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 | ₩27,603 | ₩27,844 | ₩27,375 | ₩27,375 | -0.83% | 631.3만 |
| 2026.10.08 | ₩27,361 | ₩27,817 | ₩27,361 | ₩27,656 | +1.08% | 545.5만 |
| 2026.10.07 | ₩27,844 | ₩27,858 | ₩27,026 | ₩27,469 | -1.35% | 1006.2만 |
| 2026.10.06 | ₩27,790 | ₩27,911 | ₩27,267 | ₩27,817 | +0.10% | 771.5만 |
| 2026.10.05 | ₩27,281 | ₩27,804 | ₩27,281 | ₩27,790 | +1.87% | 720.4만 |
| 2026.10.02 | ₩26,838 | ₩27,495 | ₩26,798 | ₩27,455 | +2.30% | 1114만 |
| 2026.10.01 | ₩26,422 | ₩26,999 | ₩26,275 | ₩26,959 | +2.03% | 1261.8만 |
| 2026.09.30 | ₩26,865 | ₩26,919 | ₩26,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,516 |
| -1.30% |
| 884.1만 |
| 2026.09.29 | ₩26,744 | ₩26,838 | ₩26,516 | ₩26,704 | -0.15% | 1027.9만 |
|---|
| 2026.09.28 | ₩27,187 | ₩27,348 | ₩26,731 | ₩26,959 | -0.84% | 916.5만 |
|---|
| 2026.09.25 | ₩27,241 | ₩27,281 | ₩26,892 | ₩27,080 | -0.59% | 1511.3만 |
|---|
| 2026.09.24 | ₩27,522 | ₩27,656 | ₩27,267 | ₩27,267 | -0.93% | 959.4만 |
|---|
| 2026.09.23 | ₩27,536 | ₩27,777 | ₩27,402 | ₩27,482 | -0.19% | 678.3만 |
|---|
| 2026.09.22 | ₩27,831 | ₩28,153 | ₩27,361 | ₩27,361 | -1.69% | 1029.6만 |
|---|
| 2026.09.21 | ₩28,273 | ₩28,327 | ₩27,858 | ₩28,032 | -0.85% | 743.2만 |
|---|
| 2026.09.18 | ₩28,193 | ₩28,542 | ₩28,099 | ₩28,354 | +0.57% | 1416.9만 |
|---|
| 2026.09.17 | ₩28,354 | ₩28,461 | ₩28,153 | ₩28,233 | -0.43% | 695.1만 |
|---|
| 2026.09.16 | ₩28,635 | ₩28,729 | ₩28,153 | ₩28,314 | -1.12% | 678.5만 |
|---|
| 2026.09.15 | ₩28,863 | ₩29,011 | ₩28,501 | ₩28,609 | -0.88% | 749.7만 |
|---|
| 2026.09.14 | ₩29,011 | ₩29,065 | ₩28,622 | ₩28,823 | -0.65% | 733.5만 |
|---|
| 2026.09.11 | ₩28,984 | ₩29,185 | ₩28,649 | ₩28,904 | -0.28% | 815.2만 |
|---|
| 2026.09.10 | ₩29,226 | ₩29,293 | ₩28,917 | ₩29,145 | -0.28% | 804.1만 |
|---|
| 2026.09.09 | ₩28,944 | ₩29,132 | ₩28,823 | ₩29,078 | +0.46% | 805.2만 |
|---|
| 2026.09.08 | ₩28,904 | ₩29,011 | ₩28,662 | ₩28,850 | -0.19% | 698.5만 |
|---|
| 2026.09.04 | ₩28,676 | ₩28,904 | ₩28,515 | ₩28,837 | +0.56% | 601.3만 |
|---|
| 2026.09.03 | ₩28,877 | ₩28,944 | ₩28,729 | ₩28,756 | -0.42% | 592.5만 |
|---|
| 2026.09.02 | ₩28,703 | ₩28,971 | ₩28,475 | ₩28,890 | +0.65% | 691.6만 |
|---|
| 2026.09.01 | ₩29,051 | ₩29,199 | ₩28,729 | ₩28,729 | -1.11% | 924.8만 |
|---|
| 2026.08.31 | ₩28,770 | ₩28,890 | ₩28,662 | ₩28,850 | +0.28% | 704.8만 |
|---|
| 2026.08.28 | ₩28,676 | ₩28,837 | ₩28,488 | ₩28,582 | -0.33% | 503.7만 |
|---|
| 2026.08.27 | ₩28,649 | ₩28,756 | ₩28,367 | ₩28,676 | +0.09% | 641.2만 |
|---|
| 2026.08.26 | ₩28,166 | ₩28,837 | ₩28,112 | ₩28,743 | +2.05% | 760.5만 |
|---|
| 2026.08.25 | ₩28,166 | ₩28,394 | ₩28,126 | ₩28,193 | +0.10% | 918.8만 |
|---|
| 2026.08.24 | ₩28,542 | ₩28,649 | ₩28,153 | ₩28,273 | -0.94% | 552.8만 |
|---|
| 2026.08.21 | ₩28,501 | ₩28,622 | ₩28,247 | ₩28,421 | -0.28% | 1013.5만 |
|---|
| 2026.08.20 | ₩28,568 | ₩28,756 | ₩28,300 | ₩28,448 | -0.42% | 798.4만 |
|---|
| 2026.08.19 | ₩28,863 | ₩29,024 | ₩28,367 | ₩28,407 | -1.58% | 1350.9만 |
|---|
| 2026.08.18 | ₩28,300 | ₩28,743 | ₩28,273 | ₩28,729 | +1.52% | 1027.7만 |
|---|
| 2026.08.17 | ₩28,220 | ₩28,260 | ₩27,978 | ₩28,086 | -0.48% | 534.5만 |
|---|
| 2026.08.14 | ₩27,871 | ₩28,300 | ₩27,871 | ₩28,233 | +1.30% | 694.5만 |
|---|
| 2026.08.13 | ₩28,072 | ₩28,327 | ₩27,831 | ₩27,844 | -0.81% | 812.3만 |
|---|
| 2026.08.12 | ₩27,871 | ₩28,112 | ₩27,790 | ₩28,099 | +0.82% | 900.5만 |
|---|
| 2026.08.11 | ₩27,603 | ₩28,005 | ₩27,603 | ₩27,871 | +0.97% | 835.7만 |
|---|
| 2026.08.10 | ₩27,147 | ₩27,670 | ₩27,093 | ₩27,616 | +1.73% | 1174.4만 |
|---|
| 2026.08.07 | ₩27,093 | ₩27,415 | ₩26,972 | ₩26,999 | -0.35% | 1109.3만 |
|---|
| 2026.08.06 | ₩27,576 | ₩27,911 | ₩27,482 | ₩27,723 | +0.54% | 1251.9만 |
|---|
| 2026.08.05 | ₩27,442 | ₩27,630 | ₩27,080 | ₩27,281 | -0.59% | 1410.7만 |
|---|
| 2026.08.04 | ₩27,589 | ₩27,737 | ₩27,241 | ₩27,267 | -1.17% | 1566.3만 |
|---|
| 2026.08.03 | ₩27,361 | ₩27,469 | ₩27,093 | ₩27,200 | -0.59% | 1088.7만 |
|---|
| 2026.07.31 | ₩27,214 | ₩27,415 | ₩27,039 | ₩27,308 | +0.34% | 868.9만 |
|---|
| 2026.07.30 | ₩27,174 | ₩27,241 | ₩27,013 | ₩27,147 | -0.10% | 610.6만 |
|---|
| 2026.07.29 | ₩27,388 | ₩27,536 | ₩26,986 | ₩27,093 | -1.08% | 954만 |
|---|
| 2026.07.28 | ₩26,718 | ₩27,160 | ₩26,691 | ₩27,093 | +1.41% | 1141.2만 |
|---|
| 2026.07.27 | ₩27,080 | ₩27,214 | ₩26,637 | ₩26,704 | -1.39% | 1315.8만 |
|---|
| 2026.07.24 | ₩27,361 | ₩27,522 | ₩27,294 | ₩27,308 | -0.20% | 591.1만 |
|---|
| 2026.07.23 | ₩27,549 | ₩27,576 | ₩27,267 | ₩27,388 | -0.58% | 714.5만 |
|---|
| 2026.07.22 | ₩27,174 | ₩27,549 | ₩27,174 | ₩27,321 | +0.54% | 902.3만 |
|---|
| 2026.07.21 | ₩27,241 | ₩27,415 | ₩27,026 | ₩27,160 | -0.30% | 897.2만 |
|---|
| 2026.07.20 | ₩27,267 | ₩27,576 | ₩27,174 | ₩27,200 | -0.25% | 968.4만 |
|---|
| 2026.07.17 | ₩27,294 | ₩27,442 | ₩27,160 | ₩27,254 | -0.15% | 952.4만 |
|---|
| 2026.07.16 | ₩26,731 | ₩27,174 | ₩26,731 | ₩27,093 | +1.35% | 899.7만 |
|---|
| 2026.07.15 | ₩26,852 | ₩27,066 | ₩26,637 | ₩26,704 | -0.55% | 695.9만 |
|---|
| 2026.07.14 | ₩27,133 | ₩27,281 | ₩26,785 | ₩26,919 | -0.79% | 600.3만 |
|---|
| 2026.07.13 | ₩26,543 | ₩27,106 | ₩26,530 | ₩27,066 | +1.97% | 1001.4만 |
|---|
| 2026.07.10 | ₩26,543 | ₩26,637 | ₩26,154 | ₩26,369 | -0.66% | 659.5만 |
|---|
| 2026.07.09 | ₩26,637 | ₩26,704 | ₩26,409 | ₩26,543 | -0.35% | 627.7만 |
|---|
| 2026.07.08 | ₩26,758 | ₩26,865 | ₩26,489 | ₩26,637 | -0.45% | 886.4만 |
|---|
| 2026.07.07 | ₩26,087 | ₩26,785 | ₩26,074 | ₩26,570 | +1.85% | 926.7만 |
|---|
| 2026.07.06 | ₩25,926 | ₩26,208 | ₩25,819 | ₩25,819 | -0.41% | 719.3만 |
|---|
| 2026.07.02 | ₩25,470 | ₩25,966 | ₩25,470 | ₩25,926 | +1.79% | 863.5만 |
|---|
| 2026.07.01 | ₩25,564 | ₩25,779 | ₩25,416 | ₩25,551 | -0.05% | 733.1만 |
|---|
| 2026.06.30 | ₩25,577 | ₩25,805 | ₩25,403 | ₩25,645 | +0.26% | 1059.7만 |
|---|
| 2026.06.29 | ₩25,712 | ₩25,819 | ₩25,416 | ₩25,564 | -0.57% | 769.2만 |
|---|
| 2026.06.26 | ₩25,577 | ₩25,819 | ₩25,537 | ₩25,712 | +0.52% | 530만 |
|---|
| 2026.06.25 | ₩25,349 | ₩25,846 | ₩25,296 | ₩25,725 | +1.48% | 735.3만 |
|---|
| 2026.06.24 | ₩25,591 | ₩25,698 | ₩25,229 | ₩25,403 | -0.73% | 786.2만 |
|---|
| 2026.06.23 | ₩25,256 | ₩25,899 | ₩25,162 | ₩25,779 | +2.07% | 927만 |
|---|
| 2026.06.22 | ₩25,175 | ₩25,470 | ₩25,135 | ₩25,336 | +0.64% | 680만 |
|---|
| 2026.06.18 | ₩24,974 | ₩25,390 | ₩24,759 | ₩25,148 | +0.70% | 1245.9만 |
|---|
| 2026.06.17 | ₩25,484 | ₩25,564 | ₩25,108 | ₩25,148 | -1.32% | 830.4만 |
|---|
| 2026.06.16 | ₩25,148 | ₩25,604 | ₩25,148 | ₩25,363 | +0.85% | 872.1만 |
|---|
| 2026.06.15 | ₩25,081 | ₩25,645 | ₩25,028 | ₩25,363 | +1.12% | 1086.8만 |
|---|
| 2026.06.12 | ₩25,175 | ₩25,779 | ₩25,054 | ₩25,577 | +1.60% | 828.1만 |
|---|
| 2026.06.11 | ₩25,618 | ₩25,725 | ₩25,162 | ₩25,162 | -1.78% | 961.6만 |
|---|
| 2026.06.10 | ₩25,645 | ₩25,832 | ₩25,510 | ₩25,537 | -0.42% | 858.5만 |
|---|
| 2026.06.09 | ₩25,886 | ₩25,940 | ₩25,497 | ₩25,564 | -1.24% | 806.9만 |
|---|
| 2026.06.08 | ₩26,101 | ₩26,141 | ₩25,819 | ₩25,940 | -0.62% | 864.3만 |
|---|
| 2026.06.05 | ₩26,235 | ₩26,396 | ₩25,993 | ₩26,007 | -0.87% | 1226만 |
|---|
| 2026.06.04 | ₩26,047 | ₩26,396 | ₩26,020 | ₩26,315 | +1.03% | 831.4만 |
|---|
| 2026.06.03 | ₩26,302 | ₩26,543 | ₩26,127 | ₩26,221 | -0.31% | 918.4만 |
|---|
| 2026.06.02 | ₩25,792 | ₩26,315 | ₩25,725 | ₩26,208 | +1.61% | 809.4만 |
|---|
| 2026.06.01 | ₩25,765 | ₩26,074 | ₩25,725 | ₩25,846 | +0.31% | 794.9만 |
|---|
| 2026.05.29 | ₩25,966 | ₩26,033 | ₩25,631 | ₩25,712 | -0.98% | 997.9만 |
|---|
| 2026.05.28 | ₩26,047 | ₩26,248 | ₩25,913 | ₩26,047 | 0.00% | 680.5만 |
|---|
| 2026.05.27 | ₩26,154 | ₩26,369 | ₩25,926 | ₩25,926 | -0.87% | 864.6만 |
|---|
| 2026.05.26 | ₩26,650 | ₩26,677 | ₩26,208 | ₩26,288 | -1.36% | 1402만 |
|---|
| 2026.05.22 | ₩26,811 | ₩27,080 | ₩26,718 | ₩26,919 | +0.40% | 687만 |
|---|
| 2026.05.21 | ₩27,200 | ₩27,294 | ₩26,758 | ₩26,838 | -1.33% | 665.7만 |
|---|
| 2026.05.20 | ₩27,455 | ₩27,764 | ₩27,026 | ₩27,039 | -1.51% | 1536.1만 |
|---|
| 2026.05.19 | ₩27,174 | ₩27,495 | ₩27,066 | ₩27,348 | +0.64% | 1195.1만 |
|---|
| 2026.05.18 | ₩26,959 | ₩27,428 | ₩26,798 | ₩27,080 | +0.45% | 923.5만 |
|---|
| 2026.05.15 | ₩27,361 | ₩27,455 | ₩27,026 | ₩27,026 | -1.23% | 1095.4만 |
|---|
| 2026.05.14 | ₩26,959 | ₩27,455 | ₩26,919 | ₩27,308 | +1.29% | 1290.4만 |
|---|
| 2026.05.13 | ₩26,758 | ₩26,999 | ₩26,516 | ₩26,959 | +0.75% | 1290.9만 |
|---|
| 2026.05.12 | ₩26,342 | ₩26,919 | ₩26,235 | ₩26,825 | +1.83% | 1451.5만 |
|---|
| 2026.05.11 | ₩25,966 | ₩26,463 | ₩25,671 | ₩26,302 | +1.29% | 1031.5만 |
|---|
| 2026.05.08 | ₩26,436 | ₩26,489 | ₩25,886 | ₩25,940 | -1.88% | 1141.1만 |
|---|
| 2026.05.07 | ₩26,557 | ₩26,758 | ₩26,181 | ₩26,718 | +0.61% | 1203.6만 |
|---|
| 2026.05.06 | ₩27,026 | ₩27,093 | ₩26,516 | ₩26,650 | -1.39% | 1608.5만 |
|---|
| 2026.05.05 | ₩26,892 | ₩27,723 | ₩26,704 | ₩27,348 | +1.70% | 4215.5만 |
|---|
| 2026.05.04 | ₩26,892 | ₩27,133 | ₩26,718 | ₩26,932 | +0.15% | 3411.5만 |
|---|
| 2026.05.01 | ₩27,053 | ₩27,200 | ₩26,570 | ₩26,744 | -1.14% | 1532.2만 |
|---|
| 2026.04.30 | ₩26,489 | ₩27,093 | ₩26,449 | ₩27,080 | +2.23% | 3071.8만 |
|---|
| 2026.04.29 | ₩26,154 | ₩26,597 | ₩26,087 | ₩26,503 | +1.33% | 1185.2만 |
|---|
| 2026.04.28 | ₩25,712 | ₩26,194 | ₩25,712 | ₩26,033 | +1.25% | 2377.6만 |
|---|
| 2026.04.27 | ₩25,631 | ₩25,832 | ₩25,537 | ₩25,551 | -0.31% | 684만 |
|---|
| 2026.04.24 | ₩25,671 | ₩25,725 | ₩25,323 | ₩25,591 | -0.31% | 2032.3만 |
|---|
| 2026.04.23 | ₩25,564 | ₩25,712 | ₩25,457 | ₩25,685 | +0.47% | 669.8만 |
|---|
| 2026.04.22 | ₩25,537 | ₩25,658 | ₩25,349 | ₩25,577 | +0.16% | 754.4만 |
|---|
| 2026.04.21 | ₩25,416 | ₩25,712 | ₩25,242 | ₩25,430 | +0.05% | 947.7만 |
|---|
| 2026.04.20 | ₩25,349 | ₩25,470 | ₩25,215 | ₩25,363 | +0.05% | 1904.3만 |
|---|
| 2026.04.17 | ₩24,960 | ₩25,349 | ₩24,598 | ₩25,296 | +1.34% | 1394.3만 |
|---|
| 2026.04.16 | ₩25,162 | ₩25,497 | ₩25,135 | ₩25,309 | +0.59% | 761.7만 |
|---|
| 2026.04.15 | ₩25,121 | ₩25,323 | ₩25,041 | ₩25,095 | -0.11% | 1795.1만 |
|---|
| 2026.04.14 | ₩25,162 | ₩25,269 | ₩24,826 | ₩25,121 | -0.16% | 1055.8만 |
|---|
| 2026.04.13 | ₩25,899 | ₩25,899 | ₩25,135 | ₩25,282 | -2.38% | 1547.6만 |
|---|
| 2026.04.10 | ₩25,551 | ₩25,980 | ₩25,537 | ₩25,738 | +0.73% | 831.8만 |
|---|
| 2026.04.09 | ₩25,524 | ₩26,248 | ₩25,484 | ₩25,604 | +0.32% | 2922.8만 |
|---|
| 2026.04.08 | ₩25,188 | ₩25,725 | ₩24,947 | ₩25,591 | +1.60% | 4158.1만 |
|---|
| 2026.04.07 | ₩25,510 | ₩25,980 | ₩25,510 | ₩25,645 | +0.53% | 2395.9만 |
|---|
| 2026.04.06 | ₩25,484 | ₩25,712 | ₩25,349 | ₩25,430 | -0.21% | 2202.9만 |
|---|
| 2026.04.02 | ₩25,886 | ₩25,913 | ₩25,376 | ₩25,390 | -1.92% | 1413.6만 |
|---|
| 2026.04.01 | ₩25,551 | ₩25,712 | ₩25,108 | ₩25,510 | -0.16% | 2162.5만 |
|---|
| 2026.03.31 | ₩26,329 | ₩26,449 | ₩25,497 | ₩25,886 | -1.68% | 1932.1만 |
|---|
| 2026.03.30 | ₩26,516 | ₩26,637 | ₩26,127 | ₩26,275 | -0.91% | 1622.2만 |
|---|
| 2026.03.27 | ₩26,087 | ₩26,583 | ₩26,047 | ₩26,382 | +1.13% | 1701.7만 |
|---|
| 2026.03.26 | ₩25,712 | ₩26,087 | ₩25,671 | ₩26,074 | +1.41% | 1043.4만 |
|---|
| 2026.03.25 | ₩25,698 | ₩25,899 | ₩25,564 | ₩25,671 | -0.10% | 1148.5만 |
|---|
| 2026.03.24 | ₩25,484 | ₩26,114 | ₩25,484 | ₩25,765 | +1.11% | 1173.4만 |
|---|
| 2026.03.23 | ₩25,323 | ₩25,645 | ₩25,108 | ₩25,564 | +0.95% | 1471.4만 |
|---|
| 2026.03.20 | ₩25,470 | ₩25,631 | ₩25,390 | ₩25,497 | +0.11% | 1741.7만 |
|---|
| 2026.03.19 | ₩25,108 | ₩25,645 | ₩25,081 | ₩25,430 | +1.28% | 1758만 |
|---|
| 2026.03.18 | ₩25,256 | ₩25,296 | ₩25,028 | ₩25,028 | -0.90% | 1059.9만 |
|---|
| 2026.03.17 | ₩25,202 | ₩25,430 | ₩25,135 | ₩25,202 | 0.00% | 2259.2만 |
|---|
| 2026.03.16 | ₩25,256 | ₩25,470 | ₩25,108 | ₩25,135 | -0.48% | 1354만 |
|---|
| 2026.03.13 | ₩24,960 | ₩25,256 | ₩24,800 | ₩25,148 | +0.75% | 1672.7만 |
|---|
| 2026.03.12 | ₩25,215 | ₩25,430 | ₩24,880 | ₩24,893 | -1.28% | 1461만 |
|---|
| 2026.03.11 | ₩24,692 | ₩25,175 | ₩24,598 | ₩25,148 | +1.85% | 1030.2만 |
|---|
| 2026.03.10 | ₩24,840 | ₩25,028 | ₩24,464 | ₩24,545 | -1.19% | 1493.1만 |
|---|
| 2026.03.09 | ₩24,826 | ₩25,215 | ₩24,732 | ₩24,934 | +0.43% | 1559만 |
|---|
| 2026.03.06 | ₩25,215 | ₩25,256 | ₩24,934 | ₩25,135 | -0.32% | 1599.5만 |
|---|
| 2026.03.05 | ₩25,269 | ₩25,349 | ₩24,987 | ₩25,041 | -0.90% | 1884.6만 |
|---|
| 2026.03.04 | ₩25,229 | ₩25,269 | ₩24,960 | ₩25,162 | -0.27% | 1077.8만 |
|---|
| 2026.03.03 | ₩25,577 | ₩25,658 | ₩25,188 | ₩25,296 | -1.10% | 1741만 |
|---|
| 2026.03.02 | ₩25,618 | ₩25,792 | ₩25,282 | ₩25,618 | 0.00% | 1716.9만 |
|---|
| 2026.02.27 | ₩25,148 | ₩25,282 | ₩25,028 | ₩25,269 | +0.48% | 1032.7만 |
|---|
| 2026.02.26 | ₩24,800 | ₩25,188 | ₩24,598 | ₩25,068 | +1.08% | 972.1만 |
|---|
| 2026.02.25 | ₩25,282 | ₩25,296 | ₩24,732 | ₩24,934 | -1.38% | 992.7만 |
|---|
| 2026.02.24 | ₩25,269 | ₩25,309 | ₩24,960 | ₩25,215 | -0.21% | 1247.5만 |
|---|
| 2026.02.23 | ₩25,457 | ₩25,537 | ₩25,121 | ₩25,242 | -0.84% | 1767.2만 |
|---|
| 2026.02.20 | ₩25,323 | ₩25,577 | ₩25,215 | ₩25,457 | +0.53% | 1111.5만 |
|---|
| 2026.02.19 | ₩25,551 | ₩25,805 | ₩25,349 | ₩25,349 | -0.79% | 1906.4만 |
|---|
| 2026.02.18 | ₩25,175 | ₩25,886 | ₩25,108 | ₩25,296 | +0.48% | 2129.7만 |
|---|
| 2026.02.17 | ₩25,081 | ₩25,256 | ₩24,478 | ₩24,960 | -0.48% | 1951만 |
|---|
| 2026.02.13 | ₩24,545 | ₩25,229 | ₩24,464 | ₩25,148 | +2.46% | 2742.1만 |
|---|
| 2026.02.12 | ₩24,451 | ₩24,665 | ₩24,209 | ₩24,491 | +0.16% | 1792.2만 |
|---|
| 2026.02.11 | ₩24,504 | ₩24,585 | ₩24,344 | ₩24,424 | -0.33% | 1425.7만 |
|---|
| 2026.02.10 | ₩24,169 | ₩24,491 | ₩24,156 | ₩24,290 | +0.50% | 1099.2만 |
|---|
| 2026.02.09 | ₩23,874 | ₩24,330 | ₩23,847 | ₩24,209 | +1.40% | 1201만 |
|---|
| 2026.02.06 | ₩23,874 | ₩24,196 | ₩23,753 | ₩24,062 | +0.79% | 1811.6만 |
|---|
| 2026.02.05 | ₩24,545 | ₩24,572 | ₩24,156 | ₩24,397 | -0.60% | 1441.6만 |
|---|
| 2026.02.04 | ₩24,706 | ₩24,773 | ₩24,276 | ₩24,639 | -0.27% | 1843.8만 |
|---|
| 2026.02.03 | ₩24,545 | ₩24,773 | ₩24,424 | ₩24,692 | +0.60% | 2234.1만 |
|---|
| 2026.02.02 | ₩24,665 | ₩24,719 | ₩24,317 | ₩24,330 | -1.36% | 1790.3만 |
|---|
| 2026.01.30 | ₩24,853 | ₩24,880 | ₩24,303 | ₩24,746 | -0.43% | 1362.8만 |
|---|
| 2026.01.29 | ₩24,679 | ₩24,947 | ₩24,491 | ₩24,853 | +0.71% | 1728.7만 |
|---|
| 2026.01.28 | ₩24,142 | ₩24,478 | ₩24,115 | ₩24,464 | +1.33% | 1407.1만 |
|---|
| 2026.01.27 | ₩24,129 | ₩24,317 | ₩23,968 | ₩24,075 | -0.22% | 1392.9만 |
|---|
| 2026.01.26 | ₩24,196 | ₩24,290 | ₩23,955 | ₩24,089 | -0.44% | 1490만 |
|---|
| 2026.01.23 | ₩24,357 | ₩24,598 | ₩23,968 | ₩24,129 | -0.94% | 1980.7만 |
|---|
| 2026.01.22 | ₩23,673 | ₩24,344 | ₩23,646 | ₩24,290 | +2.61% | 2434.1만 |
|---|
| 2026.01.21 | ₩23,646 | ₩23,727 | ₩23,445 | ₩23,673 | +0.11% | 1863만 |
|---|
| 2026.01.20 | ₩23,203 | ₩23,485 | ₩23,150 | ₩23,391 | +0.81% | 1696.9만 |
|---|
| 2026.01.16 | ₩23,364 | ₩23,458 | ₩23,190 | ₩23,271 | -0.40% | 1475.3만 |
|---|
| 2026.01.15 | ₩23,391 | ₩23,458 | ₩23,163 | ₩23,418 | +0.11% | 1183.8만 |
|---|
| 2026.01.14 | ₩23,378 | ₩23,485 | ₩23,297 | ₩23,472 | +0.40% | 1677.3만 |
|---|
| 2026.01.13 | ₩23,002 | ₩23,458 | ₩22,989 | ₩23,338 | +1.46% | 1371.3만 |
|---|
| 2026.01.12 | ₩22,734 | ₩23,016 | ₩22,640 | ₩23,002 | +1.18% | 1341.4만 |
|---|
| 2026.01.09 | ₩22,667 | ₩22,828 | ₩22,546 | ₩22,747 | +0.36% | 1342만 |
|---|
| 2026.01.08 | ₩22,130 | ₩22,680 | ₩22,130 | ₩22,654 | +2.36% | 1827.3만 |
|---|
| 2026.01.07 | ₩21,809 | ₩22,224 | ₩21,809 | ₩22,157 | +1.60% | 1734.2만 |
|---|
| 2026.01.06 | ₩22,010 | ₩22,104 | ₩21,782 | ₩21,795 | -0.98% | 1424.9만 |
|---|
| 2026.01.05 | ₩22,184 | ₩22,238 | ₩21,809 | ₩22,023 | -0.73% | 1608.3만 |
|---|
| 2026.01.02 | ₩22,063 | ₩22,318 | ₩21,902 | ₩22,251 | +0.85% | 1525만 |
|---|
| 2025.12.31 | ₩22,130 | ₩22,184 | ₩21,983 | ₩22,117 | -0.06% | 1349.1만 |
|---|
| 2025.12.30 | ₩21,835 | ₩22,198 | ₩21,835 | ₩22,184 | +1.60% | 1478.5만 |
|---|
| 2025.12.29 | ₩21,876 | ₩21,916 | ₩21,782 | ₩21,822 | -0.25% | 1177.4만 |
|---|
| 2025.12.26 | ₩21,943 | ₩21,970 | ₩21,768 | ₩21,795 | -0.67% | 1052.5만 |
|---|
| 2025.12.24 | ₩21,849 | ₩21,983 | ₩21,822 | ₩21,983 | +0.61% | 911만 |
|---|
| 2025.12.23 | ₩21,889 | ₩21,983 | ₩21,701 | ₩21,943 | +0.25% | 1391.3만 |
|---|
| 2025.12.22 | ₩21,996 | ₩22,117 | ₩21,835 | ₩21,862 | -0.61% | 1418.5만 |
|---|
| 2025.12.19 | ₩21,741 | ₩22,050 | ₩21,728 | ₩21,983 | +1.11% | 2255.4만 |
|---|
| 2025.12.18 | ₩21,970 | ₩21,996 | ₩21,715 | ₩21,741 | -1.04% | 1629.4만 |
|---|
| 2025.12.17 | ₩21,996 | ₩22,037 | ₩21,822 | ₩21,983 | -0.06% | 1423.9만 |
|---|
| 2025.12.16 | ₩22,010 | ₩22,023 | ₩21,795 | ₩21,943 | -0.30% | 1791.5만 |
|---|
| 2025.12.15 | ₩22,198 | ₩22,211 | ₩21,996 | ₩22,130 | -0.30% | 1121.1만 |
|---|
| 2025.12.12 | ₩22,050 | ₩22,332 | ₩21,956 | ₩22,211 | +0.73% | 1341.3만 |
|---|
| 2025.12.11 | ₩22,063 | ₩22,104 | ₩21,929 | ₩22,010 | -0.24% | 1231.8만 |
|---|
| 2025.12.10 | ₩22,439 | ₩22,479 | ₩22,050 | ₩22,063 | -1.67% | 1244.9만 |
|---|
| 2025.12.09 | ₩22,533 | ₩22,667 | ₩22,332 | ₩22,358 | -0.77% | 1161.2만 |
|---|
| 2025.12.08 | ₩22,466 | ₩22,640 | ₩22,466 | ₩22,533 | +0.30% | 1033.2만 |
|---|
| 2025.12.05 | ₩22,533 | ₩22,707 | ₩22,412 | ₩22,533 | 0.00% | 1558.8만 |
|---|
| 2025.12.04 | ₩22,439 | ₩22,560 | ₩22,426 | ₩22,533 | +0.42% | 1127.4만 |
|---|
| 2025.12.03 | ₩22,265 | ₩22,519 | ₩22,265 | ₩22,412 | +0.66% | 1212.9만 |
|---|
| 2025.12.02 | ₩22,667 | ₩22,694 | ₩22,211 | ₩22,251 | -1.83% | 1444.8만 |
|---|
| 2025.12.01 | ₩22,399 | ₩22,627 | ₩22,358 | ₩22,573 | +0.78% | 1510만 |
|---|
| 2025.11.28 | ₩22,090 | ₩22,426 | ₩22,037 | ₩22,412 | +1.46% | 711.1만 |
|---|
| 2025.11.26 | ₩21,835 | ₩22,130 | ₩21,809 | ₩22,037 | +0.92% | 1759.2만 |
|---|
| 2025.11.25 | ₩21,970 | ₩22,010 | ₩21,809 | ₩21,822 | -0.67% | 1742.8만 |
|---|
| 2025.11.24 | ₩22,157 | ₩22,157 | ₩21,916 | ₩22,117 | -0.18% | 1510.5만 |
|---|
| 2025.11.21 | ₩22,211 | ₩22,345 | ₩21,902 | ₩22,144 | -0.30% | 2364.5만 |
|---|
| 2025.11.20 | ₩22,761 | ₩22,788 | ₩22,104 | ₩22,318 | -1.94% | 2051.9만 |
|---|
| 2025.11.19 | ₩22,747 | ₩22,868 | ₩22,533 | ₩22,694 | -0.24% | 1640.4만 |
|---|
| 2025.11.18 | ₩22,586 | ₩22,922 | ₩22,452 | ₩22,761 | +0.77% | 1485.6만 |
|---|
| 2025.11.17 | ₩22,788 | ₩22,949 | ₩22,654 | ₩22,721 | -0.29% | 1180.8만 |
|---|
| 2025.11.14 | ₩22,251 | ₩22,841 | ₩22,211 | ₩22,814 | +2.53% | 1589.2만 |
|---|
| 2025.11.13 | ₩22,198 | ₩22,385 | ₩22,117 | ₩22,305 | +0.48% | 1294.3만 |
|---|
| 2025.11.12 | ₩22,385 | ₩22,466 | ₩22,104 | ₩22,238 | -0.66% | 1008.4만 |
|---|
| 2025.11.11 | ₩22,372 | ₩22,439 | ₩22,211 | ₩22,399 | +0.12% | 2896.5만 |
|---|
| 2025.11.10 | ₩22,063 | ₩22,452 | ₩21,809 | ₩22,385 | +1.46% | 1855.1만 |
|---|
| 2025.11.07 | ₩22,077 | ₩22,157 | ₩21,701 | ₩22,063 | -0.06% | 1550.1만 |
|---|
| 2025.11.06 | ₩22,640 | ₩22,828 | ₩22,372 | ₩22,627 | -0.06% | 2286.5만 |
|---|
| 2025.11.05 | ₩22,278 | ₩22,882 | ₩22,251 | ₩22,680 | +1.81% | 1666.5만 |
|---|
| 2025.11.04 | ₩22,493 | ₩22,573 | ₩22,171 | ₩22,198 | -1.31% | 1343.7만 |
|---|
| 2025.11.03 | ₩22,680 | ₩22,747 | ₩22,318 | ₩22,573 | -0.47% | 1384.1만 |
|---|
| 2025.10.31 | ₩22,533 | ₩22,654 | ₩22,385 | ₩22,573 | +0.18% | 1045.4만 |
|---|
| 2025.10.30 | ₩22,734 | ₩22,747 | ₩22,412 | ₩22,493 | -1.06% | 1335만 |
|---|
| 2025.10.29 | ₩22,801 | ₩22,814 | ₩22,493 | ₩22,707 | -0.41% | 1303.3만 |
|---|
| 2025.10.28 | ₩22,654 | ₩22,855 | ₩22,560 | ₩22,788 | +0.59% | 1260.3만 |
|---|
| 2025.10.27 | ₩22,466 | ₩22,694 | ₩22,412 | ₩22,680 | +0.96% | 1177.5만 |
|---|
| 2025.10.24 | ₩22,627 | ₩22,721 | ₩22,399 | ₩22,439 | -0.83% | 1060.6만 |
|---|
| 2025.10.23 | ₩22,935 | ₩22,935 | ₩22,426 | ₩22,600 | -1.46% | 1528.6만 |
|---|
| 2025.10.22 | ₩22,493 | ₩22,747 | ₩22,332 | ₩22,680 | +0.83% | 1496.5만 |
|---|
| 2025.10.21 | ₩22,479 | ₩22,519 | ₩22,211 | ₩22,479 | 0.00% | 1449.3만 |
|---|
| 2025.10.20 | ₩22,090 | ₩22,493 | ₩22,077 | ₩22,493 | +1.82% | 1406.1만 |
|---|
| 2025.10.17 | ₩22,251 | ₩22,318 | ₩21,983 | ₩22,063 | -0.84% | 1439.2만 |
|---|
| 2025.10.16 | ₩22,734 | ₩22,788 | ₩22,238 | ₩22,372 | -1.59% | 1675.8만 |
|---|
| 2025.10.15 | ₩22,265 | ₩22,721 | ₩22,265 | ₩22,667 | +1.81% | 1494.3만 |
|---|
| 2025.10.14 | ₩21,835 | ₩22,224 | ₩21,835 | ₩22,171 | +1.54% | 1176만 |
|---|
| 2025.10.13 | ₩21,956 | ₩22,184 | ₩21,768 | ₩22,157 | +0.92% | 1525.4만 |
|---|
| 2025.10.10 | ₩22,265 | ₩22,412 | ₩21,809 | ₩21,849 | -1.87% | 2152.3만 |
|---|