시장 데이터를 불러오는 중
전체 종목
Tortoise Energy ETF 과거 주가
Tortoise Energy ETF · TNGY · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tortoise Energy ETF · TNGY · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,316 | ₩15,357 | ₩15,156 | ₩15,182 | -0.87% | 4.2만 |
| 2026.10.08 | ₩15,062 | ₩15,249 | ₩15,062 | ₩15,223 | +1.07% | 11.6만 |
| 2026.10.07 | ₩14,941 | ₩14,955 | ₩14,727 | ₩14,847 | -0.63% | 20.7만 |
| 2026.10.06 | ₩14,842 | ₩15,008 | ₩14,842 | ₩14,955 | +0.76% | 5.7만 |
| 2026.10.05 | ₩14,646 | ₩14,874 | ₩14,646 | ₩14,834 | +1.28% | 3만 |
| 2026.10.02 | ₩14,338 | ₩14,700 | ₩14,338 | ₩14,700 | +2.52% | 4만 |
| 2026.10.01 | ₩14,151 | ₩14,539 | ₩14,151 | ₩14,486 | +2.37% | 3.3만 |
| 2026.09.30 | ₩14,204 | ₩14,311 | ₩14,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,204 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩14,057 | ₩14,311 | ₩14,030 | ₩14,204 | +1.05% | 8.9만 |
|---|
| 2026.09.28 | ₩14,472 | ₩14,526 | ₩14,311 | ₩14,365 | -0.74% | 19.3만 |
|---|
| 2026.09.25 | ₩14,393 | ₩14,526 | ₩14,365 | ₩14,425 | +0.22% | 5.7만 |
|---|
| 2026.09.24 | ₩14,553 | ₩14,739 | ₩14,512 | ₩14,512 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩14,539 | ₩14,868 | ₩14,539 | ₩14,687 | +1.01% | 10.7만 |
|---|
| 2026.09.22 | ₩14,633 | ₩14,874 | ₩14,512 | ₩14,579 | -0.37% | 35.5만 |
|---|
| 2026.09.21 | ₩15,008 | ₩15,035 | ₩14,767 | ₩14,783 | -1.50% | 4.9만 |
|---|
| 2026.09.18 | ₩15,115 | ₩15,303 | ₩15,115 | ₩15,166 | +0.34% | 5.8만 |
|---|
| 2026.09.17 | ₩15,022 | ₩15,263 | ₩15,008 | ₩15,182 | +1.07% | 12.8만 |
|---|
| 2026.09.16 | ₩15,290 | ₩15,296 | ₩15,008 | ₩15,062 | -1.49% | 3.3만 |
|---|
| 2026.09.15 | ₩15,437 | ₩15,571 | ₩15,330 | ₩15,491 | +0.35% | 3.4만 |
|---|
| 2026.09.14 | ₩15,625 | ₩15,630 | ₩15,193 | ₩15,193 | -2.76% | 13.3만 |
|---|
| 2026.09.11 | ₩15,330 | ₩15,544 | ₩15,236 | ₩15,456 | +0.82% | 4.3만 |
|---|
| 2026.09.10 | ₩15,464 | ₩15,477 | ₩15,330 | ₩15,383 | -0.52% | 4.3만 |
|---|
| 2026.09.09 | ₩15,544 | ₩15,544 | ₩15,397 | ₩15,445 | -0.64% | 4.4만 |
|---|
| 2026.09.08 | ₩15,357 | ₩15,491 | ₩15,303 | ₩15,410 | +0.35% | 4.5만 |
|---|
| 2026.09.04 | ₩15,209 | ₩15,263 | ₩15,008 | ₩15,223 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩15,370 | ₩15,477 | ₩15,209 | ₩15,290 | -0.52% | 4만 |
|---|
| 2026.09.02 | ₩15,156 | ₩15,424 | ₩15,156 | ₩15,383 | +1.50% | 7.6만 |
|---|
| 2026.09.01 | ₩15,182 | ₩15,303 | ₩15,102 | ₩15,263 | +0.53% | 6.7만 |
|---|
| 2026.08.31 | ₩15,089 | ₩15,089 | ₩14,874 | ₩15,035 | -0.36% | 5.5만 |
|---|
| 2026.08.28 | ₩14,941 | ₩14,941 | ₩14,729 | ₩14,782 | -1.07% | 60.9만 |
|---|
| 2026.08.27 | ₩14,740 | ₩14,935 | ₩14,620 | ₩14,842 | +0.69% | 10.4만 |
|---|
| 2026.08.26 | ₩14,539 | ₩14,921 | ₩14,539 | ₩14,807 | +1.84% | 26만 |
|---|
| 2026.08.25 | ₩14,687 | ₩14,794 | ₩14,633 | ₩14,660 | -0.18% | 7.7만 |
|---|
| 2026.08.24 | ₩14,807 | ₩14,968 | ₩14,692 | ₩14,794 | -0.09% | 26.3만 |
|---|
| 2026.08.21 | ₩14,995 | ₩15,062 | ₩14,901 | ₩14,941 | -0.36% | 6.8만 |
|---|
| 2026.08.20 | ₩15,142 | ₩15,142 | ₩14,901 | ₩14,941 | -1.33% | 6.4만 |
|---|
| 2026.08.19 | ₩15,022 | ₩15,089 | ₩14,874 | ₩14,921 | -0.67% | 12.7만 |
|---|
| 2026.08.18 | ₩15,022 | ₩15,062 | ₩14,917 | ₩14,968 | -0.36% | 5.9만 |
|---|
| 2026.08.17 | ₩14,566 | ₩14,874 | ₩14,566 | ₩14,821 | +1.75% | 12.9만 |
|---|
| 2026.08.14 | ₩14,579 | ₩14,754 | ₩14,512 | ₩14,657 | +0.53% | 3.6만 |
|---|
| 2026.08.13 | ₩14,378 | ₩14,512 | ₩14,352 | ₩14,459 | +0.56% | 2.9만 |
|---|
| 2026.08.12 | ₩14,419 | ₩14,486 | ₩14,378 | ₩14,486 | +0.46% | 2.3만 |
|---|
| 2026.08.11 | ₩14,161 | ₩14,405 | ₩14,161 | ₩14,378 | +1.53% | 4.9만 |
|---|
| 2026.08.10 | ₩13,682 | ₩14,171 | ₩13,682 | ₩14,125 | +3.24% | 8.6만 |
|---|
| 2026.08.07 | ₩13,561 | ₩13,695 | ₩13,439 | ₩13,574 | +0.10% | 9.6만 |
|---|
| 2026.08.06 | ₩13,695 | ₩13,762 | ₩13,641 | ₩13,682 | -0.10% | 6.8만 |
|---|
| 2026.08.05 | ₩13,816 | ₩13,816 | ₩13,534 | ₩13,549 | -1.93% | 23.1만 |
|---|
| 2026.08.04 | ₩13,775 | ₩13,897 | ₩13,595 | ₩13,856 | +0.58% | 5.4만 |
|---|
| 2026.08.03 | ₩13,896 | ₩13,990 | ₩13,749 | ₩13,896 | 0.00% | 4.7만 |
|---|
| 2026.07.31 | ₩13,936 | ₩14,070 | ₩13,816 | ₩14,043 | +0.77% | 1.4만 |
|---|
| 2026.07.30 | ₩13,749 | ₩13,896 | ₩13,714 | ₩13,846 | +0.71% | 6.7만 |
|---|
| 2026.07.29 | ₩13,775 | ₩13,842 | ₩13,735 | ₩13,735 | -0.29% | 4.4만 |
|---|
| 2026.07.28 | ₩13,735 | ₩13,742 | ₩13,481 | ₩13,521 | -1.56% | 3.2만 |
|---|
| 2026.07.27 | ₩13,990 | ₩13,990 | ₩13,762 | ₩13,829 | -1.15% | 4.4만 |
|---|
| 2026.07.24 | ₩14,204 | ₩14,352 | ₩14,086 | ₩14,204 | 0.00% | 6.5만 |
|---|
| 2026.07.23 | ₩14,352 | ₩14,441 | ₩14,164 | ₩14,258 | -0.65% | 3.3만 |
|---|
| 2026.07.22 | ₩14,164 | ₩14,311 | ₩14,137 | ₩14,231 | +0.47% | 5.2만 |
|---|
| 2026.07.21 | ₩14,057 | ₩14,084 | ₩13,930 | ₩14,084 | +0.19% | 11.8만 |
|---|
| 2026.07.20 | ₩13,883 | ₩14,010 | ₩13,789 | ₩13,956 | +0.53% | 8.2만 |
|---|
| 2026.07.17 | ₩13,883 | ₩13,883 | ₩13,735 | ₩13,856 | -0.19% | 4.1만 |
|---|
| 2026.07.16 | ₩13,521 | ₩13,715 | ₩13,521 | ₩13,641 | +0.89% | 3.4만 |
|---|
| 2026.07.15 | ₩13,749 | ₩13,789 | ₩13,507 | ₩13,615 | -0.97% | 4.3만 |
|---|
| 2026.07.14 | ₩13,869 | ₩13,901 | ₩13,668 | ₩13,749 | -0.87% | 7.1만 |
|---|
| 2026.07.13 | ₩13,601 | ₩13,775 | ₩13,601 | ₩13,722 | +0.89% | 4.4만 |
|---|
| 2026.07.10 | ₩13,481 | ₩13,481 | ₩13,230 | ₩13,400 | -0.60% | 3.9만 |
|---|
| 2026.07.09 | ₩13,414 | ₩13,481 | ₩13,369 | ₩13,440 | +0.20% | 29.8만 |
|---|
| 2026.07.08 | ₩13,266 | ₩13,521 | ₩13,239 | ₩13,481 | +1.62% | 6.3만 |
|---|
| 2026.07.07 | ₩13,058 | ₩13,246 | ₩12,998 | ₩13,159 | +0.77% | 5.4만 |
|---|
| 2026.07.06 | ₩13,038 | ₩13,065 | ₩12,945 | ₩13,012 | -0.21% | 4.7만 |
|---|
| 2026.07.02 | ₩12,837 | ₩13,079 | ₩12,837 | ₩12,945 | +0.84% | 7.9만 |
|---|
| 2026.07.01 | ₩12,911 | ₩12,911 | ₩12,797 | ₩12,904 | -0.05% | 4.7만 |
|---|
| 2026.06.30 | ₩13,058 | ₩13,226 | ₩12,918 | ₩13,012 | -0.36% | 4.9만 |
|---|
| 2026.06.29 | ₩13,253 | ₩13,320 | ₩13,112 | ₩13,112 | -1.06% | 4.3만 |
|---|
| 2026.06.26 | ₩13,172 | ₩13,226 | ₩13,092 | ₩13,132 | -0.31% | 6.6만 |
|---|
| 2026.06.25 | ₩12,958 | ₩13,151 | ₩12,958 | ₩13,128 | +1.31% | 5.2만 |
|---|
| 2026.06.24 | ₩13,065 | ₩13,172 | ₩13,012 | ₩13,132 | +0.51% | 9.4만 |
|---|
| 2026.06.23 | ₩13,092 | ₩13,280 | ₩13,079 | ₩13,280 | +1.43% | 12.2만 |
|---|
| 2026.06.22 | ₩12,985 | ₩13,213 | ₩12,904 | ₩13,159 | +1.34% | 17.8만 |
|---|
| 2026.06.18 | ₩13,065 | ₩13,065 | ₩12,837 | ₩12,958 | -0.82% | 6.6만 |
|---|
| 2026.06.17 | ₩13,105 | ₩13,119 | ₩12,985 | ₩13,065 | -0.31% | 5.2만 |
|---|
| 2026.06.16 | ₩13,132 | ₩13,174 | ₩13,065 | ₩13,105 | -0.20% | 5.9만 |
|---|
| 2026.06.15 | ₩13,172 | ₩13,320 | ₩13,172 | ₩13,226 | +0.41% | 3.5만 |
|---|
| 2026.06.12 | ₩13,333 | ₩13,574 | ₩13,333 | ₩13,481 | +1.11% | 1.8만 |
|---|
| 2026.06.11 | ₩13,601 | ₩13,628 | ₩13,324 | ₩13,324 | -2.04% | 3.4만 |
|---|
| 2026.06.10 | ₩13,440 | ₩13,655 | ₩13,440 | ₩13,521 | +0.60% | 3.7만 |
|---|
| 2026.06.09 | ₩13,467 | ₩13,494 | ₩13,239 | ₩13,387 | -0.60% | 3.2만 |
|---|
| 2026.06.08 | ₩13,574 | ₩13,628 | ₩13,485 | ₩13,548 | -0.20% | 3.7만 |
|---|
| 2026.06.05 | ₩13,762 | ₩13,816 | ₩13,458 | ₩13,458 | -2.21% | 4.3만 |
|---|
| 2026.06.04 | ₩13,695 | ₩13,816 | ₩13,655 | ₩13,775 | +0.59% | 2만 |
|---|
| 2026.06.03 | ₩13,722 | ₩13,909 | ₩13,708 | ₩13,802 | +0.59% | 7.9만 |
|---|
| 2026.06.02 | ₩13,588 | ₩13,762 | ₩13,581 | ₩13,749 | +1.18% | 7.6만 |
|---|
| 2026.06.01 | ₩13,414 | ₩13,621 | ₩13,414 | ₩13,534 | +0.90% | 5만 |
|---|
| 2026.05.29 | ₩13,427 | ₩13,454 | ₩13,293 | ₩13,293 | -1.00% | 3.3만 |
|---|
| 2026.05.28 | ₩13,534 | ₩13,595 | ₩13,440 | ₩13,548 | +0.10% | 6.5만 |
|---|
| 2026.05.27 | ₩13,521 | ₩13,628 | ₩13,434 | ₩13,454 | -0.50% | 6.6만 |
|---|
| 2026.05.26 | ₩13,896 | ₩14,017 | ₩13,695 | ₩13,695 | -1.45% | 7.5만 |
|---|
| 2026.05.22 | ₩13,869 | ₩14,043 | ₩13,802 | ₩14,043 | +1.26% | 2.8만 |
|---|
| 2026.05.21 | ₩14,043 | ₩14,077 | ₩13,789 | ₩13,842 | -1.43% | 8.3만 |
|---|
| 2026.05.20 | ₩14,231 | ₩14,271 | ₩13,956 | ₩13,963 | -1.88% | 8.3만 |
|---|
| 2026.05.19 | ₩14,620 | ₩14,620 | ₩13,976 | ₩14,164 | -3.12% | 5.4만 |
|---|
| 2026.05.18 | ₩13,816 | ₩14,070 | ₩13,762 | ₩14,033 | +1.57% | 2.8만 |
|---|
| 2026.05.15 | ₩13,869 | ₩13,923 | ₩13,775 | ₩13,869 | 0.00% | 4.2만 |
|---|
| 2026.05.14 | ₩13,615 | ₩13,775 | ₩13,548 | ₩13,775 | +1.18% | 7만 |
|---|
| 2026.05.13 | ₩13,641 | ₩13,641 | ₩13,461 | ₩13,612 | -0.22% | 2.2만 |
|---|
| 2026.05.12 | ₩13,735 | ₩13,735 | ₩13,601 | ₩13,656 | -0.58% | 2.3만 |
|---|
| 2026.05.11 | ₩13,414 | ₩13,695 | ₩13,414 | ₩13,668 | +1.90% | 6.6만 |
|---|
| 2026.05.08 | ₩13,400 | ₩13,534 | ₩13,400 | ₩13,427 | +0.20% | 5.1만 |
|---|
| 2026.05.07 | ₩13,454 | ₩13,521 | ₩13,320 | ₩13,481 | +0.20% | 5만 |
|---|
| 2026.05.06 | ₩13,909 | ₩13,909 | ₩13,682 | ₩13,735 | -1.25% | 31.5만 |
|---|
| 2026.05.05 | ₩14,177 | ₩14,305 | ₩14,164 | ₩14,238 | +0.43% | 7.2만 |
|---|
| 2026.05.04 | ₩14,017 | ₩14,258 | ₩14,017 | ₩14,251 | +1.67% | 9.4만 |
|---|
| 2026.05.01 | ₩14,137 | ₩14,171 | ₩13,923 | ₩14,047 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩13,816 | ₩14,244 | ₩13,816 | ₩14,191 | +2.72% | 7.1만 |
|---|
| 2026.04.29 | ₩13,896 | ₩13,963 | ₩13,856 | ₩13,950 | +0.39% | 2.2만 |
|---|
| 2026.04.28 | ₩13,507 | ₩13,789 | ₩13,507 | ₩13,722 | +1.59% | 4.9만 |
|---|
| 2026.04.27 | ₩13,601 | ₩13,695 | ₩13,561 | ₩13,599 | -0.02% | 4.6만 |
|---|
| 2026.04.24 | ₩13,440 | ₩13,507 | ₩13,400 | ₩13,507 | +0.50% | 1.8만 |
|---|
| 2026.04.23 | ₩13,427 | ₩13,494 | ₩13,360 | ₩13,447 | +0.15% | 7.5만 |
|---|
| 2026.04.22 | ₩13,360 | ₩13,387 | ₩13,280 | ₩13,373 | +0.10% | 5.5만 |
|---|
| 2026.04.21 | ₩13,159 | ₩13,172 | ₩13,045 | ₩13,172 | +0.10% | 4.7만 |
|---|
| 2026.04.20 | ₩12,998 | ₩13,199 | ₩12,998 | ₩13,092 | +0.72% | 6.1만 |
|---|
| 2026.04.17 | ₩13,239 | ₩13,239 | ₩12,904 | ₩13,105 | -1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩13,347 | ₩13,507 | ₩13,347 | ₩13,481 | +1.00% | 7.1만 |
|---|
| 2026.04.15 | ₩13,306 | ₩13,360 | ₩13,219 | ₩13,266 | -0.30% | 14.1만 |
|---|
| 2026.04.14 | ₩13,320 | ₩13,333 | ₩13,226 | ₩13,305 | -0.11% | 6만 |
|---|
| 2026.04.13 | ₩13,574 | ₩13,574 | ₩13,320 | ₩13,450 | -0.92% | 9만 |
|---|
| 2026.04.10 | ₩13,454 | ₩13,494 | ₩13,345 | ₩13,477 | +0.17% | 3.4만 |
|---|
| 2026.04.09 | ₩13,655 | ₩13,836 | ₩13,414 | ₩13,454 | -1.47% | 11.8만 |
|---|
| 2026.04.08 | ₩13,427 | ₩13,615 | ₩13,280 | ₩13,561 | +1.00% | 15.3만 |
|---|
| 2026.04.07 | ₩13,762 | ₩13,936 | ₩13,762 | ₩13,829 | +0.49% | 2.9만 |
|---|
| 2026.04.06 | ₩13,668 | ₩13,816 | ₩13,641 | ₩13,735 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩13,802 | ₩13,896 | ₩13,623 | ₩13,655 | -1.07% | 7.2만 |
|---|
| 2026.04.01 | ₩14,003 | ₩14,003 | ₩13,548 | ₩13,682 | -2.30% | 6만 |
|---|
| 2026.03.31 | ₩14,137 | ₩14,271 | ₩13,722 | ₩13,976 | -1.14% | 6.7만 |
|---|
| 2026.03.30 | ₩14,727 | ₩14,727 | ₩14,110 | ₩14,137 | -4.00% | 11.7만 |
|---|
| 2026.03.27 | ₩14,311 | ₩14,646 | ₩14,311 | ₩14,365 | +0.37% | 8.8만 |
|---|
| 2026.03.26 | ₩14,234 | ₩14,405 | ₩14,191 | ₩14,285 | +0.36% | 7.8만 |
|---|
| 2026.03.25 | ₩14,164 | ₩14,405 | ₩14,164 | ₩14,258 | +0.66% | 4.5만 |
|---|
| 2026.03.24 | ₩14,070 | ₩14,432 | ₩14,070 | ₩14,258 | +1.33% | 7.3만 |
|---|
| 2026.03.23 | ₩13,896 | ₩14,191 | ₩13,775 | ₩14,043 | +1.06% | 37.1만 |
|---|
| 2026.03.20 | ₩14,097 | ₩14,202 | ₩13,856 | ₩13,896 | -1.43% | 5.6만 |
|---|
| 2026.03.19 | ₩14,084 | ₩14,271 | ₩13,936 | ₩14,124 | +0.29% | 4.1만 |
|---|
| 2026.03.18 | ₩13,909 | ₩14,031 | ₩13,909 | ₩13,936 | +0.19% | 3.9만 |
|---|
| 2026.03.17 | ₩13,909 | ₩14,136 | ₩13,909 | ₩13,976 | +0.48% | 5.8만 |
|---|
| 2026.03.16 | ₩13,695 | ₩13,963 | ₩13,695 | ₩13,869 | +1.27% | 3.8만 |
|---|
| 2026.03.13 | ₩13,829 | ₩13,976 | ₩13,749 | ₩13,854 | +0.18% | 4.5만 |
|---|
| 2026.03.12 | ₩13,829 | ₩14,003 | ₩13,763 | ₩13,833 | +0.03% | 6.6만 |
|---|
| 2026.03.11 | ₩13,561 | ₩13,842 | ₩13,561 | ₩13,802 | +1.78% | 5.4만 |
|---|
| 2026.03.10 | ₩13,601 | ₩13,782 | ₩13,561 | ₩13,574 | -0.20% | 3.5만 |
|---|
| 2026.03.09 | ₩13,963 | ₩13,963 | ₩13,601 | ₩13,641 | -2.30% | 7.1만 |
|---|
| 2026.03.06 | ₩13,936 | ₩13,936 | ₩13,668 | ₩13,856 | -0.58% | 4.1만 |
|---|
| 2026.03.05 | ₩13,708 | ₩13,896 | ₩13,682 | ₩13,816 | +0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩13,708 | ₩13,876 | ₩13,616 | ₩13,856 | +1.08% | 4.3만 |
|---|
| 2026.03.03 | ₩13,909 | ₩13,923 | ₩13,585 | ₩13,749 | -1.16% | 6.2만 |
|---|
| 2026.03.02 | ₩13,869 | ₩13,936 | ₩13,762 | ₩13,923 | +0.39% | 5.8만 |
|---|
| 2026.02.27 | ₩13,400 | ₩13,695 | ₩13,400 | ₩13,628 | +1.70% | 4.3만 |
|---|
| 2026.02.26 | ₩13,253 | ₩13,440 | ₩13,079 | ₩13,436 | +1.39% | 18.3만 |
|---|
| 2026.02.25 | ₩13,373 | ₩13,467 | ₩13,233 | ₩13,454 | +0.60% | 20.8만 |
|---|
| 2026.02.24 | ₩13,266 | ₩13,427 | ₩13,226 | ₩13,385 | +0.90% | 5.2만 |
|---|
| 2026.02.23 | ₩13,574 | ₩14,003 | ₩13,280 | ₩13,333 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩13,306 | ₩13,447 | ₩13,306 | ₩13,414 | +0.81% | 5.1만 |
|---|
| 2026.02.19 | ₩13,360 | ₩13,481 | ₩13,288 | ₩13,337 | -0.17% | 7만 |
|---|
| 2026.02.18 | ₩13,373 | ₩13,373 | ₩13,266 | ₩13,293 | -0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩13,293 | ₩13,320 | ₩13,159 | ₩13,239 | -0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩13,065 | ₩13,379 | ₩13,065 | ₩13,347 | +2.15% | 4.7만 |
|---|
| 2026.02.12 | ₩13,306 | ₩13,306 | ₩13,052 | ₩13,105 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩13,038 | ₩13,226 | ₩13,025 | ₩13,172 | +1.03% | 8.1만 |
|---|
| 2026.02.10 | ₩13,199 | ₩13,199 | ₩12,904 | ₩13,025 | -1.32% | 7.5만 |
|---|
| 2026.02.09 | ₩12,918 | ₩12,971 | ₩12,770 | ₩12,958 | +0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩12,895 | ₩12,947 | ₩12,837 | ₩12,864 | -0.24% | 2.7만 |
|---|
| 2026.02.05 | ₩12,811 | ₩12,811 | ₩12,598 | ₩12,717 | -0.73% | 8.5만 |
|---|
| 2026.02.04 | ₩12,690 | ₩12,851 | ₩12,650 | ₩12,730 | +0.32% | 7.3만 |
|---|
| 2026.02.03 | ₩12,650 | ₩12,744 | ₩12,572 | ₩12,730 | +0.64% | 4.9만 |
|---|
| 2026.02.02 | ₩12,650 | ₩12,650 | ₩12,462 | ₩12,462 | -1.48% | 16.6만 |
|---|
| 2026.01.30 | ₩12,610 | ₩12,770 | ₩12,335 | ₩12,770 | +1.28% | 3.4만 |
|---|
| 2026.01.29 | ₩12,663 | ₩12,797 | ₩12,663 | ₩12,753 | +0.71% | 4.7만 |
|---|
| 2026.01.28 | ₩12,449 | ₩12,650 | ₩12,449 | ₩12,636 | +1.51% | 14.4만 |
|---|
| 2026.01.27 | ₩12,650 | ₩12,650 | ₩12,449 | ₩12,529 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩12,409 | ₩12,529 | ₩12,395 | ₩12,449 | +0.32% | 18.8만 |
|---|
| 2026.01.23 | ₩12,543 | ₩12,569 | ₩12,476 | ₩12,477 | -0.52% | 27.3만 |
|---|
| 2026.01.22 | ₩12,543 | ₩12,543 | ₩12,328 | ₩12,382 | -1.28% | 13.8만 |
|---|
| 2026.01.21 | ₩12,355 | ₩12,462 | ₩12,308 | ₩12,328 | -0.22% | 10.4만 |
|---|
| 2026.01.20 | ₩12,328 | ₩12,328 | ₩12,129 | ₩12,208 | -0.98% | 35.6만 |
|---|
| 2026.01.16 | ₩12,194 | ₩12,288 | ₩12,167 | ₩12,194 | 0.00% | 5.7만 |
|---|
| 2026.01.15 | ₩12,141 | ₩12,313 | ₩12,074 | ₩12,201 | +0.50% | 6.1만 |
|---|
| 2026.01.14 | ₩12,221 | ₩12,275 | ₩12,127 | ₩12,154 | -0.55% | 7.2만 |
|---|
| 2026.01.13 | ₩12,020 | ₩12,233 | ₩12,020 | ₩12,114 | +0.78% | 5.8만 |
|---|
| 2026.01.12 | ₩11,940 | ₩12,060 | ₩11,940 | ₩11,993 | +0.45% | 4.3만 |
|---|
| 2026.01.09 | ₩12,167 | ₩12,167 | ₩11,940 | ₩11,973 | -1.60% | 20.3만 |
|---|
| 2026.01.08 | ₩11,926 | ₩12,020 | ₩11,846 | ₩11,980 | +0.45% | 9.1만 |
|---|
| 2026.01.07 | ₩11,980 | ₩12,020 | ₩11,873 | ₩11,907 | -0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩11,993 | ₩12,027 | ₩11,873 | ₩11,993 | 0.00% | 6.1만 |
|---|
| 2026.01.05 | ₩12,315 | ₩12,342 | ₩11,895 | ₩12,051 | -2.14% | 11.2만 |
|---|
| 2026.01.02 | ₩12,167 | ₩12,221 | ₩11,980 | ₩12,033 | -1.10% | 9.2만 |
|---|
| 2025.12.31 | ₩12,141 | ₩12,275 | ₩12,027 | ₩12,114 | -0.22% | 86.3만 |
|---|
| 2025.12.30 | ₩12,248 | ₩12,312 | ₩12,208 | ₩12,222 | -0.21% | 2만 |
|---|
| 2025.12.29 | ₩12,194 | ₩12,221 | ₩12,114 | ₩12,167 | -0.22% | 2.9만 |
|---|
| 2025.12.26 | ₩12,060 | ₩12,194 | ₩12,060 | ₩12,060 | 0.00% | 2.7만 |
|---|
| 2025.12.24 | ₩12,141 | ₩12,181 | ₩12,060 | ₩12,181 | +0.33% | 7만 |
|---|
| 2025.12.23 | ₩12,060 | ₩12,208 | ₩12,060 | ₩12,208 | +1.22% | 7.3만 |
|---|
| 2025.12.22 | ₩12,033 | ₩12,074 | ₩11,993 | ₩12,020 | -0.11% | 18만 |
|---|
| 2025.12.19 | ₩12,060 | ₩12,060 | ₩11,953 | ₩12,017 | -0.36% | 4.7만 |
|---|
| 2025.12.18 | ₩12,181 | ₩12,194 | ₩11,953 | ₩11,966 | -1.76% | 5.5만 |
|---|
| 2025.12.17 | ₩12,154 | ₩12,154 | ₩11,953 | ₩12,047 | -0.88% | 4.5만 |
|---|
| 2025.12.16 | ₩12,087 | ₩12,127 | ₩11,973 | ₩12,047 | -0.33% | 17.9만 |
|---|
| 2025.12.15 | ₩12,194 | ₩12,208 | ₩12,100 | ₩12,167 | -0.22% | 5.4만 |
|---|
| 2025.12.12 | ₩12,328 | ₩12,409 | ₩12,214 | ₩12,248 | -0.65% | 16.7만 |
|---|
| 2025.12.11 | ₩12,261 | ₩12,462 | ₩12,261 | ₩12,409 | +1.20% | 5.7만 |
|---|
| 2025.12.10 | ₩12,473 | ₩12,663 | ₩12,154 | ₩12,382 | -0.73% | 7.5만 |
|---|
| 2025.12.09 | ₩12,476 | ₩12,583 | ₩12,449 | ₩12,516 | +0.32% | 4.2만 |
|---|
| 2025.12.08 | ₩12,622 | ₩12,622 | ₩12,422 | ₩12,435 | -1.48% | 13만 |
|---|
| 2025.12.05 | ₩12,730 | ₩12,770 | ₩12,596 | ₩12,620 | -0.86% | 6.5만 |
|---|
| 2025.12.04 | ₩12,516 | ₩12,677 | ₩12,516 | ₩12,636 | +0.96% | 1.5만 |
|---|
| 2025.12.03 | ₩12,449 | ₩12,623 | ₩12,442 | ₩12,556 | +0.86% | 2.8만 |
|---|
| 2025.12.02 | ₩12,516 | ₩12,543 | ₩12,394 | ₩12,422 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩12,489 | ₩12,636 | ₩12,489 | ₩12,602 | +0.90% | 6.8만 |
|---|
| 2025.11.28 | ₩12,449 | ₩12,596 | ₩12,449 | ₩12,583 | +1.08% | 1.4만 |
|---|
| 2025.11.26 | ₩12,261 | ₩12,476 | ₩12,261 | ₩12,359 | +0.80% | 5.9만 |
|---|
| 2025.11.25 | ₩12,181 | ₩12,261 | ₩12,181 | ₩12,221 | +0.33% | 5.6만 |
|---|
| 2025.11.24 | ₩12,288 | ₩12,328 | ₩12,100 | ₩12,328 | +0.33% | 6.8만 |
|---|
| 2025.11.21 | ₩12,248 | ₩12,265 | ₩12,087 | ₩12,194 | -0.44% | 5.5만 |
|---|
| 2025.11.20 | ₩12,355 | ₩12,556 | ₩12,167 | ₩12,167 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩12,355 | ₩12,395 | ₩12,261 | ₩12,368 | +0.11% | 4.1만 |
|---|
| 2025.11.18 | ₩12,234 | ₩12,409 | ₩12,221 | ₩12,328 | +0.77% | 4.2만 |
|---|
| 2025.11.17 | ₩12,462 | ₩12,462 | ₩12,261 | ₩12,342 | -0.97% | 3.4만 |
|---|
| 2025.11.14 | ₩12,261 | ₩12,462 | ₩12,208 | ₩12,395 | +1.09% | 6.6만 |
|---|
| 2025.11.13 | ₩12,328 | ₩12,382 | ₩12,261 | ₩12,261 | -0.54% | 5.9만 |
|---|
| 2025.11.12 | ₩12,382 | ₩12,462 | ₩12,368 | ₩12,422 | +0.32% | 19.2만 |
|---|
| 2025.11.11 | ₩12,395 | ₩12,489 | ₩12,368 | ₩12,409 | +0.11% | 8.1만 |
|---|
| 2025.11.10 | ₩12,368 | ₩12,395 | ₩12,256 | ₩12,342 | -0.22% | 5.5만 |
|---|
| 2025.11.07 | ₩12,020 | ₩12,307 | ₩12,020 | ₩12,281 | +2.17% | 7.5만 |
|---|
| 2025.11.06 | ₩12,100 | ₩12,212 | ₩12,100 | ₩12,154 | +0.44% | 7.5만 |
|---|
| 2025.11.05 | ₩11,966 | ₩12,221 | ₩11,966 | ₩12,127 | +1.34% | 6.8만 |
|---|
| 2025.11.04 | ₩11,913 | ₩12,100 | ₩11,886 | ₩12,027 | +0.96% | 10.3만 |
|---|
| 2025.11.03 | ₩11,980 | ₩12,154 | ₩11,953 | ₩12,154 | +1.45% | 4.7만 |
|---|
| 2025.10.31 | ₩12,020 | ₩12,020 | ₩11,899 | ₩11,926 | -0.78% | 6.2만 |
|---|
| 2025.10.30 | ₩11,846 | ₩12,033 | ₩11,846 | ₩11,886 | +0.34% | 11.7만 |
|---|
| 2025.10.29 | ₩12,060 | ₩12,060 | ₩11,926 | ₩11,926 | -1.11% | 16.3만 |
|---|
| 2025.10.28 | ₩12,020 | ₩12,074 | ₩11,953 | ₩11,993 | -0.22% | 8.2만 |
|---|
| 2025.10.27 | ₩12,047 | ₩12,074 | ₩11,966 | ₩12,011 | -0.30% | 13.6만 |
|---|
| 2025.10.24 | ₩12,074 | ₩12,134 | ₩11,993 | ₩12,011 | -0.52% | 4.4만 |
|---|
| 2025.10.23 | ₩12,154 | ₩12,154 | ₩11,988 | ₩12,037 | -0.96% | 9.4만 |
|---|
| 2025.10.22 | ₩12,007 | ₩12,041 | ₩11,859 | ₩12,041 | +0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩12,167 | ₩12,167 | ₩11,953 | ₩11,981 | -1.53% | 9.7만 |
|---|
| 2025.10.20 | ₩12,194 | ₩12,194 | ₩11,993 | ₩12,087 | -0.88% | 3.4만 |
|---|
| 2025.10.17 | ₩11,913 | ₩11,980 | ₩11,862 | ₩11,903 | -0.08% | 7.9만 |
|---|
| 2025.10.16 | ₩12,100 | ₩12,114 | ₩11,873 | ₩11,899 | -1.66% | 4.2만 |
|---|
| 2025.10.15 | ₩12,122 | ₩12,194 | ₩12,033 | ₩12,078 | -0.36% | 7.2만 |
|---|
| 2025.10.14 | ₩11,953 | ₩12,074 | ₩11,806 | ₩11,981 | +0.24% | 5.7만 |
|---|
| 2025.10.13 | ₩11,966 | ₩12,112 | ₩11,966 | ₩12,017 | +0.43% | 1.9만 |
|---|
| 2025.10.10 | ₩12,275 | ₩12,275 | ₩11,846 | ₩11,859 | -3.38% | 5.6만 |
|---|