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 | ₩27,609 | ₩27,851 | ₩27,381 | ₩27,381 | -0.83% | 631.3만 |
| 2026.10.08 | ₩27,368 | ₩27,824 | ₩27,368 | ₩27,663 | +1.08% | 545.5만 |
| 2026.10.07 | ₩27,851 | ₩27,864 | ₩27,032 | ₩27,475 | -1.35% | 1006.2만 |
| 2026.10.06 | ₩27,797 | ₩27,918 | ₩27,274 | ₩27,824 | +0.10% | 771.5만 |
| 2026.10.05 | ₩27,287 | ₩27,810 | ₩27,287 | ₩27,797 | +1.87% | 720.4만 |
| 2026.10.02 | ₩26,844 | ₩27,502 | ₩26,804 | ₩27,462 | +2.30% | 1114만 |
| 2026.10.01 | ₩26,429 | ₩27,005 | ₩26,281 | ₩26,965 | +2.03% | 1261.8만 |
| 2026.09.30 | ₩26,871 | ₩26,925 | ₩26,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,522 |
| -1.30% |
| 884.1만 |
| 2026.09.29 | ₩26,751 | ₩26,844 | ₩26,522 | ₩26,710 | -0.15% | 1027.9만 |
|---|
| 2026.09.28 | ₩27,193 | ₩27,354 | ₩26,737 | ₩26,965 | -0.84% | 916.5만 |
|---|
| 2026.09.25 | ₩27,247 | ₩27,287 | ₩26,898 | ₩27,086 | -0.59% | 1511.3만 |
|---|
| 2026.09.24 | ₩27,529 | ₩27,663 | ₩27,274 | ₩27,274 | -0.93% | 959.4만 |
|---|
| 2026.09.23 | ₩27,542 | ₩27,783 | ₩27,408 | ₩27,488 | -0.19% | 678.3만 |
|---|
| 2026.09.22 | ₩27,837 | ₩28,159 | ₩27,368 | ₩27,368 | -1.69% | 1029.6만 |
|---|
| 2026.09.21 | ₩28,280 | ₩28,334 | ₩27,864 | ₩28,038 | -0.85% | 743.2만 |
|---|
| 2026.09.18 | ₩28,199 | ₩28,548 | ₩28,105 | ₩28,360 | +0.57% | 1416.9만 |
|---|
| 2026.09.17 | ₩28,360 | ₩28,468 | ₩28,159 | ₩28,240 | -0.43% | 695.1만 |
|---|
| 2026.09.16 | ₩28,642 | ₩28,736 | ₩28,159 | ₩28,320 | -1.12% | 678.5만 |
|---|
| 2026.09.15 | ₩28,870 | ₩29,018 | ₩28,508 | ₩28,615 | -0.88% | 749.7만 |
|---|
| 2026.09.14 | ₩29,018 | ₩29,071 | ₩28,629 | ₩28,830 | -0.65% | 733.5만 |
|---|
| 2026.09.11 | ₩28,991 | ₩29,192 | ₩28,656 | ₩28,910 | -0.28% | 815.2만 |
|---|
| 2026.09.10 | ₩29,232 | ₩29,299 | ₩28,924 | ₩29,152 | -0.28% | 804.1만 |
|---|
| 2026.09.09 | ₩28,951 | ₩29,138 | ₩28,830 | ₩29,085 | +0.46% | 805.2만 |
|---|
| 2026.09.08 | ₩28,910 | ₩29,018 | ₩28,669 | ₩28,857 | -0.19% | 698.5만 |
|---|
| 2026.09.04 | ₩28,682 | ₩28,910 | ₩28,521 | ₩28,843 | +0.56% | 601.3만 |
|---|
| 2026.09.03 | ₩28,884 | ₩28,951 | ₩28,736 | ₩28,763 | -0.42% | 592.5만 |
|---|
| 2026.09.02 | ₩28,709 | ₩28,977 | ₩28,481 | ₩28,897 | +0.65% | 691.6만 |
|---|
| 2026.09.01 | ₩29,058 | ₩29,206 | ₩28,736 | ₩28,736 | -1.11% | 924.8만 |
|---|
| 2026.08.31 | ₩28,776 | ₩28,897 | ₩28,669 | ₩28,857 | +0.28% | 704.8만 |
|---|
| 2026.08.28 | ₩28,682 | ₩28,843 | ₩28,495 | ₩28,588 | -0.33% | 503.7만 |
|---|
| 2026.08.27 | ₩28,656 | ₩28,763 | ₩28,374 | ₩28,682 | +0.09% | 641.2만 |
|---|
| 2026.08.26 | ₩28,173 | ₩28,843 | ₩28,119 | ₩28,749 | +2.05% | 760.5만 |
|---|
| 2026.08.25 | ₩28,173 | ₩28,401 | ₩28,132 | ₩28,199 | +0.10% | 918.8만 |
|---|
| 2026.08.24 | ₩28,548 | ₩28,656 | ₩28,159 | ₩28,280 | -0.94% | 552.8만 |
|---|
| 2026.08.21 | ₩28,508 | ₩28,629 | ₩28,253 | ₩28,427 | -0.28% | 1013.5만 |
|---|
| 2026.08.20 | ₩28,575 | ₩28,763 | ₩28,307 | ₩28,454 | -0.42% | 798.4만 |
|---|
| 2026.08.19 | ₩28,870 | ₩29,031 | ₩28,374 | ₩28,414 | -1.58% | 1350.9만 |
|---|
| 2026.08.18 | ₩28,307 | ₩28,749 | ₩28,280 | ₩28,736 | +1.52% | 1027.7만 |
|---|
| 2026.08.17 | ₩28,226 | ₩28,266 | ₩27,985 | ₩28,092 | -0.48% | 534.5만 |
|---|
| 2026.08.14 | ₩27,877 | ₩28,307 | ₩27,877 | ₩28,240 | +1.30% | 694.5만 |
|---|
| 2026.08.13 | ₩28,079 | ₩28,334 | ₩27,837 | ₩27,851 | -0.81% | 812.3만 |
|---|
| 2026.08.12 | ₩27,877 | ₩28,119 | ₩27,797 | ₩28,105 | +0.82% | 900.5만 |
|---|
| 2026.08.11 | ₩27,609 | ₩28,012 | ₩27,609 | ₩27,877 | +0.97% | 835.7만 |
|---|
| 2026.08.10 | ₩27,153 | ₩27,676 | ₩27,099 | ₩27,623 | +1.73% | 1174.4만 |
|---|
| 2026.08.07 | ₩27,099 | ₩27,421 | ₩26,979 | ₩27,005 | -0.35% | 1109.3만 |
|---|
| 2026.08.06 | ₩27,582 | ₩27,918 | ₩27,488 | ₩27,730 | +0.54% | 1251.9만 |
|---|
| 2026.08.05 | ₩27,448 | ₩27,636 | ₩27,086 | ₩27,287 | -0.59% | 1410.7만 |
|---|
| 2026.08.04 | ₩27,596 | ₩27,743 | ₩27,247 | ₩27,274 | -1.17% | 1566.3만 |
|---|
| 2026.08.03 | ₩27,368 | ₩27,475 | ₩27,099 | ₩27,207 | -0.59% | 1088.7만 |
|---|
| 2026.07.31 | ₩27,220 | ₩27,421 | ₩27,046 | ₩27,314 | +0.34% | 868.9만 |
|---|
| 2026.07.30 | ₩27,180 | ₩27,247 | ₩27,019 | ₩27,153 | -0.10% | 610.6만 |
|---|
| 2026.07.29 | ₩27,394 | ₩27,542 | ₩26,992 | ₩27,099 | -1.08% | 954만 |
|---|
| 2026.07.28 | ₩26,724 | ₩27,166 | ₩26,697 | ₩27,099 | +1.41% | 1141.2만 |
|---|
| 2026.07.27 | ₩27,086 | ₩27,220 | ₩26,643 | ₩26,710 | -1.39% | 1315.8만 |
|---|
| 2026.07.24 | ₩27,368 | ₩27,529 | ₩27,301 | ₩27,314 | -0.20% | 591.1만 |
|---|
| 2026.07.23 | ₩27,555 | ₩27,582 | ₩27,274 | ₩27,394 | -0.58% | 714.5만 |
|---|
| 2026.07.22 | ₩27,180 | ₩27,555 | ₩27,180 | ₩27,327 | +0.54% | 902.3만 |
|---|
| 2026.07.21 | ₩27,247 | ₩27,421 | ₩27,032 | ₩27,166 | -0.30% | 897.2만 |
|---|
| 2026.07.20 | ₩27,274 | ₩27,582 | ₩27,180 | ₩27,207 | -0.25% | 968.4만 |
|---|
| 2026.07.17 | ₩27,301 | ₩27,448 | ₩27,166 | ₩27,260 | -0.15% | 952.4만 |
|---|
| 2026.07.16 | ₩26,737 | ₩27,180 | ₩26,737 | ₩27,099 | +1.35% | 899.7만 |
|---|
| 2026.07.15 | ₩26,858 | ₩27,072 | ₩26,643 | ₩26,710 | -0.55% | 695.9만 |
|---|
| 2026.07.14 | ₩27,140 | ₩27,287 | ₩26,791 | ₩26,925 | -0.79% | 600.3만 |
|---|
| 2026.07.13 | ₩26,549 | ₩27,113 | ₩26,536 | ₩27,072 | +1.97% | 1001.4만 |
|---|
| 2026.07.10 | ₩26,549 | ₩26,643 | ₩26,160 | ₩26,375 | -0.66% | 659.5만 |
|---|
| 2026.07.09 | ₩26,643 | ₩26,710 | ₩26,415 | ₩26,549 | -0.35% | 627.7만 |
|---|
| 2026.07.08 | ₩26,764 | ₩26,871 | ₩26,496 | ₩26,643 | -0.45% | 886.4만 |
|---|
| 2026.07.07 | ₩26,093 | ₩26,791 | ₩26,080 | ₩26,576 | +1.85% | 926.7만 |
|---|
| 2026.07.06 | ₩25,932 | ₩26,214 | ₩25,825 | ₩25,825 | -0.41% | 719.3만 |
|---|
| 2026.07.02 | ₩25,476 | ₩25,972 | ₩25,476 | ₩25,932 | +1.79% | 863.5만 |
|---|
| 2026.07.01 | ₩25,570 | ₩25,785 | ₩25,422 | ₩25,557 | -0.05% | 733.1만 |
|---|
| 2026.06.30 | ₩25,583 | ₩25,811 | ₩25,409 | ₩25,650 | +0.26% | 1059.7만 |
|---|
| 2026.06.29 | ₩25,718 | ₩25,825 | ₩25,422 | ₩25,570 | -0.57% | 769.2만 |
|---|
| 2026.06.26 | ₩25,583 | ₩25,825 | ₩25,543 | ₩25,718 | +0.52% | 530만 |
|---|
| 2026.06.25 | ₩25,355 | ₩25,852 | ₩25,302 | ₩25,731 | +1.48% | 735.3만 |
|---|
| 2026.06.24 | ₩25,597 | ₩25,704 | ₩25,235 | ₩25,409 | -0.73% | 786.2만 |
|---|
| 2026.06.23 | ₩25,261 | ₩25,905 | ₩25,167 | ₩25,785 | +2.07% | 927만 |
|---|
| 2026.06.22 | ₩25,181 | ₩25,476 | ₩25,141 | ₩25,342 | +0.64% | 680만 |
|---|
| 2026.06.18 | ₩24,980 | ₩25,396 | ₩24,765 | ₩25,154 | +0.70% | 1245.9만 |
|---|
| 2026.06.17 | ₩25,489 | ₩25,570 | ₩25,114 | ₩25,154 | -1.32% | 830.4만 |
|---|
| 2026.06.16 | ₩25,154 | ₩25,610 | ₩25,154 | ₩25,369 | +0.85% | 872.1만 |
|---|
| 2026.06.15 | ₩25,087 | ₩25,650 | ₩25,033 | ₩25,369 | +1.12% | 1086.8만 |
|---|
| 2026.06.12 | ₩25,181 | ₩25,785 | ₩25,060 | ₩25,583 | +1.60% | 828.1만 |
|---|
| 2026.06.11 | ₩25,624 | ₩25,731 | ₩25,167 | ₩25,167 | -1.78% | 961.6만 |
|---|
| 2026.06.10 | ₩25,650 | ₩25,838 | ₩25,516 | ₩25,543 | -0.42% | 858.5만 |
|---|
| 2026.06.09 | ₩25,892 | ₩25,946 | ₩25,503 | ₩25,570 | -1.24% | 806.9만 |
|---|
| 2026.06.08 | ₩26,107 | ₩26,147 | ₩25,825 | ₩25,946 | -0.62% | 864.3만 |
|---|
| 2026.06.05 | ₩26,241 | ₩26,402 | ₩25,999 | ₩26,013 | -0.87% | 1226만 |
|---|
| 2026.06.04 | ₩26,053 | ₩26,402 | ₩26,026 | ₩26,321 | +1.03% | 831.4만 |
|---|
| 2026.06.03 | ₩26,308 | ₩26,549 | ₩26,133 | ₩26,227 | -0.31% | 918.4만 |
|---|
| 2026.06.02 | ₩25,798 | ₩26,321 | ₩25,731 | ₩26,214 | +1.61% | 809.4만 |
|---|
| 2026.06.01 | ₩25,771 | ₩26,080 | ₩25,731 | ₩25,852 | +0.31% | 794.9만 |
|---|
| 2026.05.29 | ₩25,972 | ₩26,039 | ₩25,637 | ₩25,718 | -0.98% | 997.9만 |
|---|
| 2026.05.28 | ₩26,053 | ₩26,254 | ₩25,919 | ₩26,053 | 0.00% | 680.5만 |
|---|
| 2026.05.27 | ₩26,160 | ₩26,375 | ₩25,932 | ₩25,932 | -0.87% | 864.6만 |
|---|
| 2026.05.26 | ₩26,657 | ₩26,683 | ₩26,214 | ₩26,294 | -1.36% | 1402만 |
|---|
| 2026.05.22 | ₩26,818 | ₩27,086 | ₩26,724 | ₩26,925 | +0.40% | 687만 |
|---|
| 2026.05.21 | ₩27,207 | ₩27,301 | ₩26,764 | ₩26,844 | -1.33% | 665.7만 |
|---|
| 2026.05.20 | ₩27,462 | ₩27,770 | ₩27,032 | ₩27,046 | -1.51% | 1536.1만 |
|---|
| 2026.05.19 | ₩27,180 | ₩27,502 | ₩27,072 | ₩27,354 | +0.64% | 1195.1만 |
|---|
| 2026.05.18 | ₩26,965 | ₩27,435 | ₩26,804 | ₩27,086 | +0.45% | 923.5만 |
|---|
| 2026.05.15 | ₩27,368 | ₩27,462 | ₩27,032 | ₩27,032 | -1.23% | 1095.4만 |
|---|
| 2026.05.14 | ₩26,965 | ₩27,462 | ₩26,925 | ₩27,314 | +1.29% | 1290.4만 |
|---|
| 2026.05.13 | ₩26,764 | ₩27,005 | ₩26,522 | ₩26,965 | +0.75% | 1290.9만 |
|---|
| 2026.05.12 | ₩26,348 | ₩26,925 | ₩26,241 | ₩26,831 | +1.83% | 1451.5만 |
|---|
| 2026.05.11 | ₩25,972 | ₩26,469 | ₩25,677 | ₩26,308 | +1.29% | 1031.5만 |
|---|
| 2026.05.08 | ₩26,442 | ₩26,496 | ₩25,892 | ₩25,946 | -1.88% | 1141.1만 |
|---|
| 2026.05.07 | ₩26,563 | ₩26,764 | ₩26,187 | ₩26,724 | +0.61% | 1203.6만 |
|---|
| 2026.05.06 | ₩27,032 | ₩27,099 | ₩26,522 | ₩26,657 | -1.39% | 1608.5만 |
|---|
| 2026.05.05 | ₩26,898 | ₩27,730 | ₩26,710 | ₩27,354 | +1.70% | 4215.5만 |
|---|
| 2026.05.04 | ₩26,898 | ₩27,140 | ₩26,724 | ₩26,938 | +0.15% | 3411.5만 |
|---|
| 2026.05.01 | ₩27,059 | ₩27,207 | ₩26,576 | ₩26,751 | -1.14% | 1532.2만 |
|---|
| 2026.04.30 | ₩26,496 | ₩27,099 | ₩26,455 | ₩27,086 | +2.23% | 3071.8만 |
|---|
| 2026.04.29 | ₩26,160 | ₩26,603 | ₩26,093 | ₩26,509 | +1.33% | 1185.2만 |
|---|
| 2026.04.28 | ₩25,718 | ₩26,200 | ₩25,718 | ₩26,039 | +1.25% | 2377.6만 |
|---|
| 2026.04.27 | ₩25,637 | ₩25,838 | ₩25,543 | ₩25,557 | -0.31% | 684만 |
|---|
| 2026.04.24 | ₩25,677 | ₩25,731 | ₩25,328 | ₩25,597 | -0.31% | 2032.3만 |
|---|
| 2026.04.23 | ₩25,570 | ₩25,718 | ₩25,463 | ₩25,691 | +0.47% | 669.8만 |
|---|
| 2026.04.22 | ₩25,543 | ₩25,664 | ₩25,355 | ₩25,583 | +0.16% | 754.4만 |
|---|
| 2026.04.21 | ₩25,422 | ₩25,718 | ₩25,248 | ₩25,436 | +0.05% | 947.7만 |
|---|
| 2026.04.20 | ₩25,355 | ₩25,476 | ₩25,221 | ₩25,369 | +0.05% | 1904.3만 |
|---|
| 2026.04.17 | ₩24,966 | ₩25,355 | ₩24,604 | ₩25,302 | +1.34% | 1394.3만 |
|---|
| 2026.04.16 | ₩25,167 | ₩25,503 | ₩25,141 | ₩25,315 | +0.59% | 761.7만 |
|---|
| 2026.04.15 | ₩25,127 | ₩25,328 | ₩25,047 | ₩25,100 | -0.11% | 1795.1만 |
|---|
| 2026.04.14 | ₩25,167 | ₩25,275 | ₩24,832 | ₩25,127 | -0.16% | 1055.8만 |
|---|
| 2026.04.13 | ₩25,905 | ₩25,905 | ₩25,141 | ₩25,288 | -2.38% | 1547.6만 |
|---|
| 2026.04.10 | ₩25,557 | ₩25,986 | ₩25,543 | ₩25,744 | +0.73% | 831.8만 |
|---|
| 2026.04.09 | ₩25,530 | ₩26,254 | ₩25,489 | ₩25,610 | +0.32% | 2922.8만 |
|---|
| 2026.04.08 | ₩25,194 | ₩25,731 | ₩24,953 | ₩25,597 | +1.60% | 4158.1만 |
|---|
| 2026.04.07 | ₩25,516 | ₩25,986 | ₩25,516 | ₩25,650 | +0.53% | 2395.9만 |
|---|
| 2026.04.06 | ₩25,489 | ₩25,718 | ₩25,355 | ₩25,436 | -0.21% | 2202.9만 |
|---|
| 2026.04.02 | ₩25,892 | ₩25,919 | ₩25,382 | ₩25,396 | -1.92% | 1413.6만 |
|---|
| 2026.04.01 | ₩25,557 | ₩25,718 | ₩25,114 | ₩25,516 | -0.16% | 2162.5만 |
|---|
| 2026.03.31 | ₩26,335 | ₩26,455 | ₩25,503 | ₩25,892 | -1.68% | 1932.1만 |
|---|
| 2026.03.30 | ₩26,522 | ₩26,643 | ₩26,133 | ₩26,281 | -0.91% | 1622.2만 |
|---|
| 2026.03.27 | ₩26,093 | ₩26,590 | ₩26,053 | ₩26,388 | +1.13% | 1701.7만 |
|---|
| 2026.03.26 | ₩25,718 | ₩26,093 | ₩25,677 | ₩26,080 | +1.41% | 1043.4만 |
|---|
| 2026.03.25 | ₩25,704 | ₩25,905 | ₩25,570 | ₩25,677 | -0.10% | 1148.5만 |
|---|
| 2026.03.24 | ₩25,489 | ₩26,120 | ₩25,489 | ₩25,771 | +1.11% | 1173.4만 |
|---|
| 2026.03.23 | ₩25,328 | ₩25,650 | ₩25,114 | ₩25,570 | +0.95% | 1471.4만 |
|---|
| 2026.03.20 | ₩25,476 | ₩25,637 | ₩25,396 | ₩25,503 | +0.11% | 1741.7만 |
|---|
| 2026.03.19 | ₩25,114 | ₩25,650 | ₩25,087 | ₩25,436 | +1.28% | 1758만 |
|---|
| 2026.03.18 | ₩25,261 | ₩25,302 | ₩25,033 | ₩25,033 | -0.90% | 1059.9만 |
|---|
| 2026.03.17 | ₩25,208 | ₩25,436 | ₩25,141 | ₩25,208 | 0.00% | 2259.2만 |
|---|
| 2026.03.16 | ₩25,261 | ₩25,476 | ₩25,114 | ₩25,141 | -0.48% | 1354만 |
|---|
| 2026.03.13 | ₩24,966 | ₩25,261 | ₩24,805 | ₩25,154 | +0.75% | 1672.7만 |
|---|
| 2026.03.12 | ₩25,221 | ₩25,436 | ₩24,886 | ₩24,899 | -1.28% | 1461만 |
|---|
| 2026.03.11 | ₩24,698 | ₩25,181 | ₩24,604 | ₩25,154 | +1.85% | 1030.2만 |
|---|
| 2026.03.10 | ₩24,846 | ₩25,033 | ₩24,470 | ₩24,550 | -1.19% | 1493.1만 |
|---|
| 2026.03.09 | ₩24,832 | ₩25,221 | ₩24,738 | ₩24,939 | +0.43% | 1559만 |
|---|
| 2026.03.06 | ₩25,221 | ₩25,261 | ₩24,939 | ₩25,141 | -0.32% | 1599.5만 |
|---|
| 2026.03.05 | ₩25,275 | ₩25,355 | ₩24,993 | ₩25,047 | -0.90% | 1884.6만 |
|---|
| 2026.03.04 | ₩25,235 | ₩25,275 | ₩24,966 | ₩25,167 | -0.27% | 1077.8만 |
|---|
| 2026.03.03 | ₩25,583 | ₩25,664 | ₩25,194 | ₩25,302 | -1.10% | 1741만 |
|---|
| 2026.03.02 | ₩25,624 | ₩25,798 | ₩25,288 | ₩25,624 | 0.00% | 1716.9만 |
|---|
| 2026.02.27 | ₩25,154 | ₩25,288 | ₩25,033 | ₩25,275 | +0.48% | 1032.7만 |
|---|
| 2026.02.26 | ₩24,805 | ₩25,194 | ₩24,604 | ₩25,074 | +1.08% | 972.1만 |
|---|
| 2026.02.25 | ₩25,288 | ₩25,302 | ₩24,738 | ₩24,939 | -1.38% | 992.7만 |
|---|
| 2026.02.24 | ₩25,275 | ₩25,315 | ₩24,966 | ₩25,221 | -0.21% | 1247.5만 |
|---|
| 2026.02.23 | ₩25,463 | ₩25,543 | ₩25,127 | ₩25,248 | -0.84% | 1767.2만 |
|---|
| 2026.02.20 | ₩25,328 | ₩25,583 | ₩25,221 | ₩25,463 | +0.53% | 1111.5만 |
|---|
| 2026.02.19 | ₩25,557 | ₩25,811 | ₩25,355 | ₩25,355 | -0.79% | 1906.4만 |
|---|
| 2026.02.18 | ₩25,181 | ₩25,892 | ₩25,114 | ₩25,302 | +0.48% | 2129.7만 |
|---|
| 2026.02.17 | ₩25,087 | ₩25,261 | ₩24,483 | ₩24,966 | -0.48% | 1951만 |
|---|
| 2026.02.13 | ₩24,550 | ₩25,235 | ₩24,470 | ₩25,154 | +2.46% | 2742.1만 |
|---|
| 2026.02.12 | ₩24,456 | ₩24,671 | ₩24,215 | ₩24,497 | +0.16% | 1792.2만 |
|---|
| 2026.02.11 | ₩24,510 | ₩24,591 | ₩24,349 | ₩24,430 | -0.33% | 1425.7만 |
|---|
| 2026.02.10 | ₩24,175 | ₩24,497 | ₩24,161 | ₩24,295 | +0.50% | 1099.2만 |
|---|
| 2026.02.09 | ₩23,880 | ₩24,336 | ₩23,853 | ₩24,215 | +1.40% | 1201만 |
|---|
| 2026.02.06 | ₩23,880 | ₩24,202 | ₩23,759 | ₩24,067 | +0.79% | 1811.6만 |
|---|
| 2026.02.05 | ₩24,550 | ₩24,577 | ₩24,161 | ₩24,403 | -0.60% | 1441.6만 |
|---|
| 2026.02.04 | ₩24,711 | ₩24,778 | ₩24,282 | ₩24,644 | -0.27% | 1843.8만 |
|---|
| 2026.02.03 | ₩24,550 | ₩24,778 | ₩24,430 | ₩24,698 | +0.60% | 2234.1만 |
|---|
| 2026.02.02 | ₩24,671 | ₩24,725 | ₩24,322 | ₩24,336 | -1.36% | 1790.3만 |
|---|
| 2026.01.30 | ₩24,859 | ₩24,886 | ₩24,309 | ₩24,752 | -0.43% | 1362.8만 |
|---|
| 2026.01.29 | ₩24,685 | ₩24,953 | ₩24,497 | ₩24,859 | +0.71% | 1728.7만 |
|---|
| 2026.01.28 | ₩24,148 | ₩24,483 | ₩24,121 | ₩24,470 | +1.33% | 1407.1만 |
|---|
| 2026.01.27 | ₩24,134 | ₩24,322 | ₩23,973 | ₩24,081 | -0.22% | 1392.9만 |
|---|
| 2026.01.26 | ₩24,202 | ₩24,295 | ₩23,960 | ₩24,094 | -0.44% | 1490만 |
|---|
| 2026.01.23 | ₩24,363 | ₩24,604 | ₩23,973 | ₩24,134 | -0.94% | 1980.7만 |
|---|
| 2026.01.22 | ₩23,678 | ₩24,349 | ₩23,652 | ₩24,295 | +2.61% | 2434.1만 |
|---|
| 2026.01.21 | ₩23,652 | ₩23,732 | ₩23,450 | ₩23,678 | +0.11% | 1863만 |
|---|
| 2026.01.20 | ₩23,209 | ₩23,491 | ₩23,155 | ₩23,397 | +0.81% | 1696.9만 |
|---|
| 2026.01.16 | ₩23,370 | ₩23,464 | ₩23,195 | ₩23,276 | -0.40% | 1475.3만 |
|---|
| 2026.01.15 | ₩23,397 | ₩23,464 | ₩23,169 | ₩23,423 | +0.11% | 1183.8만 |
|---|
| 2026.01.14 | ₩23,383 | ₩23,491 | ₩23,303 | ₩23,477 | +0.40% | 1677.3만 |
|---|
| 2026.01.13 | ₩23,008 | ₩23,464 | ₩22,994 | ₩23,343 | +1.46% | 1371.3만 |
|---|
| 2026.01.12 | ₩22,739 | ₩23,021 | ₩22,645 | ₩23,008 | +1.18% | 1341.4만 |
|---|
| 2026.01.09 | ₩22,672 | ₩22,833 | ₩22,551 | ₩22,753 | +0.36% | 1342만 |
|---|
| 2026.01.08 | ₩22,136 | ₩22,686 | ₩22,136 | ₩22,659 | +2.36% | 1827.3만 |
|---|
| 2026.01.07 | ₩21,814 | ₩22,229 | ₩21,814 | ₩22,162 | +1.60% | 1734.2만 |
|---|
| 2026.01.06 | ₩22,015 | ₩22,109 | ₩21,787 | ₩21,800 | -0.98% | 1424.9만 |
|---|
| 2026.01.05 | ₩22,189 | ₩22,243 | ₩21,814 | ₩22,028 | -0.73% | 1608.3만 |
|---|
| 2026.01.02 | ₩22,068 | ₩22,323 | ₩21,908 | ₩22,256 | +0.85% | 1525만 |
|---|
| 2025.12.31 | ₩22,136 | ₩22,189 | ₩21,988 | ₩22,122 | -0.06% | 1349.1만 |
|---|
| 2025.12.30 | ₩21,840 | ₩22,203 | ₩21,840 | ₩22,189 | +1.60% | 1478.5만 |
|---|
| 2025.12.29 | ₩21,881 | ₩21,921 | ₩21,787 | ₩21,827 | -0.25% | 1177.4만 |
|---|
| 2025.12.26 | ₩21,948 | ₩21,975 | ₩21,773 | ₩21,800 | -0.67% | 1052.5만 |
|---|
| 2025.12.24 | ₩21,854 | ₩21,988 | ₩21,827 | ₩21,988 | +0.61% | 911만 |
|---|
| 2025.12.23 | ₩21,894 | ₩21,988 | ₩21,706 | ₩21,948 | +0.25% | 1391.3만 |
|---|
| 2025.12.22 | ₩22,001 | ₩22,122 | ₩21,840 | ₩21,867 | -0.61% | 1418.5만 |
|---|
| 2025.12.19 | ₩21,747 | ₩22,055 | ₩21,733 | ₩21,988 | +1.11% | 2255.4만 |
|---|
| 2025.12.18 | ₩21,975 | ₩22,001 | ₩21,720 | ₩21,747 | -1.04% | 1629.4만 |
|---|
| 2025.12.17 | ₩22,001 | ₩22,042 | ₩21,827 | ₩21,988 | -0.06% | 1423.9만 |
|---|
| 2025.12.16 | ₩22,015 | ₩22,028 | ₩21,800 | ₩21,948 | -0.30% | 1791.5만 |
|---|
| 2025.12.15 | ₩22,203 | ₩22,216 | ₩22,001 | ₩22,136 | -0.30% | 1121.1만 |
|---|
| 2025.12.12 | ₩22,055 | ₩22,337 | ₩21,961 | ₩22,216 | +0.73% | 1341.3만 |
|---|
| 2025.12.11 | ₩22,068 | ₩22,109 | ₩21,934 | ₩22,015 | -0.24% | 1231.8만 |
|---|
| 2025.12.10 | ₩22,444 | ₩22,484 | ₩22,055 | ₩22,068 | -1.67% | 1244.9만 |
|---|
| 2025.12.09 | ₩22,538 | ₩22,672 | ₩22,337 | ₩22,364 | -0.77% | 1161.2만 |
|---|
| 2025.12.08 | ₩22,471 | ₩22,645 | ₩22,471 | ₩22,538 | +0.30% | 1033.2만 |
|---|
| 2025.12.05 | ₩22,538 | ₩22,712 | ₩22,417 | ₩22,538 | 0.00% | 1558.8만 |
|---|
| 2025.12.04 | ₩22,444 | ₩22,565 | ₩22,431 | ₩22,538 | +0.42% | 1127.4만 |
|---|
| 2025.12.03 | ₩22,270 | ₩22,525 | ₩22,270 | ₩22,417 | +0.66% | 1212.9만 |
|---|
| 2025.12.02 | ₩22,672 | ₩22,699 | ₩22,216 | ₩22,256 | -1.83% | 1444.8만 |
|---|
| 2025.12.01 | ₩22,404 | ₩22,632 | ₩22,364 | ₩22,578 | +0.78% | 1510만 |
|---|
| 2025.11.28 | ₩22,095 | ₩22,431 | ₩22,042 | ₩22,417 | +1.46% | 711.1만 |
|---|
| 2025.11.26 | ₩21,840 | ₩22,136 | ₩21,814 | ₩22,042 | +0.92% | 1759.2만 |
|---|
| 2025.11.25 | ₩21,975 | ₩22,015 | ₩21,814 | ₩21,827 | -0.67% | 1742.8만 |
|---|
| 2025.11.24 | ₩22,162 | ₩22,162 | ₩21,921 | ₩22,122 | -0.18% | 1510.5만 |
|---|
| 2025.11.21 | ₩22,216 | ₩22,350 | ₩21,908 | ₩22,149 | -0.30% | 2364.5만 |
|---|
| 2025.11.20 | ₩22,766 | ₩22,793 | ₩22,109 | ₩22,323 | -1.94% | 2051.9만 |
|---|
| 2025.11.19 | ₩22,753 | ₩22,873 | ₩22,538 | ₩22,699 | -0.24% | 1640.4만 |
|---|
| 2025.11.18 | ₩22,592 | ₩22,927 | ₩22,458 | ₩22,766 | +0.77% | 1485.6만 |
|---|
| 2025.11.17 | ₩22,793 | ₩22,954 | ₩22,659 | ₩22,726 | -0.29% | 1180.8만 |
|---|
| 2025.11.14 | ₩22,256 | ₩22,847 | ₩22,216 | ₩22,820 | +2.53% | 1589.2만 |
|---|
| 2025.11.13 | ₩22,203 | ₩22,390 | ₩22,122 | ₩22,310 | +0.48% | 1294.3만 |
|---|
| 2025.11.12 | ₩22,390 | ₩22,471 | ₩22,109 | ₩22,243 | -0.66% | 1008.4만 |
|---|
| 2025.11.11 | ₩22,377 | ₩22,444 | ₩22,216 | ₩22,404 | +0.12% | 2896.5만 |
|---|
| 2025.11.10 | ₩22,068 | ₩22,458 | ₩21,814 | ₩22,390 | +1.46% | 1855.1만 |
|---|
| 2025.11.07 | ₩22,082 | ₩22,162 | ₩21,706 | ₩22,068 | -0.06% | 1550.1만 |
|---|
| 2025.11.06 | ₩22,645 | ₩22,833 | ₩22,377 | ₩22,632 | -0.06% | 2286.5만 |
|---|
| 2025.11.05 | ₩22,283 | ₩22,887 | ₩22,256 | ₩22,686 | +1.81% | 1666.5만 |
|---|
| 2025.11.04 | ₩22,498 | ₩22,578 | ₩22,176 | ₩22,203 | -1.31% | 1343.7만 |
|---|
| 2025.11.03 | ₩22,686 | ₩22,753 | ₩22,323 | ₩22,578 | -0.47% | 1384.1만 |
|---|
| 2025.10.31 | ₩22,538 | ₩22,659 | ₩22,390 | ₩22,578 | +0.18% | 1045.4만 |
|---|
| 2025.10.30 | ₩22,739 | ₩22,753 | ₩22,417 | ₩22,498 | -1.06% | 1335만 |
|---|
| 2025.10.29 | ₩22,806 | ₩22,820 | ₩22,498 | ₩22,712 | -0.41% | 1303.3만 |
|---|
| 2025.10.28 | ₩22,659 | ₩22,860 | ₩22,565 | ₩22,793 | +0.59% | 1260.3만 |
|---|
| 2025.10.27 | ₩22,471 | ₩22,699 | ₩22,417 | ₩22,686 | +0.96% | 1177.5만 |
|---|
| 2025.10.24 | ₩22,632 | ₩22,726 | ₩22,404 | ₩22,444 | -0.83% | 1060.6만 |
|---|
| 2025.10.23 | ₩22,941 | ₩22,941 | ₩22,431 | ₩22,605 | -1.46% | 1528.6만 |
|---|
| 2025.10.22 | ₩22,498 | ₩22,753 | ₩22,337 | ₩22,686 | +0.83% | 1496.5만 |
|---|
| 2025.10.21 | ₩22,484 | ₩22,525 | ₩22,216 | ₩22,484 | 0.00% | 1449.3만 |
|---|
| 2025.10.20 | ₩22,095 | ₩22,498 | ₩22,082 | ₩22,498 | +1.82% | 1406.1만 |
|---|
| 2025.10.17 | ₩22,256 | ₩22,323 | ₩21,988 | ₩22,068 | -0.84% | 1439.2만 |
|---|
| 2025.10.16 | ₩22,739 | ₩22,793 | ₩22,243 | ₩22,377 | -1.59% | 1675.8만 |
|---|
| 2025.10.15 | ₩22,270 | ₩22,726 | ₩22,270 | ₩22,672 | +1.81% | 1494.3만 |
|---|
| 2025.10.14 | ₩21,840 | ₩22,229 | ₩21,840 | ₩22,176 | +1.54% | 1176만 |
|---|
| 2025.10.13 | ₩21,961 | ₩22,189 | ₩21,773 | ₩22,162 | +0.92% | 1525.4만 |
|---|
| 2025.10.10 | ₩22,270 | ₩22,417 | ₩21,814 | ₩21,854 | -1.87% | 2152.3만 |
|---|