시장 데이터를 불러오는 중
전체 종목
에너지 트랜스퍼 과거 주가
Energy Transfer LP Common Units · ET · TXSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energy Transfer LP Common Units · ET · TXSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,578 | ₩27,819 | ₩27,350 | ₩27,350 | -0.83% | 631.3만 |
| 2026.10.08 | ₩27,336 | ₩27,792 | ₩27,336 | ₩27,631 | +1.08% | 545.5만 |
| 2026.10.07 | ₩27,819 | ₩27,832 | ₩27,001 | ₩27,444 | -1.35% | 1006.2만 |
| 2026.10.06 | ₩27,765 | ₩27,886 | ₩27,243 | ₩27,792 | +0.10% | 771.5만 |
| 2026.10.05 | ₩27,256 | ₩27,779 | ₩27,256 | ₩27,765 | +1.87% | 720.4만 |
| 2026.10.02 | ₩26,814 | ₩27,470 | ₩26,774 | ₩27,430 | +2.30% | 1114만 |
| 2026.10.01 | ₩26,398 | ₩26,975 | ₩26,251 | ₩26,934 | +2.03% | 1261.8만 |
| 2026.09.30 | ₩26,841 | ₩26,894 | ₩26,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,492 |
| -1.30% |
| 884.1만 |
| 2026.09.29 | ₩26,720 | ₩26,814 | ₩26,492 | ₩26,680 | -0.15% | 1027.9만 |
|---|
| 2026.09.28 | ₩27,162 | ₩27,323 | ₩26,707 | ₩26,934 | -0.84% | 916.5만 |
|---|
| 2026.09.25 | ₩27,216 | ₩27,256 | ₩26,867 | ₩27,055 | -0.59% | 1511.3만 |
|---|
| 2026.09.24 | ₩27,497 | ₩27,631 | ₩27,243 | ₩27,243 | -0.93% | 959.4만 |
|---|
| 2026.09.23 | ₩27,511 | ₩27,752 | ₩27,377 | ₩27,457 | -0.19% | 678.3만 |
|---|
| 2026.09.22 | ₩27,805 | ₩28,127 | ₩27,336 | ₩27,336 | -1.69% | 1029.6만 |
|---|
| 2026.09.21 | ₩28,248 | ₩28,301 | ₩27,832 | ₩28,006 | -0.85% | 743.2만 |
|---|
| 2026.09.18 | ₩28,167 | ₩28,516 | ₩28,073 | ₩28,328 | +0.57% | 1416.9만 |
|---|
| 2026.09.17 | ₩28,328 | ₩28,435 | ₩28,127 | ₩28,207 | -0.43% | 695.1만 |
|---|
| 2026.09.16 | ₩28,609 | ₩28,703 | ₩28,127 | ₩28,288 | -1.12% | 678.5만 |
|---|
| 2026.09.15 | ₩28,837 | ₩28,985 | ₩28,475 | ₩28,583 | -0.88% | 749.7만 |
|---|
| 2026.09.14 | ₩28,985 | ₩29,038 | ₩28,596 | ₩28,797 | -0.65% | 733.5만 |
|---|
| 2026.09.11 | ₩28,958 | ₩29,159 | ₩28,623 | ₩28,877 | -0.28% | 815.2만 |
|---|
| 2026.09.10 | ₩29,199 | ₩29,266 | ₩28,891 | ₩29,119 | -0.28% | 804.1만 |
|---|
| 2026.09.09 | ₩28,918 | ₩29,105 | ₩28,797 | ₩29,052 | +0.46% | 805.2만 |
|---|
| 2026.09.08 | ₩28,877 | ₩28,985 | ₩28,636 | ₩28,824 | -0.19% | 698.5만 |
|---|
| 2026.09.04 | ₩28,650 | ₩28,877 | ₩28,489 | ₩28,810 | +0.56% | 601.3만 |
|---|
| 2026.09.03 | ₩28,851 | ₩28,918 | ₩28,703 | ₩28,730 | -0.42% | 592.5만 |
|---|
| 2026.09.02 | ₩28,676 | ₩28,944 | ₩28,449 | ₩28,864 | +0.65% | 691.6만 |
|---|
| 2026.09.01 | ₩29,025 | ₩29,172 | ₩28,703 | ₩28,703 | -1.11% | 924.8만 |
|---|
| 2026.08.31 | ₩28,743 | ₩28,864 | ₩28,636 | ₩28,824 | +0.28% | 704.8만 |
|---|
| 2026.08.28 | ₩28,650 | ₩28,810 | ₩28,462 | ₩28,556 | -0.33% | 503.7만 |
|---|
| 2026.08.27 | ₩28,623 | ₩28,730 | ₩28,341 | ₩28,650 | +0.09% | 641.2만 |
|---|
| 2026.08.26 | ₩28,140 | ₩28,810 | ₩28,087 | ₩28,717 | +2.05% | 760.5만 |
|---|
| 2026.08.25 | ₩28,140 | ₩28,368 | ₩28,100 | ₩28,167 | +0.10% | 918.8만 |
|---|
| 2026.08.24 | ₩28,516 | ₩28,623 | ₩28,127 | ₩28,248 | -0.94% | 552.8만 |
|---|
| 2026.08.21 | ₩28,475 | ₩28,596 | ₩28,221 | ₩28,395 | -0.28% | 1013.5만 |
|---|
| 2026.08.20 | ₩28,542 | ₩28,730 | ₩28,274 | ₩28,422 | -0.42% | 798.4만 |
|---|
| 2026.08.19 | ₩28,837 | ₩28,998 | ₩28,341 | ₩28,382 | -1.58% | 1350.9만 |
|---|
| 2026.08.18 | ₩28,274 | ₩28,717 | ₩28,248 | ₩28,703 | +1.52% | 1027.7만 |
|---|
| 2026.08.17 | ₩28,194 | ₩28,234 | ₩27,953 | ₩28,060 | -0.48% | 534.5만 |
|---|
| 2026.08.14 | ₩27,846 | ₩28,274 | ₩27,846 | ₩28,207 | +1.30% | 694.5만 |
|---|
| 2026.08.13 | ₩28,047 | ₩28,301 | ₩27,805 | ₩27,819 | -0.81% | 812.3만 |
|---|
| 2026.08.12 | ₩27,846 | ₩28,087 | ₩27,765 | ₩28,073 | +0.82% | 900.5만 |
|---|
| 2026.08.11 | ₩27,578 | ₩27,980 | ₩27,578 | ₩27,846 | +0.97% | 835.7만 |
|---|
| 2026.08.10 | ₩27,122 | ₩27,645 | ₩27,068 | ₩27,591 | +1.73% | 1174.4만 |
|---|
| 2026.08.07 | ₩27,068 | ₩27,390 | ₩26,948 | ₩26,975 | -0.35% | 1109.3만 |
|---|
| 2026.08.06 | ₩27,551 | ₩27,886 | ₩27,457 | ₩27,698 | +0.54% | 1251.9만 |
|---|
| 2026.08.05 | ₩27,417 | ₩27,604 | ₩27,055 | ₩27,256 | -0.59% | 1410.7만 |
|---|
| 2026.08.04 | ₩27,564 | ₩27,712 | ₩27,216 | ₩27,243 | -1.17% | 1566.3만 |
|---|
| 2026.08.03 | ₩27,336 | ₩27,444 | ₩27,068 | ₩27,176 | -0.59% | 1088.7만 |
|---|
| 2026.07.31 | ₩27,189 | ₩27,390 | ₩27,015 | ₩27,283 | +0.34% | 868.9만 |
|---|
| 2026.07.30 | ₩27,149 | ₩27,216 | ₩26,988 | ₩27,122 | -0.10% | 610.6만 |
|---|
| 2026.07.29 | ₩27,363 | ₩27,511 | ₩26,961 | ₩27,068 | -1.08% | 954만 |
|---|
| 2026.07.28 | ₩26,693 | ₩27,135 | ₩26,666 | ₩27,068 | +1.41% | 1141.2만 |
|---|
| 2026.07.27 | ₩27,055 | ₩27,189 | ₩26,613 | ₩26,680 | -1.39% | 1315.8만 |
|---|
| 2026.07.24 | ₩27,336 | ₩27,497 | ₩27,269 | ₩27,283 | -0.20% | 591.1만 |
|---|
| 2026.07.23 | ₩27,524 | ₩27,551 | ₩27,243 | ₩27,363 | -0.58% | 714.5만 |
|---|
| 2026.07.22 | ₩27,149 | ₩27,524 | ₩27,149 | ₩27,296 | +0.54% | 902.3만 |
|---|
| 2026.07.21 | ₩27,216 | ₩27,390 | ₩27,001 | ₩27,135 | -0.30% | 897.2만 |
|---|
| 2026.07.20 | ₩27,243 | ₩27,551 | ₩27,149 | ₩27,176 | -0.25% | 968.4만 |
|---|
| 2026.07.17 | ₩27,269 | ₩27,417 | ₩27,135 | ₩27,229 | -0.15% | 952.4만 |
|---|
| 2026.07.16 | ₩26,707 | ₩27,149 | ₩26,707 | ₩27,068 | +1.35% | 899.7만 |
|---|
| 2026.07.15 | ₩26,827 | ₩27,042 | ₩26,613 | ₩26,680 | -0.55% | 695.9만 |
|---|
| 2026.07.14 | ₩27,109 | ₩27,256 | ₩26,760 | ₩26,894 | -0.79% | 600.3만 |
|---|
| 2026.07.13 | ₩26,519 | ₩27,082 | ₩26,506 | ₩27,042 | +1.97% | 1001.4만 |
|---|
| 2026.07.10 | ₩26,519 | ₩26,613 | ₩26,130 | ₩26,345 | -0.66% | 659.5만 |
|---|
| 2026.07.09 | ₩26,613 | ₩26,680 | ₩26,385 | ₩26,519 | -0.35% | 627.7만 |
|---|
| 2026.07.08 | ₩26,733 | ₩26,841 | ₩26,465 | ₩26,613 | -0.45% | 886.4만 |
|---|
| 2026.07.07 | ₩26,063 | ₩26,760 | ₩26,050 | ₩26,546 | +1.85% | 926.7만 |
|---|
| 2026.07.06 | ₩25,903 | ₩26,184 | ₩25,795 | ₩25,795 | -0.41% | 719.3만 |
|---|
| 2026.07.02 | ₩25,447 | ₩25,943 | ₩25,447 | ₩25,903 | +1.79% | 863.5만 |
|---|
| 2026.07.01 | ₩25,541 | ₩25,755 | ₩25,393 | ₩25,527 | -0.05% | 733.1만 |
|---|
| 2026.06.30 | ₩25,554 | ₩25,782 | ₩25,380 | ₩25,621 | +0.26% | 1059.7만 |
|---|
| 2026.06.29 | ₩25,688 | ₩25,795 | ₩25,393 | ₩25,541 | -0.57% | 769.2만 |
|---|
| 2026.06.26 | ₩25,554 | ₩25,795 | ₩25,514 | ₩25,688 | +0.52% | 530만 |
|---|
| 2026.06.25 | ₩25,326 | ₩25,822 | ₩25,273 | ₩25,702 | +1.48% | 735.3만 |
|---|
| 2026.06.24 | ₩25,568 | ₩25,675 | ₩25,206 | ₩25,380 | -0.73% | 786.2만 |
|---|
| 2026.06.23 | ₩25,233 | ₩25,876 | ₩25,139 | ₩25,755 | +2.07% | 927만 |
|---|
| 2026.06.22 | ₩25,152 | ₩25,447 | ₩25,112 | ₩25,313 | +0.64% | 680만 |
|---|
| 2026.06.18 | ₩24,951 | ₩25,367 | ₩24,737 | ₩25,125 | +0.70% | 1245.9만 |
|---|
| 2026.06.17 | ₩25,460 | ₩25,541 | ₩25,085 | ₩25,125 | -1.32% | 830.4만 |
|---|
| 2026.06.16 | ₩25,125 | ₩25,581 | ₩25,125 | ₩25,340 | +0.85% | 872.1만 |
|---|
| 2026.06.15 | ₩25,058 | ₩25,621 | ₩25,005 | ₩25,340 | +1.12% | 1086.8만 |
|---|
| 2026.06.12 | ₩25,152 | ₩25,755 | ₩25,032 | ₩25,554 | +1.60% | 828.1만 |
|---|
| 2026.06.11 | ₩25,594 | ₩25,702 | ₩25,139 | ₩25,139 | -1.78% | 961.6만 |
|---|
| 2026.06.10 | ₩25,621 | ₩25,809 | ₩25,487 | ₩25,514 | -0.42% | 858.5만 |
|---|
| 2026.06.09 | ₩25,862 | ₩25,916 | ₩25,474 | ₩25,541 | -1.24% | 806.9만 |
|---|
| 2026.06.08 | ₩26,077 | ₩26,117 | ₩25,795 | ₩25,916 | -0.62% | 864.3만 |
|---|
| 2026.06.05 | ₩26,211 | ₩26,372 | ₩25,970 | ₩25,983 | -0.87% | 1226만 |
|---|
| 2026.06.04 | ₩26,023 | ₩26,372 | ₩25,996 | ₩26,291 | +1.03% | 831.4만 |
|---|
| 2026.06.03 | ₩26,278 | ₩26,519 | ₩26,104 | ₩26,197 | -0.31% | 918.4만 |
|---|
| 2026.06.02 | ₩25,769 | ₩26,291 | ₩25,702 | ₩26,184 | +1.61% | 809.4만 |
|---|
| 2026.06.01 | ₩25,742 | ₩26,050 | ₩25,702 | ₩25,822 | +0.31% | 794.9만 |
|---|
| 2026.05.29 | ₩25,943 | ₩26,010 | ₩25,608 | ₩25,688 | -0.98% | 997.9만 |
|---|
| 2026.05.28 | ₩26,023 | ₩26,224 | ₩25,889 | ₩26,023 | 0.00% | 680.5만 |
|---|
| 2026.05.27 | ₩26,130 | ₩26,345 | ₩25,903 | ₩25,903 | -0.87% | 864.6만 |
|---|
| 2026.05.26 | ₩26,626 | ₩26,653 | ₩26,184 | ₩26,264 | -1.36% | 1402만 |
|---|
| 2026.05.22 | ₩26,787 | ₩27,055 | ₩26,693 | ₩26,894 | +0.40% | 687만 |
|---|
| 2026.05.21 | ₩27,176 | ₩27,269 | ₩26,733 | ₩26,814 | -1.33% | 665.7만 |
|---|
| 2026.05.20 | ₩27,430 | ₩27,738 | ₩27,001 | ₩27,015 | -1.51% | 1536.1만 |
|---|
| 2026.05.19 | ₩27,149 | ₩27,470 | ₩27,042 | ₩27,323 | +0.64% | 1195.1만 |
|---|
| 2026.05.18 | ₩26,934 | ₩27,403 | ₩26,774 | ₩27,055 | +0.45% | 923.5만 |
|---|
| 2026.05.15 | ₩27,336 | ₩27,430 | ₩27,001 | ₩27,001 | -1.23% | 1095.4만 |
|---|
| 2026.05.14 | ₩26,934 | ₩27,430 | ₩26,894 | ₩27,283 | +1.29% | 1290.4만 |
|---|
| 2026.05.13 | ₩26,733 | ₩26,975 | ₩26,492 | ₩26,934 | +0.75% | 1290.9만 |
|---|
| 2026.05.12 | ₩26,318 | ₩26,894 | ₩26,211 | ₩26,800 | +1.83% | 1451.5만 |
|---|
| 2026.05.11 | ₩25,943 | ₩26,439 | ₩25,648 | ₩26,278 | +1.29% | 1031.5만 |
|---|
| 2026.05.08 | ₩26,412 | ₩26,465 | ₩25,862 | ₩25,916 | -1.88% | 1141.1만 |
|---|
| 2026.05.07 | ₩26,532 | ₩26,733 | ₩26,157 | ₩26,693 | +0.61% | 1203.6만 |
|---|
| 2026.05.06 | ₩27,001 | ₩27,068 | ₩26,492 | ₩26,626 | -1.39% | 1608.5만 |
|---|
| 2026.05.05 | ₩26,867 | ₩27,698 | ₩26,680 | ₩27,323 | +1.70% | 4215.5만 |
|---|
| 2026.05.04 | ₩26,867 | ₩27,109 | ₩26,693 | ₩26,908 | +0.15% | 3411.5만 |
|---|
| 2026.05.01 | ₩27,028 | ₩27,176 | ₩26,546 | ₩26,720 | -1.14% | 1532.2만 |
|---|
| 2026.04.30 | ₩26,465 | ₩27,068 | ₩26,425 | ₩27,055 | +2.23% | 3071.8만 |
|---|
| 2026.04.29 | ₩26,130 | ₩26,573 | ₩26,063 | ₩26,479 | +1.33% | 1185.2만 |
|---|
| 2026.04.28 | ₩25,688 | ₩26,171 | ₩25,688 | ₩26,010 | +1.25% | 2377.6만 |
|---|
| 2026.04.27 | ₩25,608 | ₩25,809 | ₩25,514 | ₩25,527 | -0.31% | 684만 |
|---|
| 2026.04.24 | ₩25,648 | ₩25,702 | ₩25,300 | ₩25,568 | -0.31% | 2032.3만 |
|---|
| 2026.04.23 | ₩25,541 | ₩25,688 | ₩25,434 | ₩25,661 | +0.47% | 669.8만 |
|---|
| 2026.04.22 | ₩25,514 | ₩25,635 | ₩25,326 | ₩25,554 | +0.16% | 754.4만 |
|---|
| 2026.04.21 | ₩25,393 | ₩25,688 | ₩25,219 | ₩25,407 | +0.05% | 947.7만 |
|---|
| 2026.04.20 | ₩25,326 | ₩25,447 | ₩25,192 | ₩25,340 | +0.05% | 1904.3만 |
|---|
| 2026.04.17 | ₩24,938 | ₩25,326 | ₩24,576 | ₩25,273 | +1.34% | 1394.3만 |
|---|
| 2026.04.16 | ₩25,139 | ₩25,474 | ₩25,112 | ₩25,286 | +0.59% | 761.7만 |
|---|
| 2026.04.15 | ₩25,099 | ₩25,300 | ₩25,018 | ₩25,072 | -0.11% | 1795.1만 |
|---|
| 2026.04.14 | ₩25,139 | ₩25,246 | ₩24,804 | ₩25,099 | -0.16% | 1055.8만 |
|---|
| 2026.04.13 | ₩25,876 | ₩25,876 | ₩25,112 | ₩25,259 | -2.38% | 1547.6만 |
|---|
| 2026.04.10 | ₩25,527 | ₩25,956 | ₩25,514 | ₩25,715 | +0.73% | 831.8만 |
|---|
| 2026.04.09 | ₩25,501 | ₩26,224 | ₩25,460 | ₩25,581 | +0.32% | 2922.8만 |
|---|
| 2026.04.08 | ₩25,166 | ₩25,702 | ₩24,924 | ₩25,568 | +1.60% | 4158.1만 |
|---|
| 2026.04.07 | ₩25,487 | ₩25,956 | ₩25,487 | ₩25,621 | +0.53% | 2395.9만 |
|---|
| 2026.04.06 | ₩25,460 | ₩25,688 | ₩25,326 | ₩25,407 | -0.21% | 2202.9만 |
|---|
| 2026.04.02 | ₩25,862 | ₩25,889 | ₩25,353 | ₩25,367 | -1.92% | 1413.6만 |
|---|
| 2026.04.01 | ₩25,527 | ₩25,688 | ₩25,085 | ₩25,487 | -0.16% | 2162.5만 |
|---|
| 2026.03.31 | ₩26,305 | ₩26,425 | ₩25,474 | ₩25,862 | -1.68% | 1932.1만 |
|---|
| 2026.03.30 | ₩26,492 | ₩26,613 | ₩26,104 | ₩26,251 | -0.91% | 1622.2만 |
|---|
| 2026.03.27 | ₩26,063 | ₩26,559 | ₩26,023 | ₩26,358 | +1.13% | 1701.7만 |
|---|
| 2026.03.26 | ₩25,688 | ₩26,063 | ₩25,648 | ₩26,050 | +1.41% | 1043.4만 |
|---|
| 2026.03.25 | ₩25,675 | ₩25,876 | ₩25,541 | ₩25,648 | -0.10% | 1148.5만 |
|---|
| 2026.03.24 | ₩25,460 | ₩26,090 | ₩25,460 | ₩25,742 | +1.11% | 1173.4만 |
|---|
| 2026.03.23 | ₩25,300 | ₩25,621 | ₩25,085 | ₩25,541 | +0.95% | 1471.4만 |
|---|
| 2026.03.20 | ₩25,447 | ₩25,608 | ₩25,367 | ₩25,474 | +0.11% | 1741.7만 |
|---|
| 2026.03.19 | ₩25,085 | ₩25,621 | ₩25,058 | ₩25,407 | +1.28% | 1758만 |
|---|
| 2026.03.18 | ₩25,233 | ₩25,273 | ₩25,005 | ₩25,005 | -0.90% | 1059.9만 |
|---|
| 2026.03.17 | ₩25,179 | ₩25,407 | ₩25,112 | ₩25,179 | 0.00% | 2259.2만 |
|---|
| 2026.03.16 | ₩25,233 | ₩25,447 | ₩25,085 | ₩25,112 | -0.48% | 1354만 |
|---|
| 2026.03.13 | ₩24,938 | ₩25,233 | ₩24,777 | ₩25,125 | +0.75% | 1672.7만 |
|---|
| 2026.03.12 | ₩25,192 | ₩25,407 | ₩24,857 | ₩24,871 | -1.28% | 1461만 |
|---|
| 2026.03.11 | ₩24,670 | ₩25,152 | ₩24,576 | ₩25,125 | +1.85% | 1030.2만 |
|---|
| 2026.03.10 | ₩24,817 | ₩25,005 | ₩24,442 | ₩24,522 | -1.19% | 1493.1만 |
|---|
| 2026.03.09 | ₩24,804 | ₩25,192 | ₩24,710 | ₩24,911 | +0.43% | 1559만 |
|---|
| 2026.03.06 | ₩25,192 | ₩25,233 | ₩24,911 | ₩25,112 | -0.32% | 1599.5만 |
|---|
| 2026.03.05 | ₩25,246 | ₩25,326 | ₩24,965 | ₩25,018 | -0.90% | 1884.6만 |
|---|
| 2026.03.04 | ₩25,206 | ₩25,246 | ₩24,938 | ₩25,139 | -0.27% | 1077.8만 |
|---|
| 2026.03.03 | ₩25,554 | ₩25,635 | ₩25,166 | ₩25,273 | -1.10% | 1741만 |
|---|
| 2026.03.02 | ₩25,594 | ₩25,769 | ₩25,259 | ₩25,594 | 0.00% | 1716.9만 |
|---|
| 2026.02.27 | ₩25,125 | ₩25,259 | ₩25,005 | ₩25,246 | +0.48% | 1032.7만 |
|---|
| 2026.02.26 | ₩24,777 | ₩25,166 | ₩24,576 | ₩25,045 | +1.08% | 972.1만 |
|---|
| 2026.02.25 | ₩25,259 | ₩25,273 | ₩24,710 | ₩24,911 | -1.38% | 992.7만 |
|---|
| 2026.02.24 | ₩25,246 | ₩25,286 | ₩24,938 | ₩25,192 | -0.21% | 1247.5만 |
|---|
| 2026.02.23 | ₩25,434 | ₩25,514 | ₩25,099 | ₩25,219 | -0.84% | 1767.2만 |
|---|
| 2026.02.20 | ₩25,300 | ₩25,554 | ₩25,192 | ₩25,434 | +0.53% | 1111.5만 |
|---|
| 2026.02.19 | ₩25,527 | ₩25,782 | ₩25,326 | ₩25,326 | -0.79% | 1906.4만 |
|---|
| 2026.02.18 | ₩25,152 | ₩25,862 | ₩25,085 | ₩25,273 | +0.48% | 2129.7만 |
|---|
| 2026.02.17 | ₩25,058 | ₩25,233 | ₩24,455 | ₩24,938 | -0.48% | 1951만 |
|---|
| 2026.02.13 | ₩24,522 | ₩25,206 | ₩24,442 | ₩25,125 | +2.46% | 2742.1만 |
|---|
| 2026.02.12 | ₩24,429 | ₩24,643 | ₩24,187 | ₩24,469 | +0.16% | 1792.2만 |
|---|
| 2026.02.11 | ₩24,482 | ₩24,563 | ₩24,321 | ₩24,402 | -0.33% | 1425.7만 |
|---|
| 2026.02.10 | ₩24,147 | ₩24,469 | ₩24,134 | ₩24,268 | +0.50% | 1099.2만 |
|---|
| 2026.02.09 | ₩23,852 | ₩24,308 | ₩23,826 | ₩24,187 | +1.40% | 1201만 |
|---|
| 2026.02.06 | ₩23,852 | ₩24,174 | ₩23,732 | ₩24,040 | +0.79% | 1811.6만 |
|---|
| 2026.02.05 | ₩24,522 | ₩24,549 | ₩24,134 | ₩24,375 | -0.60% | 1441.6만 |
|---|
| 2026.02.04 | ₩24,683 | ₩24,750 | ₩24,254 | ₩24,616 | -0.27% | 1843.8만 |
|---|
| 2026.02.03 | ₩24,522 | ₩24,750 | ₩24,402 | ₩24,670 | +0.60% | 2234.1만 |
|---|
| 2026.02.02 | ₩24,643 | ₩24,697 | ₩24,295 | ₩24,308 | -1.36% | 1790.3만 |
|---|
| 2026.01.30 | ₩24,831 | ₩24,857 | ₩24,281 | ₩24,723 | -0.43% | 1362.8만 |
|---|
| 2026.01.29 | ₩24,656 | ₩24,924 | ₩24,469 | ₩24,831 | +0.71% | 1728.7만 |
|---|
| 2026.01.28 | ₩24,120 | ₩24,455 | ₩24,094 | ₩24,442 | +1.33% | 1407.1만 |
|---|
| 2026.01.27 | ₩24,107 | ₩24,295 | ₩23,946 | ₩24,053 | -0.22% | 1392.9만 |
|---|
| 2026.01.26 | ₩24,174 | ₩24,268 | ₩23,933 | ₩24,067 | -0.44% | 1490만 |
|---|
| 2026.01.23 | ₩24,335 | ₩24,576 | ₩23,946 | ₩24,107 | -0.94% | 1980.7만 |
|---|
| 2026.01.22 | ₩23,651 | ₩24,321 | ₩23,625 | ₩24,268 | +2.61% | 2434.1만 |
|---|
| 2026.01.21 | ₩23,625 | ₩23,705 | ₩23,424 | ₩23,651 | +0.11% | 1863만 |
|---|
| 2026.01.20 | ₩23,182 | ₩23,464 | ₩23,129 | ₩23,370 | +0.81% | 1696.9만 |
|---|
| 2026.01.16 | ₩23,343 | ₩23,437 | ₩23,169 | ₩23,249 | -0.40% | 1475.3만 |
|---|
| 2026.01.15 | ₩23,370 | ₩23,437 | ₩23,142 | ₩23,397 | +0.11% | 1183.8만 |
|---|
| 2026.01.14 | ₩23,357 | ₩23,464 | ₩23,276 | ₩23,450 | +0.40% | 1677.3만 |
|---|
| 2026.01.13 | ₩22,981 | ₩23,437 | ₩22,968 | ₩23,316 | +1.46% | 1371.3만 |
|---|
| 2026.01.12 | ₩22,713 | ₩22,995 | ₩22,620 | ₩22,981 | +1.18% | 1341.4만 |
|---|
| 2026.01.09 | ₩22,646 | ₩22,807 | ₩22,526 | ₩22,727 | +0.36% | 1342만 |
|---|
| 2026.01.08 | ₩22,110 | ₩22,660 | ₩22,110 | ₩22,633 | +2.36% | 1827.3만 |
|---|
| 2026.01.07 | ₩21,789 | ₩22,204 | ₩21,789 | ₩22,137 | +1.60% | 1734.2만 |
|---|
| 2026.01.06 | ₩21,990 | ₩22,084 | ₩21,762 | ₩21,775 | -0.98% | 1424.9만 |
|---|
| 2026.01.05 | ₩22,164 | ₩22,218 | ₩21,789 | ₩22,003 | -0.73% | 1608.3만 |
|---|
| 2026.01.02 | ₩22,043 | ₩22,298 | ₩21,883 | ₩22,231 | +0.85% | 1525만 |
|---|
| 2025.12.31 | ₩22,110 | ₩22,164 | ₩21,963 | ₩22,097 | -0.06% | 1349.1만 |
|---|
| 2025.12.30 | ₩21,816 | ₩22,177 | ₩21,816 | ₩22,164 | +1.60% | 1478.5만 |
|---|
| 2025.12.29 | ₩21,856 | ₩21,896 | ₩21,762 | ₩21,802 | -0.25% | 1177.4만 |
|---|
| 2025.12.26 | ₩21,923 | ₩21,950 | ₩21,749 | ₩21,775 | -0.67% | 1052.5만 |
|---|
| 2025.12.24 | ₩21,829 | ₩21,963 | ₩21,802 | ₩21,963 | +0.61% | 911만 |
|---|
| 2025.12.23 | ₩21,869 | ₩21,963 | ₩21,682 | ₩21,923 | +0.25% | 1391.3만 |
|---|
| 2025.12.22 | ₩21,976 | ₩22,097 | ₩21,816 | ₩21,842 | -0.61% | 1418.5만 |
|---|
| 2025.12.19 | ₩21,722 | ₩22,030 | ₩21,708 | ₩21,963 | +1.11% | 2255.4만 |
|---|
| 2025.12.18 | ₩21,950 | ₩21,976 | ₩21,695 | ₩21,722 | -1.04% | 1629.4만 |
|---|
| 2025.12.17 | ₩21,976 | ₩22,017 | ₩21,802 | ₩21,963 | -0.06% | 1423.9만 |
|---|
| 2025.12.16 | ₩21,990 | ₩22,003 | ₩21,775 | ₩21,923 | -0.30% | 1791.5만 |
|---|
| 2025.12.15 | ₩22,177 | ₩22,191 | ₩21,976 | ₩22,110 | -0.30% | 1121.1만 |
|---|
| 2025.12.12 | ₩22,030 | ₩22,311 | ₩21,936 | ₩22,191 | +0.73% | 1341.3만 |
|---|
| 2025.12.11 | ₩22,043 | ₩22,084 | ₩21,909 | ₩21,990 | -0.24% | 1231.8만 |
|---|
| 2025.12.10 | ₩22,419 | ₩22,459 | ₩22,030 | ₩22,043 | -1.67% | 1244.9만 |
|---|
| 2025.12.09 | ₩22,512 | ₩22,646 | ₩22,311 | ₩22,338 | -0.77% | 1161.2만 |
|---|
| 2025.12.08 | ₩22,445 | ₩22,620 | ₩22,445 | ₩22,512 | +0.30% | 1033.2만 |
|---|
| 2025.12.05 | ₩22,512 | ₩22,687 | ₩22,392 | ₩22,512 | 0.00% | 1558.8만 |
|---|
| 2025.12.04 | ₩22,419 | ₩22,539 | ₩22,405 | ₩22,512 | +0.42% | 1127.4만 |
|---|
| 2025.12.03 | ₩22,244 | ₩22,499 | ₩22,244 | ₩22,392 | +0.66% | 1212.9만 |
|---|
| 2025.12.02 | ₩22,646 | ₩22,673 | ₩22,191 | ₩22,231 | -1.83% | 1444.8만 |
|---|
| 2025.12.01 | ₩22,378 | ₩22,606 | ₩22,338 | ₩22,553 | +0.78% | 1510만 |
|---|
| 2025.11.28 | ₩22,070 | ₩22,405 | ₩22,017 | ₩22,392 | +1.46% | 711.1만 |
|---|
| 2025.11.26 | ₩21,816 | ₩22,110 | ₩21,789 | ₩22,017 | +0.92% | 1759.2만 |
|---|
| 2025.11.25 | ₩21,950 | ₩21,990 | ₩21,789 | ₩21,802 | -0.67% | 1742.8만 |
|---|
| 2025.11.24 | ₩22,137 | ₩22,137 | ₩21,896 | ₩22,097 | -0.18% | 1510.5만 |
|---|
| 2025.11.21 | ₩22,191 | ₩22,325 | ₩21,883 | ₩22,124 | -0.30% | 2364.5만 |
|---|
| 2025.11.20 | ₩22,740 | ₩22,767 | ₩22,084 | ₩22,298 | -1.94% | 2051.9만 |
|---|
| 2025.11.19 | ₩22,727 | ₩22,847 | ₩22,512 | ₩22,673 | -0.24% | 1640.4만 |
|---|
| 2025.11.18 | ₩22,566 | ₩22,901 | ₩22,432 | ₩22,740 | +0.77% | 1485.6만 |
|---|
| 2025.11.17 | ₩22,767 | ₩22,928 | ₩22,633 | ₩22,700 | -0.29% | 1180.8만 |
|---|
| 2025.11.14 | ₩22,231 | ₩22,821 | ₩22,191 | ₩22,794 | +2.53% | 1589.2만 |
|---|
| 2025.11.13 | ₩22,177 | ₩22,365 | ₩22,097 | ₩22,285 | +0.48% | 1294.3만 |
|---|
| 2025.11.12 | ₩22,365 | ₩22,445 | ₩22,084 | ₩22,218 | -0.66% | 1008.4만 |
|---|
| 2025.11.11 | ₩22,352 | ₩22,419 | ₩22,191 | ₩22,378 | +0.12% | 2896.5만 |
|---|
| 2025.11.10 | ₩22,043 | ₩22,432 | ₩21,789 | ₩22,365 | +1.46% | 1855.1만 |
|---|
| 2025.11.07 | ₩22,057 | ₩22,137 | ₩21,682 | ₩22,043 | -0.06% | 1550.1만 |
|---|
| 2025.11.06 | ₩22,620 | ₩22,807 | ₩22,352 | ₩22,606 | -0.06% | 2286.5만 |
|---|
| 2025.11.05 | ₩22,258 | ₩22,861 | ₩22,231 | ₩22,660 | +1.81% | 1666.5만 |
|---|
| 2025.11.04 | ₩22,472 | ₩22,553 | ₩22,151 | ₩22,177 | -1.31% | 1343.7만 |
|---|
| 2025.11.03 | ₩22,660 | ₩22,727 | ₩22,298 | ₩22,553 | -0.47% | 1384.1만 |
|---|
| 2025.10.31 | ₩22,512 | ₩22,633 | ₩22,365 | ₩22,553 | +0.18% | 1045.4만 |
|---|
| 2025.10.30 | ₩22,713 | ₩22,727 | ₩22,392 | ₩22,472 | -1.06% | 1335만 |
|---|
| 2025.10.29 | ₩22,780 | ₩22,794 | ₩22,472 | ₩22,687 | -0.41% | 1303.3만 |
|---|
| 2025.10.28 | ₩22,633 | ₩22,834 | ₩22,539 | ₩22,767 | +0.59% | 1260.3만 |
|---|
| 2025.10.27 | ₩22,445 | ₩22,673 | ₩22,392 | ₩22,660 | +0.96% | 1177.5만 |
|---|
| 2025.10.24 | ₩22,606 | ₩22,700 | ₩22,378 | ₩22,419 | -0.83% | 1060.6만 |
|---|
| 2025.10.23 | ₩22,914 | ₩22,914 | ₩22,405 | ₩22,579 | -1.46% | 1528.6만 |
|---|
| 2025.10.22 | ₩22,472 | ₩22,727 | ₩22,311 | ₩22,660 | +0.83% | 1496.5만 |
|---|
| 2025.10.21 | ₩22,459 | ₩22,499 | ₩22,191 | ₩22,459 | 0.00% | 1449.3만 |
|---|
| 2025.10.20 | ₩22,070 | ₩22,472 | ₩22,057 | ₩22,472 | +1.82% | 1406.1만 |
|---|
| 2025.10.17 | ₩22,231 | ₩22,298 | ₩21,963 | ₩22,043 | -0.84% | 1439.2만 |
|---|
| 2025.10.16 | ₩22,713 | ₩22,767 | ₩22,218 | ₩22,352 | -1.59% | 1675.8만 |
|---|
| 2025.10.15 | ₩22,244 | ₩22,700 | ₩22,244 | ₩22,646 | +1.81% | 1494.3만 |
|---|
| 2025.10.14 | ₩21,816 | ₩22,204 | ₩21,816 | ₩22,151 | +1.54% | 1176만 |
|---|
| 2025.10.13 | ₩21,936 | ₩22,164 | ₩21,749 | ₩22,137 | +0.92% | 1525.4만 |
|---|
| 2025.10.10 | ₩22,244 | ₩22,392 | ₩21,789 | ₩21,829 | -1.87% | 2152.3만 |
|---|