ₩63,194 | ₩63,715 | +0.10% | 9.1만 |
|---|
| 2026.04.06 | ₩62,779 | ₩63,701 | ₩62,378 | ₩63,675 | +1.43% | 9.7만 |
|---|
| 2026.04.02 | ₩62,151 | ₩63,220 | ₩61,362 | ₩62,191 | +0.06% | 12.6만 |
|---|
| 2026.04.01 | ₩66,562 | ₩66,562 | ₩61,095 | ₩61,616 | -7.43% | 34.8만 |
|---|
| 2026.03.31 | ₩67,350 | ₩68,166 | ₩65,773 | ₩66,629 | -1.07% | 11.4만 |
|---|
| 2026.03.30 | ₩66,896 | ₩67,430 | ₩65,626 | ₩66,789 | -0.16% | 8.6만 |
|---|
| 2026.03.27 | ₩67,083 | ₩67,484 | ₩66,361 | ₩66,722 | -0.54% | 8.9만 |
|---|
| 2026.03.26 | ₩66,976 | ₩67,618 | ₩66,495 | ₩66,829 | -0.22% | 8.3만 |
|---|
| 2026.03.25 | ₩66,882 | ₩67,845 | ₩66,695 | ₩67,364 | +0.72% | 9만 |
|---|
| 2026.03.24 | ₩64,557 | ₩67,150 | ₩64,557 | ₩66,909 | +3.64% | 6.8만 |
|---|
| 2026.03.23 | ₩65,158 | ₩66,495 | ₩64,811 | ₩65,332 | +0.27% | 11만 |
|---|
| 2026.03.20 | ₩68,179 | ₩68,179 | ₩65,091 | ₩65,158 | -4.43% | 9.8만 |
|---|
| 2026.03.19 | ₩66,896 | ₩68,406 | ₩66,896 | ₩67,497 | +0.90% | 8.8만 |
|---|
| 2026.03.18 | ₩68,166 | ₩68,299 | ₩67,377 | ₩67,604 | -0.82% | 6만 |
|---|
| 2026.03.17 | ₩67,898 | ₩68,179 | ₩66,562 | ₩68,166 | +0.39% | 10.2만 |
|---|
| 2026.03.16 | ₩65,800 | ₩66,682 | ₩65,639 | ₩66,548 | +1.14% | 8.9만 |
|---|
| 2026.03.13 | ₩65,225 | ₩66,147 | ₩65,225 | ₩65,372 | +0.23% | 4.5만 |
|---|
| 2026.03.12 | ₩66,000 | ₩66,441 | ₩65,172 | ₩65,412 | -0.89% | 6.7만 |
|---|
| 2026.03.11 | ₩63,608 | ₩66,415 | ₩63,608 | ₩65,880 | +3.57% | 16만 |
|---|
| 2026.03.10 | ₩62,859 | ₩64,437 | ₩62,859 | ₩63,728 | +1.38% | 7.1만 |
|---|
| 2026.03.09 | ₩64,824 | ₩65,292 | ₩62,485 | ₩63,474 | -2.08% | 13.7만 |
|---|
| 2026.03.06 | ₩65,586 | ₩66,161 | ₩65,025 | ₩65,198 | -0.59% | 7.7만 |
|---|
| 2026.03.05 | ₩66,588 | ₩66,896 | ₩65,051 | ₩65,786 | -1.20% | 11.5만 |
|---|
| 2026.03.04 | ₩67,377 | ₩67,377 | ₩66,134 | ₩66,722 | -0.97% | 6.3만 |
|---|
| 2026.03.03 | ₩67,765 | ₩67,765 | ₩65,586 | ₩66,896 | -1.28% | 11만 |
|---|
| 2026.03.02 | ₩66,829 | ₩68,072 | ₩66,749 | ₩67,765 | +1.40% | 10.1만 |
|---|
| 2026.02.27 | ₩66,762 | ₩66,762 | ₩65,653 | ₩66,588 | -0.26% | 11.2만 |
|---|
| 2026.02.26 | ₩66,441 | ₩66,495 | ₩65,626 | ₩65,867 | -0.87% | 9.4만 |
|---|
| 2026.02.25 | ₩65,479 | ₩66,642 | ₩64,637 | ₩66,629 | +1.76% | 10.4만 |
|---|
| 2026.02.24 | ₩64,704 | ₩65,025 | ₩63,915 | ₩65,011 | +0.48% | 7.6만 |
|---|
| 2026.02.23 | ₩64,891 | ₩64,958 | ₩63,915 | ₩64,891 | 0.00% | 8.6만 |
|---|
| 2026.02.20 | ₩64,931 | ₩65,279 | ₩64,570 | ₩64,958 | +0.04% | 7.6만 |
|---|
| 2026.02.19 | ₩65,225 | ₩66,107 | ₩64,757 | ₩65,666 | +0.68% | 10.1만 |
|---|
| 2026.02.18 | ₩65,292 | ₩65,506 | ₩64,958 | ₩65,225 | -0.10% | 12.1만 |
|---|
| 2026.02.17 | ₩63,822 | ₩64,878 | ₩62,980 | ₩64,437 | +0.96% | 11.4만 |
|---|
| 2026.02.13 | ₩62,659 | ₩63,554 | ₩62,659 | ₩63,287 | +1.00% | 11.3만 |
|---|
| 2026.02.12 | ₩62,539 | ₩63,033 | ₩62,017 | ₩62,525 | -0.02% | 10.6만 |
|---|
| 2026.02.11 | ₩62,445 | ₩62,619 | ₩62,178 | ₩62,351 | -0.15% | 8.6만 |
|---|
| 2026.02.10 | ₩61,509 | ₩62,485 | ₩61,509 | ₩62,098 | +0.96% | 12.3만 |
|---|
| 2026.02.09 | ₩60,627 | ₩61,897 | ₩60,627 | ₩61,416 | +1.30% | 10.1만 |
|---|
| 2026.02.06 | ₩59,023 | ₩60,935 | ₩59,023 | ₩60,935 | +3.24% | 15.2만 |
|---|
| 2026.02.05 | ₩59,451 | ₩59,652 | ₩59,010 | ₩59,264 | -0.31% | 11.4만 |
|---|
| 2026.02.04 | ₩59,063 | ₩59,424 | ₩58,208 | ₩59,398 | +0.57% | 9.7만 |
|---|
| 2026.02.03 | ₩58,823 | ₩59,398 | ₩58,168 | ₩58,997 | +0.30% | 10.5만 |
|---|
| 2026.02.02 | ₩59,531 | ₩59,986 | ₩58,836 | ₩59,063 | -0.79% | 14.8만 |
|---|
| 2026.01.30 | ₩59,331 | ₩59,558 | ₩58,810 | ₩59,545 | +0.36% | 12.3만 |
|---|
| 2026.01.29 | ₩59,023 | ₩59,344 | ₩58,622 | ₩59,157 | +0.23% | 12.5만 |
|---|
| 2026.01.28 | ₩58,890 | ₩59,077 | ₩58,409 | ₩58,556 | -0.57% | 11.7만 |
|---|
| 2026.01.27 | ₩57,379 | ₩58,515 | ₩57,379 | ₩58,382 | +1.75% | 10.3만 |
|---|
| 2026.01.26 | ₩58,823 | ₩58,863 | ₩57,139 | ₩57,259 | -2.66% | 21.3만 |
|---|
| 2026.01.23 | ₩60,133 | ₩60,681 | ₩58,943 | ₩58,957 | -1.96% | 14.7만 |
|---|
| 2026.01.22 | ₩60,788 | ₩60,961 | ₩60,400 | ₩60,841 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩60,320 | ₩60,788 | ₩59,946 | ₩60,788 | +0.78% | 14.7만 |
|---|
| 2026.01.20 | ₩60,133 | ₩60,133 | ₩59,037 | ₩59,906 | -0.38% | 15.9만 |
|---|
| 2026.01.16 | ₩58,542 | ₩60,280 | ₩58,288 | ₩59,678 | +1.94% | 56.4만 |
|---|
| 2026.01.15 | ₩58,823 | ₩58,943 | ₩58,221 | ₩58,636 | -0.32% | 18.4만 |
|---|
| 2026.01.14 | ₩58,489 | ₩59,197 | ₩58,248 | ₩58,876 | +0.66% | 21.3만 |
|---|
| 2026.01.13 | ₩57,994 | ₩58,729 | ₩57,620 | ₩58,489 | +0.85% | 20.3만 |
|---|
| 2026.01.12 | ₩56,136 | ₩58,008 | ₩56,056 | ₩57,994 | +3.31% | 27.6만 |
|---|
| 2026.01.09 | ₩55,495 | ₩56,123 | ₩55,495 | ₩55,816 | +0.58% | 9.2만 |
|---|
| 2026.01.08 | ₩55,441 | ₩56,230 | ₩55,161 | ₩55,161 | -0.51% | 17.3만 |
|---|
| 2026.01.07 | ₩55,281 | ₩55,989 | ₩55,281 | ₩55,628 | +0.63% | 12.7만 |
|---|
| 2026.01.06 | ₩55,882 | ₩56,150 | ₩54,853 | ₩55,281 | -1.08% | 19.8만 |
|---|
| 2026.01.05 | ₩55,989 | ₩56,511 | ₩55,334 | ₩55,869 | -0.21% | 28.5만 |
|---|
| 2026.01.02 | ₩55,161 | ₩55,468 | ₩54,492 | ₩55,375 | +0.39% | 17만 |
|---|
| 2025.12.31 | ₩54,385 | ₩54,733 | ₩54,078 | ₩54,666 | +0.52% | 17.6만 |
|---|
| 2025.12.30 | ₩53,931 | ₩54,613 | ₩53,931 | ₩54,385 | +0.84% | 12.1만 |
|---|
| 2025.12.29 | ₩54,639 | ₩54,733 | ₩53,944 | ₩54,011 | -1.15% | 18.1만 |
|---|
| 2025.12.26 | ₩55,214 | ₩55,375 | ₩54,412 | ₩54,639 | -1.04% | 10.8만 |
|---|
| 2025.12.24 | ₩55,281 | ₩55,615 | ₩54,827 | ₩55,054 | -0.41% | 11.1만 |
|---|
| 2025.12.23 | ₩55,588 | ₩56,163 | ₩55,334 | ₩56,163 | +1.03% | 12만 |
|---|
| 2025.12.22 | ₩54,613 | ₩55,535 | ₩54,613 | ₩55,508 | +1.64% | 11.8만 |
|---|
| 2025.12.19 | ₩55,134 | ₩55,388 | ₩54,426 | ₩54,426 | -1.28% | 12.3만 |
|---|
| 2025.12.18 | ₩55,080 | ₩55,321 | ₩54,506 | ₩54,853 | -0.41% | 9.3만 |
|---|
| 2025.12.17 | ₩55,401 | ₩55,588 | ₩54,800 | ₩54,840 | -1.01% | 9.8만 |
|---|
| 2025.12.16 | ₩55,281 | ₩55,575 | ₩54,867 | ₩55,227 | -0.10% | 15.1만 |
|---|
| 2025.12.15 | ₩55,789 | ₩55,869 | ₩55,268 | ₩55,481 | -0.55% | 12.5만 |
|---|
| 2025.12.12 | ₩56,297 | ₩56,457 | ₩55,735 | ₩55,802 | -0.88% | 11.9만 |
|---|
| 2025.12.11 | ₩56,323 | ₩56,497 | ₩56,150 | ₩56,150 | -0.31% | 10.2만 |
|---|
| 2025.12.10 | ₩56,845 | ₩56,992 | ₩56,217 | ₩56,471 | -0.66% | 14.8만 |
|---|
| 2025.12.09 | ₩57,085 | ₩57,486 | ₩56,551 | ₩56,845 | -0.42% | 14.4만 |
|---|
| 2025.12.08 | ₩57,580 | ₩57,580 | ₩56,805 | ₩56,978 | -1.04% | 14.4만 |
|---|
| 2025.12.05 | ₩57,807 | ₩58,074 | ₩57,339 | ₩57,607 | -0.35% | 12.1만 |
|---|
| 2025.12.04 | ₩57,673 | ₩58,034 | ₩57,166 | ₩57,366 | -0.53% | 13.5만 |
|---|
| 2025.12.03 | ₩57,967 | ₩58,342 | ₩57,607 | ₩57,834 | -0.23% | 13.8만 |
|---|
| 2025.12.02 | ₩58,716 | ₩58,769 | ₩57,633 | ₩57,767 | -1.62% | 12.2만 |
|---|
| 2025.12.01 | ₩59,130 | ₩59,197 | ₩58,716 | ₩58,783 | -0.59% | 10.8만 |
|---|
| 2025.11.28 | ₩58,422 | ₩59,117 | ₩58,208 | ₩58,930 | +0.87% | 11.2만 |
|---|
| 2025.11.26 | ₩57,460 | ₩58,208 | ₩57,446 | ₩57,994 | +0.93% | 10.1만 |
|---|
| 2025.11.25 | ₩57,807 | ₩58,114 | ₩57,406 | ₩57,419 | -0.67% | 12.2만 |
|---|
| 2025.11.24 | ₩57,994 | ₩58,462 | ₩57,673 | ₩57,754 | -0.41% | 10.6만 |
|---|
| 2025.11.21 | ₩58,315 | ₩58,529 | ₩57,673 | ₩58,074 | -0.41% | 11.2만 |
|---|
| 2025.11.20 | ₩59,331 | ₩59,438 | ₩58,342 | ₩58,903 | -0.72% | 13.9만 |
|---|
| 2025.11.19 | ₩59,130 | ₩59,170 | ₩58,823 | ₩59,050 | -0.14% | 12.4만 |
|---|
| 2025.11.18 | ₩58,983 | ₩59,210 | ₩58,823 | ₩59,130 | +0.25% | 10.3만 |
|---|
| 2025.11.17 | ₩59,464 | ₩59,464 | ₩58,783 | ₩58,836 | -1.06% | 9.8만 |
|---|
| 2025.11.14 | ₩58,876 | ₩59,505 | ₩58,141 | ₩59,331 | +0.77% | 11.5만 |
|---|
| 2025.11.13 | ₩59,157 | ₩59,210 | ₩58,823 | ₩58,970 | -0.32% | 11.1만 |
|---|
| 2025.11.12 | ₩58,114 | ₩59,424 | ₩58,114 | ₩59,291 | +2.02% | 20.1만 |
|---|
| 2025.11.11 | ₩58,101 | ₩58,315 | ₩57,807 | ₩57,967 | -0.23% | 12.4만 |
|---|
| 2025.11.10 | ₩57,232 | ₩58,275 | ₩57,232 | ₩57,981 | +1.31% | 10.6만 |
|---|
| 2025.11.07 | ₩57,673 | ₩57,673 | ₩56,978 | ₩57,232 | -0.76% | 5.5만 |
|---|
| 2025.11.06 | ₩58,021 | ₩58,114 | ₩57,607 | ₩57,647 | -0.65% | 6.3만 |
|---|
| 2025.11.05 | ₩58,128 | ₩58,435 | ₩57,887 | ₩58,021 | -0.18% | 9.9만 |
|---|
| 2025.11.04 | ₩58,863 | ₩58,863 | ₩58,168 | ₩58,181 | -1.16% | 6만 |
|---|
| 2025.11.03 | ₩58,248 | ₩59,237 | ₩57,981 | ₩59,144 | +1.54% | 7.1만 |
|---|
| 2025.10.31 | ₩57,593 | ₩58,141 | ₩57,272 | ₩58,021 | +0.74% | 7.1만 |
|---|
| 2025.10.30 | ₩55,869 | ₩57,272 | ₩55,869 | ₩57,272 | +2.51% | 9.6만 |
|---|
| 2025.10.29 | ₩56,805 | ₩56,871 | ₩56,230 | ₩56,283 | -0.92% | 6.6만 |
|---|
| 2025.10.28 | ₩56,912 | ₩56,912 | ₩56,551 | ₩56,805 | -0.19% | 5만 |
|---|
| 2025.10.27 | ₩56,965 | ₩57,059 | ₩56,671 | ₩56,871 | -0.16% | 6.3만 |
|---|
| 2025.10.24 | ₩56,711 | ₩56,871 | ₩56,283 | ₩56,684 | -0.05% | 5.5만 |
|---|
| 2025.10.23 | ₩56,417 | ₩57,206 | ₩56,083 | ₩56,912 | +0.88% | 15.2만 |
|---|
| 2025.10.22 | ₩56,003 | ₩56,524 | ₩55,655 | ₩56,323 | +0.57% | 8.8만 |
|---|
| 2025.10.21 | ₩56,323 | ₩56,364 | ₩55,949 | ₩56,003 | -0.57% | 7.1만 |
|---|
| 2025.10.20 | ₩56,323 | ₩57,059 | ₩56,203 | ₩56,310 | -0.02% | 10.6만 |
|---|
| 2025.10.17 | ₩56,604 | ₩56,805 | ₩56,176 | ₩56,283 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩57,313 | ₩57,874 | ₩56,257 | ₩56,671 | -1.12% | 5.8만 |
|---|
| 2025.10.15 | ₩56,858 | ₩57,981 | ₩56,818 | ₩57,166 | +0.54% | 5.3만 |
|---|
| 2025.10.14 | ₩56,965 | ₩57,433 | ₩56,831 | ₩56,831 | -0.23% | 4.4만 |
|---|
| 2025.10.13 | ₩56,805 | ₩57,633 | ₩56,805 | ₩57,139 | +0.59% | 4.6만 |
|---|
| 2025.10.10 | ₩58,141 | ₩58,395 | ₩56,404 | ₩56,551 | -2.74% | 6.6만 |
|---|