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 | ₩15,253 | ₩15,293 | ₩15,093 | ₩15,120 | -0.87% | 4.2만 |
| 2026.10.08 | ₩15,000 | ₩15,186 | ₩15,000 | ₩15,160 | +1.07% | 11.6만 |
| 2026.10.07 | ₩14,879 | ₩14,893 | ₩14,666 | ₩14,786 | -0.63% | 20.7만 |
| 2026.10.06 | ₩14,781 | ₩14,946 | ₩14,781 | ₩14,893 | +0.76% | 5.7만 |
| 2026.10.05 | ₩14,586 | ₩14,813 | ₩14,586 | ₩14,773 | +1.28% | 3만 |
| 2026.10.02 | ₩14,279 | ₩14,639 | ₩14,279 | ₩14,639 | +2.52% | 4만 |
| 2026.10.01 | ₩14,092 | ₩14,479 | ₩14,092 | ₩14,426 | +2.37% | 3.3만 |
| 2026.09.30 | ₩14,145 | ₩14,252 | ₩14,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,145 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩13,999 | ₩14,252 | ₩13,972 | ₩14,145 | +1.05% | 8.9만 |
|---|
| 2026.09.28 | ₩14,412 | ₩14,466 | ₩14,252 | ₩14,306 | -0.74% | 19.3만 |
|---|
| 2026.09.25 | ₩14,334 | ₩14,466 | ₩14,306 | ₩14,366 | +0.22% | 5.7만 |
|---|
| 2026.09.24 | ₩14,492 | ₩14,678 | ₩14,452 | ₩14,452 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩14,479 | ₩14,806 | ₩14,479 | ₩14,626 | +1.01% | 10.7만 |
|---|
| 2026.09.22 | ₩14,573 | ₩14,813 | ₩14,452 | ₩14,519 | -0.37% | 35.5만 |
|---|
| 2026.09.21 | ₩14,946 | ₩14,973 | ₩14,706 | ₩14,722 | -1.50% | 4.9만 |
|---|
| 2026.09.18 | ₩15,053 | ₩15,240 | ₩15,053 | ₩15,104 | +0.34% | 5.8만 |
|---|
| 2026.09.17 | ₩14,960 | ₩15,200 | ₩14,946 | ₩15,120 | +1.07% | 12.8만 |
|---|
| 2026.09.16 | ₩15,226 | ₩15,233 | ₩14,946 | ₩15,000 | -1.49% | 3.3만 |
|---|
| 2026.09.15 | ₩15,373 | ₩15,507 | ₩15,266 | ₩15,427 | +0.35% | 3.4만 |
|---|
| 2026.09.14 | ₩15,560 | ₩15,565 | ₩15,130 | ₩15,130 | -2.76% | 13.3만 |
|---|
| 2026.09.11 | ₩15,266 | ₩15,480 | ₩15,173 | ₩15,392 | +0.82% | 4.3만 |
|---|
| 2026.09.10 | ₩15,400 | ₩15,413 | ₩15,266 | ₩15,320 | -0.52% | 4.3만 |
|---|
| 2026.09.09 | ₩15,480 | ₩15,480 | ₩15,333 | ₩15,381 | -0.64% | 4.4만 |
|---|
| 2026.09.08 | ₩15,293 | ₩15,427 | ₩15,240 | ₩15,347 | +0.35% | 4.5만 |
|---|
| 2026.09.04 | ₩15,146 | ₩15,200 | ₩14,946 | ₩15,160 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩15,306 | ₩15,413 | ₩15,146 | ₩15,226 | -0.52% | 4만 |
|---|
| 2026.09.02 | ₩15,093 | ₩15,360 | ₩15,093 | ₩15,320 | +1.50% | 7.6만 |
|---|
| 2026.09.01 | ₩15,120 | ₩15,240 | ₩15,040 | ₩15,200 | +0.53% | 6.7만 |
|---|
| 2026.08.31 | ₩15,026 | ₩15,026 | ₩14,813 | ₩14,973 | -0.36% | 5.5만 |
|---|
| 2026.08.28 | ₩14,879 | ₩14,879 | ₩14,669 | ₩14,721 | -1.07% | 60.9만 |
|---|
| 2026.08.27 | ₩14,679 | ₩14,873 | ₩14,559 | ₩14,781 | +0.69% | 10.4만 |
|---|
| 2026.08.26 | ₩14,479 | ₩14,859 | ₩14,479 | ₩14,746 | +1.84% | 26만 |
|---|
| 2026.08.25 | ₩14,626 | ₩14,733 | ₩14,573 | ₩14,599 | -0.18% | 7.7만 |
|---|
| 2026.08.24 | ₩14,746 | ₩14,906 | ₩14,631 | ₩14,733 | -0.09% | 26.3만 |
|---|
| 2026.08.21 | ₩14,933 | ₩15,000 | ₩14,839 | ₩14,879 | -0.36% | 6.8만 |
|---|
| 2026.08.20 | ₩15,080 | ₩15,080 | ₩14,839 | ₩14,879 | -1.33% | 6.4만 |
|---|
| 2026.08.19 | ₩14,960 | ₩15,026 | ₩14,813 | ₩14,859 | -0.67% | 12.7만 |
|---|
| 2026.08.18 | ₩14,960 | ₩15,000 | ₩14,855 | ₩14,906 | -0.36% | 5.9만 |
|---|
| 2026.08.17 | ₩14,506 | ₩14,813 | ₩14,506 | ₩14,759 | +1.75% | 12.9만 |
|---|
| 2026.08.14 | ₩14,519 | ₩14,693 | ₩14,452 | ₩14,597 | +0.53% | 3.6만 |
|---|
| 2026.08.13 | ₩14,319 | ₩14,452 | ₩14,292 | ₩14,399 | +0.56% | 2.9만 |
|---|
| 2026.08.12 | ₩14,359 | ₩14,426 | ₩14,319 | ₩14,426 | +0.46% | 2.3만 |
|---|
| 2026.08.11 | ₩14,103 | ₩14,346 | ₩14,103 | ₩14,319 | +1.53% | 4.9만 |
|---|
| 2026.08.10 | ₩13,625 | ₩14,112 | ₩13,625 | ₩14,067 | +3.24% | 8.6만 |
|---|
| 2026.08.07 | ₩13,505 | ₩13,638 | ₩13,384 | ₩13,518 | +0.10% | 9.6만 |
|---|
| 2026.08.06 | ₩13,638 | ₩13,705 | ₩13,585 | ₩13,625 | -0.10% | 6.8만 |
|---|
| 2026.08.05 | ₩13,758 | ₩13,758 | ₩13,478 | ₩13,493 | -1.93% | 23.1만 |
|---|
| 2026.08.04 | ₩13,718 | ₩13,840 | ₩13,538 | ₩13,799 | +0.58% | 5.4만 |
|---|
| 2026.08.03 | ₩13,839 | ₩13,932 | ₩13,692 | ₩13,839 | 0.00% | 4.7만 |
|---|
| 2026.07.31 | ₩13,879 | ₩14,012 | ₩13,758 | ₩13,985 | +0.77% | 1.4만 |
|---|
| 2026.07.30 | ₩13,692 | ₩13,839 | ₩13,657 | ₩13,789 | +0.71% | 6.7만 |
|---|
| 2026.07.29 | ₩13,718 | ₩13,785 | ₩13,678 | ₩13,678 | -0.29% | 4.4만 |
|---|
| 2026.07.28 | ₩13,678 | ₩13,685 | ₩13,425 | ₩13,465 | -1.56% | 3.2만 |
|---|
| 2026.07.27 | ₩13,932 | ₩13,932 | ₩13,705 | ₩13,772 | -1.15% | 4.4만 |
|---|
| 2026.07.24 | ₩14,145 | ₩14,292 | ₩14,028 | ₩14,145 | 0.00% | 6.5만 |
|---|
| 2026.07.23 | ₩14,292 | ₩14,382 | ₩14,105 | ₩14,199 | -0.65% | 3.3만 |
|---|
| 2026.07.22 | ₩14,105 | ₩14,252 | ₩14,079 | ₩14,172 | +0.47% | 5.2만 |
|---|
| 2026.07.21 | ₩13,999 | ₩14,025 | ₩13,872 | ₩14,025 | +0.19% | 11.8만 |
|---|
| 2026.07.20 | ₩13,825 | ₩13,952 | ₩13,732 | ₩13,899 | +0.53% | 8.2만 |
|---|
| 2026.07.17 | ₩13,825 | ₩13,825 | ₩13,678 | ₩13,799 | -0.19% | 4.1만 |
|---|
| 2026.07.16 | ₩13,465 | ₩13,658 | ₩13,465 | ₩13,585 | +0.89% | 3.4만 |
|---|
| 2026.07.15 | ₩13,692 | ₩13,732 | ₩13,452 | ₩13,558 | -0.97% | 4.3만 |
|---|
| 2026.07.14 | ₩13,812 | ₩13,844 | ₩13,612 | ₩13,692 | -0.87% | 7.1만 |
|---|
| 2026.07.13 | ₩13,545 | ₩13,718 | ₩13,545 | ₩13,665 | +0.89% | 4.4만 |
|---|
| 2026.07.10 | ₩13,425 | ₩13,425 | ₩13,175 | ₩13,345 | -0.60% | 3.9만 |
|---|
| 2026.07.09 | ₩13,358 | ₩13,425 | ₩13,314 | ₩13,385 | +0.20% | 29.8만 |
|---|
| 2026.07.08 | ₩13,211 | ₩13,465 | ₩13,185 | ₩13,425 | +1.62% | 6.3만 |
|---|
| 2026.07.07 | ₩13,005 | ₩13,191 | ₩12,944 | ₩13,105 | +0.77% | 5.4만 |
|---|
| 2026.07.06 | ₩12,984 | ₩13,011 | ₩12,891 | ₩12,958 | -0.21% | 4.7만 |
|---|
| 2026.07.02 | ₩12,784 | ₩13,025 | ₩12,784 | ₩12,891 | +0.84% | 7.9만 |
|---|
| 2026.07.01 | ₩12,858 | ₩12,858 | ₩12,744 | ₩12,851 | -0.05% | 4.7만 |
|---|
| 2026.06.30 | ₩13,005 | ₩13,171 | ₩12,864 | ₩12,958 | -0.36% | 4.9만 |
|---|
| 2026.06.29 | ₩13,198 | ₩13,265 | ₩13,058 | ₩13,058 | -1.06% | 4.3만 |
|---|
| 2026.06.26 | ₩13,118 | ₩13,171 | ₩13,038 | ₩13,078 | -0.31% | 6.6만 |
|---|
| 2026.06.25 | ₩12,904 | ₩13,097 | ₩12,904 | ₩13,074 | +1.31% | 5.2만 |
|---|
| 2026.06.24 | ₩13,011 | ₩13,118 | ₩12,958 | ₩13,078 | +0.51% | 9.4만 |
|---|
| 2026.06.23 | ₩13,038 | ₩13,225 | ₩13,025 | ₩13,225 | +1.43% | 12.2만 |
|---|
| 2026.06.22 | ₩12,931 | ₩13,158 | ₩12,851 | ₩13,105 | +1.34% | 17.8만 |
|---|
| 2026.06.18 | ₩13,011 | ₩13,011 | ₩12,784 | ₩12,904 | -0.82% | 6.6만 |
|---|
| 2026.06.17 | ₩13,051 | ₩13,065 | ₩12,931 | ₩13,011 | -0.31% | 5.2만 |
|---|
| 2026.06.16 | ₩13,078 | ₩13,119 | ₩13,011 | ₩13,051 | -0.20% | 5.9만 |
|---|
| 2026.06.15 | ₩13,118 | ₩13,265 | ₩13,118 | ₩13,171 | +0.41% | 3.5만 |
|---|
| 2026.06.12 | ₩13,278 | ₩13,518 | ₩13,278 | ₩13,425 | +1.11% | 1.8만 |
|---|
| 2026.06.11 | ₩13,545 | ₩13,572 | ₩13,269 | ₩13,269 | -2.04% | 3.4만 |
|---|
| 2026.06.10 | ₩13,385 | ₩13,598 | ₩13,385 | ₩13,465 | +0.60% | 3.7만 |
|---|
| 2026.06.09 | ₩13,412 | ₩13,438 | ₩13,185 | ₩13,331 | -0.60% | 3.2만 |
|---|
| 2026.06.08 | ₩13,518 | ₩13,572 | ₩13,429 | ₩13,492 | -0.20% | 3.7만 |
|---|
| 2026.06.05 | ₩13,705 | ₩13,758 | ₩13,402 | ₩13,402 | -2.21% | 4.3만 |
|---|
| 2026.06.04 | ₩13,638 | ₩13,758 | ₩13,598 | ₩13,718 | +0.59% | 2만 |
|---|
| 2026.06.03 | ₩13,665 | ₩13,852 | ₩13,652 | ₩13,745 | +0.59% | 7.9만 |
|---|
| 2026.06.02 | ₩13,532 | ₩13,705 | ₩13,525 | ₩13,692 | +1.18% | 7.6만 |
|---|
| 2026.06.01 | ₩13,358 | ₩13,565 | ₩13,358 | ₩13,478 | +0.90% | 5만 |
|---|
| 2026.05.29 | ₩13,371 | ₩13,398 | ₩13,238 | ₩13,238 | -1.00% | 3.3만 |
|---|
| 2026.05.28 | ₩13,478 | ₩13,538 | ₩13,385 | ₩13,492 | +0.10% | 6.5만 |
|---|
| 2026.05.27 | ₩13,465 | ₩13,572 | ₩13,378 | ₩13,398 | -0.50% | 6.6만 |
|---|
| 2026.05.26 | ₩13,839 | ₩13,959 | ₩13,638 | ₩13,638 | -1.45% | 7.5만 |
|---|
| 2026.05.22 | ₩13,812 | ₩13,985 | ₩13,745 | ₩13,985 | +1.26% | 2.8만 |
|---|
| 2026.05.21 | ₩13,985 | ₩14,019 | ₩13,732 | ₩13,785 | -1.43% | 8.3만 |
|---|
| 2026.05.20 | ₩14,172 | ₩14,212 | ₩13,899 | ₩13,905 | -1.88% | 8.3만 |
|---|
| 2026.05.19 | ₩14,559 | ₩14,559 | ₩13,919 | ₩14,105 | -3.12% | 5.4만 |
|---|
| 2026.05.18 | ₩13,758 | ₩14,012 | ₩13,705 | ₩13,975 | +1.57% | 2.8만 |
|---|
| 2026.05.15 | ₩13,812 | ₩13,865 | ₩13,718 | ₩13,812 | 0.00% | 4.2만 |
|---|
| 2026.05.14 | ₩13,558 | ₩13,718 | ₩13,492 | ₩13,718 | +1.18% | 7만 |
|---|
| 2026.05.13 | ₩13,585 | ₩13,585 | ₩13,405 | ₩13,556 | -0.22% | 2.2만 |
|---|
| 2026.05.12 | ₩13,678 | ₩13,678 | ₩13,545 | ₩13,600 | -0.58% | 2.3만 |
|---|
| 2026.05.11 | ₩13,358 | ₩13,638 | ₩13,358 | ₩13,612 | +1.90% | 6.6만 |
|---|
| 2026.05.08 | ₩13,345 | ₩13,478 | ₩13,345 | ₩13,371 | +0.20% | 5.1만 |
|---|
| 2026.05.07 | ₩13,398 | ₩13,465 | ₩13,265 | ₩13,425 | +0.20% | 5만 |
|---|
| 2026.05.06 | ₩13,852 | ₩13,852 | ₩13,625 | ₩13,678 | -1.25% | 31.5만 |
|---|
| 2026.05.05 | ₩14,119 | ₩14,246 | ₩14,105 | ₩14,179 | +0.43% | 7.2만 |
|---|
| 2026.05.04 | ₩13,959 | ₩14,199 | ₩13,959 | ₩14,192 | +1.67% | 9.4만 |
|---|
| 2026.05.01 | ₩14,079 | ₩14,112 | ₩13,865 | ₩13,989 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩13,758 | ₩14,186 | ₩13,758 | ₩14,132 | +2.72% | 7.1만 |
|---|
| 2026.04.29 | ₩13,839 | ₩13,905 | ₩13,799 | ₩13,892 | +0.39% | 2.2만 |
|---|
| 2026.04.28 | ₩13,452 | ₩13,732 | ₩13,452 | ₩13,665 | +1.59% | 4.9만 |
|---|
| 2026.04.27 | ₩13,545 | ₩13,638 | ₩13,505 | ₩13,542 | -0.02% | 4.6만 |
|---|
| 2026.04.24 | ₩13,385 | ₩13,452 | ₩13,345 | ₩13,452 | +0.50% | 1.8만 |
|---|
| 2026.04.23 | ₩13,371 | ₩13,438 | ₩13,305 | ₩13,392 | +0.15% | 7.5만 |
|---|
| 2026.04.22 | ₩13,305 | ₩13,331 | ₩13,225 | ₩13,318 | +0.10% | 5.5만 |
|---|
| 2026.04.21 | ₩13,105 | ₩13,118 | ₩12,991 | ₩13,118 | +0.10% | 4.7만 |
|---|
| 2026.04.20 | ₩12,944 | ₩13,145 | ₩12,944 | ₩13,038 | +0.72% | 6.1만 |
|---|
| 2026.04.17 | ₩13,185 | ₩13,185 | ₩12,851 | ₩13,051 | -1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩13,291 | ₩13,452 | ₩13,291 | ₩13,425 | +1.00% | 7.1만 |
|---|
| 2026.04.15 | ₩13,251 | ₩13,305 | ₩13,165 | ₩13,211 | -0.30% | 14.1만 |
|---|
| 2026.04.14 | ₩13,265 | ₩13,278 | ₩13,171 | ₩13,250 | -0.11% | 6만 |
|---|
| 2026.04.13 | ₩13,518 | ₩13,518 | ₩13,265 | ₩13,394 | -0.92% | 9만 |
|---|
| 2026.04.10 | ₩13,398 | ₩13,438 | ₩13,290 | ₩13,421 | +0.17% | 3.4만 |
|---|
| 2026.04.09 | ₩13,598 | ₩13,779 | ₩13,358 | ₩13,398 | -1.47% | 11.8만 |
|---|
| 2026.04.08 | ₩13,371 | ₩13,558 | ₩13,225 | ₩13,505 | +1.00% | 15.3만 |
|---|
| 2026.04.07 | ₩13,705 | ₩13,879 | ₩13,705 | ₩13,772 | +0.49% | 2.9만 |
|---|
| 2026.04.06 | ₩13,612 | ₩13,758 | ₩13,585 | ₩13,678 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩13,745 | ₩13,839 | ₩13,566 | ₩13,598 | -1.07% | 7.2만 |
|---|
| 2026.04.01 | ₩13,945 | ₩13,945 | ₩13,492 | ₩13,625 | -2.30% | 6만 |
|---|
| 2026.03.31 | ₩14,079 | ₩14,212 | ₩13,665 | ₩13,919 | -1.14% | 6.7만 |
|---|
| 2026.03.30 | ₩14,666 | ₩14,666 | ₩14,052 | ₩14,079 | -4.00% | 11.7만 |
|---|
| 2026.03.27 | ₩14,252 | ₩14,586 | ₩14,252 | ₩14,306 | +0.37% | 8.8만 |
|---|
| 2026.03.26 | ₩14,175 | ₩14,346 | ₩14,132 | ₩14,226 | +0.36% | 7.8만 |
|---|
| 2026.03.25 | ₩14,105 | ₩14,346 | ₩14,105 | ₩14,199 | +0.66% | 4.5만 |
|---|
| 2026.03.24 | ₩14,012 | ₩14,372 | ₩14,012 | ₩14,199 | +1.33% | 7.3만 |
|---|
| 2026.03.23 | ₩13,839 | ₩14,132 | ₩13,718 | ₩13,985 | +1.06% | 37.1만 |
|---|
| 2026.03.20 | ₩14,039 | ₩14,143 | ₩13,799 | ₩13,839 | -1.43% | 5.6만 |
|---|
| 2026.03.19 | ₩14,025 | ₩14,212 | ₩13,879 | ₩14,065 | +0.29% | 4.1만 |
|---|
| 2026.03.18 | ₩13,852 | ₩13,973 | ₩13,852 | ₩13,879 | +0.19% | 3.9만 |
|---|
| 2026.03.17 | ₩13,852 | ₩14,077 | ₩13,852 | ₩13,919 | +0.48% | 5.8만 |
|---|
| 2026.03.16 | ₩13,638 | ₩13,905 | ₩13,638 | ₩13,812 | +1.27% | 3.8만 |
|---|
| 2026.03.13 | ₩13,772 | ₩13,919 | ₩13,692 | ₩13,797 | +0.18% | 4.5만 |
|---|
| 2026.03.12 | ₩13,772 | ₩13,945 | ₩13,706 | ₩13,776 | +0.03% | 6.6만 |
|---|
| 2026.03.11 | ₩13,505 | ₩13,785 | ₩13,505 | ₩13,745 | +1.78% | 5.4만 |
|---|
| 2026.03.10 | ₩13,545 | ₩13,725 | ₩13,505 | ₩13,518 | -0.20% | 3.5만 |
|---|
| 2026.03.09 | ₩13,905 | ₩13,905 | ₩13,545 | ₩13,585 | -2.30% | 7.1만 |
|---|
| 2026.03.06 | ₩13,879 | ₩13,879 | ₩13,612 | ₩13,799 | -0.58% | 4.1만 |
|---|
| 2026.03.05 | ₩13,652 | ₩13,839 | ₩13,625 | ₩13,758 | +0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩13,652 | ₩13,819 | ₩13,560 | ₩13,799 | +1.08% | 4.3만 |
|---|
| 2026.03.03 | ₩13,852 | ₩13,865 | ₩13,529 | ₩13,692 | -1.16% | 6.2만 |
|---|
| 2026.03.02 | ₩13,812 | ₩13,879 | ₩13,705 | ₩13,865 | +0.39% | 5.8만 |
|---|
| 2026.02.27 | ₩13,345 | ₩13,638 | ₩13,345 | ₩13,572 | +1.70% | 4.3만 |
|---|
| 2026.02.26 | ₩13,198 | ₩13,385 | ₩13,025 | ₩13,381 | +1.39% | 18.3만 |
|---|
| 2026.02.25 | ₩13,318 | ₩13,412 | ₩13,178 | ₩13,398 | +0.60% | 20.8만 |
|---|
| 2026.02.24 | ₩13,211 | ₩13,371 | ₩13,171 | ₩13,330 | +0.90% | 5.2만 |
|---|
| 2026.02.23 | ₩13,518 | ₩13,945 | ₩13,225 | ₩13,278 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩13,251 | ₩13,392 | ₩13,251 | ₩13,358 | +0.81% | 5.1만 |
|---|
| 2026.02.19 | ₩13,305 | ₩13,425 | ₩13,233 | ₩13,282 | -0.17% | 7만 |
|---|
| 2026.02.18 | ₩13,318 | ₩13,318 | ₩13,211 | ₩13,238 | -0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩13,238 | ₩13,265 | ₩13,105 | ₩13,185 | -0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩13,011 | ₩13,323 | ₩13,011 | ₩13,291 | +2.15% | 4.7만 |
|---|
| 2026.02.12 | ₩13,251 | ₩13,251 | ₩12,998 | ₩13,051 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩12,984 | ₩13,171 | ₩12,971 | ₩13,118 | +1.03% | 8.1만 |
|---|
| 2026.02.10 | ₩13,145 | ₩13,145 | ₩12,851 | ₩12,971 | -1.32% | 7.5만 |
|---|
| 2026.02.09 | ₩12,864 | ₩12,918 | ₩12,718 | ₩12,904 | +0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩12,842 | ₩12,894 | ₩12,784 | ₩12,811 | -0.24% | 2.7만 |
|---|
| 2026.02.05 | ₩12,758 | ₩12,758 | ₩12,545 | ₩12,664 | -0.73% | 8.5만 |
|---|
| 2026.02.04 | ₩12,638 | ₩12,798 | ₩12,597 | ₩12,678 | +0.32% | 7.3만 |
|---|
| 2026.02.03 | ₩12,597 | ₩12,691 | ₩12,520 | ₩12,678 | +0.64% | 4.9만 |
|---|
| 2026.02.02 | ₩12,597 | ₩12,597 | ₩12,411 | ₩12,411 | -1.48% | 16.6만 |
|---|
| 2026.01.30 | ₩12,557 | ₩12,718 | ₩12,284 | ₩12,718 | +1.28% | 3.4만 |
|---|
| 2026.01.29 | ₩12,611 | ₩12,744 | ₩12,611 | ₩12,700 | +0.71% | 4.7만 |
|---|
| 2026.01.28 | ₩12,397 | ₩12,597 | ₩12,397 | ₩12,584 | +1.51% | 14.4만 |
|---|
| 2026.01.27 | ₩12,597 | ₩12,597 | ₩12,397 | ₩12,477 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩12,357 | ₩12,477 | ₩12,344 | ₩12,397 | +0.32% | 18.8만 |
|---|
| 2026.01.23 | ₩12,491 | ₩12,517 | ₩12,424 | ₩12,425 | -0.52% | 27.3만 |
|---|
| 2026.01.22 | ₩12,491 | ₩12,491 | ₩12,277 | ₩12,331 | -1.28% | 13.8만 |
|---|
| 2026.01.21 | ₩12,304 | ₩12,411 | ₩12,257 | ₩12,277 | -0.22% | 10.4만 |
|---|
| 2026.01.20 | ₩12,277 | ₩12,277 | ₩12,078 | ₩12,157 | -0.98% | 35.6만 |
|---|
| 2026.01.16 | ₩12,144 | ₩12,237 | ₩12,117 | ₩12,144 | 0.00% | 5.7만 |
|---|
| 2026.01.15 | ₩12,090 | ₩12,263 | ₩12,024 | ₩12,150 | +0.50% | 6.1만 |
|---|
| 2026.01.14 | ₩12,170 | ₩12,224 | ₩12,077 | ₩12,104 | -0.55% | 7.2만 |
|---|
| 2026.01.13 | ₩11,970 | ₩12,182 | ₩11,970 | ₩12,064 | +0.78% | 5.8만 |
|---|
| 2026.01.12 | ₩11,890 | ₩12,010 | ₩11,890 | ₩11,944 | +0.45% | 4.3만 |
|---|
| 2026.01.09 | ₩12,117 | ₩12,117 | ₩11,890 | ₩11,924 | -1.60% | 20.3만 |
|---|
| 2026.01.08 | ₩11,877 | ₩11,970 | ₩11,797 | ₩11,930 | +0.45% | 9.1만 |
|---|
| 2026.01.07 | ₩11,930 | ₩11,970 | ₩11,823 | ₩11,858 | -0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩11,944 | ₩11,977 | ₩11,823 | ₩11,944 | 0.00% | 6.1만 |
|---|
| 2026.01.05 | ₩12,264 | ₩12,291 | ₩11,846 | ₩12,001 | -2.14% | 11.2만 |
|---|
| 2026.01.02 | ₩12,117 | ₩12,170 | ₩11,930 | ₩11,984 | -1.10% | 9.2만 |
|---|
| 2025.12.31 | ₩12,090 | ₩12,224 | ₩11,977 | ₩12,064 | -0.22% | 86.3만 |
|---|
| 2025.12.30 | ₩12,197 | ₩12,261 | ₩12,157 | ₩12,172 | -0.21% | 2만 |
|---|
| 2025.12.29 | ₩12,144 | ₩12,170 | ₩12,064 | ₩12,117 | -0.22% | 2.9만 |
|---|
| 2025.12.26 | ₩12,010 | ₩12,144 | ₩12,010 | ₩12,010 | 0.00% | 2.7만 |
|---|
| 2025.12.24 | ₩12,090 | ₩12,130 | ₩12,010 | ₩12,130 | +0.33% | 7만 |
|---|
| 2025.12.23 | ₩12,010 | ₩12,157 | ₩12,010 | ₩12,157 | +1.22% | 7.3만 |
|---|
| 2025.12.22 | ₩11,984 | ₩12,024 | ₩11,944 | ₩11,970 | -0.11% | 18만 |
|---|
| 2025.12.19 | ₩12,010 | ₩12,010 | ₩11,904 | ₩11,968 | -0.36% | 4.7만 |
|---|
| 2025.12.18 | ₩12,130 | ₩12,144 | ₩11,904 | ₩11,917 | -1.76% | 5.5만 |
|---|
| 2025.12.17 | ₩12,104 | ₩12,104 | ₩11,904 | ₩11,997 | -0.88% | 4.5만 |
|---|
| 2025.12.16 | ₩12,037 | ₩12,077 | ₩11,924 | ₩11,997 | -0.33% | 17.9만 |
|---|
| 2025.12.15 | ₩12,144 | ₩12,157 | ₩12,050 | ₩12,117 | -0.22% | 5.4만 |
|---|
| 2025.12.12 | ₩12,277 | ₩12,357 | ₩12,164 | ₩12,197 | -0.65% | 16.7만 |
|---|
| 2025.12.11 | ₩12,210 | ₩12,411 | ₩12,210 | ₩12,357 | +1.20% | 5.7만 |
|---|
| 2025.12.10 | ₩12,421 | ₩12,611 | ₩12,104 | ₩12,331 | -0.73% | 7.5만 |
|---|
| 2025.12.09 | ₩12,424 | ₩12,531 | ₩12,397 | ₩12,464 | +0.32% | 4.2만 |
|---|
| 2025.12.08 | ₩12,569 | ₩12,569 | ₩12,371 | ₩12,384 | -1.48% | 13만 |
|---|
| 2025.12.05 | ₩12,678 | ₩12,718 | ₩12,544 | ₩12,568 | -0.86% | 6.5만 |
|---|
| 2025.12.04 | ₩12,464 | ₩12,624 | ₩12,464 | ₩12,584 | +0.96% | 1.5만 |
|---|
| 2025.12.03 | ₩12,397 | ₩12,571 | ₩12,391 | ₩12,504 | +0.86% | 2.8만 |
|---|
| 2025.12.02 | ₩12,464 | ₩12,491 | ₩12,343 | ₩12,371 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩12,437 | ₩12,584 | ₩12,437 | ₩12,549 | +0.90% | 6.8만 |
|---|
| 2025.11.28 | ₩12,397 | ₩12,544 | ₩12,397 | ₩12,531 | +1.08% | 1.4만 |
|---|
| 2025.11.26 | ₩12,210 | ₩12,424 | ₩12,210 | ₩12,308 | +0.80% | 5.9만 |
|---|
| 2025.11.25 | ₩12,130 | ₩12,210 | ₩12,130 | ₩12,170 | +0.33% | 5.6만 |
|---|
| 2025.11.24 | ₩12,237 | ₩12,277 | ₩12,050 | ₩12,277 | +0.33% | 6.8만 |
|---|
| 2025.11.21 | ₩12,197 | ₩12,214 | ₩12,037 | ₩12,144 | -0.44% | 5.5만 |
|---|
| 2025.11.20 | ₩12,304 | ₩12,504 | ₩12,117 | ₩12,117 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩12,304 | ₩12,344 | ₩12,210 | ₩12,317 | +0.11% | 4.1만 |
|---|
| 2025.11.18 | ₩12,184 | ₩12,357 | ₩12,170 | ₩12,277 | +0.77% | 4.2만 |
|---|
| 2025.11.17 | ₩12,411 | ₩12,411 | ₩12,210 | ₩12,291 | -0.97% | 3.4만 |
|---|
| 2025.11.14 | ₩12,210 | ₩12,411 | ₩12,157 | ₩12,344 | +1.09% | 6.6만 |
|---|
| 2025.11.13 | ₩12,277 | ₩12,331 | ₩12,210 | ₩12,210 | -0.54% | 5.9만 |
|---|
| 2025.11.12 | ₩12,331 | ₩12,411 | ₩12,317 | ₩12,371 | +0.32% | 19.2만 |
|---|
| 2025.11.11 | ₩12,344 | ₩12,437 | ₩12,317 | ₩12,357 | +0.11% | 8.1만 |
|---|
| 2025.11.10 | ₩12,317 | ₩12,344 | ₩12,205 | ₩12,291 | -0.22% | 5.5만 |
|---|
| 2025.11.07 | ₩11,970 | ₩12,256 | ₩11,970 | ₩12,231 | +2.17% | 7.5만 |
|---|
| 2025.11.06 | ₩12,050 | ₩12,161 | ₩12,050 | ₩12,104 | +0.44% | 7.5만 |
|---|
| 2025.11.05 | ₩11,917 | ₩12,170 | ₩11,917 | ₩12,077 | +1.34% | 6.8만 |
|---|
| 2025.11.04 | ₩11,864 | ₩12,050 | ₩11,837 | ₩11,977 | +0.96% | 10.3만 |
|---|
| 2025.11.03 | ₩11,930 | ₩12,104 | ₩11,904 | ₩12,104 | +1.45% | 4.7만 |
|---|
| 2025.10.31 | ₩11,970 | ₩11,970 | ₩11,850 | ₩11,877 | -0.78% | 6.2만 |
|---|
| 2025.10.30 | ₩11,797 | ₩11,984 | ₩11,797 | ₩11,837 | +0.34% | 11.7만 |
|---|
| 2025.10.29 | ₩12,010 | ₩12,010 | ₩11,877 | ₩11,877 | -1.11% | 16.3만 |
|---|
| 2025.10.28 | ₩11,970 | ₩12,024 | ₩11,904 | ₩11,944 | -0.22% | 8.2만 |
|---|
| 2025.10.27 | ₩11,997 | ₩12,024 | ₩11,917 | ₩11,961 | -0.30% | 13.6만 |
|---|
| 2025.10.24 | ₩12,024 | ₩12,084 | ₩11,944 | ₩11,961 | -0.52% | 4.4만 |
|---|
| 2025.10.23 | ₩12,104 | ₩12,104 | ₩11,938 | ₩11,988 | -0.96% | 9.4만 |
|---|
| 2025.10.22 | ₩11,957 | ₩11,992 | ₩11,810 | ₩11,992 | +0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩12,117 | ₩12,117 | ₩11,904 | ₩11,932 | -1.53% | 9.7만 |
|---|
| 2025.10.20 | ₩12,144 | ₩12,144 | ₩11,944 | ₩12,037 | -0.88% | 3.4만 |
|---|
| 2025.10.17 | ₩11,864 | ₩11,930 | ₩11,813 | ₩11,854 | -0.08% | 7.9만 |
|---|
| 2025.10.16 | ₩12,050 | ₩12,064 | ₩11,823 | ₩11,850 | -1.66% | 4.2만 |
|---|
| 2025.10.15 | ₩12,072 | ₩12,144 | ₩11,984 | ₩12,028 | -0.36% | 7.2만 |
|---|
| 2025.10.14 | ₩11,904 | ₩12,024 | ₩11,757 | ₩11,932 | +0.24% | 5.7만 |
|---|
| 2025.10.13 | ₩11,917 | ₩12,062 | ₩11,917 | ₩11,968 | +0.43% | 1.9만 |
|---|
| 2025.10.10 | ₩12,224 | ₩12,224 | ₩11,797 | ₩11,810 | -3.38% | 5.6만 |
|---|