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 | ₩15,246 | ₩15,286 | ₩15,086 | ₩15,113 | -0.87% | 4.2만 |
| 2026.10.08 | ₩14,993 | ₩15,180 | ₩14,993 | ₩15,153 | +1.07% | 11.6만 |
| 2026.10.07 | ₩14,873 | ₩14,886 | ₩14,659 | ₩14,779 | -0.63% | 20.7만 |
| 2026.10.06 | ₩14,774 | ₩14,939 | ₩14,774 | ₩14,886 | +0.76% | 5.7만 |
| 2026.10.05 | ₩14,579 | ₩14,806 | ₩14,579 | ₩14,766 | +1.28% | 3만 |
| 2026.10.02 | ₩14,273 | ₩14,633 | ₩14,273 | ₩14,633 | +2.52% | 4만 |
| 2026.10.01 | ₩14,086 | ₩14,473 | ₩14,086 | ₩14,419 | +2.37% | 3.3만 |
| 2026.09.30 | ₩14,139 | ₩14,246 | ₩14,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,139 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩13,992 | ₩14,246 | ₩13,966 | ₩14,139 | +1.05% | 8.9만 |
|---|
| 2026.09.28 | ₩14,406 | ₩14,459 | ₩14,246 | ₩14,299 | -0.74% | 19.3만 |
|---|
| 2026.09.25 | ₩14,327 | ₩14,459 | ₩14,299 | ₩14,359 | +0.22% | 5.7만 |
|---|
| 2026.09.24 | ₩14,486 | ₩14,671 | ₩14,446 | ₩14,446 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩14,473 | ₩14,799 | ₩14,473 | ₩14,619 | +1.01% | 10.7만 |
|---|
| 2026.09.22 | ₩14,566 | ₩14,806 | ₩14,446 | ₩14,513 | -0.37% | 35.5만 |
|---|
| 2026.09.21 | ₩14,939 | ₩14,966 | ₩14,699 | ₩14,715 | -1.50% | 4.9만 |
|---|
| 2026.09.18 | ₩15,046 | ₩15,233 | ₩15,046 | ₩15,097 | +0.34% | 5.8만 |
|---|
| 2026.09.17 | ₩14,953 | ₩15,193 | ₩14,939 | ₩15,113 | +1.07% | 12.8만 |
|---|
| 2026.09.16 | ₩15,220 | ₩15,226 | ₩14,939 | ₩14,993 | -1.49% | 3.3만 |
|---|
| 2026.09.15 | ₩15,366 | ₩15,500 | ₩15,260 | ₩15,420 | +0.35% | 3.4만 |
|---|
| 2026.09.14 | ₩15,553 | ₩15,558 | ₩15,124 | ₩15,124 | -2.76% | 13.3만 |
|---|
| 2026.09.11 | ₩15,260 | ₩15,473 | ₩15,166 | ₩15,385 | +0.82% | 4.3만 |
|---|
| 2026.09.10 | ₩15,393 | ₩15,406 | ₩15,260 | ₩15,313 | -0.52% | 4.3만 |
|---|
| 2026.09.09 | ₩15,473 | ₩15,473 | ₩15,326 | ₩15,374 | -0.64% | 4.4만 |
|---|
| 2026.09.08 | ₩15,286 | ₩15,420 | ₩15,233 | ₩15,340 | +0.35% | 4.5만 |
|---|
| 2026.09.04 | ₩15,140 | ₩15,193 | ₩14,939 | ₩15,153 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩15,300 | ₩15,406 | ₩15,140 | ₩15,220 | -0.52% | 4만 |
|---|
| 2026.09.02 | ₩15,086 | ₩15,353 | ₩15,086 | ₩15,313 | +1.50% | 7.6만 |
|---|
| 2026.09.01 | ₩15,113 | ₩15,233 | ₩15,033 | ₩15,193 | +0.53% | 6.7만 |
|---|
| 2026.08.31 | ₩15,019 | ₩15,019 | ₩14,806 | ₩14,966 | -0.36% | 5.5만 |
|---|
| 2026.08.28 | ₩14,873 | ₩14,873 | ₩14,662 | ₩14,714 | -1.07% | 60.9만 |
|---|
| 2026.08.27 | ₩14,673 | ₩14,866 | ₩14,553 | ₩14,774 | +0.69% | 10.4만 |
|---|
| 2026.08.26 | ₩14,473 | ₩14,853 | ₩14,473 | ₩14,739 | +1.84% | 26만 |
|---|
| 2026.08.25 | ₩14,619 | ₩14,726 | ₩14,566 | ₩14,593 | -0.18% | 7.7만 |
|---|
| 2026.08.24 | ₩14,739 | ₩14,899 | ₩14,625 | ₩14,726 | -0.09% | 26.3만 |
|---|
| 2026.08.21 | ₩14,926 | ₩14,993 | ₩14,833 | ₩14,873 | -0.36% | 6.8만 |
|---|
| 2026.08.20 | ₩15,073 | ₩15,073 | ₩14,833 | ₩14,873 | -1.33% | 6.4만 |
|---|
| 2026.08.19 | ₩14,953 | ₩15,019 | ₩14,806 | ₩14,853 | -0.67% | 12.7만 |
|---|
| 2026.08.18 | ₩14,953 | ₩14,993 | ₩14,849 | ₩14,899 | -0.36% | 5.9만 |
|---|
| 2026.08.17 | ₩14,499 | ₩14,806 | ₩14,499 | ₩14,753 | +1.75% | 12.9만 |
|---|
| 2026.08.14 | ₩14,513 | ₩14,686 | ₩14,446 | ₩14,590 | +0.53% | 3.6만 |
|---|
| 2026.08.13 | ₩14,313 | ₩14,446 | ₩14,286 | ₩14,393 | +0.56% | 2.9만 |
|---|
| 2026.08.12 | ₩14,353 | ₩14,419 | ₩14,313 | ₩14,419 | +0.46% | 2.3만 |
|---|
| 2026.08.11 | ₩14,096 | ₩14,339 | ₩14,096 | ₩14,313 | +1.53% | 4.9만 |
|---|
| 2026.08.10 | ₩13,619 | ₩14,106 | ₩13,619 | ₩14,060 | +3.24% | 8.6만 |
|---|
| 2026.08.07 | ₩13,499 | ₩13,632 | ₩13,377 | ₩13,512 | +0.10% | 9.6만 |
|---|
| 2026.08.06 | ₩13,632 | ₩13,699 | ₩13,579 | ₩13,619 | -0.10% | 6.8만 |
|---|
| 2026.08.05 | ₩13,752 | ₩13,752 | ₩13,472 | ₩13,487 | -1.93% | 23.1만 |
|---|
| 2026.08.04 | ₩13,712 | ₩13,834 | ₩13,532 | ₩13,792 | +0.58% | 5.4만 |
|---|
| 2026.08.03 | ₩13,832 | ₩13,926 | ₩13,686 | ₩13,832 | 0.00% | 4.7만 |
|---|
| 2026.07.31 | ₩13,872 | ₩14,006 | ₩13,752 | ₩13,979 | +0.77% | 1.4만 |
|---|
| 2026.07.30 | ₩13,686 | ₩13,832 | ₩13,651 | ₩13,783 | +0.71% | 6.7만 |
|---|
| 2026.07.29 | ₩13,712 | ₩13,779 | ₩13,672 | ₩13,672 | -0.29% | 4.4만 |
|---|
| 2026.07.28 | ₩13,672 | ₩13,679 | ₩13,419 | ₩13,459 | -1.56% | 3.2만 |
|---|
| 2026.07.27 | ₩13,926 | ₩13,926 | ₩13,699 | ₩13,766 | -1.15% | 4.4만 |
|---|
| 2026.07.24 | ₩14,139 | ₩14,286 | ₩14,022 | ₩14,139 | 0.00% | 6.5만 |
|---|
| 2026.07.23 | ₩14,286 | ₩14,375 | ₩14,099 | ₩14,192 | -0.65% | 3.3만 |
|---|
| 2026.07.22 | ₩14,099 | ₩14,246 | ₩14,072 | ₩14,166 | +0.47% | 5.2만 |
|---|
| 2026.07.21 | ₩13,992 | ₩14,019 | ₩13,866 | ₩14,019 | +0.19% | 11.8만 |
|---|
| 2026.07.20 | ₩13,819 | ₩13,946 | ₩13,726 | ₩13,892 | +0.53% | 8.2만 |
|---|
| 2026.07.17 | ₩13,819 | ₩13,819 | ₩13,672 | ₩13,792 | -0.19% | 4.1만 |
|---|
| 2026.07.16 | ₩13,459 | ₩13,652 | ₩13,459 | ₩13,579 | +0.89% | 3.4만 |
|---|
| 2026.07.15 | ₩13,686 | ₩13,726 | ₩13,446 | ₩13,552 | -0.97% | 4.3만 |
|---|
| 2026.07.14 | ₩13,806 | ₩13,838 | ₩13,606 | ₩13,686 | -0.87% | 7.1만 |
|---|
| 2026.07.13 | ₩13,539 | ₩13,712 | ₩13,539 | ₩13,659 | +0.89% | 4.4만 |
|---|
| 2026.07.10 | ₩13,419 | ₩13,419 | ₩13,169 | ₩13,339 | -0.60% | 3.9만 |
|---|
| 2026.07.09 | ₩13,352 | ₩13,419 | ₩13,308 | ₩13,379 | +0.20% | 29.8만 |
|---|
| 2026.07.08 | ₩13,205 | ₩13,459 | ₩13,179 | ₩13,419 | +1.62% | 6.3만 |
|---|
| 2026.07.07 | ₩12,999 | ₩13,185 | ₩12,939 | ₩13,099 | +0.77% | 5.4만 |
|---|
| 2026.07.06 | ₩12,979 | ₩13,005 | ₩12,885 | ₩12,952 | -0.21% | 4.7만 |
|---|
| 2026.07.02 | ₩12,779 | ₩13,019 | ₩12,779 | ₩12,885 | +0.84% | 7.9만 |
|---|
| 2026.07.01 | ₩12,852 | ₩12,852 | ₩12,739 | ₩12,845 | -0.05% | 4.7만 |
|---|
| 2026.06.30 | ₩12,999 | ₩13,165 | ₩12,859 | ₩12,952 | -0.36% | 4.9만 |
|---|
| 2026.06.29 | ₩13,192 | ₩13,259 | ₩13,052 | ₩13,052 | -1.06% | 4.3만 |
|---|
| 2026.06.26 | ₩13,112 | ₩13,165 | ₩13,032 | ₩13,072 | -0.31% | 6.6만 |
|---|
| 2026.06.25 | ₩12,899 | ₩13,091 | ₩12,899 | ₩13,068 | +1.31% | 5.2만 |
|---|
| 2026.06.24 | ₩13,005 | ₩13,112 | ₩12,952 | ₩13,072 | +0.51% | 9.4만 |
|---|
| 2026.06.23 | ₩13,032 | ₩13,219 | ₩13,019 | ₩13,219 | +1.43% | 12.2만 |
|---|
| 2026.06.22 | ₩12,925 | ₩13,152 | ₩12,845 | ₩13,099 | +1.34% | 17.8만 |
|---|
| 2026.06.18 | ₩13,005 | ₩13,005 | ₩12,779 | ₩12,899 | -0.82% | 6.6만 |
|---|
| 2026.06.17 | ₩13,045 | ₩13,059 | ₩12,925 | ₩13,005 | -0.31% | 5.2만 |
|---|
| 2026.06.16 | ₩13,072 | ₩13,113 | ₩13,005 | ₩13,045 | -0.20% | 5.9만 |
|---|
| 2026.06.15 | ₩13,112 | ₩13,259 | ₩13,112 | ₩13,165 | +0.41% | 3.5만 |
|---|
| 2026.06.12 | ₩13,272 | ₩13,512 | ₩13,272 | ₩13,419 | +1.11% | 1.8만 |
|---|
| 2026.06.11 | ₩13,539 | ₩13,566 | ₩13,263 | ₩13,263 | -2.04% | 3.4만 |
|---|
| 2026.06.10 | ₩13,379 | ₩13,592 | ₩13,379 | ₩13,459 | +0.60% | 3.7만 |
|---|
| 2026.06.09 | ₩13,405 | ₩13,432 | ₩13,179 | ₩13,325 | -0.60% | 3.2만 |
|---|
| 2026.06.08 | ₩13,512 | ₩13,566 | ₩13,423 | ₩13,486 | -0.20% | 3.7만 |
|---|
| 2026.06.05 | ₩13,699 | ₩13,752 | ₩13,396 | ₩13,396 | -2.21% | 4.3만 |
|---|
| 2026.06.04 | ₩13,632 | ₩13,752 | ₩13,592 | ₩13,712 | +0.59% | 2만 |
|---|
| 2026.06.03 | ₩13,659 | ₩13,846 | ₩13,646 | ₩13,739 | +0.59% | 7.9만 |
|---|
| 2026.06.02 | ₩13,526 | ₩13,699 | ₩13,519 | ₩13,686 | +1.18% | 7.6만 |
|---|
| 2026.06.01 | ₩13,352 | ₩13,559 | ₩13,352 | ₩13,472 | +0.90% | 5만 |
|---|
| 2026.05.29 | ₩13,365 | ₩13,392 | ₩13,232 | ₩13,232 | -1.00% | 3.3만 |
|---|
| 2026.05.28 | ₩13,472 | ₩13,532 | ₩13,379 | ₩13,486 | +0.10% | 6.5만 |
|---|
| 2026.05.27 | ₩13,459 | ₩13,566 | ₩13,372 | ₩13,392 | -0.50% | 6.6만 |
|---|
| 2026.05.26 | ₩13,832 | ₩13,952 | ₩13,632 | ₩13,632 | -1.45% | 7.5만 |
|---|
| 2026.05.22 | ₩13,806 | ₩13,979 | ₩13,739 | ₩13,979 | +1.26% | 2.8만 |
|---|
| 2026.05.21 | ₩13,979 | ₩14,012 | ₩13,726 | ₩13,779 | -1.43% | 8.3만 |
|---|
| 2026.05.20 | ₩14,166 | ₩14,206 | ₩13,892 | ₩13,899 | -1.88% | 8.3만 |
|---|
| 2026.05.19 | ₩14,553 | ₩14,553 | ₩13,912 | ₩14,099 | -3.12% | 5.4만 |
|---|
| 2026.05.18 | ₩13,752 | ₩14,006 | ₩13,699 | ₩13,968 | +1.57% | 2.8만 |
|---|
| 2026.05.15 | ₩13,806 | ₩13,859 | ₩13,712 | ₩13,806 | 0.00% | 4.2만 |
|---|
| 2026.05.14 | ₩13,552 | ₩13,712 | ₩13,486 | ₩13,712 | +1.18% | 7만 |
|---|
| 2026.05.13 | ₩13,579 | ₩13,579 | ₩13,399 | ₩13,550 | -0.22% | 2.2만 |
|---|
| 2026.05.12 | ₩13,672 | ₩13,672 | ₩13,539 | ₩13,594 | -0.58% | 2.3만 |
|---|
| 2026.05.11 | ₩13,352 | ₩13,632 | ₩13,352 | ₩13,606 | +1.90% | 6.6만 |
|---|
| 2026.05.08 | ₩13,339 | ₩13,472 | ₩13,339 | ₩13,365 | +0.20% | 5.1만 |
|---|
| 2026.05.07 | ₩13,392 | ₩13,459 | ₩13,259 | ₩13,419 | +0.20% | 5만 |
|---|
| 2026.05.06 | ₩13,846 | ₩13,846 | ₩13,619 | ₩13,672 | -1.25% | 31.5만 |
|---|
| 2026.05.05 | ₩14,112 | ₩14,239 | ₩14,099 | ₩14,172 | +0.43% | 7.2만 |
|---|
| 2026.05.04 | ₩13,952 | ₩14,192 | ₩13,952 | ₩14,186 | +1.67% | 9.4만 |
|---|
| 2026.05.01 | ₩14,072 | ₩14,106 | ₩13,859 | ₩13,983 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩13,752 | ₩14,179 | ₩13,752 | ₩14,126 | +2.72% | 7.1만 |
|---|
| 2026.04.29 | ₩13,832 | ₩13,899 | ₩13,792 | ₩13,886 | +0.39% | 2.2만 |
|---|
| 2026.04.28 | ₩13,446 | ₩13,726 | ₩13,446 | ₩13,659 | +1.59% | 4.9만 |
|---|
| 2026.04.27 | ₩13,539 | ₩13,632 | ₩13,499 | ₩13,536 | -0.02% | 4.6만 |
|---|
| 2026.04.24 | ₩13,379 | ₩13,446 | ₩13,339 | ₩13,446 | +0.50% | 1.8만 |
|---|
| 2026.04.23 | ₩13,365 | ₩13,432 | ₩13,299 | ₩13,385 | +0.15% | 7.5만 |
|---|
| 2026.04.22 | ₩13,299 | ₩13,325 | ₩13,219 | ₩13,312 | +0.10% | 5.5만 |
|---|
| 2026.04.21 | ₩13,099 | ₩13,112 | ₩12,985 | ₩13,112 | +0.10% | 4.7만 |
|---|
| 2026.04.20 | ₩12,939 | ₩13,139 | ₩12,939 | ₩13,032 | +0.72% | 6.1만 |
|---|
| 2026.04.17 | ₩13,179 | ₩13,179 | ₩12,845 | ₩13,045 | -1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩13,285 | ₩13,446 | ₩13,285 | ₩13,419 | +1.00% | 7.1만 |
|---|
| 2026.04.15 | ₩13,245 | ₩13,299 | ₩13,159 | ₩13,205 | -0.30% | 14.1만 |
|---|
| 2026.04.14 | ₩13,259 | ₩13,272 | ₩13,165 | ₩13,244 | -0.11% | 6만 |
|---|
| 2026.04.13 | ₩13,512 | ₩13,512 | ₩13,259 | ₩13,388 | -0.92% | 9만 |
|---|
| 2026.04.10 | ₩13,392 | ₩13,432 | ₩13,284 | ₩13,415 | +0.17% | 3.4만 |
|---|
| 2026.04.09 | ₩13,592 | ₩13,772 | ₩13,352 | ₩13,392 | -1.47% | 11.8만 |
|---|
| 2026.04.08 | ₩13,365 | ₩13,552 | ₩13,219 | ₩13,499 | +1.00% | 15.3만 |
|---|
| 2026.04.07 | ₩13,699 | ₩13,872 | ₩13,699 | ₩13,766 | +0.49% | 2.9만 |
|---|
| 2026.04.06 | ₩13,606 | ₩13,752 | ₩13,579 | ₩13,672 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩13,739 | ₩13,832 | ₩13,560 | ₩13,592 | -1.07% | 7.2만 |
|---|
| 2026.04.01 | ₩13,939 | ₩13,939 | ₩13,486 | ₩13,619 | -2.30% | 6만 |
|---|
| 2026.03.31 | ₩14,072 | ₩14,206 | ₩13,659 | ₩13,912 | -1.14% | 6.7만 |
|---|
| 2026.03.30 | ₩14,659 | ₩14,659 | ₩14,046 | ₩14,072 | -4.00% | 11.7만 |
|---|
| 2026.03.27 | ₩14,246 | ₩14,579 | ₩14,246 | ₩14,299 | +0.37% | 8.8만 |
|---|
| 2026.03.26 | ₩14,168 | ₩14,339 | ₩14,126 | ₩14,219 | +0.36% | 7.8만 |
|---|
| 2026.03.25 | ₩14,099 | ₩14,339 | ₩14,099 | ₩14,192 | +0.66% | 4.5만 |
|---|
| 2026.03.24 | ₩14,006 | ₩14,366 | ₩14,006 | ₩14,192 | +1.33% | 7.3만 |
|---|
| 2026.03.23 | ₩13,832 | ₩14,126 | ₩13,712 | ₩13,979 | +1.06% | 37.1만 |
|---|
| 2026.03.20 | ₩14,032 | ₩14,136 | ₩13,792 | ₩13,832 | -1.43% | 5.6만 |
|---|
| 2026.03.19 | ₩14,019 | ₩14,206 | ₩13,872 | ₩14,059 | +0.29% | 4.1만 |
|---|
| 2026.03.18 | ₩13,846 | ₩13,967 | ₩13,846 | ₩13,872 | +0.19% | 3.9만 |
|---|
| 2026.03.17 | ₩13,846 | ₩14,071 | ₩13,846 | ₩13,912 | +0.48% | 5.8만 |
|---|
| 2026.03.16 | ₩13,632 | ₩13,899 | ₩13,632 | ₩13,806 | +1.27% | 3.8만 |
|---|
| 2026.03.13 | ₩13,766 | ₩13,912 | ₩13,686 | ₩13,791 | +0.18% | 4.5만 |
|---|
| 2026.03.12 | ₩13,766 | ₩13,939 | ₩13,700 | ₩13,770 | +0.03% | 6.6만 |
|---|
| 2026.03.11 | ₩13,499 | ₩13,779 | ₩13,499 | ₩13,739 | +1.78% | 5.4만 |
|---|
| 2026.03.10 | ₩13,539 | ₩13,719 | ₩13,499 | ₩13,512 | -0.20% | 3.5만 |
|---|
| 2026.03.09 | ₩13,899 | ₩13,899 | ₩13,539 | ₩13,579 | -2.30% | 7.1만 |
|---|
| 2026.03.06 | ₩13,872 | ₩13,872 | ₩13,606 | ₩13,792 | -0.58% | 4.1만 |
|---|
| 2026.03.05 | ₩13,646 | ₩13,832 | ₩13,619 | ₩13,752 | +0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩13,646 | ₩13,812 | ₩13,554 | ₩13,792 | +1.08% | 4.3만 |
|---|
| 2026.03.03 | ₩13,846 | ₩13,859 | ₩13,523 | ₩13,686 | -1.16% | 6.2만 |
|---|
| 2026.03.02 | ₩13,806 | ₩13,872 | ₩13,699 | ₩13,859 | +0.39% | 5.8만 |
|---|
| 2026.02.27 | ₩13,339 | ₩13,632 | ₩13,339 | ₩13,566 | +1.70% | 4.3만 |
|---|
| 2026.02.26 | ₩13,192 | ₩13,379 | ₩13,019 | ₩13,375 | +1.39% | 18.3만 |
|---|
| 2026.02.25 | ₩13,312 | ₩13,405 | ₩13,172 | ₩13,392 | +0.60% | 20.8만 |
|---|
| 2026.02.24 | ₩13,205 | ₩13,365 | ₩13,165 | ₩13,324 | +0.90% | 5.2만 |
|---|
| 2026.02.23 | ₩13,512 | ₩13,939 | ₩13,219 | ₩13,272 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩13,245 | ₩13,385 | ₩13,245 | ₩13,352 | +0.81% | 5.1만 |
|---|
| 2026.02.19 | ₩13,299 | ₩13,419 | ₩13,227 | ₩13,276 | -0.17% | 7만 |
|---|
| 2026.02.18 | ₩13,312 | ₩13,312 | ₩13,205 | ₩13,232 | -0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩13,232 | ₩13,259 | ₩13,099 | ₩13,179 | -0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩13,005 | ₩13,317 | ₩13,005 | ₩13,285 | +2.15% | 4.7만 |
|---|
| 2026.02.12 | ₩13,245 | ₩13,245 | ₩12,992 | ₩13,045 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩12,979 | ₩13,165 | ₩12,965 | ₩13,112 | +1.03% | 8.1만 |
|---|
| 2026.02.10 | ₩13,139 | ₩13,139 | ₩12,845 | ₩12,965 | -1.32% | 7.5만 |
|---|
| 2026.02.09 | ₩12,859 | ₩12,912 | ₩12,712 | ₩12,899 | +0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩12,836 | ₩12,888 | ₩12,779 | ₩12,805 | -0.24% | 2.7만 |
|---|
| 2026.02.05 | ₩12,752 | ₩12,752 | ₩12,540 | ₩12,659 | -0.73% | 8.5만 |
|---|
| 2026.02.04 | ₩12,632 | ₩12,792 | ₩12,592 | ₩12,672 | +0.32% | 7.3만 |
|---|
| 2026.02.03 | ₩12,592 | ₩12,685 | ₩12,514 | ₩12,672 | +0.64% | 4.9만 |
|---|
| 2026.02.02 | ₩12,592 | ₩12,592 | ₩12,405 | ₩12,405 | -1.48% | 16.6만 |
|---|
| 2026.01.30 | ₩12,552 | ₩12,712 | ₩12,278 | ₩12,712 | +1.28% | 3.4만 |
|---|
| 2026.01.29 | ₩12,605 | ₩12,739 | ₩12,605 | ₩12,695 | +0.71% | 4.7만 |
|---|
| 2026.01.28 | ₩12,392 | ₩12,592 | ₩12,392 | ₩12,578 | +1.51% | 14.4만 |
|---|
| 2026.01.27 | ₩12,592 | ₩12,592 | ₩12,392 | ₩12,472 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩12,352 | ₩12,472 | ₩12,338 | ₩12,392 | +0.32% | 18.8만 |
|---|
| 2026.01.23 | ₩12,485 | ₩12,512 | ₩12,418 | ₩12,420 | -0.52% | 27.3만 |
|---|
| 2026.01.22 | ₩12,485 | ₩12,485 | ₩12,272 | ₩12,325 | -1.28% | 13.8만 |
|---|
| 2026.01.21 | ₩12,298 | ₩12,405 | ₩12,252 | ₩12,272 | -0.22% | 10.4만 |
|---|
| 2026.01.20 | ₩12,272 | ₩12,272 | ₩12,073 | ₩12,152 | -0.98% | 35.6만 |
|---|
| 2026.01.16 | ₩12,138 | ₩12,232 | ₩12,112 | ₩12,138 | 0.00% | 5.7만 |
|---|
| 2026.01.15 | ₩12,085 | ₩12,257 | ₩12,018 | ₩12,145 | +0.50% | 6.1만 |
|---|
| 2026.01.14 | ₩12,165 | ₩12,218 | ₩12,072 | ₩12,098 | -0.55% | 7.2만 |
|---|
| 2026.01.13 | ₩11,965 | ₩12,177 | ₩11,965 | ₩12,058 | +0.78% | 5.8만 |
|---|
| 2026.01.12 | ₩11,885 | ₩12,005 | ₩11,885 | ₩11,938 | +0.45% | 4.3만 |
|---|
| 2026.01.09 | ₩12,112 | ₩12,112 | ₩11,885 | ₩11,918 | -1.60% | 20.3만 |
|---|
| 2026.01.08 | ₩11,872 | ₩11,965 | ₩11,791 | ₩11,925 | +0.45% | 9.1만 |
|---|
| 2026.01.07 | ₩11,925 | ₩11,965 | ₩11,818 | ₩11,853 | -0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩11,938 | ₩11,972 | ₩11,818 | ₩11,938 | 0.00% | 6.1만 |
|---|
| 2026.01.05 | ₩12,258 | ₩12,285 | ₩11,841 | ₩11,996 | -2.14% | 11.2만 |
|---|
| 2026.01.02 | ₩12,112 | ₩12,165 | ₩11,925 | ₩11,978 | -1.10% | 9.2만 |
|---|
| 2025.12.31 | ₩12,085 | ₩12,218 | ₩11,972 | ₩12,058 | -0.22% | 86.3만 |
|---|
| 2025.12.30 | ₩12,192 | ₩12,256 | ₩12,152 | ₩12,166 | -0.21% | 2만 |
|---|
| 2025.12.29 | ₩12,138 | ₩12,165 | ₩12,058 | ₩12,112 | -0.22% | 2.9만 |
|---|
| 2025.12.26 | ₩12,005 | ₩12,138 | ₩12,005 | ₩12,005 | 0.00% | 2.7만 |
|---|
| 2025.12.24 | ₩12,085 | ₩12,125 | ₩12,005 | ₩12,125 | +0.33% | 7만 |
|---|
| 2025.12.23 | ₩12,005 | ₩12,152 | ₩12,005 | ₩12,152 | +1.22% | 7.3만 |
|---|
| 2025.12.22 | ₩11,978 | ₩12,018 | ₩11,938 | ₩11,965 | -0.11% | 18만 |
|---|
| 2025.12.19 | ₩12,005 | ₩12,005 | ₩11,898 | ₩11,962 | -0.36% | 4.7만 |
|---|
| 2025.12.18 | ₩12,125 | ₩12,138 | ₩11,898 | ₩11,912 | -1.76% | 5.5만 |
|---|
| 2025.12.17 | ₩12,098 | ₩12,098 | ₩11,898 | ₩11,992 | -0.88% | 4.5만 |
|---|
| 2025.12.16 | ₩12,032 | ₩12,072 | ₩11,918 | ₩11,992 | -0.33% | 17.9만 |
|---|
| 2025.12.15 | ₩12,138 | ₩12,152 | ₩12,045 | ₩12,112 | -0.22% | 5.4만 |
|---|
| 2025.12.12 | ₩12,272 | ₩12,352 | ₩12,158 | ₩12,192 | -0.65% | 16.7만 |
|---|
| 2025.12.11 | ₩12,205 | ₩12,405 | ₩12,205 | ₩12,352 | +1.20% | 5.7만 |
|---|
| 2025.12.10 | ₩12,416 | ₩12,605 | ₩12,098 | ₩12,325 | -0.73% | 7.5만 |
|---|
| 2025.12.09 | ₩12,418 | ₩12,525 | ₩12,392 | ₩12,458 | +0.32% | 4.2만 |
|---|
| 2025.12.08 | ₩12,564 | ₩12,564 | ₩12,365 | ₩12,378 | -1.48% | 13만 |
|---|
| 2025.12.05 | ₩12,672 | ₩12,712 | ₩12,538 | ₩12,562 | -0.86% | 6.5만 |
|---|
| 2025.12.04 | ₩12,458 | ₩12,619 | ₩12,458 | ₩12,578 | +0.96% | 1.5만 |
|---|
| 2025.12.03 | ₩12,392 | ₩12,565 | ₩12,385 | ₩12,498 | +0.86% | 2.8만 |
|---|
| 2025.12.02 | ₩12,458 | ₩12,485 | ₩12,337 | ₩12,365 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩12,432 | ₩12,578 | ₩12,432 | ₩12,544 | +0.90% | 6.8만 |
|---|
| 2025.11.28 | ₩12,392 | ₩12,538 | ₩12,392 | ₩12,525 | +1.08% | 1.4만 |
|---|
| 2025.11.26 | ₩12,205 | ₩12,418 | ₩12,205 | ₩12,302 | +0.80% | 5.9만 |
|---|
| 2025.11.25 | ₩12,125 | ₩12,205 | ₩12,125 | ₩12,165 | +0.33% | 5.6만 |
|---|
| 2025.11.24 | ₩12,232 | ₩12,272 | ₩12,045 | ₩12,272 | +0.33% | 6.8만 |
|---|
| 2025.11.21 | ₩12,192 | ₩12,209 | ₩12,032 | ₩12,138 | -0.44% | 5.5만 |
|---|
| 2025.11.20 | ₩12,298 | ₩12,498 | ₩12,112 | ₩12,112 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩12,298 | ₩12,338 | ₩12,205 | ₩12,312 | +0.11% | 4.1만 |
|---|
| 2025.11.18 | ₩12,178 | ₩12,352 | ₩12,165 | ₩12,272 | +0.77% | 4.2만 |
|---|
| 2025.11.17 | ₩12,405 | ₩12,405 | ₩12,205 | ₩12,285 | -0.97% | 3.4만 |
|---|
| 2025.11.14 | ₩12,205 | ₩12,405 | ₩12,152 | ₩12,338 | +1.09% | 6.6만 |
|---|
| 2025.11.13 | ₩12,272 | ₩12,325 | ₩12,205 | ₩12,205 | -0.54% | 5.9만 |
|---|
| 2025.11.12 | ₩12,325 | ₩12,405 | ₩12,312 | ₩12,365 | +0.32% | 19.2만 |
|---|
| 2025.11.11 | ₩12,338 | ₩12,432 | ₩12,312 | ₩12,352 | +0.11% | 8.1만 |
|---|
| 2025.11.10 | ₩12,312 | ₩12,338 | ₩12,200 | ₩12,285 | -0.22% | 5.5만 |
|---|
| 2025.11.07 | ₩11,965 | ₩12,250 | ₩11,965 | ₩12,225 | +2.17% | 7.5만 |
|---|
| 2025.11.06 | ₩12,045 | ₩12,156 | ₩12,045 | ₩12,098 | +0.44% | 7.5만 |
|---|
| 2025.11.05 | ₩11,912 | ₩12,165 | ₩11,912 | ₩12,072 | +1.34% | 6.8만 |
|---|
| 2025.11.04 | ₩11,858 | ₩12,045 | ₩11,832 | ₩11,972 | +0.96% | 10.3만 |
|---|
| 2025.11.03 | ₩11,925 | ₩12,098 | ₩11,898 | ₩12,098 | +1.45% | 4.7만 |
|---|
| 2025.10.31 | ₩11,965 | ₩11,965 | ₩11,845 | ₩11,872 | -0.78% | 6.2만 |
|---|
| 2025.10.30 | ₩11,791 | ₩11,978 | ₩11,791 | ₩11,832 | +0.34% | 11.7만 |
|---|
| 2025.10.29 | ₩12,005 | ₩12,005 | ₩11,872 | ₩11,872 | -1.11% | 16.3만 |
|---|
| 2025.10.28 | ₩11,965 | ₩12,018 | ₩11,898 | ₩11,938 | -0.22% | 8.2만 |
|---|
| 2025.10.27 | ₩11,992 | ₩12,018 | ₩11,912 | ₩11,956 | -0.30% | 13.6만 |
|---|
| 2025.10.24 | ₩12,018 | ₩12,078 | ₩11,938 | ₩11,956 | -0.52% | 4.4만 |
|---|
| 2025.10.23 | ₩12,098 | ₩12,098 | ₩11,933 | ₩11,982 | -0.96% | 9.4만 |
|---|
| 2025.10.22 | ₩11,952 | ₩11,986 | ₩11,805 | ₩11,986 | +0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩12,112 | ₩12,112 | ₩11,898 | ₩11,926 | -1.53% | 9.7만 |
|---|
| 2025.10.20 | ₩12,138 | ₩12,138 | ₩11,938 | ₩12,032 | -0.88% | 3.4만 |
|---|
| 2025.10.17 | ₩11,858 | ₩11,925 | ₩11,808 | ₩11,849 | -0.08% | 7.9만 |
|---|
| 2025.10.16 | ₩12,045 | ₩12,058 | ₩11,818 | ₩11,845 | -1.66% | 4.2만 |
|---|
| 2025.10.15 | ₩12,066 | ₩12,138 | ₩11,978 | ₩12,022 | -0.36% | 7.2만 |
|---|
| 2025.10.14 | ₩11,898 | ₩12,018 | ₩11,751 | ₩11,926 | +0.24% | 5.7만 |
|---|
| 2025.10.13 | ₩11,912 | ₩12,057 | ₩11,912 | ₩11,962 | +0.43% | 1.9만 |
|---|
| 2025.10.10 | ₩12,218 | ₩12,218 | ₩11,791 | ₩11,805 | -3.38% | 5.6만 |
|---|