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 | ₩15,259 | ₩15,299 | ₩15,099 | ₩15,126 | -0.87% | 4.2만 |
| 2026.10.08 | ₩15,006 | ₩15,193 | ₩15,006 | ₩15,166 | +1.07% | 11.6만 |
| 2026.10.07 | ₩14,886 | ₩14,899 | ₩14,672 | ₩14,792 | -0.63% | 20.7만 |
| 2026.10.06 | ₩14,787 | ₩14,952 | ₩14,787 | ₩14,899 | +0.76% | 5.7만 |
| 2026.10.05 | ₩14,592 | ₩14,819 | ₩14,592 | ₩14,779 | +1.28% | 3만 |
| 2026.10.02 | ₩14,285 | ₩14,645 | ₩14,285 | ₩14,645 | +2.52% | 4만 |
| 2026.10.01 | ₩14,098 | ₩14,485 | ₩14,098 | ₩14,432 | +2.37% | 3.3만 |
| 2026.09.30 | ₩14,151 | ₩14,258 | ₩14,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,151 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩14,004 | ₩14,258 | ₩13,978 | ₩14,151 | +1.05% | 8.9만 |
|---|
| 2026.09.28 | ₩14,418 | ₩14,472 | ₩14,258 | ₩14,312 | -0.74% | 19.3만 |
|---|
| 2026.09.25 | ₩14,340 | ₩14,472 | ₩14,312 | ₩14,372 | +0.22% | 5.7만 |
|---|
| 2026.09.24 | ₩14,498 | ₩14,684 | ₩14,458 | ₩14,458 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩14,485 | ₩14,812 | ₩14,485 | ₩14,632 | +1.01% | 10.7만 |
|---|
| 2026.09.22 | ₩14,579 | ₩14,819 | ₩14,458 | ₩14,525 | -0.37% | 35.5만 |
|---|
| 2026.09.21 | ₩14,952 | ₩14,979 | ₩14,712 | ₩14,728 | -1.50% | 4.9만 |
|---|
| 2026.09.18 | ₩15,059 | ₩15,246 | ₩15,059 | ₩15,110 | +0.34% | 5.8만 |
|---|
| 2026.09.17 | ₩14,966 | ₩15,206 | ₩14,952 | ₩15,126 | +1.07% | 12.8만 |
|---|
| 2026.09.16 | ₩15,233 | ₩15,239 | ₩14,952 | ₩15,006 | -1.49% | 3.3만 |
|---|
| 2026.09.15 | ₩15,380 | ₩15,513 | ₩15,273 | ₩15,433 | +0.35% | 3.4만 |
|---|
| 2026.09.14 | ₩15,566 | ₩15,572 | ₩15,137 | ₩15,137 | -2.76% | 13.3만 |
|---|
| 2026.09.11 | ₩15,273 | ₩15,486 | ₩15,179 | ₩15,398 | +0.82% | 4.3만 |
|---|
| 2026.09.10 | ₩15,406 | ₩15,420 | ₩15,273 | ₩15,326 | -0.52% | 4.3만 |
|---|
| 2026.09.09 | ₩15,486 | ₩15,486 | ₩15,339 | ₩15,388 | -0.64% | 4.4만 |
|---|
| 2026.09.08 | ₩15,299 | ₩15,433 | ₩15,246 | ₩15,353 | +0.35% | 4.5만 |
|---|
| 2026.09.04 | ₩15,153 | ₩15,206 | ₩14,952 | ₩15,166 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩15,313 | ₩15,420 | ₩15,153 | ₩15,233 | -0.52% | 4만 |
|---|
| 2026.09.02 | ₩15,099 | ₩15,366 | ₩15,099 | ₩15,326 | +1.50% | 7.6만 |
|---|
| 2026.09.01 | ₩15,126 | ₩15,246 | ₩15,046 | ₩15,206 | +0.53% | 6.7만 |
|---|
| 2026.08.31 | ₩15,032 | ₩15,032 | ₩14,819 | ₩14,979 | -0.36% | 5.5만 |
|---|
| 2026.08.28 | ₩14,886 | ₩14,886 | ₩14,675 | ₩14,727 | -1.07% | 60.9만 |
|---|
| 2026.08.27 | ₩14,685 | ₩14,879 | ₩14,565 | ₩14,787 | +0.69% | 10.4만 |
|---|
| 2026.08.26 | ₩14,485 | ₩14,866 | ₩14,485 | ₩14,752 | +1.84% | 26만 |
|---|
| 2026.08.25 | ₩14,632 | ₩14,739 | ₩14,579 | ₩14,605 | -0.18% | 7.7만 |
|---|
| 2026.08.24 | ₩14,752 | ₩14,912 | ₩14,637 | ₩14,739 | -0.09% | 26.3만 |
|---|
| 2026.08.21 | ₩14,939 | ₩15,006 | ₩14,846 | ₩14,886 | -0.36% | 6.8만 |
|---|
| 2026.08.20 | ₩15,086 | ₩15,086 | ₩14,846 | ₩14,886 | -1.33% | 6.4만 |
|---|
| 2026.08.19 | ₩14,966 | ₩15,032 | ₩14,819 | ₩14,866 | -0.67% | 12.7만 |
|---|
| 2026.08.18 | ₩14,966 | ₩15,006 | ₩14,862 | ₩14,912 | -0.36% | 5.9만 |
|---|
| 2026.08.17 | ₩14,512 | ₩14,819 | ₩14,512 | ₩14,765 | +1.75% | 12.9만 |
|---|
| 2026.08.14 | ₩14,525 | ₩14,699 | ₩14,458 | ₩14,603 | +0.53% | 3.6만 |
|---|
| 2026.08.13 | ₩14,325 | ₩14,458 | ₩14,298 | ₩14,405 | +0.56% | 2.9만 |
|---|
| 2026.08.12 | ₩14,365 | ₩14,432 | ₩14,325 | ₩14,432 | +0.46% | 2.3만 |
|---|
| 2026.08.11 | ₩14,109 | ₩14,352 | ₩14,109 | ₩14,325 | +1.53% | 4.9만 |
|---|
| 2026.08.10 | ₩13,631 | ₩14,118 | ₩13,631 | ₩14,073 | +3.24% | 8.6만 |
|---|
| 2026.08.07 | ₩13,511 | ₩13,644 | ₩13,389 | ₩13,524 | +0.10% | 9.6만 |
|---|
| 2026.08.06 | ₩13,644 | ₩13,711 | ₩13,591 | ₩13,631 | -0.10% | 6.8만 |
|---|
| 2026.08.05 | ₩13,764 | ₩13,764 | ₩13,484 | ₩13,498 | -1.93% | 23.1만 |
|---|
| 2026.08.04 | ₩13,724 | ₩13,846 | ₩13,544 | ₩13,804 | +0.58% | 5.4만 |
|---|
| 2026.08.03 | ₩13,844 | ₩13,938 | ₩13,697 | ₩13,844 | 0.00% | 4.7만 |
|---|
| 2026.07.31 | ₩13,884 | ₩14,018 | ₩13,764 | ₩13,991 | +0.77% | 1.4만 |
|---|
| 2026.07.30 | ₩13,697 | ₩13,844 | ₩13,663 | ₩13,795 | +0.71% | 6.7만 |
|---|
| 2026.07.29 | ₩13,724 | ₩13,791 | ₩13,684 | ₩13,684 | -0.29% | 4.4만 |
|---|
| 2026.07.28 | ₩13,684 | ₩13,691 | ₩13,430 | ₩13,470 | -1.56% | 3.2만 |
|---|
| 2026.07.27 | ₩13,938 | ₩13,938 | ₩13,711 | ₩13,778 | -1.15% | 4.4만 |
|---|
| 2026.07.24 | ₩14,151 | ₩14,298 | ₩14,034 | ₩14,151 | 0.00% | 6.5만 |
|---|
| 2026.07.23 | ₩14,298 | ₩14,388 | ₩14,111 | ₩14,205 | -0.65% | 3.3만 |
|---|
| 2026.07.22 | ₩14,111 | ₩14,258 | ₩14,085 | ₩14,178 | +0.47% | 5.2만 |
|---|
| 2026.07.21 | ₩14,004 | ₩14,031 | ₩13,878 | ₩14,031 | +0.19% | 11.8만 |
|---|
| 2026.07.20 | ₩13,831 | ₩13,958 | ₩13,737 | ₩13,904 | +0.53% | 8.2만 |
|---|
| 2026.07.17 | ₩13,831 | ₩13,831 | ₩13,684 | ₩13,804 | -0.19% | 4.1만 |
|---|
| 2026.07.16 | ₩13,470 | ₩13,664 | ₩13,470 | ₩13,591 | +0.89% | 3.4만 |
|---|
| 2026.07.15 | ₩13,697 | ₩13,737 | ₩13,457 | ₩13,564 | -0.97% | 4.3만 |
|---|
| 2026.07.14 | ₩13,818 | ₩13,850 | ₩13,617 | ₩13,697 | -0.87% | 7.1만 |
|---|
| 2026.07.13 | ₩13,551 | ₩13,724 | ₩13,551 | ₩13,671 | +0.89% | 4.4만 |
|---|
| 2026.07.10 | ₩13,430 | ₩13,430 | ₩13,181 | ₩13,350 | -0.60% | 3.9만 |
|---|
| 2026.07.09 | ₩13,364 | ₩13,430 | ₩13,320 | ₩13,390 | +0.20% | 29.8만 |
|---|
| 2026.07.08 | ₩13,217 | ₩13,470 | ₩13,190 | ₩13,430 | +1.62% | 6.3만 |
|---|
| 2026.07.07 | ₩13,010 | ₩13,197 | ₩12,950 | ₩13,110 | +0.77% | 5.4만 |
|---|
| 2026.07.06 | ₩12,990 | ₩13,017 | ₩12,896 | ₩12,963 | -0.21% | 4.7만 |
|---|
| 2026.07.02 | ₩12,790 | ₩13,030 | ₩12,790 | ₩12,896 | +0.84% | 7.9만 |
|---|
| 2026.07.01 | ₩12,863 | ₩12,863 | ₩12,750 | ₩12,856 | -0.05% | 4.7만 |
|---|
| 2026.06.30 | ₩13,010 | ₩13,177 | ₩12,870 | ₩12,963 | -0.36% | 4.9만 |
|---|
| 2026.06.29 | ₩13,203 | ₩13,270 | ₩13,063 | ₩13,063 | -1.06% | 4.3만 |
|---|
| 2026.06.26 | ₩13,123 | ₩13,177 | ₩13,043 | ₩13,083 | -0.31% | 6.6만 |
|---|
| 2026.06.25 | ₩12,910 | ₩13,102 | ₩12,910 | ₩13,079 | +1.31% | 5.2만 |
|---|
| 2026.06.24 | ₩13,017 | ₩13,123 | ₩12,963 | ₩13,083 | +0.51% | 9.4만 |
|---|
| 2026.06.23 | ₩13,043 | ₩13,230 | ₩13,030 | ₩13,230 | +1.43% | 12.2만 |
|---|
| 2026.06.22 | ₩12,936 | ₩13,163 | ₩12,856 | ₩13,110 | +1.34% | 17.8만 |
|---|
| 2026.06.18 | ₩13,017 | ₩13,017 | ₩12,790 | ₩12,910 | -0.82% | 6.6만 |
|---|
| 2026.06.17 | ₩13,057 | ₩13,070 | ₩12,936 | ₩13,017 | -0.31% | 5.2만 |
|---|
| 2026.06.16 | ₩13,083 | ₩13,125 | ₩13,017 | ₩13,057 | -0.20% | 5.9만 |
|---|
| 2026.06.15 | ₩13,123 | ₩13,270 | ₩13,123 | ₩13,177 | +0.41% | 3.5만 |
|---|
| 2026.06.12 | ₩13,284 | ₩13,524 | ₩13,284 | ₩13,430 | +1.11% | 1.8만 |
|---|
| 2026.06.11 | ₩13,551 | ₩13,577 | ₩13,274 | ₩13,274 | -2.04% | 3.4만 |
|---|
| 2026.06.10 | ₩13,390 | ₩13,604 | ₩13,390 | ₩13,470 | +0.60% | 3.7만 |
|---|
| 2026.06.09 | ₩13,417 | ₩13,444 | ₩13,190 | ₩13,337 | -0.60% | 3.2만 |
|---|
| 2026.06.08 | ₩13,524 | ₩13,577 | ₩13,434 | ₩13,497 | -0.20% | 3.7만 |
|---|
| 2026.06.05 | ₩13,711 | ₩13,764 | ₩13,408 | ₩13,408 | -2.21% | 4.3만 |
|---|
| 2026.06.04 | ₩13,644 | ₩13,764 | ₩13,604 | ₩13,724 | +0.59% | 2만 |
|---|
| 2026.06.03 | ₩13,671 | ₩13,858 | ₩13,657 | ₩13,751 | +0.59% | 7.9만 |
|---|
| 2026.06.02 | ₩13,537 | ₩13,711 | ₩13,531 | ₩13,697 | +1.18% | 7.6만 |
|---|
| 2026.06.01 | ₩13,364 | ₩13,571 | ₩13,364 | ₩13,484 | +0.90% | 5만 |
|---|
| 2026.05.29 | ₩13,377 | ₩13,404 | ₩13,243 | ₩13,243 | -1.00% | 3.3만 |
|---|
| 2026.05.28 | ₩13,484 | ₩13,544 | ₩13,390 | ₩13,497 | +0.10% | 6.5만 |
|---|
| 2026.05.27 | ₩13,470 | ₩13,577 | ₩13,384 | ₩13,404 | -0.50% | 6.6만 |
|---|
| 2026.05.26 | ₩13,844 | ₩13,964 | ₩13,644 | ₩13,644 | -1.45% | 7.5만 |
|---|
| 2026.05.22 | ₩13,818 | ₩13,991 | ₩13,751 | ₩13,991 | +1.26% | 2.8만 |
|---|
| 2026.05.21 | ₩13,991 | ₩14,024 | ₩13,737 | ₩13,791 | -1.43% | 8.3만 |
|---|
| 2026.05.20 | ₩14,178 | ₩14,218 | ₩13,904 | ₩13,911 | -1.88% | 8.3만 |
|---|
| 2026.05.19 | ₩14,565 | ₩14,565 | ₩13,924 | ₩14,111 | -3.12% | 5.4만 |
|---|
| 2026.05.18 | ₩13,764 | ₩14,018 | ₩13,711 | ₩13,980 | +1.57% | 2.8만 |
|---|
| 2026.05.15 | ₩13,818 | ₩13,871 | ₩13,724 | ₩13,818 | 0.00% | 4.2만 |
|---|
| 2026.05.14 | ₩13,564 | ₩13,724 | ₩13,497 | ₩13,724 | +1.18% | 7만 |
|---|
| 2026.05.13 | ₩13,591 | ₩13,591 | ₩13,410 | ₩13,561 | -0.22% | 2.2만 |
|---|
| 2026.05.12 | ₩13,684 | ₩13,684 | ₩13,551 | ₩13,605 | -0.58% | 2.3만 |
|---|
| 2026.05.11 | ₩13,364 | ₩13,644 | ₩13,364 | ₩13,617 | +1.90% | 6.6만 |
|---|
| 2026.05.08 | ₩13,350 | ₩13,484 | ₩13,350 | ₩13,377 | +0.20% | 5.1만 |
|---|
| 2026.05.07 | ₩13,404 | ₩13,470 | ₩13,270 | ₩13,430 | +0.20% | 5만 |
|---|
| 2026.05.06 | ₩13,858 | ₩13,858 | ₩13,631 | ₩13,684 | -1.25% | 31.5만 |
|---|
| 2026.05.05 | ₩14,125 | ₩14,251 | ₩14,111 | ₩14,185 | +0.43% | 7.2만 |
|---|
| 2026.05.04 | ₩13,964 | ₩14,205 | ₩13,964 | ₩14,198 | +1.67% | 9.4만 |
|---|
| 2026.05.01 | ₩14,085 | ₩14,118 | ₩13,871 | ₩13,995 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩13,764 | ₩14,191 | ₩13,764 | ₩14,138 | +2.72% | 7.1만 |
|---|
| 2026.04.29 | ₩13,844 | ₩13,911 | ₩13,804 | ₩13,898 | +0.39% | 2.2만 |
|---|
| 2026.04.28 | ₩13,457 | ₩13,737 | ₩13,457 | ₩13,671 | +1.59% | 4.9만 |
|---|
| 2026.04.27 | ₩13,551 | ₩13,644 | ₩13,511 | ₩13,548 | -0.02% | 4.6만 |
|---|
| 2026.04.24 | ₩13,390 | ₩13,457 | ₩13,350 | ₩13,457 | +0.50% | 1.8만 |
|---|
| 2026.04.23 | ₩13,377 | ₩13,444 | ₩13,310 | ₩13,397 | +0.15% | 7.5만 |
|---|
| 2026.04.22 | ₩13,310 | ₩13,337 | ₩13,230 | ₩13,324 | +0.10% | 5.5만 |
|---|
| 2026.04.21 | ₩13,110 | ₩13,123 | ₩12,997 | ₩13,123 | +0.10% | 4.7만 |
|---|
| 2026.04.20 | ₩12,950 | ₩13,150 | ₩12,950 | ₩13,043 | +0.72% | 6.1만 |
|---|
| 2026.04.17 | ₩13,190 | ₩13,190 | ₩12,856 | ₩13,057 | -1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩13,297 | ₩13,457 | ₩13,297 | ₩13,430 | +1.00% | 7.1만 |
|---|
| 2026.04.15 | ₩13,257 | ₩13,310 | ₩13,170 | ₩13,217 | -0.30% | 14.1만 |
|---|
| 2026.04.14 | ₩13,270 | ₩13,284 | ₩13,177 | ₩13,256 | -0.11% | 6만 |
|---|
| 2026.04.13 | ₩13,524 | ₩13,524 | ₩13,270 | ₩13,400 | -0.92% | 9만 |
|---|
| 2026.04.10 | ₩13,404 | ₩13,444 | ₩13,296 | ₩13,426 | +0.17% | 3.4만 |
|---|
| 2026.04.09 | ₩13,604 | ₩13,784 | ₩13,364 | ₩13,404 | -1.47% | 11.8만 |
|---|
| 2026.04.08 | ₩13,377 | ₩13,564 | ₩13,230 | ₩13,511 | +1.00% | 15.3만 |
|---|
| 2026.04.07 | ₩13,711 | ₩13,884 | ₩13,711 | ₩13,778 | +0.49% | 2.9만 |
|---|
| 2026.04.06 | ₩13,617 | ₩13,764 | ₩13,591 | ₩13,684 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩13,751 | ₩13,844 | ₩13,572 | ₩13,604 | -1.07% | 7.2만 |
|---|
| 2026.04.01 | ₩13,951 | ₩13,951 | ₩13,497 | ₩13,631 | -2.30% | 6만 |
|---|
| 2026.03.31 | ₩14,085 | ₩14,218 | ₩13,671 | ₩13,924 | -1.14% | 6.7만 |
|---|
| 2026.03.30 | ₩14,672 | ₩14,672 | ₩14,058 | ₩14,085 | -4.00% | 11.7만 |
|---|
| 2026.03.27 | ₩14,258 | ₩14,592 | ₩14,258 | ₩14,312 | +0.37% | 8.8만 |
|---|
| 2026.03.26 | ₩14,181 | ₩14,352 | ₩14,138 | ₩14,231 | +0.36% | 7.8만 |
|---|
| 2026.03.25 | ₩14,111 | ₩14,352 | ₩14,111 | ₩14,205 | +0.66% | 4.5만 |
|---|
| 2026.03.24 | ₩14,018 | ₩14,378 | ₩14,018 | ₩14,205 | +1.33% | 7.3만 |
|---|
| 2026.03.23 | ₩13,844 | ₩14,138 | ₩13,724 | ₩13,991 | +1.06% | 37.1만 |
|---|
| 2026.03.20 | ₩14,045 | ₩14,149 | ₩13,804 | ₩13,844 | -1.43% | 5.6만 |
|---|
| 2026.03.19 | ₩14,031 | ₩14,218 | ₩13,884 | ₩14,071 | +0.29% | 4.1만 |
|---|
| 2026.03.18 | ₩13,858 | ₩13,979 | ₩13,858 | ₩13,884 | +0.19% | 3.9만 |
|---|
| 2026.03.17 | ₩13,858 | ₩14,083 | ₩13,858 | ₩13,924 | +0.48% | 5.8만 |
|---|
| 2026.03.16 | ₩13,644 | ₩13,911 | ₩13,644 | ₩13,818 | +1.27% | 3.8만 |
|---|
| 2026.03.13 | ₩13,778 | ₩13,924 | ₩13,697 | ₩13,803 | +0.18% | 4.5만 |
|---|
| 2026.03.12 | ₩13,778 | ₩13,951 | ₩13,712 | ₩13,782 | +0.03% | 6.6만 |
|---|
| 2026.03.11 | ₩13,511 | ₩13,791 | ₩13,511 | ₩13,751 | +1.78% | 5.4만 |
|---|
| 2026.03.10 | ₩13,551 | ₩13,731 | ₩13,511 | ₩13,524 | -0.20% | 3.5만 |
|---|
| 2026.03.09 | ₩13,911 | ₩13,911 | ₩13,551 | ₩13,591 | -2.30% | 7.1만 |
|---|
| 2026.03.06 | ₩13,884 | ₩13,884 | ₩13,617 | ₩13,804 | -0.58% | 4.1만 |
|---|
| 2026.03.05 | ₩13,657 | ₩13,844 | ₩13,631 | ₩13,764 | +0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩13,657 | ₩13,824 | ₩13,565 | ₩13,804 | +1.08% | 4.3만 |
|---|
| 2026.03.03 | ₩13,858 | ₩13,871 | ₩13,535 | ₩13,697 | -1.16% | 6.2만 |
|---|
| 2026.03.02 | ₩13,818 | ₩13,884 | ₩13,711 | ₩13,871 | +0.39% | 5.8만 |
|---|
| 2026.02.27 | ₩13,350 | ₩13,644 | ₩13,350 | ₩13,577 | +1.70% | 4.3만 |
|---|
| 2026.02.26 | ₩13,203 | ₩13,390 | ₩13,030 | ₩13,386 | +1.39% | 18.3만 |
|---|
| 2026.02.25 | ₩13,324 | ₩13,417 | ₩13,183 | ₩13,404 | +0.60% | 20.8만 |
|---|
| 2026.02.24 | ₩13,217 | ₩13,377 | ₩13,177 | ₩13,336 | +0.90% | 5.2만 |
|---|
| 2026.02.23 | ₩13,524 | ₩13,951 | ₩13,230 | ₩13,284 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩13,257 | ₩13,397 | ₩13,257 | ₩13,364 | +0.81% | 5.1만 |
|---|
| 2026.02.19 | ₩13,310 | ₩13,430 | ₩13,238 | ₩13,288 | -0.17% | 7만 |
|---|
| 2026.02.18 | ₩13,324 | ₩13,324 | ₩13,217 | ₩13,243 | -0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩13,243 | ₩13,270 | ₩13,110 | ₩13,190 | -0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩13,017 | ₩13,329 | ₩13,017 | ₩13,297 | +2.15% | 4.7만 |
|---|
| 2026.02.12 | ₩13,257 | ₩13,257 | ₩13,003 | ₩13,057 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩12,990 | ₩13,177 | ₩12,976 | ₩13,123 | +1.03% | 8.1만 |
|---|
| 2026.02.10 | ₩13,150 | ₩13,150 | ₩12,856 | ₩12,976 | -1.32% | 7.5만 |
|---|
| 2026.02.09 | ₩12,870 | ₩12,923 | ₩12,723 | ₩12,910 | +0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩12,847 | ₩12,899 | ₩12,790 | ₩12,816 | -0.24% | 2.7만 |
|---|
| 2026.02.05 | ₩12,763 | ₩12,763 | ₩12,551 | ₩12,669 | -0.73% | 8.5만 |
|---|
| 2026.02.04 | ₩12,643 | ₩12,803 | ₩12,603 | ₩12,683 | +0.32% | 7.3만 |
|---|
| 2026.02.03 | ₩12,603 | ₩12,696 | ₩12,525 | ₩12,683 | +0.64% | 4.9만 |
|---|
| 2026.02.02 | ₩12,603 | ₩12,603 | ₩12,416 | ₩12,416 | -1.48% | 16.6만 |
|---|
| 2026.01.30 | ₩12,563 | ₩12,723 | ₩12,289 | ₩12,723 | +1.28% | 3.4만 |
|---|
| 2026.01.29 | ₩12,616 | ₩12,750 | ₩12,616 | ₩12,705 | +0.71% | 4.7만 |
|---|
| 2026.01.28 | ₩12,402 | ₩12,603 | ₩12,402 | ₩12,589 | +1.51% | 14.4만 |
|---|
| 2026.01.27 | ₩12,603 | ₩12,603 | ₩12,402 | ₩12,483 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩12,362 | ₩12,483 | ₩12,349 | ₩12,402 | +0.32% | 18.8만 |
|---|
| 2026.01.23 | ₩12,496 | ₩12,523 | ₩12,429 | ₩12,430 | -0.52% | 27.3만 |
|---|
| 2026.01.22 | ₩12,496 | ₩12,496 | ₩12,282 | ₩12,336 | -1.28% | 13.8만 |
|---|
| 2026.01.21 | ₩12,309 | ₩12,416 | ₩12,262 | ₩12,282 | -0.22% | 10.4만 |
|---|
| 2026.01.20 | ₩12,282 | ₩12,282 | ₩12,083 | ₩12,162 | -0.98% | 35.6만 |
|---|
| 2026.01.16 | ₩12,149 | ₩12,242 | ₩12,122 | ₩12,149 | 0.00% | 5.7만 |
|---|
| 2026.01.15 | ₩12,095 | ₩12,268 | ₩12,029 | ₩12,155 | +0.50% | 6.1만 |
|---|
| 2026.01.14 | ₩12,175 | ₩12,229 | ₩12,082 | ₩12,109 | -0.55% | 7.2만 |
|---|
| 2026.01.13 | ₩11,975 | ₩12,187 | ₩11,975 | ₩12,069 | +0.78% | 5.8만 |
|---|
| 2026.01.12 | ₩11,895 | ₩12,015 | ₩11,895 | ₩11,949 | +0.45% | 4.3만 |
|---|
| 2026.01.09 | ₩12,122 | ₩12,122 | ₩11,895 | ₩11,928 | -1.60% | 20.3만 |
|---|
| 2026.01.08 | ₩11,882 | ₩11,975 | ₩11,802 | ₩11,935 | +0.45% | 9.1만 |
|---|
| 2026.01.07 | ₩11,935 | ₩11,975 | ₩11,828 | ₩11,863 | -0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩11,949 | ₩11,982 | ₩11,828 | ₩11,949 | 0.00% | 6.1만 |
|---|
| 2026.01.05 | ₩12,269 | ₩12,296 | ₩11,851 | ₩12,006 | -2.14% | 11.2만 |
|---|
| 2026.01.02 | ₩12,122 | ₩12,175 | ₩11,935 | ₩11,989 | -1.10% | 9.2만 |
|---|
| 2025.12.31 | ₩12,095 | ₩12,229 | ₩11,982 | ₩12,069 | -0.22% | 86.3만 |
|---|
| 2025.12.30 | ₩12,202 | ₩12,266 | ₩12,162 | ₩12,177 | -0.21% | 2만 |
|---|
| 2025.12.29 | ₩12,149 | ₩12,175 | ₩12,069 | ₩12,122 | -0.22% | 2.9만 |
|---|
| 2025.12.26 | ₩12,015 | ₩12,149 | ₩12,015 | ₩12,015 | 0.00% | 2.7만 |
|---|
| 2025.12.24 | ₩12,095 | ₩12,135 | ₩12,015 | ₩12,135 | +0.33% | 7만 |
|---|
| 2025.12.23 | ₩12,015 | ₩12,162 | ₩12,015 | ₩12,162 | +1.22% | 7.3만 |
|---|
| 2025.12.22 | ₩11,989 | ₩12,029 | ₩11,949 | ₩11,975 | -0.11% | 18만 |
|---|
| 2025.12.19 | ₩12,015 | ₩12,015 | ₩11,908 | ₩11,973 | -0.36% | 4.7만 |
|---|
| 2025.12.18 | ₩12,135 | ₩12,149 | ₩11,908 | ₩11,922 | -1.76% | 5.5만 |
|---|
| 2025.12.17 | ₩12,109 | ₩12,109 | ₩11,908 | ₩12,002 | -0.88% | 4.5만 |
|---|
| 2025.12.16 | ₩12,042 | ₩12,082 | ₩11,928 | ₩12,002 | -0.33% | 17.9만 |
|---|
| 2025.12.15 | ₩12,149 | ₩12,162 | ₩12,055 | ₩12,122 | -0.22% | 5.4만 |
|---|
| 2025.12.12 | ₩12,282 | ₩12,362 | ₩12,169 | ₩12,202 | -0.65% | 16.7만 |
|---|
| 2025.12.11 | ₩12,216 | ₩12,416 | ₩12,216 | ₩12,362 | +1.20% | 5.7만 |
|---|
| 2025.12.10 | ₩12,426 | ₩12,616 | ₩12,109 | ₩12,336 | -0.73% | 7.5만 |
|---|
| 2025.12.09 | ₩12,429 | ₩12,536 | ₩12,402 | ₩12,469 | +0.32% | 4.2만 |
|---|
| 2025.12.08 | ₩12,575 | ₩12,575 | ₩12,376 | ₩12,389 | -1.48% | 13만 |
|---|
| 2025.12.05 | ₩12,683 | ₩12,723 | ₩12,549 | ₩12,573 | -0.86% | 6.5만 |
|---|
| 2025.12.04 | ₩12,469 | ₩12,629 | ₩12,469 | ₩12,589 | +0.96% | 1.5만 |
|---|
| 2025.12.03 | ₩12,402 | ₩12,576 | ₩12,396 | ₩12,509 | +0.86% | 2.8만 |
|---|
| 2025.12.02 | ₩12,469 | ₩12,496 | ₩12,348 | ₩12,376 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩12,442 | ₩12,589 | ₩12,442 | ₩12,555 | +0.90% | 6.8만 |
|---|
| 2025.11.28 | ₩12,402 | ₩12,549 | ₩12,402 | ₩12,536 | +1.08% | 1.4만 |
|---|
| 2025.11.26 | ₩12,216 | ₩12,429 | ₩12,216 | ₩12,313 | +0.80% | 5.9만 |
|---|
| 2025.11.25 | ₩12,135 | ₩12,216 | ₩12,135 | ₩12,175 | +0.33% | 5.6만 |
|---|
| 2025.11.24 | ₩12,242 | ₩12,282 | ₩12,055 | ₩12,282 | +0.33% | 6.8만 |
|---|
| 2025.11.21 | ₩12,202 | ₩12,220 | ₩12,042 | ₩12,149 | -0.44% | 5.5만 |
|---|
| 2025.11.20 | ₩12,309 | ₩12,509 | ₩12,122 | ₩12,122 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩12,309 | ₩12,349 | ₩12,216 | ₩12,322 | +0.11% | 4.1만 |
|---|
| 2025.11.18 | ₩12,189 | ₩12,362 | ₩12,175 | ₩12,282 | +0.77% | 4.2만 |
|---|
| 2025.11.17 | ₩12,416 | ₩12,416 | ₩12,216 | ₩12,296 | -0.97% | 3.4만 |
|---|
| 2025.11.14 | ₩12,216 | ₩12,416 | ₩12,162 | ₩12,349 | +1.09% | 6.6만 |
|---|
| 2025.11.13 | ₩12,282 | ₩12,336 | ₩12,216 | ₩12,216 | -0.54% | 5.9만 |
|---|
| 2025.11.12 | ₩12,336 | ₩12,416 | ₩12,322 | ₩12,376 | +0.32% | 19.2만 |
|---|
| 2025.11.11 | ₩12,349 | ₩12,442 | ₩12,322 | ₩12,362 | +0.11% | 8.1만 |
|---|
| 2025.11.10 | ₩12,322 | ₩12,349 | ₩12,210 | ₩12,296 | -0.22% | 5.5만 |
|---|
| 2025.11.07 | ₩11,975 | ₩12,261 | ₩11,975 | ₩12,236 | +2.17% | 7.5만 |
|---|
| 2025.11.06 | ₩12,055 | ₩12,166 | ₩12,055 | ₩12,109 | +0.44% | 7.5만 |
|---|
| 2025.11.05 | ₩11,922 | ₩12,175 | ₩11,922 | ₩12,082 | +1.34% | 6.8만 |
|---|
| 2025.11.04 | ₩11,868 | ₩12,055 | ₩11,842 | ₩11,982 | +0.96% | 10.3만 |
|---|
| 2025.11.03 | ₩11,935 | ₩12,109 | ₩11,908 | ₩12,109 | +1.45% | 4.7만 |
|---|
| 2025.10.31 | ₩11,975 | ₩11,975 | ₩11,855 | ₩11,882 | -0.78% | 6.2만 |
|---|
| 2025.10.30 | ₩11,802 | ₩11,989 | ₩11,802 | ₩11,842 | +0.34% | 11.7만 |
|---|
| 2025.10.29 | ₩12,015 | ₩12,015 | ₩11,882 | ₩11,882 | -1.11% | 16.3만 |
|---|
| 2025.10.28 | ₩11,975 | ₩12,029 | ₩11,908 | ₩11,949 | -0.22% | 8.2만 |
|---|
| 2025.10.27 | ₩12,002 | ₩12,029 | ₩11,922 | ₩11,966 | -0.30% | 13.6만 |
|---|
| 2025.10.24 | ₩12,029 | ₩12,089 | ₩11,949 | ₩11,966 | -0.52% | 4.4만 |
|---|
| 2025.10.23 | ₩12,109 | ₩12,109 | ₩11,943 | ₩11,993 | -0.96% | 9.4만 |
|---|
| 2025.10.22 | ₩11,962 | ₩11,997 | ₩11,815 | ₩11,997 | +0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩12,122 | ₩12,122 | ₩11,908 | ₩11,937 | -1.53% | 9.7만 |
|---|
| 2025.10.20 | ₩12,149 | ₩12,149 | ₩11,949 | ₩12,042 | -0.88% | 3.4만 |
|---|
| 2025.10.17 | ₩11,868 | ₩11,935 | ₩11,818 | ₩11,859 | -0.08% | 7.9만 |
|---|
| 2025.10.16 | ₩12,055 | ₩12,069 | ₩11,828 | ₩11,855 | -1.66% | 4.2만 |
|---|
| 2025.10.15 | ₩12,077 | ₩12,149 | ₩11,989 | ₩12,033 | -0.36% | 7.2만 |
|---|
| 2025.10.14 | ₩11,908 | ₩12,029 | ₩11,762 | ₩11,937 | +0.24% | 5.7만 |
|---|
| 2025.10.13 | ₩11,922 | ₩12,067 | ₩11,922 | ₩11,973 | +0.43% | 1.9만 |
|---|
| 2025.10.10 | ₩12,229 | ₩12,229 | ₩11,802 | ₩11,815 | -3.38% | 5.6만 |
|---|