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 | ₩27,599 | ₩27,841 | ₩27,371 | ₩27,371 | -0.83% | 631.3만 |
| 2026.10.08 | ₩27,358 | ₩27,814 | ₩27,358 | ₩27,653 | +1.08% | 545.5만 |
| 2026.10.07 | ₩27,841 | ₩27,854 | ₩27,023 | ₩27,465 | -1.35% | 1006.2만 |
| 2026.10.06 | ₩27,787 | ₩27,908 | ₩27,264 | ₩27,814 | +0.10% | 771.5만 |
| 2026.10.05 | ₩27,277 | ₩27,800 | ₩27,277 | ₩27,787 | +1.87% | 720.4만 |
| 2026.10.02 | ₩26,835 | ₩27,492 | ₩26,795 | ₩27,452 | +2.30% | 1114만 |
| 2026.10.01 | ₩26,419 | ₩26,996 | ₩26,272 | ₩26,956 | +2.03% | 1261.8만 |
| 2026.09.30 | ₩26,862 | ₩26,915 | ₩26,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,513 |
| -1.30% |
| 884.1만 |
| 2026.09.29 | ₩26,741 | ₩26,835 | ₩26,513 | ₩26,701 | -0.15% | 1027.9만 |
|---|
| 2026.09.28 | ₩27,183 | ₩27,344 | ₩26,728 | ₩26,956 | -0.84% | 916.5만 |
|---|
| 2026.09.25 | ₩27,237 | ₩27,277 | ₩26,888 | ₩27,076 | -0.59% | 1511.3만 |
|---|
| 2026.09.24 | ₩27,519 | ₩27,653 | ₩27,264 | ₩27,264 | -0.93% | 959.4만 |
|---|
| 2026.09.23 | ₩27,532 | ₩27,774 | ₩27,398 | ₩27,479 | -0.19% | 678.3만 |
|---|
| 2026.09.22 | ₩27,827 | ₩28,149 | ₩27,358 | ₩27,358 | -1.69% | 1029.6만 |
|---|
| 2026.09.21 | ₩28,270 | ₩28,323 | ₩27,854 | ₩28,028 | -0.85% | 743.2만 |
|---|
| 2026.09.18 | ₩28,189 | ₩28,538 | ₩28,095 | ₩28,350 | +0.57% | 1416.9만 |
|---|
| 2026.09.17 | ₩28,350 | ₩28,458 | ₩28,149 | ₩28,230 | -0.43% | 695.1만 |
|---|
| 2026.09.16 | ₩28,632 | ₩28,726 | ₩28,149 | ₩28,310 | -1.12% | 678.5만 |
|---|
| 2026.09.15 | ₩28,860 | ₩29,007 | ₩28,498 | ₩28,605 | -0.88% | 749.7만 |
|---|
| 2026.09.14 | ₩29,007 | ₩29,061 | ₩28,618 | ₩28,820 | -0.65% | 733.5만 |
|---|
| 2026.09.11 | ₩28,981 | ₩29,182 | ₩28,645 | ₩28,900 | -0.28% | 815.2만 |
|---|
| 2026.09.10 | ₩29,222 | ₩29,289 | ₩28,913 | ₩29,141 | -0.28% | 804.1만 |
|---|
| 2026.09.09 | ₩28,940 | ₩29,128 | ₩28,820 | ₩29,074 | +0.46% | 805.2만 |
|---|
| 2026.09.08 | ₩28,900 | ₩29,007 | ₩28,659 | ₩28,846 | -0.19% | 698.5만 |
|---|
| 2026.09.04 | ₩28,672 | ₩28,900 | ₩28,511 | ₩28,833 | +0.56% | 601.3만 |
|---|
| 2026.09.03 | ₩28,873 | ₩28,940 | ₩28,726 | ₩28,753 | -0.42% | 592.5만 |
|---|
| 2026.09.02 | ₩28,699 | ₩28,967 | ₩28,471 | ₩28,887 | +0.65% | 691.6만 |
|---|
| 2026.09.01 | ₩29,048 | ₩29,195 | ₩28,726 | ₩28,726 | -1.11% | 924.8만 |
|---|
| 2026.08.31 | ₩28,766 | ₩28,887 | ₩28,659 | ₩28,846 | +0.28% | 704.8만 |
|---|
| 2026.08.28 | ₩28,672 | ₩28,833 | ₩28,484 | ₩28,578 | -0.33% | 503.7만 |
|---|
| 2026.08.27 | ₩28,645 | ₩28,753 | ₩28,364 | ₩28,672 | +0.09% | 641.2만 |
|---|
| 2026.08.26 | ₩28,162 | ₩28,833 | ₩28,109 | ₩28,739 | +2.05% | 760.5만 |
|---|
| 2026.08.25 | ₩28,162 | ₩28,390 | ₩28,122 | ₩28,189 | +0.10% | 918.8만 |
|---|
| 2026.08.24 | ₩28,538 | ₩28,645 | ₩28,149 | ₩28,270 | -0.94% | 552.8만 |
|---|
| 2026.08.21 | ₩28,498 | ₩28,618 | ₩28,243 | ₩28,417 | -0.28% | 1013.5만 |
|---|
| 2026.08.20 | ₩28,565 | ₩28,753 | ₩28,297 | ₩28,444 | -0.42% | 798.4만 |
|---|
| 2026.08.19 | ₩28,860 | ₩29,021 | ₩28,364 | ₩28,404 | -1.58% | 1350.9만 |
|---|
| 2026.08.18 | ₩28,297 | ₩28,739 | ₩28,270 | ₩28,726 | +1.52% | 1027.7만 |
|---|
| 2026.08.17 | ₩28,216 | ₩28,256 | ₩27,975 | ₩28,082 | -0.48% | 534.5만 |
|---|
| 2026.08.14 | ₩27,867 | ₩28,297 | ₩27,867 | ₩28,230 | +1.30% | 694.5만 |
|---|
| 2026.08.13 | ₩28,069 | ₩28,323 | ₩27,827 | ₩27,841 | -0.81% | 812.3만 |
|---|
| 2026.08.12 | ₩27,867 | ₩28,109 | ₩27,787 | ₩28,095 | +0.82% | 900.5만 |
|---|
| 2026.08.11 | ₩27,599 | ₩28,002 | ₩27,599 | ₩27,867 | +0.97% | 835.7만 |
|---|
| 2026.08.10 | ₩27,143 | ₩27,666 | ₩27,090 | ₩27,613 | +1.73% | 1174.4만 |
|---|
| 2026.08.07 | ₩27,090 | ₩27,411 | ₩26,969 | ₩26,996 | -0.35% | 1109.3만 |
|---|
| 2026.08.06 | ₩27,572 | ₩27,908 | ₩27,479 | ₩27,720 | +0.54% | 1251.9만 |
|---|
| 2026.08.05 | ₩27,438 | ₩27,626 | ₩27,076 | ₩27,277 | -0.59% | 1410.7만 |
|---|
| 2026.08.04 | ₩27,586 | ₩27,733 | ₩27,237 | ₩27,264 | -1.17% | 1566.3만 |
|---|
| 2026.08.03 | ₩27,358 | ₩27,465 | ₩27,090 | ₩27,197 | -0.59% | 1088.7만 |
|---|
| 2026.07.31 | ₩27,210 | ₩27,411 | ₩27,036 | ₩27,304 | +0.34% | 868.9만 |
|---|
| 2026.07.30 | ₩27,170 | ₩27,237 | ₩27,009 | ₩27,143 | -0.10% | 610.6만 |
|---|
| 2026.07.29 | ₩27,385 | ₩27,532 | ₩26,982 | ₩27,090 | -1.08% | 954만 |
|---|
| 2026.07.28 | ₩26,714 | ₩27,157 | ₩26,687 | ₩27,090 | +1.41% | 1141.2만 |
|---|
| 2026.07.27 | ₩27,076 | ₩27,210 | ₩26,634 | ₩26,701 | -1.39% | 1315.8만 |
|---|
| 2026.07.24 | ₩27,358 | ₩27,519 | ₩27,291 | ₩27,304 | -0.20% | 591.1만 |
|---|
| 2026.07.23 | ₩27,546 | ₩27,572 | ₩27,264 | ₩27,385 | -0.58% | 714.5만 |
|---|
| 2026.07.22 | ₩27,170 | ₩27,546 | ₩27,170 | ₩27,318 | +0.54% | 902.3만 |
|---|
| 2026.07.21 | ₩27,237 | ₩27,411 | ₩27,023 | ₩27,157 | -0.30% | 897.2만 |
|---|
| 2026.07.20 | ₩27,264 | ₩27,572 | ₩27,170 | ₩27,197 | -0.25% | 968.4만 |
|---|
| 2026.07.17 | ₩27,291 | ₩27,438 | ₩27,157 | ₩27,251 | -0.15% | 952.4만 |
|---|
| 2026.07.16 | ₩26,728 | ₩27,170 | ₩26,728 | ₩27,090 | +1.35% | 899.7만 |
|---|
| 2026.07.15 | ₩26,848 | ₩27,063 | ₩26,634 | ₩26,701 | -0.55% | 695.9만 |
|---|
| 2026.07.14 | ₩27,130 | ₩27,277 | ₩26,781 | ₩26,915 | -0.79% | 600.3만 |
|---|
| 2026.07.13 | ₩26,540 | ₩27,103 | ₩26,526 | ₩27,063 | +1.97% | 1001.4만 |
|---|
| 2026.07.10 | ₩26,540 | ₩26,634 | ₩26,151 | ₩26,365 | -0.66% | 659.5만 |
|---|
| 2026.07.09 | ₩26,634 | ₩26,701 | ₩26,406 | ₩26,540 | -0.35% | 627.7만 |
|---|
| 2026.07.08 | ₩26,754 | ₩26,862 | ₩26,486 | ₩26,634 | -0.45% | 886.4만 |
|---|
| 2026.07.07 | ₩26,084 | ₩26,781 | ₩26,070 | ₩26,567 | +1.85% | 926.7만 |
|---|
| 2026.07.06 | ₩25,923 | ₩26,205 | ₩25,816 | ₩25,816 | -0.41% | 719.3만 |
|---|
| 2026.07.02 | ₩25,467 | ₩25,963 | ₩25,467 | ₩25,923 | +1.79% | 863.5만 |
|---|
| 2026.07.01 | ₩25,561 | ₩25,775 | ₩25,413 | ₩25,547 | -0.05% | 733.1만 |
|---|
| 2026.06.30 | ₩25,574 | ₩25,802 | ₩25,400 | ₩25,641 | +0.26% | 1059.7만 |
|---|
| 2026.06.29 | ₩25,708 | ₩25,816 | ₩25,413 | ₩25,561 | -0.57% | 769.2만 |
|---|
| 2026.06.26 | ₩25,574 | ₩25,816 | ₩25,534 | ₩25,708 | +0.52% | 530만 |
|---|
| 2026.06.25 | ₩25,346 | ₩25,842 | ₩25,293 | ₩25,722 | +1.48% | 735.3만 |
|---|
| 2026.06.24 | ₩25,588 | ₩25,695 | ₩25,226 | ₩25,400 | -0.73% | 786.2만 |
|---|
| 2026.06.23 | ₩25,252 | ₩25,896 | ₩25,158 | ₩25,775 | +2.07% | 927만 |
|---|
| 2026.06.22 | ₩25,172 | ₩25,467 | ₩25,132 | ₩25,333 | +0.64% | 680만 |
|---|
| 2026.06.18 | ₩24,971 | ₩25,386 | ₩24,756 | ₩25,145 | +0.70% | 1245.9만 |
|---|
| 2026.06.17 | ₩25,480 | ₩25,561 | ₩25,105 | ₩25,145 | -1.32% | 830.4만 |
|---|
| 2026.06.16 | ₩25,145 | ₩25,601 | ₩25,145 | ₩25,360 | +0.85% | 872.1만 |
|---|
| 2026.06.15 | ₩25,078 | ₩25,641 | ₩25,024 | ₩25,360 | +1.12% | 1086.8만 |
|---|
| 2026.06.12 | ₩25,172 | ₩25,775 | ₩25,051 | ₩25,574 | +1.60% | 828.1만 |
|---|
| 2026.06.11 | ₩25,614 | ₩25,722 | ₩25,158 | ₩25,158 | -1.78% | 961.6만 |
|---|
| 2026.06.10 | ₩25,641 | ₩25,829 | ₩25,507 | ₩25,534 | -0.42% | 858.5만 |
|---|
| 2026.06.09 | ₩25,883 | ₩25,936 | ₩25,494 | ₩25,561 | -1.24% | 806.9만 |
|---|
| 2026.06.08 | ₩26,097 | ₩26,137 | ₩25,816 | ₩25,936 | -0.62% | 864.3만 |
|---|
| 2026.06.05 | ₩26,231 | ₩26,392 | ₩25,990 | ₩26,003 | -0.87% | 1226만 |
|---|
| 2026.06.04 | ₩26,044 | ₩26,392 | ₩26,017 | ₩26,312 | +1.03% | 831.4만 |
|---|
| 2026.06.03 | ₩26,298 | ₩26,540 | ₩26,124 | ₩26,218 | -0.31% | 918.4만 |
|---|
| 2026.06.02 | ₩25,789 | ₩26,312 | ₩25,722 | ₩26,205 | +1.61% | 809.4만 |
|---|
| 2026.06.01 | ₩25,762 | ₩26,070 | ₩25,722 | ₩25,842 | +0.31% | 794.9만 |
|---|
| 2026.05.29 | ₩25,963 | ₩26,030 | ₩25,628 | ₩25,708 | -0.98% | 997.9만 |
|---|
| 2026.05.28 | ₩26,044 | ₩26,245 | ₩25,909 | ₩26,044 | 0.00% | 680.5만 |
|---|
| 2026.05.27 | ₩26,151 | ₩26,365 | ₩25,923 | ₩25,923 | -0.87% | 864.6만 |
|---|
| 2026.05.26 | ₩26,647 | ₩26,674 | ₩26,205 | ₩26,285 | -1.36% | 1402만 |
|---|
| 2026.05.22 | ₩26,808 | ₩27,076 | ₩26,714 | ₩26,915 | +0.40% | 687만 |
|---|
| 2026.05.21 | ₩27,197 | ₩27,291 | ₩26,754 | ₩26,835 | -1.33% | 665.7만 |
|---|
| 2026.05.20 | ₩27,452 | ₩27,760 | ₩27,023 | ₩27,036 | -1.51% | 1536.1만 |
|---|
| 2026.05.19 | ₩27,170 | ₩27,492 | ₩27,063 | ₩27,344 | +0.64% | 1195.1만 |
|---|
| 2026.05.18 | ₩26,956 | ₩27,425 | ₩26,795 | ₩27,076 | +0.45% | 923.5만 |
|---|
| 2026.05.15 | ₩27,358 | ₩27,452 | ₩27,023 | ₩27,023 | -1.23% | 1095.4만 |
|---|
| 2026.05.14 | ₩26,956 | ₩27,452 | ₩26,915 | ₩27,304 | +1.29% | 1290.4만 |
|---|
| 2026.05.13 | ₩26,754 | ₩26,996 | ₩26,513 | ₩26,956 | +0.75% | 1290.9만 |
|---|
| 2026.05.12 | ₩26,339 | ₩26,915 | ₩26,231 | ₩26,821 | +1.83% | 1451.5만 |
|---|
| 2026.05.11 | ₩25,963 | ₩26,459 | ₩25,668 | ₩26,298 | +1.29% | 1031.5만 |
|---|
| 2026.05.08 | ₩26,432 | ₩26,486 | ₩25,883 | ₩25,936 | -1.88% | 1141.1만 |
|---|
| 2026.05.07 | ₩26,553 | ₩26,754 | ₩26,178 | ₩26,714 | +0.61% | 1203.6만 |
|---|
| 2026.05.06 | ₩27,023 | ₩27,090 | ₩26,513 | ₩26,647 | -1.39% | 1608.5만 |
|---|
| 2026.05.05 | ₩26,888 | ₩27,720 | ₩26,701 | ₩27,344 | +1.70% | 4215.5만 |
|---|
| 2026.05.04 | ₩26,888 | ₩27,130 | ₩26,714 | ₩26,929 | +0.15% | 3411.5만 |
|---|
| 2026.05.01 | ₩27,049 | ₩27,197 | ₩26,567 | ₩26,741 | -1.14% | 1532.2만 |
|---|
| 2026.04.30 | ₩26,486 | ₩27,090 | ₩26,446 | ₩27,076 | +2.23% | 3071.8만 |
|---|
| 2026.04.29 | ₩26,151 | ₩26,593 | ₩26,084 | ₩26,500 | +1.33% | 1185.2만 |
|---|
| 2026.04.28 | ₩25,708 | ₩26,191 | ₩25,708 | ₩26,030 | +1.25% | 2377.6만 |
|---|
| 2026.04.27 | ₩25,628 | ₩25,829 | ₩25,534 | ₩25,547 | -0.31% | 684만 |
|---|
| 2026.04.24 | ₩25,668 | ₩25,722 | ₩25,319 | ₩25,588 | -0.31% | 2032.3만 |
|---|
| 2026.04.23 | ₩25,561 | ₩25,708 | ₩25,454 | ₩25,681 | +0.47% | 669.8만 |
|---|
| 2026.04.22 | ₩25,534 | ₩25,655 | ₩25,346 | ₩25,574 | +0.16% | 754.4만 |
|---|
| 2026.04.21 | ₩25,413 | ₩25,708 | ₩25,239 | ₩25,427 | +0.05% | 947.7만 |
|---|
| 2026.04.20 | ₩25,346 | ₩25,467 | ₩25,212 | ₩25,360 | +0.05% | 1904.3만 |
|---|
| 2026.04.17 | ₩24,957 | ₩25,346 | ₩24,595 | ₩25,293 | +1.34% | 1394.3만 |
|---|
| 2026.04.16 | ₩25,158 | ₩25,494 | ₩25,132 | ₩25,306 | +0.59% | 761.7만 |
|---|
| 2026.04.15 | ₩25,118 | ₩25,319 | ₩25,038 | ₩25,091 | -0.11% | 1795.1만 |
|---|
| 2026.04.14 | ₩25,158 | ₩25,266 | ₩24,823 | ₩25,118 | -0.16% | 1055.8만 |
|---|
| 2026.04.13 | ₩25,896 | ₩25,896 | ₩25,132 | ₩25,279 | -2.38% | 1547.6만 |
|---|
| 2026.04.10 | ₩25,547 | ₩25,977 | ₩25,534 | ₩25,735 | +0.73% | 831.8만 |
|---|
| 2026.04.09 | ₩25,521 | ₩26,245 | ₩25,480 | ₩25,601 | +0.32% | 2922.8만 |
|---|
| 2026.04.08 | ₩25,185 | ₩25,722 | ₩24,944 | ₩25,588 | +1.60% | 4158.1만 |
|---|
| 2026.04.07 | ₩25,507 | ₩25,977 | ₩25,507 | ₩25,641 | +0.53% | 2395.9만 |
|---|
| 2026.04.06 | ₩25,480 | ₩25,708 | ₩25,346 | ₩25,427 | -0.21% | 2202.9만 |
|---|
| 2026.04.02 | ₩25,883 | ₩25,909 | ₩25,373 | ₩25,386 | -1.92% | 1413.6만 |
|---|
| 2026.04.01 | ₩25,547 | ₩25,708 | ₩25,105 | ₩25,507 | -0.16% | 2162.5만 |
|---|
| 2026.03.31 | ₩26,325 | ₩26,446 | ₩25,494 | ₩25,883 | -1.68% | 1932.1만 |
|---|
| 2026.03.30 | ₩26,513 | ₩26,634 | ₩26,124 | ₩26,272 | -0.91% | 1622.2만 |
|---|
| 2026.03.27 | ₩26,084 | ₩26,580 | ₩26,044 | ₩26,379 | +1.13% | 1701.7만 |
|---|
| 2026.03.26 | ₩25,708 | ₩26,084 | ₩25,668 | ₩26,070 | +1.41% | 1043.4만 |
|---|
| 2026.03.25 | ₩25,695 | ₩25,896 | ₩25,561 | ₩25,668 | -0.10% | 1148.5만 |
|---|
| 2026.03.24 | ₩25,480 | ₩26,111 | ₩25,480 | ₩25,762 | +1.11% | 1173.4만 |
|---|
| 2026.03.23 | ₩25,319 | ₩25,641 | ₩25,105 | ₩25,561 | +0.95% | 1471.4만 |
|---|
| 2026.03.20 | ₩25,467 | ₩25,628 | ₩25,386 | ₩25,494 | +0.11% | 1741.7만 |
|---|
| 2026.03.19 | ₩25,105 | ₩25,641 | ₩25,078 | ₩25,427 | +1.28% | 1758만 |
|---|
| 2026.03.18 | ₩25,252 | ₩25,293 | ₩25,024 | ₩25,024 | -0.90% | 1059.9만 |
|---|
| 2026.03.17 | ₩25,199 | ₩25,427 | ₩25,132 | ₩25,199 | 0.00% | 2259.2만 |
|---|
| 2026.03.16 | ₩25,252 | ₩25,467 | ₩25,105 | ₩25,132 | -0.48% | 1354만 |
|---|
| 2026.03.13 | ₩24,957 | ₩25,252 | ₩24,796 | ₩25,145 | +0.75% | 1672.7만 |
|---|
| 2026.03.12 | ₩25,212 | ₩25,427 | ₩24,877 | ₩24,890 | -1.28% | 1461만 |
|---|
| 2026.03.11 | ₩24,689 | ₩25,172 | ₩24,595 | ₩25,145 | +1.85% | 1030.2만 |
|---|
| 2026.03.10 | ₩24,837 | ₩25,024 | ₩24,461 | ₩24,542 | -1.19% | 1493.1만 |
|---|
| 2026.03.09 | ₩24,823 | ₩25,212 | ₩24,729 | ₩24,930 | +0.43% | 1559만 |
|---|
| 2026.03.06 | ₩25,212 | ₩25,252 | ₩24,930 | ₩25,132 | -0.32% | 1599.5만 |
|---|
| 2026.03.05 | ₩25,266 | ₩25,346 | ₩24,984 | ₩25,038 | -0.90% | 1884.6만 |
|---|
| 2026.03.04 | ₩25,226 | ₩25,266 | ₩24,957 | ₩25,158 | -0.27% | 1077.8만 |
|---|
| 2026.03.03 | ₩25,574 | ₩25,655 | ₩25,185 | ₩25,293 | -1.10% | 1741만 |
|---|
| 2026.03.02 | ₩25,614 | ₩25,789 | ₩25,279 | ₩25,614 | 0.00% | 1716.9만 |
|---|
| 2026.02.27 | ₩25,145 | ₩25,279 | ₩25,024 | ₩25,266 | +0.48% | 1032.7만 |
|---|
| 2026.02.26 | ₩24,796 | ₩25,185 | ₩24,595 | ₩25,065 | +1.08% | 972.1만 |
|---|
| 2026.02.25 | ₩25,279 | ₩25,293 | ₩24,729 | ₩24,930 | -1.38% | 992.7만 |
|---|
| 2026.02.24 | ₩25,266 | ₩25,306 | ₩24,957 | ₩25,212 | -0.21% | 1247.5만 |
|---|
| 2026.02.23 | ₩25,454 | ₩25,534 | ₩25,118 | ₩25,239 | -0.84% | 1767.2만 |
|---|
| 2026.02.20 | ₩25,319 | ₩25,574 | ₩25,212 | ₩25,454 | +0.53% | 1111.5만 |
|---|
| 2026.02.19 | ₩25,547 | ₩25,802 | ₩25,346 | ₩25,346 | -0.79% | 1906.4만 |
|---|
| 2026.02.18 | ₩25,172 | ₩25,883 | ₩25,105 | ₩25,293 | +0.48% | 2129.7만 |
|---|
| 2026.02.17 | ₩25,078 | ₩25,252 | ₩24,475 | ₩24,957 | -0.48% | 1951만 |
|---|
| 2026.02.13 | ₩24,542 | ₩25,226 | ₩24,461 | ₩25,145 | +2.46% | 2742.1만 |
|---|
| 2026.02.12 | ₩24,448 | ₩24,662 | ₩24,206 | ₩24,488 | +0.16% | 1792.2만 |
|---|
| 2026.02.11 | ₩24,501 | ₩24,582 | ₩24,340 | ₩24,421 | -0.33% | 1425.7만 |
|---|
| 2026.02.10 | ₩24,166 | ₩24,488 | ₩24,153 | ₩24,287 | +0.50% | 1099.2만 |
|---|
| 2026.02.09 | ₩23,871 | ₩24,327 | ₩23,844 | ₩24,206 | +1.40% | 1201만 |
|---|
| 2026.02.06 | ₩23,871 | ₩24,193 | ₩23,750 | ₩24,059 | +0.79% | 1811.6만 |
|---|
| 2026.02.05 | ₩24,542 | ₩24,568 | ₩24,153 | ₩24,394 | -0.60% | 1441.6만 |
|---|
| 2026.02.04 | ₩24,703 | ₩24,770 | ₩24,273 | ₩24,635 | -0.27% | 1843.8만 |
|---|
| 2026.02.03 | ₩24,542 | ₩24,770 | ₩24,421 | ₩24,689 | +0.60% | 2234.1만 |
|---|
| 2026.02.02 | ₩24,662 | ₩24,716 | ₩24,314 | ₩24,327 | -1.36% | 1790.3만 |
|---|
| 2026.01.30 | ₩24,850 | ₩24,877 | ₩24,300 | ₩24,743 | -0.43% | 1362.8만 |
|---|
| 2026.01.29 | ₩24,676 | ₩24,944 | ₩24,488 | ₩24,850 | +0.71% | 1728.7만 |
|---|
| 2026.01.28 | ₩24,139 | ₩24,475 | ₩24,112 | ₩24,461 | +1.33% | 1407.1만 |
|---|
| 2026.01.27 | ₩24,126 | ₩24,314 | ₩23,965 | ₩24,072 | -0.22% | 1392.9만 |
|---|
| 2026.01.26 | ₩24,193 | ₩24,287 | ₩23,952 | ₩24,086 | -0.44% | 1490만 |
|---|
| 2026.01.23 | ₩24,354 | ₩24,595 | ₩23,965 | ₩24,126 | -0.94% | 1980.7만 |
|---|
| 2026.01.22 | ₩23,670 | ₩24,340 | ₩23,643 | ₩24,287 | +2.61% | 2434.1만 |
|---|
| 2026.01.21 | ₩23,643 | ₩23,724 | ₩23,442 | ₩23,670 | +0.11% | 1863만 |
|---|
| 2026.01.20 | ₩23,201 | ₩23,482 | ₩23,147 | ₩23,388 | +0.81% | 1696.9만 |
|---|
| 2026.01.16 | ₩23,361 | ₩23,455 | ₩23,187 | ₩23,268 | -0.40% | 1475.3만 |
|---|
| 2026.01.15 | ₩23,388 | ₩23,455 | ₩23,160 | ₩23,415 | +0.11% | 1183.8만 |
|---|
| 2026.01.14 | ₩23,375 | ₩23,482 | ₩23,294 | ₩23,469 | +0.40% | 1677.3만 |
|---|
| 2026.01.13 | ₩22,999 | ₩23,455 | ₩22,986 | ₩23,335 | +1.46% | 1371.3만 |
|---|
| 2026.01.12 | ₩22,731 | ₩23,013 | ₩22,637 | ₩22,999 | +1.18% | 1341.4만 |
|---|
| 2026.01.09 | ₩22,664 | ₩22,825 | ₩22,543 | ₩22,745 | +0.36% | 1342만 |
|---|
| 2026.01.08 | ₩22,128 | ₩22,677 | ₩22,128 | ₩22,651 | +2.36% | 1827.3만 |
|---|
| 2026.01.07 | ₩21,806 | ₩22,222 | ₩21,806 | ₩22,154 | +1.60% | 1734.2만 |
|---|
| 2026.01.06 | ₩22,007 | ₩22,101 | ₩21,779 | ₩21,792 | -0.98% | 1424.9만 |
|---|
| 2026.01.05 | ₩22,181 | ₩22,235 | ₩21,806 | ₩22,020 | -0.73% | 1608.3만 |
|---|
| 2026.01.02 | ₩22,061 | ₩22,315 | ₩21,900 | ₩22,248 | +0.85% | 1525만 |
|---|
| 2025.12.31 | ₩22,128 | ₩22,181 | ₩21,980 | ₩22,114 | -0.06% | 1349.1만 |
|---|
| 2025.12.30 | ₩21,833 | ₩22,195 | ₩21,833 | ₩22,181 | +1.60% | 1478.5만 |
|---|
| 2025.12.29 | ₩21,873 | ₩21,913 | ₩21,779 | ₩21,819 | -0.25% | 1177.4만 |
|---|
| 2025.12.26 | ₩21,940 | ₩21,967 | ₩21,766 | ₩21,792 | -0.67% | 1052.5만 |
|---|
| 2025.12.24 | ₩21,846 | ₩21,980 | ₩21,819 | ₩21,980 | +0.61% | 911만 |
|---|
| 2025.12.23 | ₩21,886 | ₩21,980 | ₩21,699 | ₩21,940 | +0.25% | 1391.3만 |
|---|
| 2025.12.22 | ₩21,994 | ₩22,114 | ₩21,833 | ₩21,859 | -0.61% | 1418.5만 |
|---|
| 2025.12.19 | ₩21,739 | ₩22,047 | ₩21,725 | ₩21,980 | +1.11% | 2255.4만 |
|---|
| 2025.12.18 | ₩21,967 | ₩21,994 | ₩21,712 | ₩21,739 | -1.04% | 1629.4만 |
|---|
| 2025.12.17 | ₩21,994 | ₩22,034 | ₩21,819 | ₩21,980 | -0.06% | 1423.9만 |
|---|
| 2025.12.16 | ₩22,007 | ₩22,020 | ₩21,792 | ₩21,940 | -0.30% | 1791.5만 |
|---|
| 2025.12.15 | ₩22,195 | ₩22,208 | ₩21,994 | ₩22,128 | -0.30% | 1121.1만 |
|---|
| 2025.12.12 | ₩22,047 | ₩22,329 | ₩21,953 | ₩22,208 | +0.73% | 1341.3만 |
|---|
| 2025.12.11 | ₩22,061 | ₩22,101 | ₩21,926 | ₩22,007 | -0.24% | 1231.8만 |
|---|
| 2025.12.10 | ₩22,436 | ₩22,476 | ₩22,047 | ₩22,061 | -1.67% | 1244.9만 |
|---|
| 2025.12.09 | ₩22,530 | ₩22,664 | ₩22,329 | ₩22,356 | -0.77% | 1161.2만 |
|---|
| 2025.12.08 | ₩22,463 | ₩22,637 | ₩22,463 | ₩22,530 | +0.30% | 1033.2만 |
|---|
| 2025.12.05 | ₩22,530 | ₩22,704 | ₩22,409 | ₩22,530 | 0.00% | 1558.8만 |
|---|
| 2025.12.04 | ₩22,436 | ₩22,557 | ₩22,423 | ₩22,530 | +0.42% | 1127.4만 |
|---|
| 2025.12.03 | ₩22,262 | ₩22,517 | ₩22,262 | ₩22,409 | +0.66% | 1212.9만 |
|---|
| 2025.12.02 | ₩22,664 | ₩22,691 | ₩22,208 | ₩22,248 | -1.83% | 1444.8만 |
|---|
| 2025.12.01 | ₩22,396 | ₩22,624 | ₩22,356 | ₩22,570 | +0.78% | 1510만 |
|---|
| 2025.11.28 | ₩22,087 | ₩22,423 | ₩22,034 | ₩22,409 | +1.46% | 711.1만 |
|---|
| 2025.11.26 | ₩21,833 | ₩22,128 | ₩21,806 | ₩22,034 | +0.92% | 1759.2만 |
|---|
| 2025.11.25 | ₩21,967 | ₩22,007 | ₩21,806 | ₩21,819 | -0.67% | 1742.8만 |
|---|
| 2025.11.24 | ₩22,154 | ₩22,154 | ₩21,913 | ₩22,114 | -0.18% | 1510.5만 |
|---|
| 2025.11.21 | ₩22,208 | ₩22,342 | ₩21,900 | ₩22,141 | -0.30% | 2364.5만 |
|---|
| 2025.11.20 | ₩22,758 | ₩22,785 | ₩22,101 | ₩22,315 | -1.94% | 2051.9만 |
|---|
| 2025.11.19 | ₩22,745 | ₩22,865 | ₩22,530 | ₩22,691 | -0.24% | 1640.4만 |
|---|
| 2025.11.18 | ₩22,584 | ₩22,919 | ₩22,450 | ₩22,758 | +0.77% | 1485.6만 |
|---|
| 2025.11.17 | ₩22,785 | ₩22,946 | ₩22,651 | ₩22,718 | -0.29% | 1180.8만 |
|---|
| 2025.11.14 | ₩22,248 | ₩22,838 | ₩22,208 | ₩22,812 | +2.53% | 1589.2만 |
|---|
| 2025.11.13 | ₩22,195 | ₩22,382 | ₩22,114 | ₩22,302 | +0.48% | 1294.3만 |
|---|
| 2025.11.12 | ₩22,382 | ₩22,463 | ₩22,101 | ₩22,235 | -0.66% | 1008.4만 |
|---|
| 2025.11.11 | ₩22,369 | ₩22,436 | ₩22,208 | ₩22,396 | +0.12% | 2896.5만 |
|---|
| 2025.11.10 | ₩22,061 | ₩22,450 | ₩21,806 | ₩22,382 | +1.46% | 1855.1만 |
|---|
| 2025.11.07 | ₩22,074 | ₩22,154 | ₩21,699 | ₩22,061 | -0.06% | 1550.1만 |
|---|
| 2025.11.06 | ₩22,637 | ₩22,825 | ₩22,369 | ₩22,624 | -0.06% | 2286.5만 |
|---|
| 2025.11.05 | ₩22,275 | ₩22,879 | ₩22,248 | ₩22,677 | +1.81% | 1666.5만 |
|---|
| 2025.11.04 | ₩22,490 | ₩22,570 | ₩22,168 | ₩22,195 | -1.31% | 1343.7만 |
|---|
| 2025.11.03 | ₩22,677 | ₩22,745 | ₩22,315 | ₩22,570 | -0.47% | 1384.1만 |
|---|
| 2025.10.31 | ₩22,530 | ₩22,651 | ₩22,382 | ₩22,570 | +0.18% | 1045.4만 |
|---|
| 2025.10.30 | ₩22,731 | ₩22,745 | ₩22,409 | ₩22,490 | -1.06% | 1335만 |
|---|
| 2025.10.29 | ₩22,798 | ₩22,812 | ₩22,490 | ₩22,704 | -0.41% | 1303.3만 |
|---|
| 2025.10.28 | ₩22,651 | ₩22,852 | ₩22,557 | ₩22,785 | +0.59% | 1260.3만 |
|---|
| 2025.10.27 | ₩22,463 | ₩22,691 | ₩22,409 | ₩22,677 | +0.96% | 1177.5만 |
|---|
| 2025.10.24 | ₩22,624 | ₩22,718 | ₩22,396 | ₩22,436 | -0.83% | 1060.6만 |
|---|
| 2025.10.23 | ₩22,932 | ₩22,932 | ₩22,423 | ₩22,597 | -1.46% | 1528.6만 |
|---|
| 2025.10.22 | ₩22,490 | ₩22,745 | ₩22,329 | ₩22,677 | +0.83% | 1496.5만 |
|---|
| 2025.10.21 | ₩22,476 | ₩22,517 | ₩22,208 | ₩22,476 | 0.00% | 1449.3만 |
|---|
| 2025.10.20 | ₩22,087 | ₩22,490 | ₩22,074 | ₩22,490 | +1.82% | 1406.1만 |
|---|
| 2025.10.17 | ₩22,248 | ₩22,315 | ₩21,980 | ₩22,061 | -0.84% | 1439.2만 |
|---|
| 2025.10.16 | ₩22,731 | ₩22,785 | ₩22,235 | ₩22,369 | -1.59% | 1675.8만 |
|---|
| 2025.10.15 | ₩22,262 | ₩22,718 | ₩22,262 | ₩22,664 | +1.81% | 1494.3만 |
|---|
| 2025.10.14 | ₩21,833 | ₩22,222 | ₩21,833 | ₩22,168 | +1.54% | 1176만 |
|---|
| 2025.10.13 | ₩21,953 | ₩22,181 | ₩21,766 | ₩22,154 | +0.92% | 1525.4만 |
|---|
| 2025.10.10 | ₩22,262 | ₩22,409 | ₩21,806 | ₩21,846 | -1.87% | 2152.3만 |
|---|