시장 데이터를 불러오는 중
전체 종목
Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units 과거 주가
Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units · ET-PI · TXSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units · ET-PI · TXSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,550 | ₩14,550 | ₩14,040 | ₩14,094 | -3.13% | 2.6만 |
| 2026.10.08 | ₩14,657 | ₩14,657 | ₩14,550 | ₩14,550 | -0.73% | 2.7천 |
| 2026.10.07 | ₩14,483 | ₩14,711 | ₩14,416 | ₩14,657 | +1.20% | 2.6천 |
| 2026.10.06 | ₩14,550 | ₩14,550 | ₩14,429 | ₩14,550 | 0.00% | 7.6천 |
| 2026.10.05 | ₩14,644 | ₩14,644 | ₩14,617 | ₩14,630 | -0.09% | 5천 |
| 2026.10.02 | ₩14,644 | ₩14,706 | ₩14,644 | ₩14,677 | +0.23% | 10.5만 |
| 2026.10.01 | ₩14,818 | ₩14,818 | ₩14,668 | ₩14,711 | -0.72% | 8.9만 |
| 2026.09.30 | ₩14,804 | ₩14,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,764 |
| -0.27% |
| 9.8만 |
| 2026.09.29 | ₩14,992 | ₩15,113 | ₩14,764 | ₩14,764 | -1.52% | 10.5만 |
|---|
| 2026.09.28 | ₩15,180 | ₩15,193 | ₩15,059 | ₩15,059 | -0.80% | 6.3만 |
|---|
| 2026.09.25 | ₩15,260 | ₩15,299 | ₩15,166 | ₩15,180 | -0.53% | 3.7만 |
|---|
| 2026.09.24 | ₩15,220 | ₩15,260 | ₩15,207 | ₩15,220 | 0.00% | 9.2만 |
|---|
| 2026.09.23 | ₩15,381 | ₩15,408 | ₩15,234 | ₩15,254 | -0.83% | 5.5만 |
|---|
| 2026.09.22 | ₩15,301 | ₩15,421 | ₩15,301 | ₩15,407 | +0.69% | 5만 |
|---|
| 2026.09.21 | ₩15,301 | ₩15,301 | ₩15,260 | ₩15,287 | -0.09% | 7.3만 |
|---|
| 2026.09.18 | ₩15,327 | ₩15,327 | ₩15,220 | ₩15,301 | -0.17% | 5.5만 |
|---|
| 2026.09.17 | ₩15,247 | ₩15,287 | ₩15,193 | ₩15,247 | 0.00% | 14.7만 |
|---|
| 2026.09.16 | ₩15,234 | ₩15,341 | ₩15,220 | ₩15,234 | 0.00% | 5.4만 |
|---|
| 2026.09.15 | ₩15,234 | ₩15,307 | ₩15,234 | ₩15,274 | +0.26% | 4.5만 |
|---|
| 2026.09.14 | ₩15,341 | ₩15,341 | ₩15,274 | ₩15,274 | -0.44% | 3.9만 |
|---|
| 2026.09.11 | ₩15,381 | ₩15,381 | ₩15,287 | ₩15,341 | -0.26% | 7.1만 |
|---|
| 2026.09.10 | ₩15,354 | ₩15,354 | ₩15,301 | ₩15,301 | -0.35% | 3.7만 |
|---|
| 2026.09.09 | ₩15,314 | ₩15,421 | ₩15,287 | ₩15,359 | +0.30% | 7.2만 |
|---|
| 2026.09.08 | ₩15,408 | ₩15,408 | ₩15,354 | ₩15,381 | -0.17% | 1.3만 |
|---|
| 2026.09.04 | ₩15,515 | ₩15,547 | ₩15,314 | ₩15,401 | -0.73% | 8만 |
|---|
| 2026.09.03 | ₩15,287 | ₩15,542 | ₩15,287 | ₩15,461 | +1.14% | 10.3만 |
|---|
| 2026.09.02 | ₩15,354 | ₩15,354 | ₩15,287 | ₩15,287 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩15,314 | ₩15,354 | ₩15,287 | ₩15,327 | +0.09% | 3만 |
|---|
| 2026.08.31 | ₩15,569 | ₩15,569 | ₩15,220 | ₩15,314 | -1.64% | 10.6만 |
|---|
| 2026.08.28 | ₩15,421 | ₩15,549 | ₩15,301 | ₩15,394 | -0.17% | 5.2만 |
|---|
| 2026.08.27 | ₩15,381 | ₩15,421 | ₩15,287 | ₩15,348 | -0.22% | 4.6만 |
|---|
| 2026.08.26 | ₩15,314 | ₩15,381 | ₩15,287 | ₩15,327 | +0.09% | 4.6만 |
|---|
| 2026.08.25 | ₩15,408 | ₩15,421 | ₩15,287 | ₩15,327 | -0.52% | 7.1만 |
|---|
| 2026.08.24 | ₩15,488 | ₩15,488 | ₩15,368 | ₩15,394 | -0.61% | 7.7만 |
|---|
| 2026.08.21 | ₩15,394 | ₩15,408 | ₩15,374 | ₩15,381 | -0.09% | 5.1만 |
|---|
| 2026.08.20 | ₩15,408 | ₩15,435 | ₩15,361 | ₩15,395 | -0.08% | 4.4만 |
|---|
| 2026.08.19 | ₩15,435 | ₩15,461 | ₩15,374 | ₩15,381 | -0.35% | 3.2만 |
|---|
| 2026.08.18 | ₩15,354 | ₩15,488 | ₩15,354 | ₩15,354 | 0.00% | 12.1만 |
|---|
| 2026.08.17 | ₩15,381 | ₩15,461 | ₩15,381 | ₩15,408 | +0.17% | 17.1만 |
|---|
| 2026.08.14 | ₩15,488 | ₩15,488 | ₩15,394 | ₩15,439 | -0.32% | 5.2만 |
|---|
| 2026.08.13 | ₩15,555 | ₩15,555 | ₩15,408 | ₩15,415 | -0.91% | 9.6만 |
|---|
| 2026.08.12 | ₩15,421 | ₩15,502 | ₩15,408 | ₩15,502 | +0.52% | 3.8만 |
|---|
| 2026.08.11 | ₩15,381 | ₩15,421 | ₩15,381 | ₩15,411 | +0.20% | 2.1만 |
|---|
| 2026.08.10 | ₩15,314 | ₩15,435 | ₩15,314 | ₩15,421 | +0.70% | 3.4만 |
|---|
| 2026.08.07 | ₩15,502 | ₩15,502 | ₩15,354 | ₩15,435 | -0.43% | 5.5만 |
|---|
| 2026.08.06 | ₩15,515 | ₩15,676 | ₩15,356 | ₩15,394 | -0.78% | 5.4만 |
|---|
| 2026.08.05 | ₩15,488 | ₩15,529 | ₩15,421 | ₩15,421 | -0.43% | 5.7만 |
|---|
| 2026.08.04 | ₩15,207 | ₩15,569 | ₩15,207 | ₩15,529 | +2.12% | 6.1만 |
|---|
| 2026.08.03 | ₩15,582 | ₩15,703 | ₩15,502 | ₩15,703 | +0.77% | 8.3만 |
|---|
| 2026.07.31 | ₩15,488 | ₩15,636 | ₩15,488 | ₩15,622 | +0.87% | 6.7만 |
|---|
| 2026.07.30 | ₩15,421 | ₩15,549 | ₩15,421 | ₩15,549 | +0.83% | 4.4만 |
|---|
| 2026.07.29 | ₩15,502 | ₩15,569 | ₩15,488 | ₩15,515 | +0.09% | 9.1만 |
|---|
| 2026.07.28 | ₩15,435 | ₩15,515 | ₩15,435 | ₩15,502 | +0.43% | 2.6만 |
|---|
| 2026.07.27 | ₩15,461 | ₩15,515 | ₩15,448 | ₩15,461 | 0.00% | 4.9만 |
|---|
| 2026.07.24 | ₩15,515 | ₩15,515 | ₩15,448 | ₩15,461 | -0.35% | 3.8만 |
|---|
| 2026.07.23 | ₩15,515 | ₩15,515 | ₩15,461 | ₩15,461 | -0.35% | 3.2만 |
|---|
| 2026.07.22 | ₩15,435 | ₩15,542 | ₩15,435 | ₩15,461 | +0.17% | 10.8만 |
|---|
| 2026.07.21 | ₩15,488 | ₩15,502 | ₩15,448 | ₩15,461 | -0.17% | 9.1만 |
|---|
| 2026.07.20 | ₩15,676 | ₩15,676 | ₩15,448 | ₩15,475 | -1.28% | 12만 |
|---|
| 2026.07.17 | ₩15,582 | ₩15,644 | ₩15,435 | ₩15,448 | -0.86% | 5.3만 |
|---|
| 2026.07.16 | ₩15,582 | ₩15,618 | ₩15,555 | ₩15,582 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩15,301 | ₩15,596 | ₩15,301 | ₩15,542 | +1.58% | 3.7만 |
|---|
| 2026.07.14 | ₩15,421 | ₩15,555 | ₩15,421 | ₩15,555 | +0.87% | 3.8만 |
|---|
| 2026.07.13 | ₩15,287 | ₩15,515 | ₩15,287 | ₩15,435 | +0.96% | 7.3만 |
|---|
| 2026.07.10 | ₩15,488 | ₩15,502 | ₩15,448 | ₩15,461 | -0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩15,448 | ₩15,475 | ₩15,381 | ₩15,475 | +0.17% | 25.3만 |
|---|
| 2026.07.08 | ₩15,354 | ₩15,555 | ₩15,354 | ₩15,515 | +1.05% | 6.5만 |
|---|
| 2026.07.07 | ₩15,368 | ₩15,529 | ₩15,368 | ₩15,461 | +0.61% | 8.1만 |
|---|
| 2026.07.06 | ₩15,394 | ₩15,421 | ₩15,381 | ₩15,381 | -0.09% | 4.3만 |
|---|
| 2026.07.02 | ₩15,314 | ₩15,394 | ₩15,314 | ₩15,381 | +0.44% | 7.7만 |
|---|
| 2026.07.01 | ₩15,394 | ₩15,394 | ₩15,260 | ₩15,314 | -0.52% | 9.3만 |
|---|
| 2026.06.30 | ₩15,394 | ₩15,394 | ₩15,327 | ₩15,368 | -0.17% | 6.7만 |
|---|
| 2026.06.29 | ₩15,341 | ₩15,394 | ₩15,341 | ₩15,394 | +0.35% | 3.5만 |
|---|
| 2026.06.26 | ₩15,247 | ₩15,394 | ₩15,247 | ₩15,381 | +0.88% | 4.6만 |
|---|
| 2026.06.25 | ₩15,368 | ₩15,394 | ₩15,207 | ₩15,330 | -0.25% | 13.9만 |
|---|
| 2026.06.24 | ₩15,287 | ₩15,388 | ₩15,287 | ₩15,327 | +0.26% | 3.7만 |
|---|
| 2026.06.23 | ₩15,381 | ₩15,394 | ₩15,329 | ₩15,368 | -0.09% | 5.1만 |
|---|
| 2026.06.22 | ₩15,301 | ₩15,381 | ₩15,301 | ₩15,381 | +0.53% | 4.3만 |
|---|
| 2026.06.18 | ₩15,260 | ₩15,408 | ₩15,260 | ₩15,368 | +0.70% | 4.5만 |
|---|
| 2026.06.17 | ₩15,220 | ₩15,341 | ₩15,220 | ₩15,341 | +0.79% | 7.2만 |
|---|
| 2026.06.16 | ₩15,220 | ₩15,337 | ₩15,220 | ₩15,247 | +0.18% | 4.4만 |
|---|
| 2026.06.15 | ₩15,354 | ₩15,421 | ₩15,260 | ₩15,301 | -0.35% | 12.1만 |
|---|
| 2026.06.12 | ₩15,307 | ₩15,368 | ₩15,287 | ₩15,341 | +0.22% | 7.5만 |
|---|
| 2026.06.11 | ₩15,368 | ₩15,368 | ₩15,287 | ₩15,341 | -0.17% | 8만 |
|---|
| 2026.06.10 | ₩15,381 | ₩15,404 | ₩15,301 | ₩15,314 | -0.44% | 2.2만 |
|---|
| 2026.06.09 | ₩15,301 | ₩15,354 | ₩15,301 | ₩15,348 | +0.31% | 5만 |
|---|
| 2026.06.08 | ₩15,301 | ₩15,394 | ₩15,301 | ₩15,368 | +0.44% | 3.3만 |
|---|
| 2026.06.05 | ₩15,448 | ₩15,448 | ₩15,381 | ₩15,421 | -0.17% | 7.2만 |
|---|
| 2026.06.04 | ₩15,475 | ₩15,482 | ₩15,395 | ₩15,426 | -0.31% | 5.2만 |
|---|
| 2026.06.03 | ₩15,394 | ₩15,555 | ₩15,381 | ₩15,394 | 0.00% | 7만 |
|---|
| 2026.06.02 | ₩15,421 | ₩15,555 | ₩15,394 | ₩15,408 | -0.09% | 5.8만 |
|---|
| 2026.06.01 | ₩15,609 | ₩15,609 | ₩15,394 | ₩15,415 | -1.25% | 8.1만 |
|---|
| 2026.05.29 | ₩15,381 | ₩15,515 | ₩15,381 | ₩15,421 | +0.26% | 5.9만 |
|---|
| 2026.05.28 | ₩15,421 | ₩15,488 | ₩15,388 | ₩15,421 | 0.00% | 9.4만 |
|---|
| 2026.05.27 | ₩15,448 | ₩15,542 | ₩15,408 | ₩15,421 | -0.17% | 4.8만 |
|---|
| 2026.05.26 | ₩15,649 | ₩15,649 | ₩15,435 | ₩15,448 | -1.29% | 7.1만 |
|---|