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 | ₩15,254 | ₩15,294 | ₩15,094 | ₩15,121 | -0.87% | 4.2만 |
| 2026.10.08 | ₩15,000 | ₩15,187 | ₩15,000 | ₩15,161 | +1.07% | 11.6만 |
| 2026.10.07 | ₩14,880 | ₩14,894 | ₩14,667 | ₩14,787 | -0.63% | 20.7만 |
| 2026.10.06 | ₩14,782 | ₩14,947 | ₩14,782 | ₩14,894 | +0.76% | 5.7만 |
| 2026.10.05 | ₩14,587 | ₩14,814 | ₩14,587 | ₩14,774 | +1.28% | 3만 |
| 2026.10.02 | ₩14,280 | ₩14,640 | ₩14,280 | ₩14,640 | +2.52% | 4만 |
| 2026.10.01 | ₩14,093 | ₩14,480 | ₩14,093 | ₩14,427 | +2.37% | 3.3만 |
| 2026.09.30 | ₩14,146 | ₩14,253 | ₩14,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,146 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩14,000 | ₩14,253 | ₩13,973 | ₩14,146 | +1.05% | 8.9만 |
|---|
| 2026.09.28 | ₩14,413 | ₩14,467 | ₩14,253 | ₩14,306 | -0.74% | 19.3만 |
|---|
| 2026.09.25 | ₩14,335 | ₩14,467 | ₩14,306 | ₩14,367 | +0.22% | 5.7만 |
|---|
| 2026.09.24 | ₩14,493 | ₩14,679 | ₩14,453 | ₩14,453 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩14,480 | ₩14,807 | ₩14,480 | ₩14,627 | +1.01% | 10.7만 |
|---|
| 2026.09.22 | ₩14,573 | ₩14,814 | ₩14,453 | ₩14,520 | -0.37% | 35.5만 |
|---|
| 2026.09.21 | ₩14,947 | ₩14,974 | ₩14,707 | ₩14,723 | -1.50% | 4.9만 |
|---|
| 2026.09.18 | ₩15,054 | ₩15,241 | ₩15,054 | ₩15,105 | +0.34% | 5.8만 |
|---|
| 2026.09.17 | ₩14,960 | ₩15,201 | ₩14,947 | ₩15,121 | +1.07% | 12.8만 |
|---|
| 2026.09.16 | ₩15,227 | ₩15,234 | ₩14,947 | ₩15,000 | -1.49% | 3.3만 |
|---|
| 2026.09.15 | ₩15,374 | ₩15,508 | ₩15,267 | ₩15,428 | +0.35% | 3.4만 |
|---|
| 2026.09.14 | ₩15,561 | ₩15,566 | ₩15,131 | ₩15,131 | -2.76% | 13.3만 |
|---|
| 2026.09.11 | ₩15,267 | ₩15,481 | ₩15,174 | ₩15,393 | +0.82% | 4.3만 |
|---|
| 2026.09.10 | ₩15,401 | ₩15,414 | ₩15,267 | ₩15,321 | -0.52% | 4.3만 |
|---|
| 2026.09.09 | ₩15,481 | ₩15,481 | ₩15,334 | ₩15,382 | -0.64% | 4.4만 |
|---|
| 2026.09.08 | ₩15,294 | ₩15,428 | ₩15,241 | ₩15,347 | +0.35% | 4.5만 |
|---|
| 2026.09.04 | ₩15,147 | ₩15,201 | ₩14,947 | ₩15,161 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩15,307 | ₩15,414 | ₩15,147 | ₩15,227 | -0.52% | 4만 |
|---|
| 2026.09.02 | ₩15,094 | ₩15,361 | ₩15,094 | ₩15,321 | +1.50% | 7.6만 |
|---|
| 2026.09.01 | ₩15,121 | ₩15,241 | ₩15,040 | ₩15,201 | +0.53% | 6.7만 |
|---|
| 2026.08.31 | ₩15,027 | ₩15,027 | ₩14,814 | ₩14,974 | -0.36% | 5.5만 |
|---|
| 2026.08.28 | ₩14,880 | ₩14,880 | ₩14,669 | ₩14,722 | -1.07% | 60.9만 |
|---|
| 2026.08.27 | ₩14,680 | ₩14,874 | ₩14,560 | ₩14,782 | +0.69% | 10.4만 |
|---|
| 2026.08.26 | ₩14,480 | ₩14,860 | ₩14,480 | ₩14,747 | +1.84% | 26만 |
|---|
| 2026.08.25 | ₩14,627 | ₩14,734 | ₩14,573 | ₩14,600 | -0.18% | 7.7만 |
|---|
| 2026.08.24 | ₩14,747 | ₩14,907 | ₩14,632 | ₩14,734 | -0.09% | 26.3만 |
|---|
| 2026.08.21 | ₩14,934 | ₩15,000 | ₩14,840 | ₩14,880 | -0.36% | 6.8만 |
|---|
| 2026.08.20 | ₩15,081 | ₩15,081 | ₩14,840 | ₩14,880 | -1.33% | 6.4만 |
|---|
| 2026.08.19 | ₩14,960 | ₩15,027 | ₩14,814 | ₩14,860 | -0.67% | 12.7만 |
|---|
| 2026.08.18 | ₩14,960 | ₩15,000 | ₩14,856 | ₩14,907 | -0.36% | 5.9만 |
|---|
| 2026.08.17 | ₩14,507 | ₩14,814 | ₩14,507 | ₩14,760 | +1.75% | 12.9만 |
|---|
| 2026.08.14 | ₩14,520 | ₩14,694 | ₩14,453 | ₩14,597 | +0.53% | 3.6만 |
|---|
| 2026.08.13 | ₩14,320 | ₩14,453 | ₩14,293 | ₩14,400 | +0.56% | 2.9만 |
|---|
| 2026.08.12 | ₩14,360 | ₩14,427 | ₩14,320 | ₩14,427 | +0.46% | 2.3만 |
|---|
| 2026.08.11 | ₩14,104 | ₩14,347 | ₩14,104 | ₩14,320 | +1.53% | 4.9만 |
|---|
| 2026.08.10 | ₩13,626 | ₩14,113 | ₩13,626 | ₩14,068 | +3.24% | 8.6만 |
|---|
| 2026.08.07 | ₩13,506 | ₩13,639 | ₩13,384 | ₩13,519 | +0.10% | 9.6만 |
|---|
| 2026.08.06 | ₩13,639 | ₩13,706 | ₩13,586 | ₩13,626 | -0.10% | 6.8만 |
|---|
| 2026.08.05 | ₩13,759 | ₩13,759 | ₩13,479 | ₩13,494 | -1.93% | 23.1만 |
|---|
| 2026.08.04 | ₩13,719 | ₩13,841 | ₩13,539 | ₩13,799 | +0.58% | 5.4만 |
|---|
| 2026.08.03 | ₩13,839 | ₩13,933 | ₩13,693 | ₩13,839 | 0.00% | 4.7만 |
|---|
| 2026.07.31 | ₩13,879 | ₩14,013 | ₩13,759 | ₩13,986 | +0.77% | 1.4만 |
|---|
| 2026.07.30 | ₩13,693 | ₩13,839 | ₩13,658 | ₩13,790 | +0.71% | 6.7만 |
|---|
| 2026.07.29 | ₩13,719 | ₩13,786 | ₩13,679 | ₩13,679 | -0.29% | 4.4만 |
|---|
| 2026.07.28 | ₩13,679 | ₩13,686 | ₩13,426 | ₩13,466 | -1.56% | 3.2만 |
|---|
| 2026.07.27 | ₩13,933 | ₩13,933 | ₩13,706 | ₩13,773 | -1.15% | 4.4만 |
|---|
| 2026.07.24 | ₩14,146 | ₩14,293 | ₩14,029 | ₩14,146 | 0.00% | 6.5만 |
|---|
| 2026.07.23 | ₩14,293 | ₩14,383 | ₩14,106 | ₩14,200 | -0.65% | 3.3만 |
|---|
| 2026.07.22 | ₩14,106 | ₩14,253 | ₩14,080 | ₩14,173 | +0.47% | 5.2만 |
|---|
| 2026.07.21 | ₩14,000 | ₩14,026 | ₩13,873 | ₩14,026 | +0.19% | 11.8만 |
|---|
| 2026.07.20 | ₩13,826 | ₩13,953 | ₩13,733 | ₩13,899 | +0.53% | 8.2만 |
|---|
| 2026.07.17 | ₩13,826 | ₩13,826 | ₩13,679 | ₩13,799 | -0.19% | 4.1만 |
|---|
| 2026.07.16 | ₩13,466 | ₩13,659 | ₩13,466 | ₩13,586 | +0.89% | 3.4만 |
|---|
| 2026.07.15 | ₩13,693 | ₩13,733 | ₩13,452 | ₩13,559 | -0.97% | 4.3만 |
|---|
| 2026.07.14 | ₩13,813 | ₩13,845 | ₩13,613 | ₩13,693 | -0.87% | 7.1만 |
|---|
| 2026.07.13 | ₩13,546 | ₩13,719 | ₩13,546 | ₩13,666 | +0.89% | 4.4만 |
|---|
| 2026.07.10 | ₩13,426 | ₩13,426 | ₩13,176 | ₩13,346 | -0.60% | 3.9만 |
|---|
| 2026.07.09 | ₩13,359 | ₩13,426 | ₩13,315 | ₩13,386 | +0.20% | 29.8만 |
|---|
| 2026.07.08 | ₩13,212 | ₩13,466 | ₩13,185 | ₩13,426 | +1.62% | 6.3만 |
|---|
| 2026.07.07 | ₩13,005 | ₩13,192 | ₩12,945 | ₩13,105 | +0.77% | 5.4만 |
|---|
| 2026.07.06 | ₩12,985 | ₩13,012 | ₩12,892 | ₩12,959 | -0.21% | 4.7만 |
|---|
| 2026.07.02 | ₩12,785 | ₩13,025 | ₩12,785 | ₩12,892 | +0.84% | 7.9만 |
|---|
| 2026.07.01 | ₩12,858 | ₩12,858 | ₩12,745 | ₩12,852 | -0.05% | 4.7만 |
|---|
| 2026.06.30 | ₩13,005 | ₩13,172 | ₩12,865 | ₩12,959 | -0.36% | 4.9만 |
|---|
| 2026.06.29 | ₩13,199 | ₩13,266 | ₩13,059 | ₩13,059 | -1.06% | 4.3만 |
|---|
| 2026.06.26 | ₩13,119 | ₩13,172 | ₩13,039 | ₩13,079 | -0.31% | 6.6만 |
|---|
| 2026.06.25 | ₩12,905 | ₩13,097 | ₩12,905 | ₩13,075 | +1.31% | 5.2만 |
|---|
| 2026.06.24 | ₩13,012 | ₩13,119 | ₩12,959 | ₩13,079 | +0.51% | 9.4만 |
|---|
| 2026.06.23 | ₩13,039 | ₩13,225 | ₩13,025 | ₩13,225 | +1.43% | 12.2만 |
|---|
| 2026.06.22 | ₩12,932 | ₩13,159 | ₩12,852 | ₩13,105 | +1.34% | 17.8만 |
|---|
| 2026.06.18 | ₩13,012 | ₩13,012 | ₩12,785 | ₩12,905 | -0.82% | 6.6만 |
|---|
| 2026.06.17 | ₩13,052 | ₩13,065 | ₩12,932 | ₩13,012 | -0.31% | 5.2만 |
|---|
| 2026.06.16 | ₩13,079 | ₩13,120 | ₩13,012 | ₩13,052 | -0.20% | 5.9만 |
|---|
| 2026.06.15 | ₩13,119 | ₩13,266 | ₩13,119 | ₩13,172 | +0.41% | 3.5만 |
|---|
| 2026.06.12 | ₩13,279 | ₩13,519 | ₩13,279 | ₩13,426 | +1.11% | 1.8만 |
|---|
| 2026.06.11 | ₩13,546 | ₩13,572 | ₩13,270 | ₩13,270 | -2.04% | 3.4만 |
|---|
| 2026.06.10 | ₩13,386 | ₩13,599 | ₩13,386 | ₩13,466 | +0.60% | 3.7만 |
|---|
| 2026.06.09 | ₩13,412 | ₩13,439 | ₩13,185 | ₩13,332 | -0.60% | 3.2만 |
|---|
| 2026.06.08 | ₩13,519 | ₩13,572 | ₩13,430 | ₩13,492 | -0.20% | 3.7만 |
|---|
| 2026.06.05 | ₩13,706 | ₩13,759 | ₩13,403 | ₩13,403 | -2.21% | 4.3만 |
|---|
| 2026.06.04 | ₩13,639 | ₩13,759 | ₩13,599 | ₩13,719 | +0.59% | 2만 |
|---|
| 2026.06.03 | ₩13,666 | ₩13,853 | ₩13,653 | ₩13,746 | +0.59% | 7.9만 |
|---|
| 2026.06.02 | ₩13,532 | ₩13,706 | ₩13,526 | ₩13,693 | +1.18% | 7.6만 |
|---|
| 2026.06.01 | ₩13,359 | ₩13,566 | ₩13,359 | ₩13,479 | +0.90% | 5만 |
|---|
| 2026.05.29 | ₩13,372 | ₩13,399 | ₩13,239 | ₩13,239 | -1.00% | 3.3만 |
|---|
| 2026.05.28 | ₩13,479 | ₩13,539 | ₩13,386 | ₩13,492 | +0.10% | 6.5만 |
|---|
| 2026.05.27 | ₩13,466 | ₩13,572 | ₩13,379 | ₩13,399 | -0.50% | 6.6만 |
|---|
| 2026.05.26 | ₩13,839 | ₩13,959 | ₩13,639 | ₩13,639 | -1.45% | 7.5만 |
|---|
| 2026.05.22 | ₩13,813 | ₩13,986 | ₩13,746 | ₩13,986 | +1.26% | 2.8만 |
|---|
| 2026.05.21 | ₩13,986 | ₩14,020 | ₩13,733 | ₩13,786 | -1.43% | 8.3만 |
|---|
| 2026.05.20 | ₩14,173 | ₩14,213 | ₩13,899 | ₩13,906 | -1.88% | 8.3만 |
|---|
| 2026.05.19 | ₩14,560 | ₩14,560 | ₩13,919 | ₩14,106 | -3.12% | 5.4만 |
|---|
| 2026.05.18 | ₩13,759 | ₩14,013 | ₩13,706 | ₩13,976 | +1.57% | 2.8만 |
|---|
| 2026.05.15 | ₩13,813 | ₩13,866 | ₩13,719 | ₩13,813 | 0.00% | 4.2만 |
|---|
| 2026.05.14 | ₩13,559 | ₩13,719 | ₩13,492 | ₩13,719 | +1.18% | 7만 |
|---|
| 2026.05.13 | ₩13,586 | ₩13,586 | ₩13,406 | ₩13,556 | -0.22% | 2.2만 |
|---|
| 2026.05.12 | ₩13,679 | ₩13,679 | ₩13,546 | ₩13,601 | -0.58% | 2.3만 |
|---|
| 2026.05.11 | ₩13,359 | ₩13,639 | ₩13,359 | ₩13,613 | +1.90% | 6.6만 |
|---|
| 2026.05.08 | ₩13,346 | ₩13,479 | ₩13,346 | ₩13,372 | +0.20% | 5.1만 |
|---|
| 2026.05.07 | ₩13,399 | ₩13,466 | ₩13,266 | ₩13,426 | +0.20% | 5만 |
|---|
| 2026.05.06 | ₩13,853 | ₩13,853 | ₩13,626 | ₩13,679 | -1.25% | 31.5만 |
|---|
| 2026.05.05 | ₩14,120 | ₩14,246 | ₩14,106 | ₩14,180 | +0.43% | 7.2만 |
|---|
| 2026.05.04 | ₩13,959 | ₩14,200 | ₩13,959 | ₩14,193 | +1.67% | 9.4만 |
|---|
| 2026.05.01 | ₩14,080 | ₩14,113 | ₩13,866 | ₩13,990 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩13,759 | ₩14,186 | ₩13,759 | ₩14,133 | +2.72% | 7.1만 |
|---|
| 2026.04.29 | ₩13,839 | ₩13,906 | ₩13,799 | ₩13,893 | +0.39% | 2.2만 |
|---|
| 2026.04.28 | ₩13,452 | ₩13,733 | ₩13,452 | ₩13,666 | +1.59% | 4.9만 |
|---|
| 2026.04.27 | ₩13,546 | ₩13,639 | ₩13,506 | ₩13,543 | -0.02% | 4.6만 |
|---|
| 2026.04.24 | ₩13,386 | ₩13,452 | ₩13,346 | ₩13,452 | +0.50% | 1.8만 |
|---|
| 2026.04.23 | ₩13,372 | ₩13,439 | ₩13,306 | ₩13,392 | +0.15% | 7.5만 |
|---|
| 2026.04.22 | ₩13,306 | ₩13,332 | ₩13,225 | ₩13,319 | +0.10% | 5.5만 |
|---|
| 2026.04.21 | ₩13,105 | ₩13,119 | ₩12,992 | ₩13,119 | +0.10% | 4.7만 |
|---|
| 2026.04.20 | ₩12,945 | ₩13,145 | ₩12,945 | ₩13,039 | +0.72% | 6.1만 |
|---|
| 2026.04.17 | ₩13,185 | ₩13,185 | ₩12,852 | ₩13,052 | -1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩13,292 | ₩13,452 | ₩13,292 | ₩13,426 | +1.00% | 7.1만 |
|---|
| 2026.04.15 | ₩13,252 | ₩13,306 | ₩13,165 | ₩13,212 | -0.30% | 14.1만 |
|---|
| 2026.04.14 | ₩13,266 | ₩13,279 | ₩13,172 | ₩13,251 | -0.11% | 6만 |
|---|
| 2026.04.13 | ₩13,519 | ₩13,519 | ₩13,266 | ₩13,395 | -0.92% | 9만 |
|---|
| 2026.04.10 | ₩13,399 | ₩13,439 | ₩13,291 | ₩13,422 | +0.17% | 3.4만 |
|---|
| 2026.04.09 | ₩13,599 | ₩13,779 | ₩13,359 | ₩13,399 | -1.47% | 11.8만 |
|---|
| 2026.04.08 | ₩13,372 | ₩13,559 | ₩13,225 | ₩13,506 | +1.00% | 15.3만 |
|---|
| 2026.04.07 | ₩13,706 | ₩13,879 | ₩13,706 | ₩13,773 | +0.49% | 2.9만 |
|---|
| 2026.04.06 | ₩13,613 | ₩13,759 | ₩13,586 | ₩13,679 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩13,746 | ₩13,839 | ₩13,567 | ₩13,599 | -1.07% | 7.2만 |
|---|
| 2026.04.01 | ₩13,946 | ₩13,946 | ₩13,492 | ₩13,626 | -2.30% | 6만 |
|---|
| 2026.03.31 | ₩14,080 | ₩14,213 | ₩13,666 | ₩13,919 | -1.14% | 6.7만 |
|---|
| 2026.03.30 | ₩14,667 | ₩14,667 | ₩14,053 | ₩14,080 | -4.00% | 11.7만 |
|---|
| 2026.03.27 | ₩14,253 | ₩14,587 | ₩14,253 | ₩14,306 | +0.37% | 8.8만 |
|---|
| 2026.03.26 | ₩14,176 | ₩14,347 | ₩14,133 | ₩14,226 | +0.36% | 7.8만 |
|---|
| 2026.03.25 | ₩14,106 | ₩14,347 | ₩14,106 | ₩14,200 | +0.66% | 4.5만 |
|---|
| 2026.03.24 | ₩14,013 | ₩14,373 | ₩14,013 | ₩14,200 | +1.33% | 7.3만 |
|---|
| 2026.03.23 | ₩13,839 | ₩14,133 | ₩13,719 | ₩13,986 | +1.06% | 37.1만 |
|---|
| 2026.03.20 | ₩14,040 | ₩14,144 | ₩13,799 | ₩13,839 | -1.43% | 5.6만 |
|---|
| 2026.03.19 | ₩14,026 | ₩14,213 | ₩13,879 | ₩14,066 | +0.29% | 4.1만 |
|---|
| 2026.03.18 | ₩13,853 | ₩13,974 | ₩13,853 | ₩13,879 | +0.19% | 3.9만 |
|---|
| 2026.03.17 | ₩13,853 | ₩14,078 | ₩13,853 | ₩13,919 | +0.48% | 5.8만 |
|---|
| 2026.03.16 | ₩13,639 | ₩13,906 | ₩13,639 | ₩13,813 | +1.27% | 3.8만 |
|---|
| 2026.03.13 | ₩13,773 | ₩13,919 | ₩13,693 | ₩13,798 | +0.18% | 4.5만 |
|---|
| 2026.03.12 | ₩13,773 | ₩13,946 | ₩13,707 | ₩13,777 | +0.03% | 6.6만 |
|---|
| 2026.03.11 | ₩13,506 | ₩13,786 | ₩13,506 | ₩13,746 | +1.78% | 5.4만 |
|---|
| 2026.03.10 | ₩13,546 | ₩13,726 | ₩13,506 | ₩13,519 | -0.20% | 3.5만 |
|---|
| 2026.03.09 | ₩13,906 | ₩13,906 | ₩13,546 | ₩13,586 | -2.30% | 7.1만 |
|---|
| 2026.03.06 | ₩13,879 | ₩13,879 | ₩13,613 | ₩13,799 | -0.58% | 4.1만 |
|---|
| 2026.03.05 | ₩13,653 | ₩13,839 | ₩13,626 | ₩13,759 | +0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩13,653 | ₩13,819 | ₩13,560 | ₩13,799 | +1.08% | 4.3만 |
|---|
| 2026.03.03 | ₩13,853 | ₩13,866 | ₩13,530 | ₩13,693 | -1.16% | 6.2만 |
|---|
| 2026.03.02 | ₩13,813 | ₩13,879 | ₩13,706 | ₩13,866 | +0.39% | 5.8만 |
|---|
| 2026.02.27 | ₩13,346 | ₩13,639 | ₩13,346 | ₩13,572 | +1.70% | 4.3만 |
|---|
| 2026.02.26 | ₩13,199 | ₩13,386 | ₩13,025 | ₩13,382 | +1.39% | 18.3만 |
|---|
| 2026.02.25 | ₩13,319 | ₩13,412 | ₩13,179 | ₩13,399 | +0.60% | 20.8만 |
|---|
| 2026.02.24 | ₩13,212 | ₩13,372 | ₩13,172 | ₩13,331 | +0.90% | 5.2만 |
|---|
| 2026.02.23 | ₩13,519 | ₩13,946 | ₩13,225 | ₩13,279 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩13,252 | ₩13,392 | ₩13,252 | ₩13,359 | +0.81% | 5.1만 |
|---|
| 2026.02.19 | ₩13,306 | ₩13,426 | ₩13,233 | ₩13,283 | -0.17% | 7만 |
|---|
| 2026.02.18 | ₩13,319 | ₩13,319 | ₩13,212 | ₩13,239 | -0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩13,239 | ₩13,266 | ₩13,105 | ₩13,185 | -0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩13,012 | ₩13,324 | ₩13,012 | ₩13,292 | +2.15% | 4.7만 |
|---|
| 2026.02.12 | ₩13,252 | ₩13,252 | ₩12,999 | ₩13,052 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩12,985 | ₩13,172 | ₩12,972 | ₩13,119 | +1.03% | 8.1만 |
|---|
| 2026.02.10 | ₩13,145 | ₩13,145 | ₩12,852 | ₩12,972 | -1.32% | 7.5만 |
|---|
| 2026.02.09 | ₩12,865 | ₩12,919 | ₩12,718 | ₩12,905 | +0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩12,842 | ₩12,895 | ₩12,785 | ₩12,812 | -0.24% | 2.7만 |
|---|
| 2026.02.05 | ₩12,758 | ₩12,758 | ₩12,546 | ₩12,665 | -0.73% | 8.5만 |
|---|
| 2026.02.04 | ₩12,638 | ₩12,798 | ₩12,598 | ₩12,678 | +0.32% | 7.3만 |
|---|
| 2026.02.03 | ₩12,598 | ₩12,692 | ₩12,521 | ₩12,678 | +0.64% | 4.9만 |
|---|
| 2026.02.02 | ₩12,598 | ₩12,598 | ₩12,411 | ₩12,411 | -1.48% | 16.6만 |
|---|
| 2026.01.30 | ₩12,558 | ₩12,718 | ₩12,285 | ₩12,718 | +1.28% | 3.4만 |
|---|
| 2026.01.29 | ₩12,612 | ₩12,745 | ₩12,612 | ₩12,701 | +0.71% | 4.7만 |
|---|
| 2026.01.28 | ₩12,398 | ₩12,598 | ₩12,398 | ₩12,585 | +1.51% | 14.4만 |
|---|
| 2026.01.27 | ₩12,598 | ₩12,598 | ₩12,398 | ₩12,478 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩12,358 | ₩12,478 | ₩12,345 | ₩12,398 | +0.32% | 18.8만 |
|---|
| 2026.01.23 | ₩12,491 | ₩12,518 | ₩12,425 | ₩12,426 | -0.52% | 27.3만 |
|---|
| 2026.01.22 | ₩12,491 | ₩12,491 | ₩12,278 | ₩12,331 | -1.28% | 13.8만 |
|---|
| 2026.01.21 | ₩12,305 | ₩12,411 | ₩12,258 | ₩12,278 | -0.22% | 10.4만 |
|---|
| 2026.01.20 | ₩12,278 | ₩12,278 | ₩12,079 | ₩12,158 | -0.98% | 35.6만 |
|---|
| 2026.01.16 | ₩12,144 | ₩12,238 | ₩12,118 | ₩12,144 | 0.00% | 5.7만 |
|---|
| 2026.01.15 | ₩12,091 | ₩12,263 | ₩12,024 | ₩12,151 | +0.50% | 6.1만 |
|---|
| 2026.01.14 | ₩12,171 | ₩12,225 | ₩12,078 | ₩12,104 | -0.55% | 7.2만 |
|---|
| 2026.01.13 | ₩11,971 | ₩12,183 | ₩11,971 | ₩12,064 | +0.78% | 5.8만 |
|---|
| 2026.01.12 | ₩11,891 | ₩12,011 | ₩11,891 | ₩11,944 | +0.45% | 4.3만 |
|---|
| 2026.01.09 | ₩12,118 | ₩12,118 | ₩11,891 | ₩11,924 | -1.60% | 20.3만 |
|---|
| 2026.01.08 | ₩11,878 | ₩11,971 | ₩11,798 | ₩11,931 | +0.45% | 9.1만 |
|---|
| 2026.01.07 | ₩11,931 | ₩11,971 | ₩11,824 | ₩11,859 | -0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩11,944 | ₩11,978 | ₩11,824 | ₩11,944 | 0.00% | 6.1만 |
|---|
| 2026.01.05 | ₩12,265 | ₩12,291 | ₩11,847 | ₩12,002 | -2.14% | 11.2만 |
|---|
| 2026.01.02 | ₩12,118 | ₩12,171 | ₩11,931 | ₩11,984 | -1.10% | 9.2만 |
|---|
| 2025.12.31 | ₩12,091 | ₩12,225 | ₩11,978 | ₩12,064 | -0.22% | 86.3만 |
|---|
| 2025.12.30 | ₩12,198 | ₩12,262 | ₩12,158 | ₩12,173 | -0.21% | 2만 |
|---|
| 2025.12.29 | ₩12,144 | ₩12,171 | ₩12,064 | ₩12,118 | -0.22% | 2.9만 |
|---|
| 2025.12.26 | ₩12,011 | ₩12,144 | ₩12,011 | ₩12,011 | 0.00% | 2.7만 |
|---|
| 2025.12.24 | ₩12,091 | ₩12,131 | ₩12,011 | ₩12,131 | +0.33% | 7만 |
|---|
| 2025.12.23 | ₩12,011 | ₩12,158 | ₩12,011 | ₩12,158 | +1.22% | 7.3만 |
|---|
| 2025.12.22 | ₩11,984 | ₩12,024 | ₩11,944 | ₩11,971 | -0.11% | 18만 |
|---|
| 2025.12.19 | ₩12,011 | ₩12,011 | ₩11,904 | ₩11,968 | -0.36% | 4.7만 |
|---|
| 2025.12.18 | ₩12,131 | ₩12,144 | ₩11,904 | ₩11,918 | -1.76% | 5.5만 |
|---|
| 2025.12.17 | ₩12,104 | ₩12,104 | ₩11,904 | ₩11,998 | -0.88% | 4.5만 |
|---|
| 2025.12.16 | ₩12,038 | ₩12,078 | ₩11,924 | ₩11,998 | -0.33% | 17.9만 |
|---|
| 2025.12.15 | ₩12,144 | ₩12,158 | ₩12,051 | ₩12,118 | -0.22% | 5.4만 |
|---|
| 2025.12.12 | ₩12,278 | ₩12,358 | ₩12,165 | ₩12,198 | -0.65% | 16.7만 |
|---|
| 2025.12.11 | ₩12,211 | ₩12,411 | ₩12,211 | ₩12,358 | +1.20% | 5.7만 |
|---|
| 2025.12.10 | ₩12,422 | ₩12,612 | ₩12,104 | ₩12,331 | -0.73% | 7.5만 |
|---|
| 2025.12.09 | ₩12,425 | ₩12,532 | ₩12,398 | ₩12,465 | +0.32% | 4.2만 |
|---|
| 2025.12.08 | ₩12,570 | ₩12,570 | ₩12,371 | ₩12,385 | -1.48% | 13만 |
|---|
| 2025.12.05 | ₩12,678 | ₩12,718 | ₩12,545 | ₩12,569 | -0.86% | 6.5만 |
|---|
| 2025.12.04 | ₩12,465 | ₩12,625 | ₩12,465 | ₩12,585 | +0.96% | 1.5만 |
|---|
| 2025.12.03 | ₩12,398 | ₩12,572 | ₩12,391 | ₩12,505 | +0.86% | 2.8만 |
|---|
| 2025.12.02 | ₩12,465 | ₩12,491 | ₩12,343 | ₩12,371 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩12,438 | ₩12,585 | ₩12,438 | ₩12,550 | +0.90% | 6.8만 |
|---|
| 2025.11.28 | ₩12,398 | ₩12,545 | ₩12,398 | ₩12,532 | +1.08% | 1.4만 |
|---|
| 2025.11.26 | ₩12,211 | ₩12,425 | ₩12,211 | ₩12,309 | +0.80% | 5.9만 |
|---|
| 2025.11.25 | ₩12,131 | ₩12,211 | ₩12,131 | ₩12,171 | +0.33% | 5.6만 |
|---|
| 2025.11.24 | ₩12,238 | ₩12,278 | ₩12,051 | ₩12,278 | +0.33% | 6.8만 |
|---|
| 2025.11.21 | ₩12,198 | ₩12,215 | ₩12,038 | ₩12,144 | -0.44% | 5.5만 |
|---|
| 2025.11.20 | ₩12,305 | ₩12,505 | ₩12,118 | ₩12,118 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩12,305 | ₩12,345 | ₩12,211 | ₩12,318 | +0.11% | 4.1만 |
|---|
| 2025.11.18 | ₩12,185 | ₩12,358 | ₩12,171 | ₩12,278 | +0.77% | 4.2만 |
|---|
| 2025.11.17 | ₩12,411 | ₩12,411 | ₩12,211 | ₩12,291 | -0.97% | 3.4만 |
|---|
| 2025.11.14 | ₩12,211 | ₩12,411 | ₩12,158 | ₩12,345 | +1.09% | 6.6만 |
|---|
| 2025.11.13 | ₩12,278 | ₩12,331 | ₩12,211 | ₩12,211 | -0.54% | 5.9만 |
|---|
| 2025.11.12 | ₩12,331 | ₩12,411 | ₩12,318 | ₩12,371 | +0.32% | 19.2만 |
|---|
| 2025.11.11 | ₩12,345 | ₩12,438 | ₩12,318 | ₩12,358 | +0.11% | 8.1만 |
|---|
| 2025.11.10 | ₩12,318 | ₩12,345 | ₩12,206 | ₩12,291 | -0.22% | 5.5만 |
|---|
| 2025.11.07 | ₩11,971 | ₩12,257 | ₩11,971 | ₩12,231 | +2.17% | 7.5만 |
|---|
| 2025.11.06 | ₩12,051 | ₩12,162 | ₩12,051 | ₩12,104 | +0.44% | 7.5만 |
|---|
| 2025.11.05 | ₩11,918 | ₩12,171 | ₩11,918 | ₩12,078 | +1.34% | 6.8만 |
|---|
| 2025.11.04 | ₩11,864 | ₩12,051 | ₩11,838 | ₩11,978 | +0.96% | 10.3만 |
|---|
| 2025.11.03 | ₩11,931 | ₩12,104 | ₩11,904 | ₩12,104 | +1.45% | 4.7만 |
|---|
| 2025.10.31 | ₩11,971 | ₩11,971 | ₩11,851 | ₩11,878 | -0.78% | 6.2만 |
|---|
| 2025.10.30 | ₩11,798 | ₩11,984 | ₩11,798 | ₩11,838 | +0.34% | 11.7만 |
|---|
| 2025.10.29 | ₩12,011 | ₩12,011 | ₩11,878 | ₩11,878 | -1.11% | 16.3만 |
|---|
| 2025.10.28 | ₩11,971 | ₩12,024 | ₩11,904 | ₩11,944 | -0.22% | 8.2만 |
|---|
| 2025.10.27 | ₩11,998 | ₩12,024 | ₩11,918 | ₩11,962 | -0.30% | 13.6만 |
|---|
| 2025.10.24 | ₩12,024 | ₩12,084 | ₩11,944 | ₩11,962 | -0.52% | 4.4만 |
|---|
| 2025.10.23 | ₩12,104 | ₩12,104 | ₩11,939 | ₩11,988 | -0.96% | 9.4만 |
|---|
| 2025.10.22 | ₩11,958 | ₩11,992 | ₩11,811 | ₩11,992 | +0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩12,118 | ₩12,118 | ₩11,904 | ₩11,932 | -1.53% | 9.7만 |
|---|
| 2025.10.20 | ₩12,144 | ₩12,144 | ₩11,944 | ₩12,038 | -0.88% | 3.4만 |
|---|
| 2025.10.17 | ₩11,864 | ₩11,931 | ₩11,814 | ₩11,855 | -0.08% | 7.9만 |
|---|
| 2025.10.16 | ₩12,051 | ₩12,064 | ₩11,824 | ₩11,851 | -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 | ₩11,918 | ₩12,063 | ₩11,918 | ₩11,968 | +0.43% | 1.9만 |
|---|
| 2025.10.10 | ₩12,225 | ₩12,225 | ₩11,798 | ₩11,811 | -3.38% | 5.6만 |
|---|