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 | ₩27,605 | ₩27,846 | ₩27,377 | ₩27,377 | -0.83% | 631.3만 |
| 2026.10.08 | ₩27,363 | ₩27,819 | ₩27,363 | ₩27,658 | +1.08% | 545.5만 |
| 2026.10.07 | ₩27,846 | ₩27,859 | ₩27,028 | ₩27,470 | -1.35% | 1006.2만 |
| 2026.10.06 | ₩27,792 | ₩27,913 | ₩27,269 | ₩27,819 | +0.10% | 771.5만 |
| 2026.10.05 | ₩27,283 | ₩27,806 | ₩27,283 | ₩27,792 | +1.87% | 720.4만 |
| 2026.10.02 | ₩26,840 | ₩27,497 | ₩26,800 | ₩27,457 | +2.30% | 1114만 |
| 2026.10.01 | ₩26,424 | ₩27,001 | ₩26,277 | ₩26,961 | +2.03% | 1261.8만 |
| 2026.09.30 | ₩26,867 | ₩26,920 | ₩26,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,518 |
| -1.30% |
| 884.1만 |
| 2026.09.29 | ₩26,746 | ₩26,840 | ₩26,518 | ₩26,706 | -0.15% | 1027.9만 |
|---|
| 2026.09.28 | ₩27,189 | ₩27,350 | ₩26,733 | ₩26,961 | -0.84% | 916.5만 |
|---|
| 2026.09.25 | ₩27,242 | ₩27,283 | ₩26,894 | ₩27,081 | -0.59% | 1511.3만 |
|---|
| 2026.09.24 | ₩27,524 | ₩27,658 | ₩27,269 | ₩27,269 | -0.93% | 959.4만 |
|---|
| 2026.09.23 | ₩27,538 | ₩27,779 | ₩27,403 | ₩27,484 | -0.19% | 678.3만 |
|---|
| 2026.09.22 | ₩27,833 | ₩28,155 | ₩27,363 | ₩27,363 | -1.69% | 1029.6만 |
|---|
| 2026.09.21 | ₩28,275 | ₩28,329 | ₩27,859 | ₩28,034 | -0.85% | 743.2만 |
|---|
| 2026.09.18 | ₩28,195 | ₩28,544 | ₩28,101 | ₩28,356 | +0.57% | 1416.9만 |
|---|
| 2026.09.17 | ₩28,356 | ₩28,463 | ₩28,155 | ₩28,235 | -0.43% | 695.1만 |
|---|
| 2026.09.16 | ₩28,637 | ₩28,731 | ₩28,155 | ₩28,315 | -1.12% | 678.5만 |
|---|
| 2026.09.15 | ₩28,865 | ₩29,013 | ₩28,503 | ₩28,611 | -0.88% | 749.7만 |
|---|
| 2026.09.14 | ₩29,013 | ₩29,067 | ₩28,624 | ₩28,825 | -0.65% | 733.5만 |
|---|
| 2026.09.11 | ₩28,986 | ₩29,187 | ₩28,651 | ₩28,906 | -0.28% | 815.2만 |
|---|
| 2026.09.10 | ₩29,228 | ₩29,295 | ₩28,919 | ₩29,147 | -0.28% | 804.1만 |
|---|
| 2026.09.09 | ₩28,946 | ₩29,134 | ₩28,825 | ₩29,080 | +0.46% | 805.2만 |
|---|
| 2026.09.08 | ₩28,906 | ₩29,013 | ₩28,664 | ₩28,852 | -0.19% | 698.5만 |
|---|
| 2026.09.04 | ₩28,678 | ₩28,906 | ₩28,517 | ₩28,839 | +0.56% | 601.3만 |
|---|
| 2026.09.03 | ₩28,879 | ₩28,946 | ₩28,731 | ₩28,758 | -0.42% | 592.5만 |
|---|
| 2026.09.02 | ₩28,704 | ₩28,973 | ₩28,476 | ₩28,892 | +0.65% | 691.6만 |
|---|
| 2026.09.01 | ₩29,053 | ₩29,201 | ₩28,731 | ₩28,731 | -1.11% | 924.8만 |
|---|
| 2026.08.31 | ₩28,772 | ₩28,892 | ₩28,664 | ₩28,852 | +0.28% | 704.8만 |
|---|
| 2026.08.28 | ₩28,678 | ₩28,839 | ₩28,490 | ₩28,584 | -0.33% | 503.7만 |
|---|
| 2026.08.27 | ₩28,651 | ₩28,758 | ₩28,369 | ₩28,678 | +0.09% | 641.2만 |
|---|
| 2026.08.26 | ₩28,168 | ₩28,839 | ₩28,114 | ₩28,745 | +2.05% | 760.5만 |
|---|
| 2026.08.25 | ₩28,168 | ₩28,396 | ₩28,128 | ₩28,195 | +0.10% | 918.8만 |
|---|
| 2026.08.24 | ₩28,544 | ₩28,651 | ₩28,155 | ₩28,275 | -0.94% | 552.8만 |
|---|
| 2026.08.21 | ₩28,503 | ₩28,624 | ₩28,248 | ₩28,423 | -0.28% | 1013.5만 |
|---|
| 2026.08.20 | ₩28,570 | ₩28,758 | ₩28,302 | ₩28,450 | -0.42% | 798.4만 |
|---|
| 2026.08.19 | ₩28,865 | ₩29,026 | ₩28,369 | ₩28,409 | -1.58% | 1350.9만 |
|---|
| 2026.08.18 | ₩28,302 | ₩28,745 | ₩28,275 | ₩28,731 | +1.52% | 1027.7만 |
|---|
| 2026.08.17 | ₩28,222 | ₩28,262 | ₩27,980 | ₩28,087 | -0.48% | 534.5만 |
|---|
| 2026.08.14 | ₩27,873 | ₩28,302 | ₩27,873 | ₩28,235 | +1.30% | 694.5만 |
|---|
| 2026.08.13 | ₩28,074 | ₩28,329 | ₩27,833 | ₩27,846 | -0.81% | 812.3만 |
|---|
| 2026.08.12 | ₩27,873 | ₩28,114 | ₩27,792 | ₩28,101 | +0.82% | 900.5만 |
|---|
| 2026.08.11 | ₩27,605 | ₩28,007 | ₩27,605 | ₩27,873 | +0.97% | 835.7만 |
|---|
| 2026.08.10 | ₩27,149 | ₩27,672 | ₩27,095 | ₩27,618 | +1.73% | 1174.4만 |
|---|
| 2026.08.07 | ₩27,095 | ₩27,417 | ₩26,974 | ₩27,001 | -0.35% | 1109.3만 |
|---|
| 2026.08.06 | ₩27,578 | ₩27,913 | ₩27,484 | ₩27,725 | +0.54% | 1251.9만 |
|---|
| 2026.08.05 | ₩27,444 | ₩27,631 | ₩27,081 | ₩27,283 | -0.59% | 1410.7만 |
|---|
| 2026.08.04 | ₩27,591 | ₩27,739 | ₩27,242 | ₩27,269 | -1.17% | 1566.3만 |
|---|
| 2026.08.03 | ₩27,363 | ₩27,470 | ₩27,095 | ₩27,202 | -0.59% | 1088.7만 |
|---|
| 2026.07.31 | ₩27,216 | ₩27,417 | ₩27,041 | ₩27,309 | +0.34% | 868.9만 |
|---|
| 2026.07.30 | ₩27,175 | ₩27,242 | ₩27,014 | ₩27,149 | -0.10% | 610.6만 |
|---|
| 2026.07.29 | ₩27,390 | ₩27,538 | ₩26,988 | ₩27,095 | -1.08% | 954만 |
|---|
| 2026.07.28 | ₩26,719 | ₩27,162 | ₩26,692 | ₩27,095 | +1.41% | 1141.2만 |
|---|
| 2026.07.27 | ₩27,081 | ₩27,216 | ₩26,639 | ₩26,706 | -1.39% | 1315.8만 |
|---|
| 2026.07.24 | ₩27,363 | ₩27,524 | ₩27,296 | ₩27,309 | -0.20% | 591.1만 |
|---|
| 2026.07.23 | ₩27,551 | ₩27,578 | ₩27,269 | ₩27,390 | -0.58% | 714.5만 |
|---|
| 2026.07.22 | ₩27,175 | ₩27,551 | ₩27,175 | ₩27,323 | +0.54% | 902.3만 |
|---|
| 2026.07.21 | ₩27,242 | ₩27,417 | ₩27,028 | ₩27,162 | -0.30% | 897.2만 |
|---|
| 2026.07.20 | ₩27,269 | ₩27,578 | ₩27,175 | ₩27,202 | -0.25% | 968.4만 |
|---|
| 2026.07.17 | ₩27,296 | ₩27,444 | ₩27,162 | ₩27,256 | -0.15% | 952.4만 |
|---|
| 2026.07.16 | ₩26,733 | ₩27,175 | ₩26,733 | ₩27,095 | +1.35% | 899.7만 |
|---|
| 2026.07.15 | ₩26,853 | ₩27,068 | ₩26,639 | ₩26,706 | -0.55% | 695.9만 |
|---|
| 2026.07.14 | ₩27,135 | ₩27,283 | ₩26,786 | ₩26,920 | -0.79% | 600.3만 |
|---|
| 2026.07.13 | ₩26,545 | ₩27,108 | ₩26,532 | ₩27,068 | +1.97% | 1001.4만 |
|---|
| 2026.07.10 | ₩26,545 | ₩26,639 | ₩26,156 | ₩26,371 | -0.66% | 659.5만 |
|---|
| 2026.07.09 | ₩26,639 | ₩26,706 | ₩26,411 | ₩26,545 | -0.35% | 627.7만 |
|---|
| 2026.07.08 | ₩26,760 | ₩26,867 | ₩26,491 | ₩26,639 | -0.45% | 886.4만 |
|---|
| 2026.07.07 | ₩26,089 | ₩26,786 | ₩26,075 | ₩26,572 | +1.85% | 926.7만 |
|---|
| 2026.07.06 | ₩25,928 | ₩26,210 | ₩25,821 | ₩25,821 | -0.41% | 719.3만 |
|---|
| 2026.07.02 | ₩25,472 | ₩25,968 | ₩25,472 | ₩25,928 | +1.79% | 863.5만 |
|---|
| 2026.07.01 | ₩25,566 | ₩25,780 | ₩25,418 | ₩25,552 | -0.05% | 733.1만 |
|---|
| 2026.06.30 | ₩25,579 | ₩25,807 | ₩25,405 | ₩25,646 | +0.26% | 1059.7만 |
|---|
| 2026.06.29 | ₩25,713 | ₩25,821 | ₩25,418 | ₩25,566 | -0.57% | 769.2만 |
|---|
| 2026.06.26 | ₩25,579 | ₩25,821 | ₩25,539 | ₩25,713 | +0.52% | 530만 |
|---|
| 2026.06.25 | ₩25,351 | ₩25,847 | ₩25,297 | ₩25,727 | +1.48% | 735.3만 |
|---|
| 2026.06.24 | ₩25,593 | ₩25,700 | ₩25,230 | ₩25,405 | -0.73% | 786.2만 |
|---|
| 2026.06.23 | ₩25,257 | ₩25,901 | ₩25,163 | ₩25,780 | +2.07% | 927만 |
|---|
| 2026.06.22 | ₩25,177 | ₩25,472 | ₩25,137 | ₩25,338 | +0.64% | 680만 |
|---|
| 2026.06.18 | ₩24,976 | ₩25,391 | ₩24,761 | ₩25,150 | +0.70% | 1245.9만 |
|---|
| 2026.06.17 | ₩25,485 | ₩25,566 | ₩25,110 | ₩25,150 | -1.32% | 830.4만 |
|---|
| 2026.06.16 | ₩25,150 | ₩25,606 | ₩25,150 | ₩25,365 | +0.85% | 872.1만 |
|---|
| 2026.06.15 | ₩25,083 | ₩25,646 | ₩25,029 | ₩25,365 | +1.12% | 1086.8만 |
|---|
| 2026.06.12 | ₩25,177 | ₩25,780 | ₩25,056 | ₩25,579 | +1.60% | 828.1만 |
|---|
| 2026.06.11 | ₩25,619 | ₩25,727 | ₩25,163 | ₩25,163 | -1.78% | 961.6만 |
|---|
| 2026.06.10 | ₩25,646 | ₩25,834 | ₩25,512 | ₩25,539 | -0.42% | 858.5만 |
|---|
| 2026.06.09 | ₩25,888 | ₩25,941 | ₩25,499 | ₩25,566 | -1.24% | 806.9만 |
|---|
| 2026.06.08 | ₩26,102 | ₩26,143 | ₩25,821 | ₩25,941 | -0.62% | 864.3만 |
|---|
| 2026.06.05 | ₩26,236 | ₩26,397 | ₩25,995 | ₩26,008 | -0.87% | 1226만 |
|---|
| 2026.06.04 | ₩26,049 | ₩26,397 | ₩26,022 | ₩26,317 | +1.03% | 831.4만 |
|---|
| 2026.06.03 | ₩26,303 | ₩26,545 | ₩26,129 | ₩26,223 | -0.31% | 918.4만 |
|---|
| 2026.06.02 | ₩25,794 | ₩26,317 | ₩25,727 | ₩26,210 | +1.61% | 809.4만 |
|---|
| 2026.06.01 | ₩25,767 | ₩26,075 | ₩25,727 | ₩25,847 | +0.31% | 794.9만 |
|---|
| 2026.05.29 | ₩25,968 | ₩26,035 | ₩25,633 | ₩25,713 | -0.98% | 997.9만 |
|---|
| 2026.05.28 | ₩26,049 | ₩26,250 | ₩25,914 | ₩26,049 | 0.00% | 680.5만 |
|---|
| 2026.05.27 | ₩26,156 | ₩26,371 | ₩25,928 | ₩25,928 | -0.87% | 864.6만 |
|---|
| 2026.05.26 | ₩26,652 | ₩26,679 | ₩26,210 | ₩26,290 | -1.36% | 1402만 |
|---|
| 2026.05.22 | ₩26,813 | ₩27,081 | ₩26,719 | ₩26,920 | +0.40% | 687만 |
|---|
| 2026.05.21 | ₩27,202 | ₩27,296 | ₩26,760 | ₩26,840 | -1.33% | 665.7만 |
|---|
| 2026.05.20 | ₩27,457 | ₩27,766 | ₩27,028 | ₩27,041 | -1.51% | 1536.1만 |
|---|
| 2026.05.19 | ₩27,175 | ₩27,497 | ₩27,068 | ₩27,350 | +0.64% | 1195.1만 |
|---|
| 2026.05.18 | ₩26,961 | ₩27,430 | ₩26,800 | ₩27,081 | +0.45% | 923.5만 |
|---|
| 2026.05.15 | ₩27,363 | ₩27,457 | ₩27,028 | ₩27,028 | -1.23% | 1095.4만 |
|---|
| 2026.05.14 | ₩26,961 | ₩27,457 | ₩26,920 | ₩27,309 | +1.29% | 1290.4만 |
|---|
| 2026.05.13 | ₩26,760 | ₩27,001 | ₩26,518 | ₩26,961 | +0.75% | 1290.9만 |
|---|
| 2026.05.12 | ₩26,344 | ₩26,920 | ₩26,236 | ₩26,827 | +1.83% | 1451.5만 |
|---|
| 2026.05.11 | ₩25,968 | ₩26,464 | ₩25,673 | ₩26,303 | +1.29% | 1031.5만 |
|---|
| 2026.05.08 | ₩26,438 | ₩26,491 | ₩25,888 | ₩25,941 | -1.88% | 1141.1만 |
|---|
| 2026.05.07 | ₩26,558 | ₩26,760 | ₩26,183 | ₩26,719 | +0.61% | 1203.6만 |
|---|
| 2026.05.06 | ₩27,028 | ₩27,095 | ₩26,518 | ₩26,652 | -1.39% | 1608.5만 |
|---|
| 2026.05.05 | ₩26,894 | ₩27,725 | ₩26,706 | ₩27,350 | +1.70% | 4215.5만 |
|---|
| 2026.05.04 | ₩26,894 | ₩27,135 | ₩26,719 | ₩26,934 | +0.15% | 3411.5만 |
|---|
| 2026.05.01 | ₩27,055 | ₩27,202 | ₩26,572 | ₩26,746 | -1.14% | 1532.2만 |
|---|
| 2026.04.30 | ₩26,491 | ₩27,095 | ₩26,451 | ₩27,081 | +2.23% | 3071.8만 |
|---|
| 2026.04.29 | ₩26,156 | ₩26,599 | ₩26,089 | ₩26,505 | +1.33% | 1185.2만 |
|---|
| 2026.04.28 | ₩25,713 | ₩26,196 | ₩25,713 | ₩26,035 | +1.25% | 2377.6만 |
|---|
| 2026.04.27 | ₩25,633 | ₩25,834 | ₩25,539 | ₩25,552 | -0.31% | 684만 |
|---|
| 2026.04.24 | ₩25,673 | ₩25,727 | ₩25,324 | ₩25,593 | -0.31% | 2032.3만 |
|---|
| 2026.04.23 | ₩25,566 | ₩25,713 | ₩25,458 | ₩25,686 | +0.47% | 669.8만 |
|---|
| 2026.04.22 | ₩25,539 | ₩25,660 | ₩25,351 | ₩25,579 | +0.16% | 754.4만 |
|---|
| 2026.04.21 | ₩25,418 | ₩25,713 | ₩25,244 | ₩25,432 | +0.05% | 947.7만 |
|---|
| 2026.04.20 | ₩25,351 | ₩25,472 | ₩25,217 | ₩25,365 | +0.05% | 1904.3만 |
|---|
| 2026.04.17 | ₩24,962 | ₩25,351 | ₩24,600 | ₩25,297 | +1.34% | 1394.3만 |
|---|
| 2026.04.16 | ₩25,163 | ₩25,499 | ₩25,137 | ₩25,311 | +0.59% | 761.7만 |
|---|
| 2026.04.15 | ₩25,123 | ₩25,324 | ₩25,043 | ₩25,096 | -0.11% | 1795.1만 |
|---|
| 2026.04.14 | ₩25,163 | ₩25,271 | ₩24,828 | ₩25,123 | -0.16% | 1055.8만 |
|---|
| 2026.04.13 | ₩25,901 | ₩25,901 | ₩25,137 | ₩25,284 | -2.38% | 1547.6만 |
|---|
| 2026.04.10 | ₩25,552 | ₩25,982 | ₩25,539 | ₩25,740 | +0.73% | 831.8만 |
|---|
| 2026.04.09 | ₩25,526 | ₩26,250 | ₩25,485 | ₩25,606 | +0.32% | 2922.8만 |
|---|
| 2026.04.08 | ₩25,190 | ₩25,727 | ₩24,949 | ₩25,593 | +1.60% | 4158.1만 |
|---|
| 2026.04.07 | ₩25,512 | ₩25,982 | ₩25,512 | ₩25,646 | +0.53% | 2395.9만 |
|---|
| 2026.04.06 | ₩25,485 | ₩25,713 | ₩25,351 | ₩25,432 | -0.21% | 2202.9만 |
|---|
| 2026.04.02 | ₩25,888 | ₩25,914 | ₩25,378 | ₩25,391 | -1.92% | 1413.6만 |
|---|
| 2026.04.01 | ₩25,552 | ₩25,713 | ₩25,110 | ₩25,512 | -0.16% | 2162.5만 |
|---|
| 2026.03.31 | ₩26,330 | ₩26,451 | ₩25,499 | ₩25,888 | -1.68% | 1932.1만 |
|---|
| 2026.03.30 | ₩26,518 | ₩26,639 | ₩26,129 | ₩26,277 | -0.91% | 1622.2만 |
|---|
| 2026.03.27 | ₩26,089 | ₩26,585 | ₩26,049 | ₩26,384 | +1.13% | 1701.7만 |
|---|
| 2026.03.26 | ₩25,713 | ₩26,089 | ₩25,673 | ₩26,075 | +1.41% | 1043.4만 |
|---|
| 2026.03.25 | ₩25,700 | ₩25,901 | ₩25,566 | ₩25,673 | -0.10% | 1148.5만 |
|---|
| 2026.03.24 | ₩25,485 | ₩26,116 | ₩25,485 | ₩25,767 | +1.11% | 1173.4만 |
|---|
| 2026.03.23 | ₩25,324 | ₩25,646 | ₩25,110 | ₩25,566 | +0.95% | 1471.4만 |
|---|
| 2026.03.20 | ₩25,472 | ₩25,633 | ₩25,391 | ₩25,499 | +0.11% | 1741.7만 |
|---|
| 2026.03.19 | ₩25,110 | ₩25,646 | ₩25,083 | ₩25,432 | +1.28% | 1758만 |
|---|
| 2026.03.18 | ₩25,257 | ₩25,297 | ₩25,029 | ₩25,029 | -0.90% | 1059.9만 |
|---|
| 2026.03.17 | ₩25,204 | ₩25,432 | ₩25,137 | ₩25,204 | 0.00% | 2259.2만 |
|---|
| 2026.03.16 | ₩25,257 | ₩25,472 | ₩25,110 | ₩25,137 | -0.48% | 1354만 |
|---|
| 2026.03.13 | ₩24,962 | ₩25,257 | ₩24,801 | ₩25,150 | +0.75% | 1672.7만 |
|---|
| 2026.03.12 | ₩25,217 | ₩25,432 | ₩24,882 | ₩24,895 | -1.28% | 1461만 |
|---|
| 2026.03.11 | ₩24,694 | ₩25,177 | ₩24,600 | ₩25,150 | +1.85% | 1030.2만 |
|---|
| 2026.03.10 | ₩24,841 | ₩25,029 | ₩24,466 | ₩24,546 | -1.19% | 1493.1만 |
|---|
| 2026.03.09 | ₩24,828 | ₩25,217 | ₩24,734 | ₩24,935 | +0.43% | 1559만 |
|---|
| 2026.03.06 | ₩25,217 | ₩25,257 | ₩24,935 | ₩25,137 | -0.32% | 1599.5만 |
|---|
| 2026.03.05 | ₩25,271 | ₩25,351 | ₩24,989 | ₩25,043 | -0.90% | 1884.6만 |
|---|
| 2026.03.04 | ₩25,230 | ₩25,271 | ₩24,962 | ₩25,163 | -0.27% | 1077.8만 |
|---|
| 2026.03.03 | ₩25,579 | ₩25,660 | ₩25,190 | ₩25,297 | -1.10% | 1741만 |
|---|
| 2026.03.02 | ₩25,619 | ₩25,794 | ₩25,284 | ₩25,619 | 0.00% | 1716.9만 |
|---|
| 2026.02.27 | ₩25,150 | ₩25,284 | ₩25,029 | ₩25,271 | +0.48% | 1032.7만 |
|---|
| 2026.02.26 | ₩24,801 | ₩25,190 | ₩24,600 | ₩25,069 | +1.08% | 972.1만 |
|---|
| 2026.02.25 | ₩25,284 | ₩25,297 | ₩24,734 | ₩24,935 | -1.38% | 992.7만 |
|---|
| 2026.02.24 | ₩25,271 | ₩25,311 | ₩24,962 | ₩25,217 | -0.21% | 1247.5만 |
|---|
| 2026.02.23 | ₩25,458 | ₩25,539 | ₩25,123 | ₩25,244 | -0.84% | 1767.2만 |
|---|
| 2026.02.20 | ₩25,324 | ₩25,579 | ₩25,217 | ₩25,458 | +0.53% | 1111.5만 |
|---|
| 2026.02.19 | ₩25,552 | ₩25,807 | ₩25,351 | ₩25,351 | -0.79% | 1906.4만 |
|---|
| 2026.02.18 | ₩25,177 | ₩25,888 | ₩25,110 | ₩25,297 | +0.48% | 2129.7만 |
|---|
| 2026.02.17 | ₩25,083 | ₩25,257 | ₩24,479 | ₩24,962 | -0.48% | 1951만 |
|---|
| 2026.02.13 | ₩24,546 | ₩25,230 | ₩24,466 | ₩25,150 | +2.46% | 2742.1만 |
|---|
| 2026.02.12 | ₩24,452 | ₩24,667 | ₩24,211 | ₩24,493 | +0.16% | 1792.2만 |
|---|
| 2026.02.11 | ₩24,506 | ₩24,587 | ₩24,345 | ₩24,426 | -0.33% | 1425.7만 |
|---|
| 2026.02.10 | ₩24,171 | ₩24,493 | ₩24,157 | ₩24,291 | +0.50% | 1099.2만 |
|---|
| 2026.02.09 | ₩23,876 | ₩24,332 | ₩23,849 | ₩24,211 | +1.40% | 1201만 |
|---|
| 2026.02.06 | ₩23,876 | ₩24,198 | ₩23,755 | ₩24,063 | +0.79% | 1811.6만 |
|---|
| 2026.02.05 | ₩24,546 | ₩24,573 | ₩24,157 | ₩24,399 | -0.60% | 1441.6만 |
|---|
| 2026.02.04 | ₩24,707 | ₩24,774 | ₩24,278 | ₩24,640 | -0.27% | 1843.8만 |
|---|
| 2026.02.03 | ₩24,546 | ₩24,774 | ₩24,426 | ₩24,694 | +0.60% | 2234.1만 |
|---|
| 2026.02.02 | ₩24,667 | ₩24,721 | ₩24,318 | ₩24,332 | -1.36% | 1790.3만 |
|---|
| 2026.01.30 | ₩24,855 | ₩24,882 | ₩24,305 | ₩24,748 | -0.43% | 1362.8만 |
|---|
| 2026.01.29 | ₩24,680 | ₩24,949 | ₩24,493 | ₩24,855 | +0.71% | 1728.7만 |
|---|
| 2026.01.28 | ₩24,144 | ₩24,479 | ₩24,117 | ₩24,466 | +1.33% | 1407.1만 |
|---|
| 2026.01.27 | ₩24,131 | ₩24,318 | ₩23,970 | ₩24,077 | -0.22% | 1392.9만 |
|---|
| 2026.01.26 | ₩24,198 | ₩24,291 | ₩23,956 | ₩24,090 | -0.44% | 1490만 |
|---|
| 2026.01.23 | ₩24,359 | ₩24,600 | ₩23,970 | ₩24,131 | -0.94% | 1980.7만 |
|---|
| 2026.01.22 | ₩23,674 | ₩24,345 | ₩23,648 | ₩24,291 | +2.61% | 2434.1만 |
|---|
| 2026.01.21 | ₩23,648 | ₩23,728 | ₩23,446 | ₩23,674 | +0.11% | 1863만 |
|---|
| 2026.01.20 | ₩23,205 | ₩23,487 | ₩23,151 | ₩23,393 | +0.81% | 1696.9만 |
|---|
| 2026.01.16 | ₩23,366 | ₩23,460 | ₩23,192 | ₩23,272 | -0.40% | 1475.3만 |
|---|
| 2026.01.15 | ₩23,393 | ₩23,460 | ₩23,165 | ₩23,420 | +0.11% | 1183.8만 |
|---|
| 2026.01.14 | ₩23,379 | ₩23,487 | ₩23,299 | ₩23,473 | +0.40% | 1677.3만 |
|---|
| 2026.01.13 | ₩23,004 | ₩23,460 | ₩22,990 | ₩23,339 | +1.46% | 1371.3만 |
|---|
| 2026.01.12 | ₩22,736 | ₩23,017 | ₩22,642 | ₩23,004 | +1.18% | 1341.4만 |
|---|
| 2026.01.09 | ₩22,668 | ₩22,829 | ₩22,548 | ₩22,749 | +0.36% | 1342만 |
|---|
| 2026.01.08 | ₩22,132 | ₩22,682 | ₩22,132 | ₩22,655 | +2.36% | 1827.3만 |
|---|
| 2026.01.07 | ₩21,810 | ₩22,226 | ₩21,810 | ₩22,159 | +1.60% | 1734.2만 |
|---|
| 2026.01.06 | ₩22,011 | ₩22,105 | ₩21,783 | ₩21,797 | -0.98% | 1424.9만 |
|---|
| 2026.01.05 | ₩22,186 | ₩22,239 | ₩21,810 | ₩22,025 | -0.73% | 1608.3만 |
|---|
| 2026.01.02 | ₩22,065 | ₩22,320 | ₩21,904 | ₩22,253 | +0.85% | 1525만 |
|---|
| 2025.12.31 | ₩22,132 | ₩22,186 | ₩21,984 | ₩22,119 | -0.06% | 1349.1만 |
|---|
| 2025.12.30 | ₩21,837 | ₩22,199 | ₩21,837 | ₩22,186 | +1.60% | 1478.5만 |
|---|
| 2025.12.29 | ₩21,877 | ₩21,917 | ₩21,783 | ₩21,823 | -0.25% | 1177.4만 |
|---|
| 2025.12.26 | ₩21,944 | ₩21,971 | ₩21,770 | ₩21,797 | -0.67% | 1052.5만 |
|---|
| 2025.12.24 | ₩21,850 | ₩21,984 | ₩21,823 | ₩21,984 | +0.61% | 911만 |
|---|
| 2025.12.23 | ₩21,891 | ₩21,984 | ₩21,703 | ₩21,944 | +0.25% | 1391.3만 |
|---|
| 2025.12.22 | ₩21,998 | ₩22,119 | ₩21,837 | ₩21,864 | -0.61% | 1418.5만 |
|---|
| 2025.12.19 | ₩21,743 | ₩22,051 | ₩21,730 | ₩21,984 | +1.11% | 2255.4만 |
|---|
| 2025.12.18 | ₩21,971 | ₩21,998 | ₩21,716 | ₩21,743 | -1.04% | 1629.4만 |
|---|
| 2025.12.17 | ₩21,998 | ₩22,038 | ₩21,823 | ₩21,984 | -0.06% | 1423.9만 |
|---|
| 2025.12.16 | ₩22,011 | ₩22,025 | ₩21,797 | ₩21,944 | -0.30% | 1791.5만 |
|---|
| 2025.12.15 | ₩22,199 | ₩22,212 | ₩21,998 | ₩22,132 | -0.30% | 1121.1만 |
|---|
| 2025.12.12 | ₩22,051 | ₩22,333 | ₩21,958 | ₩22,212 | +0.73% | 1341.3만 |
|---|
| 2025.12.11 | ₩22,065 | ₩22,105 | ₩21,931 | ₩22,011 | -0.24% | 1231.8만 |
|---|
| 2025.12.10 | ₩22,440 | ₩22,481 | ₩22,051 | ₩22,065 | -1.67% | 1244.9만 |
|---|
| 2025.12.09 | ₩22,534 | ₩22,668 | ₩22,333 | ₩22,360 | -0.77% | 1161.2만 |
|---|
| 2025.12.08 | ₩22,467 | ₩22,642 | ₩22,467 | ₩22,534 | +0.30% | 1033.2만 |
|---|
| 2025.12.05 | ₩22,534 | ₩22,709 | ₩22,414 | ₩22,534 | 0.00% | 1558.8만 |
|---|
| 2025.12.04 | ₩22,440 | ₩22,561 | ₩22,427 | ₩22,534 | +0.42% | 1127.4만 |
|---|
| 2025.12.03 | ₩22,266 | ₩22,521 | ₩22,266 | ₩22,414 | +0.66% | 1212.9만 |
|---|
| 2025.12.02 | ₩22,668 | ₩22,695 | ₩22,212 | ₩22,253 | -1.83% | 1444.8만 |
|---|
| 2025.12.01 | ₩22,400 | ₩22,628 | ₩22,360 | ₩22,575 | +0.78% | 1510만 |
|---|
| 2025.11.28 | ₩22,092 | ₩22,427 | ₩22,038 | ₩22,414 | +1.46% | 711.1만 |
|---|
| 2025.11.26 | ₩21,837 | ₩22,132 | ₩21,810 | ₩22,038 | +0.92% | 1759.2만 |
|---|
| 2025.11.25 | ₩21,971 | ₩22,011 | ₩21,810 | ₩21,823 | -0.67% | 1742.8만 |
|---|
| 2025.11.24 | ₩22,159 | ₩22,159 | ₩21,917 | ₩22,119 | -0.18% | 1510.5만 |
|---|
| 2025.11.21 | ₩22,212 | ₩22,347 | ₩21,904 | ₩22,145 | -0.30% | 2364.5만 |
|---|
| 2025.11.20 | ₩22,762 | ₩22,789 | ₩22,105 | ₩22,320 | -1.94% | 2051.9만 |
|---|
| 2025.11.19 | ₩22,749 | ₩22,870 | ₩22,534 | ₩22,695 | -0.24% | 1640.4만 |
|---|
| 2025.11.18 | ₩22,588 | ₩22,923 | ₩22,454 | ₩22,762 | +0.77% | 1485.6만 |
|---|
| 2025.11.17 | ₩22,789 | ₩22,950 | ₩22,655 | ₩22,722 | -0.29% | 1180.8만 |
|---|
| 2025.11.14 | ₩22,253 | ₩22,843 | ₩22,212 | ₩22,816 | +2.53% | 1589.2만 |
|---|
| 2025.11.13 | ₩22,199 | ₩22,387 | ₩22,119 | ₩22,306 | +0.48% | 1294.3만 |
|---|
| 2025.11.12 | ₩22,387 | ₩22,467 | ₩22,105 | ₩22,239 | -0.66% | 1008.4만 |
|---|
| 2025.11.11 | ₩22,373 | ₩22,440 | ₩22,212 | ₩22,400 | +0.12% | 2896.5만 |
|---|
| 2025.11.10 | ₩22,065 | ₩22,454 | ₩21,810 | ₩22,387 | +1.46% | 1855.1만 |
|---|
| 2025.11.07 | ₩22,078 | ₩22,159 | ₩21,703 | ₩22,065 | -0.06% | 1550.1만 |
|---|
| 2025.11.06 | ₩22,642 | ₩22,829 | ₩22,373 | ₩22,628 | -0.06% | 2286.5만 |
|---|
| 2025.11.05 | ₩22,279 | ₩22,883 | ₩22,253 | ₩22,682 | +1.81% | 1666.5만 |
|---|
| 2025.11.04 | ₩22,494 | ₩22,575 | ₩22,172 | ₩22,199 | -1.31% | 1343.7만 |
|---|
| 2025.11.03 | ₩22,682 | ₩22,749 | ₩22,320 | ₩22,575 | -0.47% | 1384.1만 |
|---|
| 2025.10.31 | ₩22,534 | ₩22,655 | ₩22,387 | ₩22,575 | +0.18% | 1045.4만 |
|---|
| 2025.10.30 | ₩22,736 | ₩22,749 | ₩22,414 | ₩22,494 | -1.06% | 1335만 |
|---|
| 2025.10.29 | ₩22,803 | ₩22,816 | ₩22,494 | ₩22,709 | -0.41% | 1303.3만 |
|---|
| 2025.10.28 | ₩22,655 | ₩22,856 | ₩22,561 | ₩22,789 | +0.59% | 1260.3만 |
|---|
| 2025.10.27 | ₩22,467 | ₩22,695 | ₩22,414 | ₩22,682 | +0.96% | 1177.5만 |
|---|
| 2025.10.24 | ₩22,628 | ₩22,722 | ₩22,400 | ₩22,440 | -0.83% | 1060.6만 |
|---|
| 2025.10.23 | ₩22,937 | ₩22,937 | ₩22,427 | ₩22,601 | -1.46% | 1528.6만 |
|---|
| 2025.10.22 | ₩22,494 | ₩22,749 | ₩22,333 | ₩22,682 | +0.83% | 1496.5만 |
|---|
| 2025.10.21 | ₩22,481 | ₩22,521 | ₩22,212 | ₩22,481 | 0.00% | 1449.3만 |
|---|
| 2025.10.20 | ₩22,092 | ₩22,494 | ₩22,078 | ₩22,494 | +1.82% | 1406.1만 |
|---|
| 2025.10.17 | ₩22,253 | ₩22,320 | ₩21,984 | ₩22,065 | -0.84% | 1439.2만 |
|---|
| 2025.10.16 | ₩22,736 | ₩22,789 | ₩22,239 | ₩22,373 | -1.59% | 1675.8만 |
|---|
| 2025.10.15 | ₩22,266 | ₩22,722 | ₩22,266 | ₩22,668 | +1.81% | 1494.3만 |
|---|
| 2025.10.14 | ₩21,837 | ₩22,226 | ₩21,837 | ₩22,172 | +1.54% | 1176만 |
|---|
| 2025.10.13 | ₩21,958 | ₩22,186 | ₩21,770 | ₩22,159 | +0.92% | 1525.4만 |
|---|
| 2025.10.10 | ₩22,266 | ₩22,414 | ₩21,810 | ₩21,850 | -1.87% | 2152.3만 |
|---|