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 | ₩27,542 | ₩27,783 | ₩27,314 | ₩27,314 | -0.83% | 631.3만 |
| 2026.10.08 | ₩27,301 | ₩27,756 | ₩27,301 | ₩27,595 | +1.08% | 545.5만 |
| 2026.10.07 | ₩27,783 | ₩27,796 | ₩26,966 | ₩27,408 | -1.35% | 1006.2만 |
| 2026.10.06 | ₩27,729 | ₩27,850 | ₩27,207 | ₩27,756 | +0.10% | 771.5만 |
| 2026.10.05 | ₩27,221 | ₩27,743 | ₩27,221 | ₩27,729 | +1.87% | 720.4만 |
| 2026.10.02 | ₩26,779 | ₩27,435 | ₩26,739 | ₩27,395 | +2.30% | 1114만 |
| 2026.10.01 | ₩26,364 | ₩26,940 | ₩26,217 | ₩26,899 | +2.03% | 1261.8만 |
| 2026.09.30 | ₩26,806 | ₩26,859 | ₩26,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,458 |
| -1.30% |
| 884.1만 |
| 2026.09.29 | ₩26,685 | ₩26,779 | ₩26,458 | ₩26,645 | -0.15% | 1027.9만 |
|---|
| 2026.09.28 | ₩27,127 | ₩27,288 | ₩26,672 | ₩26,899 | -0.84% | 916.5만 |
|---|
| 2026.09.25 | ₩27,180 | ₩27,221 | ₩26,833 | ₩27,020 | -0.59% | 1511.3만 |
|---|
| 2026.09.24 | ₩27,462 | ₩27,595 | ₩27,207 | ₩27,207 | -0.93% | 959.4만 |
|---|
| 2026.09.23 | ₩27,475 | ₩27,716 | ₩27,341 | ₩27,421 | -0.19% | 678.3만 |
|---|
| 2026.09.22 | ₩27,769 | ₩28,090 | ₩27,301 | ₩27,301 | -1.69% | 1029.6만 |
|---|
| 2026.09.21 | ₩28,211 | ₩28,264 | ₩27,796 | ₩27,970 | -0.85% | 743.2만 |
|---|
| 2026.09.18 | ₩28,131 | ₩28,479 | ₩28,037 | ₩28,291 | +0.57% | 1416.9만 |
|---|
| 2026.09.17 | ₩28,291 | ₩28,398 | ₩28,090 | ₩28,171 | -0.43% | 695.1만 |
|---|
| 2026.09.16 | ₩28,572 | ₩28,666 | ₩28,090 | ₩28,251 | -1.12% | 678.5만 |
|---|
| 2026.09.15 | ₩28,800 | ₩28,947 | ₩28,438 | ₩28,546 | -0.88% | 749.7만 |
|---|
| 2026.09.14 | ₩28,947 | ₩29,001 | ₩28,559 | ₩28,760 | -0.65% | 733.5만 |
|---|
| 2026.09.11 | ₩28,920 | ₩29,121 | ₩28,586 | ₩28,840 | -0.28% | 815.2만 |
|---|
| 2026.09.10 | ₩29,161 | ₩29,228 | ₩28,853 | ₩29,081 | -0.28% | 804.1만 |
|---|
| 2026.09.09 | ₩28,880 | ₩29,067 | ₩28,760 | ₩29,014 | +0.46% | 805.2만 |
|---|
| 2026.09.08 | ₩28,840 | ₩28,947 | ₩28,599 | ₩28,786 | -0.19% | 698.5만 |
|---|
| 2026.09.04 | ₩28,612 | ₩28,840 | ₩28,452 | ₩28,773 | +0.56% | 601.3만 |
|---|
| 2026.09.03 | ₩28,813 | ₩28,880 | ₩28,666 | ₩28,693 | -0.42% | 592.5만 |
|---|
| 2026.09.02 | ₩28,639 | ₩28,907 | ₩28,412 | ₩28,827 | +0.65% | 691.6만 |
|---|
| 2026.09.01 | ₩28,987 | ₩29,134 | ₩28,666 | ₩28,666 | -1.11% | 924.8만 |
|---|
| 2026.08.31 | ₩28,706 | ₩28,827 | ₩28,599 | ₩28,786 | +0.28% | 704.8만 |
|---|
| 2026.08.28 | ₩28,612 | ₩28,773 | ₩28,425 | ₩28,519 | -0.33% | 503.7만 |
|---|
| 2026.08.27 | ₩28,586 | ₩28,693 | ₩28,305 | ₩28,612 | +0.09% | 641.2만 |
|---|
| 2026.08.26 | ₩28,104 | ₩28,773 | ₩28,050 | ₩28,679 | +2.05% | 760.5만 |
|---|
| 2026.08.25 | ₩28,104 | ₩28,331 | ₩28,064 | ₩28,131 | +0.10% | 918.8만 |
|---|
| 2026.08.24 | ₩28,479 | ₩28,586 | ₩28,090 | ₩28,211 | -0.94% | 552.8만 |
|---|
| 2026.08.21 | ₩28,438 | ₩28,559 | ₩28,184 | ₩28,358 | -0.28% | 1013.5만 |
|---|
| 2026.08.20 | ₩28,505 | ₩28,693 | ₩28,238 | ₩28,385 | -0.42% | 798.4만 |
|---|
| 2026.08.19 | ₩28,800 | ₩28,960 | ₩28,305 | ₩28,345 | -1.58% | 1350.9만 |
|---|
| 2026.08.18 | ₩28,238 | ₩28,679 | ₩28,211 | ₩28,666 | +1.52% | 1027.7만 |
|---|
| 2026.08.17 | ₩28,157 | ₩28,198 | ₩27,917 | ₩28,024 | -0.48% | 534.5만 |
|---|
| 2026.08.14 | ₩27,809 | ₩28,238 | ₩27,809 | ₩28,171 | +1.30% | 694.5만 |
|---|
| 2026.08.13 | ₩28,010 | ₩28,264 | ₩27,769 | ₩27,783 | -0.81% | 812.3만 |
|---|
| 2026.08.12 | ₩27,809 | ₩28,050 | ₩27,729 | ₩28,037 | +0.82% | 900.5만 |
|---|
| 2026.08.11 | ₩27,542 | ₩27,943 | ₩27,542 | ₩27,809 | +0.97% | 835.7만 |
|---|
| 2026.08.10 | ₩27,087 | ₩27,609 | ₩27,033 | ₩27,555 | +1.73% | 1174.4만 |
|---|
| 2026.08.07 | ₩27,033 | ₩27,354 | ₩26,913 | ₩26,940 | -0.35% | 1109.3만 |
|---|
| 2026.08.06 | ₩27,515 | ₩27,850 | ₩27,421 | ₩27,662 | +0.54% | 1251.9만 |
|---|
| 2026.08.05 | ₩27,381 | ₩27,569 | ₩27,020 | ₩27,221 | -0.59% | 1410.7만 |
|---|
| 2026.08.04 | ₩27,528 | ₩27,676 | ₩27,180 | ₩27,207 | -1.17% | 1566.3만 |
|---|
| 2026.08.03 | ₩27,301 | ₩27,408 | ₩27,033 | ₩27,140 | -0.59% | 1088.7만 |
|---|
| 2026.07.31 | ₩27,154 | ₩27,354 | ₩26,980 | ₩27,247 | +0.34% | 868.9만 |
|---|
| 2026.07.30 | ₩27,114 | ₩27,180 | ₩26,953 | ₩27,087 | -0.10% | 610.6만 |
|---|
| 2026.07.29 | ₩27,328 | ₩27,475 | ₩26,926 | ₩27,033 | -1.08% | 954만 |
|---|
| 2026.07.28 | ₩26,659 | ₩27,100 | ₩26,632 | ₩27,033 | +1.41% | 1141.2만 |
|---|
| 2026.07.27 | ₩27,020 | ₩27,154 | ₩26,578 | ₩26,645 | -1.39% | 1315.8만 |
|---|
| 2026.07.24 | ₩27,301 | ₩27,462 | ₩27,234 | ₩27,247 | -0.20% | 591.1만 |
|---|
| 2026.07.23 | ₩27,488 | ₩27,515 | ₩27,207 | ₩27,328 | -0.58% | 714.5만 |
|---|
| 2026.07.22 | ₩27,114 | ₩27,488 | ₩27,114 | ₩27,261 | +0.54% | 902.3만 |
|---|
| 2026.07.21 | ₩27,180 | ₩27,354 | ₩26,966 | ₩27,100 | -0.30% | 897.2만 |
|---|
| 2026.07.20 | ₩27,207 | ₩27,515 | ₩27,114 | ₩27,140 | -0.25% | 968.4만 |
|---|
| 2026.07.17 | ₩27,234 | ₩27,381 | ₩27,100 | ₩27,194 | -0.15% | 952.4만 |
|---|
| 2026.07.16 | ₩26,672 | ₩27,114 | ₩26,672 | ₩27,033 | +1.35% | 899.7만 |
|---|
| 2026.07.15 | ₩26,792 | ₩27,006 | ₩26,578 | ₩26,645 | -0.55% | 695.9만 |
|---|
| 2026.07.14 | ₩27,073 | ₩27,221 | ₩26,725 | ₩26,859 | -0.79% | 600.3만 |
|---|
| 2026.07.13 | ₩26,485 | ₩27,047 | ₩26,471 | ₩27,006 | +1.97% | 1001.4만 |
|---|
| 2026.07.10 | ₩26,485 | ₩26,578 | ₩26,096 | ₩26,311 | -0.66% | 659.5만 |
|---|
| 2026.07.09 | ₩26,578 | ₩26,645 | ₩26,351 | ₩26,485 | -0.35% | 627.7만 |
|---|
| 2026.07.08 | ₩26,699 | ₩26,806 | ₩26,431 | ₩26,578 | -0.45% | 886.4만 |
|---|
| 2026.07.07 | ₩26,030 | ₩26,725 | ₩26,016 | ₩26,511 | +1.85% | 926.7만 |
|---|
| 2026.07.06 | ₩25,869 | ₩26,150 | ₩25,762 | ₩25,762 | -0.41% | 719.3만 |
|---|
| 2026.07.02 | ₩25,414 | ₩25,909 | ₩25,414 | ₩25,869 | +1.79% | 863.5만 |
|---|
| 2026.07.01 | ₩25,508 | ₩25,722 | ₩25,360 | ₩25,494 | -0.05% | 733.1만 |
|---|
| 2026.06.30 | ₩25,521 | ₩25,749 | ₩25,347 | ₩25,588 | +0.26% | 1059.7만 |
|---|
| 2026.06.29 | ₩25,655 | ₩25,762 | ₩25,360 | ₩25,508 | -0.57% | 769.2만 |
|---|
| 2026.06.26 | ₩25,521 | ₩25,762 | ₩25,481 | ₩25,655 | +0.52% | 530만 |
|---|
| 2026.06.25 | ₩25,293 | ₩25,789 | ₩25,240 | ₩25,668 | +1.48% | 735.3만 |
|---|
| 2026.06.24 | ₩25,534 | ₩25,641 | ₩25,173 | ₩25,347 | -0.73% | 786.2만 |
|---|
| 2026.06.23 | ₩25,200 | ₩25,842 | ₩25,106 | ₩25,722 | +2.07% | 927만 |
|---|
| 2026.06.22 | ₩25,120 | ₩25,414 | ₩25,079 | ₩25,280 | +0.64% | 680만 |
|---|
| 2026.06.18 | ₩24,919 | ₩25,334 | ₩24,705 | ₩25,093 | +0.70% | 1245.9만 |
|---|
| 2026.06.17 | ₩25,427 | ₩25,508 | ₩25,053 | ₩25,093 | -1.32% | 830.4만 |
|---|
| 2026.06.16 | ₩25,093 | ₩25,548 | ₩25,093 | ₩25,307 | +0.85% | 872.1만 |
|---|
| 2026.06.15 | ₩25,026 | ₩25,588 | ₩24,972 | ₩25,307 | +1.12% | 1086.8만 |
|---|
| 2026.06.12 | ₩25,120 | ₩25,722 | ₩24,999 | ₩25,521 | +1.60% | 828.1만 |
|---|
| 2026.06.11 | ₩25,561 | ₩25,668 | ₩25,106 | ₩25,106 | -1.78% | 961.6만 |
|---|
| 2026.06.10 | ₩25,588 | ₩25,775 | ₩25,454 | ₩25,481 | -0.42% | 858.5만 |
|---|
| 2026.06.09 | ₩25,829 | ₩25,882 | ₩25,441 | ₩25,508 | -1.24% | 806.9만 |
|---|
| 2026.06.08 | ₩26,043 | ₩26,083 | ₩25,762 | ₩25,882 | -0.62% | 864.3만 |
|---|
| 2026.06.05 | ₩26,177 | ₩26,337 | ₩25,936 | ₩25,949 | -0.87% | 1226만 |
|---|
| 2026.06.04 | ₩25,989 | ₩26,337 | ₩25,963 | ₩26,257 | +1.03% | 831.4만 |
|---|
| 2026.06.03 | ₩26,244 | ₩26,485 | ₩26,070 | ₩26,163 | -0.31% | 918.4만 |
|---|
| 2026.06.02 | ₩25,735 | ₩26,257 | ₩25,668 | ₩26,150 | +1.61% | 809.4만 |
|---|
| 2026.06.01 | ₩25,708 | ₩26,016 | ₩25,668 | ₩25,789 | +0.31% | 794.9만 |
|---|
| 2026.05.29 | ₩25,909 | ₩25,976 | ₩25,575 | ₩25,655 | -0.98% | 997.9만 |
|---|
| 2026.05.28 | ₩25,989 | ₩26,190 | ₩25,856 | ₩25,989 | 0.00% | 680.5만 |
|---|
| 2026.05.27 | ₩26,096 | ₩26,311 | ₩25,869 | ₩25,869 | -0.87% | 864.6만 |
|---|
| 2026.05.26 | ₩26,592 | ₩26,618 | ₩26,150 | ₩26,230 | -1.36% | 1402만 |
|---|
| 2026.05.22 | ₩26,752 | ₩27,020 | ₩26,659 | ₩26,859 | +0.40% | 687만 |
|---|
| 2026.05.21 | ₩27,140 | ₩27,234 | ₩26,699 | ₩26,779 | -1.33% | 665.7만 |
|---|
| 2026.05.20 | ₩27,395 | ₩27,702 | ₩26,966 | ₩26,980 | -1.51% | 1536.1만 |
|---|
| 2026.05.19 | ₩27,114 | ₩27,435 | ₩27,006 | ₩27,288 | +0.64% | 1195.1만 |
|---|
| 2026.05.18 | ₩26,899 | ₩27,368 | ₩26,739 | ₩27,020 | +0.45% | 923.5만 |
|---|
| 2026.05.15 | ₩27,301 | ₩27,395 | ₩26,966 | ₩26,966 | -1.23% | 1095.4만 |
|---|
| 2026.05.14 | ₩26,899 | ₩27,395 | ₩26,859 | ₩27,247 | +1.29% | 1290.4만 |
|---|
| 2026.05.13 | ₩26,699 | ₩26,940 | ₩26,458 | ₩26,899 | +0.75% | 1290.9만 |
|---|
| 2026.05.12 | ₩26,284 | ₩26,859 | ₩26,177 | ₩26,766 | +1.83% | 1451.5만 |
|---|
| 2026.05.11 | ₩25,909 | ₩26,404 | ₩25,615 | ₩26,244 | +1.29% | 1031.5만 |
|---|
| 2026.05.08 | ₩26,377 | ₩26,431 | ₩25,829 | ₩25,882 | -1.88% | 1141.1만 |
|---|
| 2026.05.07 | ₩26,498 | ₩26,699 | ₩26,123 | ₩26,659 | +0.61% | 1203.6만 |
|---|
| 2026.05.06 | ₩26,966 | ₩27,033 | ₩26,458 | ₩26,592 | -1.39% | 1608.5만 |
|---|
| 2026.05.05 | ₩26,833 | ₩27,662 | ₩26,645 | ₩27,288 | +1.70% | 4215.5만 |
|---|
| 2026.05.04 | ₩26,833 | ₩27,073 | ₩26,659 | ₩26,873 | +0.15% | 3411.5만 |
|---|
| 2026.05.01 | ₩26,993 | ₩27,140 | ₩26,511 | ₩26,685 | -1.14% | 1532.2만 |
|---|
| 2026.04.30 | ₩26,431 | ₩27,033 | ₩26,391 | ₩27,020 | +2.23% | 3071.8만 |
|---|
| 2026.04.29 | ₩26,096 | ₩26,538 | ₩26,030 | ₩26,444 | +1.33% | 1185.2만 |
|---|
| 2026.04.28 | ₩25,655 | ₩26,137 | ₩25,655 | ₩25,976 | +1.25% | 2377.6만 |
|---|
| 2026.04.27 | ₩25,575 | ₩25,775 | ₩25,481 | ₩25,494 | -0.31% | 684만 |
|---|
| 2026.04.24 | ₩25,615 | ₩25,668 | ₩25,267 | ₩25,534 | -0.31% | 2032.3만 |
|---|
| 2026.04.23 | ₩25,508 | ₩25,655 | ₩25,401 | ₩25,628 | +0.47% | 669.8만 |
|---|
| 2026.04.22 | ₩25,481 | ₩25,601 | ₩25,293 | ₩25,521 | +0.16% | 754.4만 |
|---|
| 2026.04.21 | ₩25,360 | ₩25,655 | ₩25,186 | ₩25,374 | +0.05% | 947.7만 |
|---|
| 2026.04.20 | ₩25,293 | ₩25,414 | ₩25,160 | ₩25,307 | +0.05% | 1904.3만 |
|---|
| 2026.04.17 | ₩24,905 | ₩25,293 | ₩24,544 | ₩25,240 | +1.34% | 1394.3만 |
|---|
| 2026.04.16 | ₩25,106 | ₩25,441 | ₩25,079 | ₩25,253 | +0.59% | 761.7만 |
|---|
| 2026.04.15 | ₩25,066 | ₩25,267 | ₩24,986 | ₩25,039 | -0.11% | 1795.1만 |
|---|
| 2026.04.14 | ₩25,106 | ₩25,213 | ₩24,772 | ₩25,066 | -0.16% | 1055.8만 |
|---|
| 2026.04.13 | ₩25,842 | ₩25,842 | ₩25,079 | ₩25,227 | -2.38% | 1547.6만 |
|---|
| 2026.04.10 | ₩25,494 | ₩25,922 | ₩25,481 | ₩25,682 | +0.73% | 831.8만 |
|---|
| 2026.04.09 | ₩25,467 | ₩26,190 | ₩25,427 | ₩25,548 | +0.32% | 2922.8만 |
|---|
| 2026.04.08 | ₩25,133 | ₩25,668 | ₩24,892 | ₩25,534 | +1.60% | 4158.1만 |
|---|
| 2026.04.07 | ₩25,454 | ₩25,922 | ₩25,454 | ₩25,588 | +0.53% | 2395.9만 |
|---|
| 2026.04.06 | ₩25,427 | ₩25,655 | ₩25,293 | ₩25,374 | -0.21% | 2202.9만 |
|---|
| 2026.04.02 | ₩25,829 | ₩25,856 | ₩25,320 | ₩25,334 | -1.92% | 1413.6만 |
|---|
| 2026.04.01 | ₩25,494 | ₩25,655 | ₩25,053 | ₩25,454 | -0.16% | 2162.5만 |
|---|
| 2026.03.31 | ₩26,270 | ₩26,391 | ₩25,441 | ₩25,829 | -1.68% | 1932.1만 |
|---|
| 2026.03.30 | ₩26,458 | ₩26,578 | ₩26,070 | ₩26,217 | -0.91% | 1622.2만 |
|---|
| 2026.03.27 | ₩26,030 | ₩26,525 | ₩25,989 | ₩26,324 | +1.13% | 1701.7만 |
|---|
| 2026.03.26 | ₩25,655 | ₩26,030 | ₩25,615 | ₩26,016 | +1.41% | 1043.4만 |
|---|
| 2026.03.25 | ₩25,641 | ₩25,842 | ₩25,508 | ₩25,615 | -0.10% | 1148.5만 |
|---|
| 2026.03.24 | ₩25,427 | ₩26,056 | ₩25,427 | ₩25,708 | +1.11% | 1173.4만 |
|---|
| 2026.03.23 | ₩25,267 | ₩25,588 | ₩25,053 | ₩25,508 | +0.95% | 1471.4만 |
|---|
| 2026.03.20 | ₩25,414 | ₩25,575 | ₩25,334 | ₩25,441 | +0.11% | 1741.7만 |
|---|
| 2026.03.19 | ₩25,053 | ₩25,588 | ₩25,026 | ₩25,374 | +1.28% | 1758만 |
|---|
| 2026.03.18 | ₩25,200 | ₩25,240 | ₩24,972 | ₩24,972 | -0.90% | 1059.9만 |
|---|
| 2026.03.17 | ₩25,146 | ₩25,374 | ₩25,079 | ₩25,146 | 0.00% | 2259.2만 |
|---|
| 2026.03.16 | ₩25,200 | ₩25,414 | ₩25,053 | ₩25,079 | -0.48% | 1354만 |
|---|
| 2026.03.13 | ₩24,905 | ₩25,200 | ₩24,745 | ₩25,093 | +0.75% | 1672.7만 |
|---|
| 2026.03.12 | ₩25,160 | ₩25,374 | ₩24,825 | ₩24,838 | -1.28% | 1461만 |
|---|
| 2026.03.11 | ₩24,638 | ₩25,120 | ₩24,544 | ₩25,093 | +1.85% | 1030.2만 |
|---|
| 2026.03.10 | ₩24,785 | ₩24,972 | ₩24,410 | ₩24,491 | -1.19% | 1493.1만 |
|---|
| 2026.03.09 | ₩24,772 | ₩25,160 | ₩24,678 | ₩24,879 | +0.43% | 1559만 |
|---|
| 2026.03.06 | ₩25,160 | ₩25,200 | ₩24,879 | ₩25,079 | -0.32% | 1599.5만 |
|---|
| 2026.03.05 | ₩25,213 | ₩25,293 | ₩24,932 | ₩24,986 | -0.90% | 1884.6만 |
|---|
| 2026.03.04 | ₩25,173 | ₩25,213 | ₩24,905 | ₩25,106 | -0.27% | 1077.8만 |
|---|
| 2026.03.03 | ₩25,521 | ₩25,601 | ₩25,133 | ₩25,240 | -1.10% | 1741만 |
|---|
| 2026.03.02 | ₩25,561 | ₩25,735 | ₩25,227 | ₩25,561 | 0.00% | 1716.9만 |
|---|
| 2026.02.27 | ₩25,093 | ₩25,227 | ₩24,972 | ₩25,213 | +0.48% | 1032.7만 |
|---|
| 2026.02.26 | ₩24,745 | ₩25,133 | ₩24,544 | ₩25,012 | +1.08% | 972.1만 |
|---|
| 2026.02.25 | ₩25,227 | ₩25,240 | ₩24,678 | ₩24,879 | -1.38% | 992.7만 |
|---|
| 2026.02.24 | ₩25,213 | ₩25,253 | ₩24,905 | ₩25,160 | -0.21% | 1247.5만 |
|---|
| 2026.02.23 | ₩25,401 | ₩25,481 | ₩25,066 | ₩25,186 | -0.84% | 1767.2만 |
|---|
| 2026.02.20 | ₩25,267 | ₩25,521 | ₩25,160 | ₩25,401 | +0.53% | 1111.5만 |
|---|
| 2026.02.19 | ₩25,494 | ₩25,749 | ₩25,293 | ₩25,293 | -0.79% | 1906.4만 |
|---|
| 2026.02.18 | ₩25,120 | ₩25,829 | ₩25,053 | ₩25,240 | +0.48% | 2129.7만 |
|---|
| 2026.02.17 | ₩25,026 | ₩25,200 | ₩24,424 | ₩24,905 | -0.48% | 1951만 |
|---|
| 2026.02.13 | ₩24,491 | ₩25,173 | ₩24,410 | ₩25,093 | +2.46% | 2742.1만 |
|---|
| 2026.02.12 | ₩24,397 | ₩24,611 | ₩24,156 | ₩24,437 | +0.16% | 1792.2만 |
|---|
| 2026.02.11 | ₩24,450 | ₩24,531 | ₩24,290 | ₩24,370 | -0.33% | 1425.7만 |
|---|
| 2026.02.10 | ₩24,116 | ₩24,437 | ₩24,102 | ₩24,236 | +0.50% | 1099.2만 |
|---|
| 2026.02.09 | ₩23,821 | ₩24,276 | ₩23,795 | ₩24,156 | +1.40% | 1201만 |
|---|
| 2026.02.06 | ₩23,821 | ₩24,143 | ₩23,701 | ₩24,009 | +0.79% | 1811.6만 |
|---|
| 2026.02.05 | ₩24,491 | ₩24,517 | ₩24,102 | ₩24,343 | -0.60% | 1441.6만 |
|---|
| 2026.02.04 | ₩24,651 | ₩24,718 | ₩24,223 | ₩24,584 | -0.27% | 1843.8만 |
|---|
| 2026.02.03 | ₩24,491 | ₩24,718 | ₩24,370 | ₩24,638 | +0.60% | 2234.1만 |
|---|
| 2026.02.02 | ₩24,611 | ₩24,665 | ₩24,263 | ₩24,276 | -1.36% | 1790.3만 |
|---|
| 2026.01.30 | ₩24,798 | ₩24,825 | ₩24,250 | ₩24,691 | -0.43% | 1362.8만 |
|---|
| 2026.01.29 | ₩24,624 | ₩24,892 | ₩24,437 | ₩24,798 | +0.71% | 1728.7만 |
|---|
| 2026.01.28 | ₩24,089 | ₩24,424 | ₩24,062 | ₩24,410 | +1.33% | 1407.1만 |
|---|
| 2026.01.27 | ₩24,076 | ₩24,263 | ₩23,915 | ₩24,022 | -0.22% | 1392.9만 |
|---|
| 2026.01.26 | ₩24,143 | ₩24,236 | ₩23,902 | ₩24,036 | -0.44% | 1490만 |
|---|
| 2026.01.23 | ₩24,303 | ₩24,544 | ₩23,915 | ₩24,076 | -0.94% | 1980.7만 |
|---|
| 2026.01.22 | ₩23,621 | ₩24,290 | ₩23,594 | ₩24,236 | +2.61% | 2434.1만 |
|---|
| 2026.01.21 | ₩23,594 | ₩23,674 | ₩23,393 | ₩23,621 | +0.11% | 1863만 |
|---|
| 2026.01.20 | ₩23,152 | ₩23,433 | ₩23,099 | ₩23,340 | +0.81% | 1696.9만 |
|---|
| 2026.01.16 | ₩23,313 | ₩23,407 | ₩23,139 | ₩23,219 | -0.40% | 1475.3만 |
|---|
| 2026.01.15 | ₩23,340 | ₩23,407 | ₩23,112 | ₩23,366 | +0.11% | 1183.8만 |
|---|
| 2026.01.14 | ₩23,326 | ₩23,433 | ₩23,246 | ₩23,420 | +0.40% | 1677.3만 |
|---|
| 2026.01.13 | ₩22,952 | ₩23,407 | ₩22,938 | ₩23,286 | +1.46% | 1371.3만 |
|---|
| 2026.01.12 | ₩22,684 | ₩22,965 | ₩22,590 | ₩22,952 | +1.18% | 1341.4만 |
|---|
| 2026.01.09 | ₩22,617 | ₩22,778 | ₩22,496 | ₩22,697 | +0.36% | 1342만 |
|---|
| 2026.01.08 | ₩22,082 | ₩22,630 | ₩22,082 | ₩22,604 | +2.36% | 1827.3만 |
|---|
| 2026.01.07 | ₩21,760 | ₩22,175 | ₩21,760 | ₩22,108 | +1.60% | 1734.2만 |
|---|
| 2026.01.06 | ₩21,961 | ₩22,055 | ₩21,734 | ₩21,747 | -0.98% | 1424.9만 |
|---|
| 2026.01.05 | ₩22,135 | ₩22,189 | ₩21,760 | ₩21,975 | -0.73% | 1608.3만 |
|---|
| 2026.01.02 | ₩22,015 | ₩22,269 | ₩21,854 | ₩22,202 | +0.85% | 1525만 |
|---|
| 2025.12.31 | ₩22,082 | ₩22,135 | ₩21,934 | ₩22,068 | -0.06% | 1349.1만 |
|---|
| 2025.12.30 | ₩21,787 | ₩22,149 | ₩21,787 | ₩22,135 | +1.60% | 1478.5만 |
|---|
| 2025.12.29 | ₩21,827 | ₩21,867 | ₩21,734 | ₩21,774 | -0.25% | 1177.4만 |
|---|
| 2025.12.26 | ₩21,894 | ₩21,921 | ₩21,720 | ₩21,747 | -0.67% | 1052.5만 |
|---|
| 2025.12.24 | ₩21,801 | ₩21,934 | ₩21,774 | ₩21,934 | +0.61% | 911만 |
|---|
| 2025.12.23 | ₩21,841 | ₩21,934 | ₩21,653 | ₩21,894 | +0.25% | 1391.3만 |
|---|
| 2025.12.22 | ₩21,948 | ₩22,068 | ₩21,787 | ₩21,814 | -0.61% | 1418.5만 |
|---|
| 2025.12.19 | ₩21,694 | ₩22,001 | ₩21,680 | ₩21,934 | +1.11% | 2255.4만 |
|---|
| 2025.12.18 | ₩21,921 | ₩21,948 | ₩21,667 | ₩21,694 | -1.04% | 1629.4만 |
|---|
| 2025.12.17 | ₩21,948 | ₩21,988 | ₩21,774 | ₩21,934 | -0.06% | 1423.9만 |
|---|
| 2025.12.16 | ₩21,961 | ₩21,975 | ₩21,747 | ₩21,894 | -0.30% | 1791.5만 |
|---|
| 2025.12.15 | ₩22,149 | ₩22,162 | ₩21,948 | ₩22,082 | -0.30% | 1121.1만 |
|---|
| 2025.12.12 | ₩22,001 | ₩22,282 | ₩21,908 | ₩22,162 | +0.73% | 1341.3만 |
|---|
| 2025.12.11 | ₩22,015 | ₩22,055 | ₩21,881 | ₩21,961 | -0.24% | 1231.8만 |
|---|
| 2025.12.10 | ₩22,389 | ₩22,430 | ₩22,001 | ₩22,015 | -1.67% | 1244.9만 |
|---|
| 2025.12.09 | ₩22,483 | ₩22,617 | ₩22,282 | ₩22,309 | -0.77% | 1161.2만 |
|---|
| 2025.12.08 | ₩22,416 | ₩22,590 | ₩22,416 | ₩22,483 | +0.30% | 1033.2만 |
|---|
| 2025.12.05 | ₩22,483 | ₩22,657 | ₩22,363 | ₩22,483 | 0.00% | 1558.8만 |
|---|
| 2025.12.04 | ₩22,389 | ₩22,510 | ₩22,376 | ₩22,483 | +0.42% | 1127.4만 |
|---|
| 2025.12.03 | ₩22,215 | ₩22,470 | ₩22,215 | ₩22,363 | +0.66% | 1212.9만 |
|---|
| 2025.12.02 | ₩22,617 | ₩22,644 | ₩22,162 | ₩22,202 | -1.83% | 1444.8만 |
|---|
| 2025.12.01 | ₩22,349 | ₩22,577 | ₩22,309 | ₩22,523 | +0.78% | 1510만 |
|---|
| 2025.11.28 | ₩22,041 | ₩22,376 | ₩21,988 | ₩22,363 | +1.46% | 711.1만 |
|---|
| 2025.11.26 | ₩21,787 | ₩22,082 | ₩21,760 | ₩21,988 | +0.92% | 1759.2만 |
|---|
| 2025.11.25 | ₩21,921 | ₩21,961 | ₩21,760 | ₩21,774 | -0.67% | 1742.8만 |
|---|
| 2025.11.24 | ₩22,108 | ₩22,108 | ₩21,867 | ₩22,068 | -0.18% | 1510.5만 |
|---|
| 2025.11.21 | ₩22,162 | ₩22,296 | ₩21,854 | ₩22,095 | -0.30% | 2364.5만 |
|---|
| 2025.11.20 | ₩22,711 | ₩22,737 | ₩22,055 | ₩22,269 | -1.94% | 2051.9만 |
|---|
| 2025.11.19 | ₩22,697 | ₩22,818 | ₩22,483 | ₩22,644 | -0.24% | 1640.4만 |
|---|
| 2025.11.18 | ₩22,537 | ₩22,871 | ₩22,403 | ₩22,711 | +0.77% | 1485.6만 |
|---|
| 2025.11.17 | ₩22,737 | ₩22,898 | ₩22,604 | ₩22,670 | -0.29% | 1180.8만 |
|---|
| 2025.11.14 | ₩22,202 | ₩22,791 | ₩22,162 | ₩22,764 | +2.53% | 1589.2만 |
|---|
| 2025.11.13 | ₩22,149 | ₩22,336 | ₩22,068 | ₩22,256 | +0.48% | 1294.3만 |
|---|
| 2025.11.12 | ₩22,336 | ₩22,416 | ₩22,055 | ₩22,189 | -0.66% | 1008.4만 |
|---|
| 2025.11.11 | ₩22,323 | ₩22,389 | ₩22,162 | ₩22,349 | +0.12% | 2896.5만 |
|---|
| 2025.11.10 | ₩22,015 | ₩22,403 | ₩21,760 | ₩22,336 | +1.46% | 1855.1만 |
|---|
| 2025.11.07 | ₩22,028 | ₩22,108 | ₩21,653 | ₩22,015 | -0.06% | 1550.1만 |
|---|
| 2025.11.06 | ₩22,590 | ₩22,778 | ₩22,323 | ₩22,577 | -0.06% | 2286.5만 |
|---|
| 2025.11.05 | ₩22,229 | ₩22,831 | ₩22,202 | ₩22,630 | +1.81% | 1666.5만 |
|---|
| 2025.11.04 | ₩22,443 | ₩22,523 | ₩22,122 | ₩22,149 | -1.31% | 1343.7만 |
|---|
| 2025.11.03 | ₩22,630 | ₩22,697 | ₩22,269 | ₩22,523 | -0.47% | 1384.1만 |
|---|
| 2025.10.31 | ₩22,483 | ₩22,604 | ₩22,336 | ₩22,523 | +0.18% | 1045.4만 |
|---|
| 2025.10.30 | ₩22,684 | ₩22,697 | ₩22,363 | ₩22,443 | -1.06% | 1335만 |
|---|
| 2025.10.29 | ₩22,751 | ₩22,764 | ₩22,443 | ₩22,657 | -0.41% | 1303.3만 |
|---|
| 2025.10.28 | ₩22,604 | ₩22,804 | ₩22,510 | ₩22,737 | +0.59% | 1260.3만 |
|---|
| 2025.10.27 | ₩22,416 | ₩22,644 | ₩22,363 | ₩22,630 | +0.96% | 1177.5만 |
|---|
| 2025.10.24 | ₩22,577 | ₩22,670 | ₩22,349 | ₩22,389 | -0.83% | 1060.6만 |
|---|
| 2025.10.23 | ₩22,885 | ₩22,885 | ₩22,376 | ₩22,550 | -1.46% | 1528.6만 |
|---|
| 2025.10.22 | ₩22,443 | ₩22,697 | ₩22,282 | ₩22,630 | +0.83% | 1496.5만 |
|---|
| 2025.10.21 | ₩22,430 | ₩22,470 | ₩22,162 | ₩22,430 | 0.00% | 1449.3만 |
|---|
| 2025.10.20 | ₩22,041 | ₩22,443 | ₩22,028 | ₩22,443 | +1.82% | 1406.1만 |
|---|
| 2025.10.17 | ₩22,202 | ₩22,269 | ₩21,934 | ₩22,015 | -0.84% | 1439.2만 |
|---|
| 2025.10.16 | ₩22,684 | ₩22,737 | ₩22,189 | ₩22,323 | -1.59% | 1675.8만 |
|---|
| 2025.10.15 | ₩22,215 | ₩22,670 | ₩22,215 | ₩22,617 | +1.81% | 1494.3만 |
|---|
| 2025.10.14 | ₩21,787 | ₩22,175 | ₩21,787 | ₩22,122 | +1.54% | 1176만 |
|---|
| 2025.10.13 | ₩21,908 | ₩22,135 | ₩21,720 | ₩22,108 | +0.92% | 1525.4만 |
|---|
| 2025.10.10 | ₩22,215 | ₩22,363 | ₩21,760 | ₩21,801 | -1.87% | 2152.3만 |
|---|