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 | ₩15,247 | ₩15,287 | ₩15,087 | ₩15,114 | -0.87% | 4.2만 |
| 2026.10.08 | ₩14,994 | ₩15,181 | ₩14,994 | ₩15,154 | +1.07% | 11.6만 |
| 2026.10.07 | ₩14,874 | ₩14,887 | ₩14,660 | ₩14,780 | -0.63% | 20.7만 |
| 2026.10.06 | ₩14,775 | ₩14,941 | ₩14,775 | ₩14,887 | +0.76% | 5.7만 |
| 2026.10.05 | ₩14,580 | ₩14,807 | ₩14,580 | ₩14,767 | +1.28% | 3만 |
| 2026.10.02 | ₩14,274 | ₩14,634 | ₩14,274 | ₩14,634 | +2.52% | 4만 |
| 2026.10.01 | ₩14,087 | ₩14,474 | ₩14,087 | ₩14,420 | +2.37% | 3.3만 |
| 2026.09.30 | ₩14,140 | ₩14,247 | ₩14,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,140 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩13,993 | ₩14,247 | ₩13,967 | ₩14,140 | +1.05% | 8.9만 |
|---|
| 2026.09.28 | ₩14,407 | ₩14,460 | ₩14,247 | ₩14,300 | -0.74% | 19.3만 |
|---|
| 2026.09.25 | ₩14,328 | ₩14,460 | ₩14,300 | ₩14,360 | +0.22% | 5.7만 |
|---|
| 2026.09.24 | ₩14,487 | ₩14,672 | ₩14,447 | ₩14,447 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩14,474 | ₩14,801 | ₩14,474 | ₩14,620 | +1.01% | 10.7만 |
|---|
| 2026.09.22 | ₩14,567 | ₩14,807 | ₩14,447 | ₩14,514 | -0.37% | 35.5만 |
|---|
| 2026.09.21 | ₩14,941 | ₩14,967 | ₩14,700 | ₩14,716 | -1.50% | 4.9만 |
|---|
| 2026.09.18 | ₩15,047 | ₩15,234 | ₩15,047 | ₩15,098 | +0.34% | 5.8만 |
|---|
| 2026.09.17 | ₩14,954 | ₩15,194 | ₩14,941 | ₩15,114 | +1.07% | 12.8만 |
|---|
| 2026.09.16 | ₩15,221 | ₩15,227 | ₩14,941 | ₩14,994 | -1.49% | 3.3만 |
|---|
| 2026.09.15 | ₩15,367 | ₩15,501 | ₩15,261 | ₩15,421 | +0.35% | 3.4만 |
|---|
| 2026.09.14 | ₩15,554 | ₩15,560 | ₩15,125 | ₩15,125 | -2.76% | 13.3만 |
|---|
| 2026.09.11 | ₩15,261 | ₩15,474 | ₩15,167 | ₩15,386 | +0.82% | 4.3만 |
|---|
| 2026.09.10 | ₩15,394 | ₩15,407 | ₩15,261 | ₩15,314 | -0.52% | 4.3만 |
|---|
| 2026.09.09 | ₩15,474 | ₩15,474 | ₩15,327 | ₩15,375 | -0.64% | 4.4만 |
|---|
| 2026.09.08 | ₩15,287 | ₩15,421 | ₩15,234 | ₩15,341 | +0.35% | 4.5만 |
|---|
| 2026.09.04 | ₩15,141 | ₩15,194 | ₩14,941 | ₩15,154 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩15,301 | ₩15,407 | ₩15,141 | ₩15,221 | -0.52% | 4만 |
|---|
| 2026.09.02 | ₩15,087 | ₩15,354 | ₩15,087 | ₩15,314 | +1.50% | 7.6만 |
|---|
| 2026.09.01 | ₩15,114 | ₩15,234 | ₩15,034 | ₩15,194 | +0.53% | 6.7만 |
|---|
| 2026.08.31 | ₩15,021 | ₩15,021 | ₩14,807 | ₩14,967 | -0.36% | 5.5만 |
|---|
| 2026.08.28 | ₩14,874 | ₩14,874 | ₩14,663 | ₩14,715 | -1.07% | 60.9만 |
|---|
| 2026.08.27 | ₩14,674 | ₩14,867 | ₩14,554 | ₩14,775 | +0.69% | 10.4만 |
|---|
| 2026.08.26 | ₩14,474 | ₩14,854 | ₩14,474 | ₩14,740 | +1.84% | 26만 |
|---|
| 2026.08.25 | ₩14,620 | ₩14,727 | ₩14,567 | ₩14,594 | -0.18% | 7.7만 |
|---|
| 2026.08.24 | ₩14,740 | ₩14,901 | ₩14,626 | ₩14,727 | -0.09% | 26.3만 |
|---|
| 2026.08.21 | ₩14,927 | ₩14,994 | ₩14,834 | ₩14,874 | -0.36% | 6.8만 |
|---|
| 2026.08.20 | ₩15,074 | ₩15,074 | ₩14,834 | ₩14,874 | -1.33% | 6.4만 |
|---|
| 2026.08.19 | ₩14,954 | ₩15,021 | ₩14,807 | ₩14,854 | -0.67% | 12.7만 |
|---|
| 2026.08.18 | ₩14,954 | ₩14,994 | ₩14,850 | ₩14,901 | -0.36% | 5.9만 |
|---|
| 2026.08.17 | ₩14,500 | ₩14,807 | ₩14,500 | ₩14,754 | +1.75% | 12.9만 |
|---|
| 2026.08.14 | ₩14,514 | ₩14,687 | ₩14,447 | ₩14,591 | +0.53% | 3.6만 |
|---|
| 2026.08.13 | ₩14,314 | ₩14,447 | ₩14,287 | ₩14,394 | +0.56% | 2.9만 |
|---|
| 2026.08.12 | ₩14,354 | ₩14,420 | ₩14,314 | ₩14,420 | +0.46% | 2.3만 |
|---|
| 2026.08.11 | ₩14,098 | ₩14,340 | ₩14,098 | ₩14,314 | +1.53% | 4.9만 |
|---|
| 2026.08.10 | ₩13,620 | ₩14,107 | ₩13,620 | ₩14,061 | +3.24% | 8.6만 |
|---|
| 2026.08.07 | ₩13,500 | ₩13,633 | ₩13,378 | ₩13,513 | +0.10% | 9.6만 |
|---|
| 2026.08.06 | ₩13,633 | ₩13,700 | ₩13,580 | ₩13,620 | -0.10% | 6.8만 |
|---|
| 2026.08.05 | ₩13,753 | ₩13,753 | ₩13,473 | ₩13,488 | -1.93% | 23.1만 |
|---|
| 2026.08.04 | ₩13,713 | ₩13,835 | ₩13,533 | ₩13,793 | +0.58% | 5.4만 |
|---|
| 2026.08.03 | ₩13,833 | ₩13,927 | ₩13,687 | ₩13,833 | 0.00% | 4.7만 |
|---|
| 2026.07.31 | ₩13,873 | ₩14,007 | ₩13,753 | ₩13,980 | +0.77% | 1.4만 |
|---|
| 2026.07.30 | ₩13,687 | ₩13,833 | ₩13,652 | ₩13,784 | +0.71% | 6.7만 |
|---|
| 2026.07.29 | ₩13,713 | ₩13,780 | ₩13,673 | ₩13,673 | -0.29% | 4.4만 |
|---|
| 2026.07.28 | ₩13,673 | ₩13,680 | ₩13,420 | ₩13,460 | -1.56% | 3.2만 |
|---|
| 2026.07.27 | ₩13,927 | ₩13,927 | ₩13,700 | ₩13,767 | -1.15% | 4.4만 |
|---|
| 2026.07.24 | ₩14,140 | ₩14,287 | ₩14,023 | ₩14,140 | 0.00% | 6.5만 |
|---|
| 2026.07.23 | ₩14,287 | ₩14,376 | ₩14,100 | ₩14,194 | -0.65% | 3.3만 |
|---|
| 2026.07.22 | ₩14,100 | ₩14,247 | ₩14,073 | ₩14,167 | +0.47% | 5.2만 |
|---|
| 2026.07.21 | ₩13,993 | ₩14,020 | ₩13,867 | ₩14,020 | +0.19% | 11.8만 |
|---|
| 2026.07.20 | ₩13,820 | ₩13,947 | ₩13,727 | ₩13,893 | +0.53% | 8.2만 |
|---|
| 2026.07.17 | ₩13,820 | ₩13,820 | ₩13,673 | ₩13,793 | -0.19% | 4.1만 |
|---|
| 2026.07.16 | ₩13,460 | ₩13,653 | ₩13,460 | ₩13,580 | +0.89% | 3.4만 |
|---|
| 2026.07.15 | ₩13,687 | ₩13,727 | ₩13,447 | ₩13,553 | -0.97% | 4.3만 |
|---|
| 2026.07.14 | ₩13,807 | ₩13,839 | ₩13,607 | ₩13,687 | -0.87% | 7.1만 |
|---|
| 2026.07.13 | ₩13,540 | ₩13,713 | ₩13,540 | ₩13,660 | +0.89% | 4.4만 |
|---|
| 2026.07.10 | ₩13,420 | ₩13,420 | ₩13,170 | ₩13,340 | -0.60% | 3.9만 |
|---|
| 2026.07.09 | ₩13,353 | ₩13,420 | ₩13,309 | ₩13,380 | +0.20% | 29.8만 |
|---|
| 2026.07.08 | ₩13,206 | ₩13,460 | ₩13,180 | ₩13,420 | +1.62% | 6.3만 |
|---|
| 2026.07.07 | ₩13,000 | ₩13,186 | ₩12,940 | ₩13,100 | +0.77% | 5.4만 |
|---|
| 2026.07.06 | ₩12,980 | ₩13,006 | ₩12,886 | ₩12,953 | -0.21% | 4.7만 |
|---|
| 2026.07.02 | ₩12,780 | ₩13,020 | ₩12,780 | ₩12,886 | +0.84% | 7.9만 |
|---|
| 2026.07.01 | ₩12,853 | ₩12,853 | ₩12,740 | ₩12,846 | -0.05% | 4.7만 |
|---|
| 2026.06.30 | ₩13,000 | ₩13,166 | ₩12,860 | ₩12,953 | -0.36% | 4.9만 |
|---|
| 2026.06.29 | ₩13,193 | ₩13,260 | ₩13,053 | ₩13,053 | -1.06% | 4.3만 |
|---|
| 2026.06.26 | ₩13,113 | ₩13,166 | ₩13,033 | ₩13,073 | -0.31% | 6.6만 |
|---|
| 2026.06.25 | ₩12,900 | ₩13,092 | ₩12,900 | ₩13,069 | +1.31% | 5.2만 |
|---|
| 2026.06.24 | ₩13,006 | ₩13,113 | ₩12,953 | ₩13,073 | +0.51% | 9.4만 |
|---|
| 2026.06.23 | ₩13,033 | ₩13,220 | ₩13,020 | ₩13,220 | +1.43% | 12.2만 |
|---|
| 2026.06.22 | ₩12,926 | ₩13,153 | ₩12,846 | ₩13,100 | +1.34% | 17.8만 |
|---|
| 2026.06.18 | ₩13,006 | ₩13,006 | ₩12,780 | ₩12,900 | -0.82% | 6.6만 |
|---|
| 2026.06.17 | ₩13,046 | ₩13,060 | ₩12,926 | ₩13,006 | -0.31% | 5.2만 |
|---|
| 2026.06.16 | ₩13,073 | ₩13,114 | ₩13,006 | ₩13,046 | -0.20% | 5.9만 |
|---|
| 2026.06.15 | ₩13,113 | ₩13,260 | ₩13,113 | ₩13,166 | +0.41% | 3.5만 |
|---|
| 2026.06.12 | ₩13,273 | ₩13,513 | ₩13,273 | ₩13,420 | +1.11% | 1.8만 |
|---|
| 2026.06.11 | ₩13,540 | ₩13,567 | ₩13,264 | ₩13,264 | -2.04% | 3.4만 |
|---|
| 2026.06.10 | ₩13,380 | ₩13,593 | ₩13,380 | ₩13,460 | +0.60% | 3.7만 |
|---|
| 2026.06.09 | ₩13,406 | ₩13,433 | ₩13,180 | ₩13,326 | -0.60% | 3.2만 |
|---|
| 2026.06.08 | ₩13,513 | ₩13,567 | ₩13,424 | ₩13,487 | -0.20% | 3.7만 |
|---|
| 2026.06.05 | ₩13,700 | ₩13,753 | ₩13,397 | ₩13,397 | -2.21% | 4.3만 |
|---|
| 2026.06.04 | ₩13,633 | ₩13,753 | ₩13,593 | ₩13,713 | +0.59% | 2만 |
|---|
| 2026.06.03 | ₩13,660 | ₩13,847 | ₩13,647 | ₩13,740 | +0.59% | 7.9만 |
|---|
| 2026.06.02 | ₩13,527 | ₩13,700 | ₩13,520 | ₩13,687 | +1.18% | 7.6만 |
|---|
| 2026.06.01 | ₩13,353 | ₩13,560 | ₩13,353 | ₩13,473 | +0.90% | 5만 |
|---|
| 2026.05.29 | ₩13,366 | ₩13,393 | ₩13,233 | ₩13,233 | -1.00% | 3.3만 |
|---|
| 2026.05.28 | ₩13,473 | ₩13,533 | ₩13,380 | ₩13,487 | +0.10% | 6.5만 |
|---|
| 2026.05.27 | ₩13,460 | ₩13,567 | ₩13,373 | ₩13,393 | -0.50% | 6.6만 |
|---|
| 2026.05.26 | ₩13,833 | ₩13,953 | ₩13,633 | ₩13,633 | -1.45% | 7.5만 |
|---|
| 2026.05.22 | ₩13,807 | ₩13,980 | ₩13,740 | ₩13,980 | +1.26% | 2.8만 |
|---|
| 2026.05.21 | ₩13,980 | ₩14,013 | ₩13,727 | ₩13,780 | -1.43% | 8.3만 |
|---|
| 2026.05.20 | ₩14,167 | ₩14,207 | ₩13,893 | ₩13,900 | -1.88% | 8.3만 |
|---|
| 2026.05.19 | ₩14,554 | ₩14,554 | ₩13,913 | ₩14,100 | -3.12% | 5.4만 |
|---|
| 2026.05.18 | ₩13,753 | ₩14,007 | ₩13,700 | ₩13,969 | +1.57% | 2.8만 |
|---|
| 2026.05.15 | ₩13,807 | ₩13,860 | ₩13,713 | ₩13,807 | 0.00% | 4.2만 |
|---|
| 2026.05.14 | ₩13,553 | ₩13,713 | ₩13,487 | ₩13,713 | +1.18% | 7만 |
|---|
| 2026.05.13 | ₩13,580 | ₩13,580 | ₩13,400 | ₩13,551 | -0.22% | 2.2만 |
|---|
| 2026.05.12 | ₩13,673 | ₩13,673 | ₩13,540 | ₩13,595 | -0.58% | 2.3만 |
|---|
| 2026.05.11 | ₩13,353 | ₩13,633 | ₩13,353 | ₩13,607 | +1.90% | 6.6만 |
|---|
| 2026.05.08 | ₩13,340 | ₩13,473 | ₩13,340 | ₩13,366 | +0.20% | 5.1만 |
|---|
| 2026.05.07 | ₩13,393 | ₩13,460 | ₩13,260 | ₩13,420 | +0.20% | 5만 |
|---|
| 2026.05.06 | ₩13,847 | ₩13,847 | ₩13,620 | ₩13,673 | -1.25% | 31.5만 |
|---|
| 2026.05.05 | ₩14,114 | ₩14,240 | ₩14,100 | ₩14,174 | +0.43% | 7.2만 |
|---|
| 2026.05.04 | ₩13,953 | ₩14,194 | ₩13,953 | ₩14,187 | +1.67% | 9.4만 |
|---|
| 2026.05.01 | ₩14,073 | ₩14,107 | ₩13,860 | ₩13,984 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩13,753 | ₩14,180 | ₩13,753 | ₩14,127 | +2.72% | 7.1만 |
|---|
| 2026.04.29 | ₩13,833 | ₩13,900 | ₩13,793 | ₩13,887 | +0.39% | 2.2만 |
|---|
| 2026.04.28 | ₩13,447 | ₩13,727 | ₩13,447 | ₩13,660 | +1.59% | 4.9만 |
|---|
| 2026.04.27 | ₩13,540 | ₩13,633 | ₩13,500 | ₩13,537 | -0.02% | 4.6만 |
|---|
| 2026.04.24 | ₩13,380 | ₩13,447 | ₩13,340 | ₩13,447 | +0.50% | 1.8만 |
|---|
| 2026.04.23 | ₩13,366 | ₩13,433 | ₩13,300 | ₩13,386 | +0.15% | 7.5만 |
|---|
| 2026.04.22 | ₩13,300 | ₩13,326 | ₩13,220 | ₩13,313 | +0.10% | 5.5만 |
|---|
| 2026.04.21 | ₩13,100 | ₩13,113 | ₩12,986 | ₩13,113 | +0.10% | 4.7만 |
|---|
| 2026.04.20 | ₩12,940 | ₩13,140 | ₩12,940 | ₩13,033 | +0.72% | 6.1만 |
|---|
| 2026.04.17 | ₩13,180 | ₩13,180 | ₩12,846 | ₩13,046 | -1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩13,286 | ₩13,447 | ₩13,286 | ₩13,420 | +1.00% | 7.1만 |
|---|
| 2026.04.15 | ₩13,246 | ₩13,300 | ₩13,160 | ₩13,206 | -0.30% | 14.1만 |
|---|
| 2026.04.14 | ₩13,260 | ₩13,273 | ₩13,166 | ₩13,245 | -0.11% | 6만 |
|---|
| 2026.04.13 | ₩13,513 | ₩13,513 | ₩13,260 | ₩13,389 | -0.92% | 9만 |
|---|
| 2026.04.10 | ₩13,393 | ₩13,433 | ₩13,285 | ₩13,416 | +0.17% | 3.4만 |
|---|
| 2026.04.09 | ₩13,593 | ₩13,773 | ₩13,353 | ₩13,393 | -1.47% | 11.8만 |
|---|
| 2026.04.08 | ₩13,366 | ₩13,553 | ₩13,220 | ₩13,500 | +1.00% | 15.3만 |
|---|
| 2026.04.07 | ₩13,700 | ₩13,873 | ₩13,700 | ₩13,767 | +0.49% | 2.9만 |
|---|
| 2026.04.06 | ₩13,607 | ₩13,753 | ₩13,580 | ₩13,673 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩13,740 | ₩13,833 | ₩13,561 | ₩13,593 | -1.07% | 7.2만 |
|---|
| 2026.04.01 | ₩13,940 | ₩13,940 | ₩13,487 | ₩13,620 | -2.30% | 6만 |
|---|
| 2026.03.31 | ₩14,073 | ₩14,207 | ₩13,660 | ₩13,913 | -1.14% | 6.7만 |
|---|
| 2026.03.30 | ₩14,660 | ₩14,660 | ₩14,047 | ₩14,073 | -4.00% | 11.7만 |
|---|
| 2026.03.27 | ₩14,247 | ₩14,580 | ₩14,247 | ₩14,300 | +0.37% | 8.8만 |
|---|
| 2026.03.26 | ₩14,170 | ₩14,340 | ₩14,127 | ₩14,220 | +0.36% | 7.8만 |
|---|
| 2026.03.25 | ₩14,100 | ₩14,340 | ₩14,100 | ₩14,194 | +0.66% | 4.5만 |
|---|
| 2026.03.24 | ₩14,007 | ₩14,367 | ₩14,007 | ₩14,194 | +1.33% | 7.3만 |
|---|
| 2026.03.23 | ₩13,833 | ₩14,127 | ₩13,713 | ₩13,980 | +1.06% | 37.1만 |
|---|
| 2026.03.20 | ₩14,033 | ₩14,138 | ₩13,793 | ₩13,833 | -1.43% | 5.6만 |
|---|
| 2026.03.19 | ₩14,020 | ₩14,207 | ₩13,873 | ₩14,060 | +0.29% | 4.1만 |
|---|
| 2026.03.18 | ₩13,847 | ₩13,968 | ₩13,847 | ₩13,873 | +0.19% | 3.9만 |
|---|
| 2026.03.17 | ₩13,847 | ₩14,072 | ₩13,847 | ₩13,913 | +0.48% | 5.8만 |
|---|
| 2026.03.16 | ₩13,633 | ₩13,900 | ₩13,633 | ₩13,807 | +1.27% | 3.8만 |
|---|
| 2026.03.13 | ₩13,767 | ₩13,913 | ₩13,687 | ₩13,792 | +0.18% | 4.5만 |
|---|
| 2026.03.12 | ₩13,767 | ₩13,940 | ₩13,701 | ₩13,771 | +0.03% | 6.6만 |
|---|
| 2026.03.11 | ₩13,500 | ₩13,780 | ₩13,500 | ₩13,740 | +1.78% | 5.4만 |
|---|
| 2026.03.10 | ₩13,540 | ₩13,720 | ₩13,500 | ₩13,513 | -0.20% | 3.5만 |
|---|
| 2026.03.09 | ₩13,900 | ₩13,900 | ₩13,540 | ₩13,580 | -2.30% | 7.1만 |
|---|
| 2026.03.06 | ₩13,873 | ₩13,873 | ₩13,607 | ₩13,793 | -0.58% | 4.1만 |
|---|
| 2026.03.05 | ₩13,647 | ₩13,833 | ₩13,620 | ₩13,753 | +0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩13,647 | ₩13,813 | ₩13,555 | ₩13,793 | +1.08% | 4.3만 |
|---|
| 2026.03.03 | ₩13,847 | ₩13,860 | ₩13,524 | ₩13,687 | -1.16% | 6.2만 |
|---|
| 2026.03.02 | ₩13,807 | ₩13,873 | ₩13,700 | ₩13,860 | +0.39% | 5.8만 |
|---|
| 2026.02.27 | ₩13,340 | ₩13,633 | ₩13,340 | ₩13,567 | +1.70% | 4.3만 |
|---|
| 2026.02.26 | ₩13,193 | ₩13,380 | ₩13,020 | ₩13,376 | +1.39% | 18.3만 |
|---|
| 2026.02.25 | ₩13,313 | ₩13,406 | ₩13,173 | ₩13,393 | +0.60% | 20.8만 |
|---|
| 2026.02.24 | ₩13,206 | ₩13,366 | ₩13,166 | ₩13,325 | +0.90% | 5.2만 |
|---|
| 2026.02.23 | ₩13,513 | ₩13,940 | ₩13,220 | ₩13,273 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩13,246 | ₩13,386 | ₩13,246 | ₩13,353 | +0.81% | 5.1만 |
|---|
| 2026.02.19 | ₩13,300 | ₩13,420 | ₩13,228 | ₩13,277 | -0.17% | 7만 |
|---|
| 2026.02.18 | ₩13,313 | ₩13,313 | ₩13,206 | ₩13,233 | -0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩13,233 | ₩13,260 | ₩13,100 | ₩13,180 | -0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩13,006 | ₩13,318 | ₩13,006 | ₩13,286 | +2.15% | 4.7만 |
|---|
| 2026.02.12 | ₩13,246 | ₩13,246 | ₩12,993 | ₩13,046 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩12,980 | ₩13,166 | ₩12,966 | ₩13,113 | +1.03% | 8.1만 |
|---|
| 2026.02.10 | ₩13,140 | ₩13,140 | ₩12,846 | ₩12,966 | -1.32% | 7.5만 |
|---|
| 2026.02.09 | ₩12,860 | ₩12,913 | ₩12,713 | ₩12,900 | +0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩12,837 | ₩12,889 | ₩12,780 | ₩12,806 | -0.24% | 2.7만 |
|---|
| 2026.02.05 | ₩12,753 | ₩12,753 | ₩12,541 | ₩12,659 | -0.73% | 8.5만 |
|---|
| 2026.02.04 | ₩12,633 | ₩12,793 | ₩12,593 | ₩12,673 | +0.32% | 7.3만 |
|---|
| 2026.02.03 | ₩12,593 | ₩12,686 | ₩12,515 | ₩12,673 | +0.64% | 4.9만 |
|---|
| 2026.02.02 | ₩12,593 | ₩12,593 | ₩12,406 | ₩12,406 | -1.48% | 16.6만 |
|---|
| 2026.01.30 | ₩12,553 | ₩12,713 | ₩12,279 | ₩12,713 | +1.28% | 3.4만 |
|---|
| 2026.01.29 | ₩12,606 | ₩12,740 | ₩12,606 | ₩12,695 | +0.71% | 4.7만 |
|---|
| 2026.01.28 | ₩12,393 | ₩12,593 | ₩12,393 | ₩12,579 | +1.51% | 14.4만 |
|---|
| 2026.01.27 | ₩12,593 | ₩12,593 | ₩12,393 | ₩12,473 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩12,353 | ₩12,473 | ₩12,339 | ₩12,393 | +0.32% | 18.8만 |
|---|
| 2026.01.23 | ₩12,486 | ₩12,513 | ₩12,419 | ₩12,421 | -0.52% | 27.3만 |
|---|
| 2026.01.22 | ₩12,486 | ₩12,486 | ₩12,273 | ₩12,326 | -1.28% | 13.8만 |
|---|
| 2026.01.21 | ₩12,299 | ₩12,406 | ₩12,253 | ₩12,273 | -0.22% | 10.4만 |
|---|
| 2026.01.20 | ₩12,273 | ₩12,273 | ₩12,074 | ₩12,153 | -0.98% | 35.6만 |
|---|
| 2026.01.16 | ₩12,139 | ₩12,233 | ₩12,113 | ₩12,139 | 0.00% | 5.7만 |
|---|
| 2026.01.15 | ₩12,086 | ₩12,258 | ₩12,019 | ₩12,146 | +0.50% | 6.1만 |
|---|
| 2026.01.14 | ₩12,166 | ₩12,219 | ₩12,073 | ₩12,099 | -0.55% | 7.2만 |
|---|
| 2026.01.13 | ₩11,966 | ₩12,178 | ₩11,966 | ₩12,059 | +0.78% | 5.8만 |
|---|
| 2026.01.12 | ₩11,886 | ₩12,006 | ₩11,886 | ₩11,939 | +0.45% | 4.3만 |
|---|
| 2026.01.09 | ₩12,113 | ₩12,113 | ₩11,886 | ₩11,919 | -1.60% | 20.3만 |
|---|
| 2026.01.08 | ₩11,872 | ₩11,966 | ₩11,792 | ₩11,926 | +0.45% | 9.1만 |
|---|
| 2026.01.07 | ₩11,926 | ₩11,966 | ₩11,819 | ₩11,854 | -0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩11,939 | ₩11,972 | ₩11,819 | ₩11,939 | 0.00% | 6.1만 |
|---|
| 2026.01.05 | ₩12,259 | ₩12,286 | ₩11,842 | ₩11,996 | -2.14% | 11.2만 |
|---|
| 2026.01.02 | ₩12,113 | ₩12,166 | ₩11,926 | ₩11,979 | -1.10% | 9.2만 |
|---|
| 2025.12.31 | ₩12,086 | ₩12,219 | ₩11,972 | ₩12,059 | -0.22% | 86.3만 |
|---|
| 2025.12.30 | ₩12,193 | ₩12,257 | ₩12,153 | ₩12,167 | -0.21% | 2만 |
|---|
| 2025.12.29 | ₩12,139 | ₩12,166 | ₩12,059 | ₩12,113 | -0.22% | 2.9만 |
|---|
| 2025.12.26 | ₩12,006 | ₩12,139 | ₩12,006 | ₩12,006 | 0.00% | 2.7만 |
|---|
| 2025.12.24 | ₩12,086 | ₩12,126 | ₩12,006 | ₩12,126 | +0.33% | 7만 |
|---|
| 2025.12.23 | ₩12,006 | ₩12,153 | ₩12,006 | ₩12,153 | +1.22% | 7.3만 |
|---|
| 2025.12.22 | ₩11,979 | ₩12,019 | ₩11,939 | ₩11,966 | -0.11% | 18만 |
|---|
| 2025.12.19 | ₩12,006 | ₩12,006 | ₩11,899 | ₩11,963 | -0.36% | 4.7만 |
|---|
| 2025.12.18 | ₩12,126 | ₩12,139 | ₩11,899 | ₩11,912 | -1.76% | 5.5만 |
|---|
| 2025.12.17 | ₩12,099 | ₩12,099 | ₩11,899 | ₩11,992 | -0.88% | 4.5만 |
|---|
| 2025.12.16 | ₩12,033 | ₩12,073 | ₩11,919 | ₩11,992 | -0.33% | 17.9만 |
|---|
| 2025.12.15 | ₩12,139 | ₩12,153 | ₩12,046 | ₩12,113 | -0.22% | 5.4만 |
|---|
| 2025.12.12 | ₩12,273 | ₩12,353 | ₩12,159 | ₩12,193 | -0.65% | 16.7만 |
|---|
| 2025.12.11 | ₩12,206 | ₩12,406 | ₩12,206 | ₩12,353 | +1.20% | 5.7만 |
|---|
| 2025.12.10 | ₩12,417 | ₩12,606 | ₩12,099 | ₩12,326 | -0.73% | 7.5만 |
|---|
| 2025.12.09 | ₩12,419 | ₩12,526 | ₩12,393 | ₩12,459 | +0.32% | 4.2만 |
|---|
| 2025.12.08 | ₩12,565 | ₩12,565 | ₩12,366 | ₩12,379 | -1.48% | 13만 |
|---|
| 2025.12.05 | ₩12,673 | ₩12,713 | ₩12,539 | ₩12,563 | -0.86% | 6.5만 |
|---|
| 2025.12.04 | ₩12,459 | ₩12,619 | ₩12,459 | ₩12,579 | +0.96% | 1.5만 |
|---|
| 2025.12.03 | ₩12,393 | ₩12,566 | ₩12,386 | ₩12,499 | +0.86% | 2.8만 |
|---|
| 2025.12.02 | ₩12,459 | ₩12,486 | ₩12,338 | ₩12,366 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩12,433 | ₩12,579 | ₩12,433 | ₩12,545 | +0.90% | 6.8만 |
|---|
| 2025.11.28 | ₩12,393 | ₩12,539 | ₩12,393 | ₩12,526 | +1.08% | 1.4만 |
|---|
| 2025.11.26 | ₩12,206 | ₩12,419 | ₩12,206 | ₩12,303 | +0.80% | 5.9만 |
|---|
| 2025.11.25 | ₩12,126 | ₩12,206 | ₩12,126 | ₩12,166 | +0.33% | 5.6만 |
|---|
| 2025.11.24 | ₩12,233 | ₩12,273 | ₩12,046 | ₩12,273 | +0.33% | 6.8만 |
|---|
| 2025.11.21 | ₩12,193 | ₩12,210 | ₩12,033 | ₩12,139 | -0.44% | 5.5만 |
|---|
| 2025.11.20 | ₩12,299 | ₩12,499 | ₩12,113 | ₩12,113 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩12,299 | ₩12,339 | ₩12,206 | ₩12,313 | +0.11% | 4.1만 |
|---|
| 2025.11.18 | ₩12,179 | ₩12,353 | ₩12,166 | ₩12,273 | +0.77% | 4.2만 |
|---|
| 2025.11.17 | ₩12,406 | ₩12,406 | ₩12,206 | ₩12,286 | -0.97% | 3.4만 |
|---|
| 2025.11.14 | ₩12,206 | ₩12,406 | ₩12,153 | ₩12,339 | +1.09% | 6.6만 |
|---|
| 2025.11.13 | ₩12,273 | ₩12,326 | ₩12,206 | ₩12,206 | -0.54% | 5.9만 |
|---|
| 2025.11.12 | ₩12,326 | ₩12,406 | ₩12,313 | ₩12,366 | +0.32% | 19.2만 |
|---|
| 2025.11.11 | ₩12,339 | ₩12,433 | ₩12,313 | ₩12,353 | +0.11% | 8.1만 |
|---|
| 2025.11.10 | ₩12,313 | ₩12,339 | ₩12,201 | ₩12,286 | -0.22% | 5.5만 |
|---|
| 2025.11.07 | ₩11,966 | ₩12,251 | ₩11,966 | ₩12,226 | +2.17% | 7.5만 |
|---|
| 2025.11.06 | ₩12,046 | ₩12,157 | ₩12,046 | ₩12,099 | +0.44% | 7.5만 |
|---|
| 2025.11.05 | ₩11,912 | ₩12,166 | ₩11,912 | ₩12,073 | +1.34% | 6.8만 |
|---|
| 2025.11.04 | ₩11,859 | ₩12,046 | ₩11,832 | ₩11,972 | +0.96% | 10.3만 |
|---|
| 2025.11.03 | ₩11,926 | ₩12,099 | ₩11,899 | ₩12,099 | +1.45% | 4.7만 |
|---|
| 2025.10.31 | ₩11,966 | ₩11,966 | ₩11,846 | ₩11,872 | -0.78% | 6.2만 |
|---|
| 2025.10.30 | ₩11,792 | ₩11,979 | ₩11,792 | ₩11,832 | +0.34% | 11.7만 |
|---|
| 2025.10.29 | ₩12,006 | ₩12,006 | ₩11,872 | ₩11,872 | -1.11% | 16.3만 |
|---|
| 2025.10.28 | ₩11,966 | ₩12,019 | ₩11,899 | ₩11,939 | -0.22% | 8.2만 |
|---|
| 2025.10.27 | ₩11,992 | ₩12,019 | ₩11,912 | ₩11,956 | -0.30% | 13.6만 |
|---|
| 2025.10.24 | ₩12,019 | ₩12,079 | ₩11,939 | ₩11,956 | -0.52% | 4.4만 |
|---|
| 2025.10.23 | ₩12,099 | ₩12,099 | ₩11,934 | ₩11,983 | -0.96% | 9.4만 |
|---|
| 2025.10.22 | ₩11,952 | ₩11,987 | ₩11,806 | ₩11,987 | +0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩12,113 | ₩12,113 | ₩11,899 | ₩11,927 | -1.53% | 9.7만 |
|---|
| 2025.10.20 | ₩12,139 | ₩12,139 | ₩11,939 | ₩12,033 | -0.88% | 3.4만 |
|---|
| 2025.10.17 | ₩11,859 | ₩11,926 | ₩11,808 | ₩11,850 | -0.08% | 7.9만 |
|---|
| 2025.10.16 | ₩12,046 | ₩12,059 | ₩11,819 | ₩11,846 | -1.66% | 4.2만 |
|---|
| 2025.10.15 | ₩12,067 | ₩12,139 | ₩11,979 | ₩12,023 | -0.36% | 7.2만 |
|---|
| 2025.10.14 | ₩11,899 | ₩12,019 | ₩11,752 | ₩11,927 | +0.24% | 5.7만 |
|---|
| 2025.10.13 | ₩11,912 | ₩12,058 | ₩11,912 | ₩11,963 | +0.43% | 1.9만 |
|---|
| 2025.10.10 | ₩12,219 | ₩12,219 | ₩11,792 | ₩11,806 | -3.38% | 5.6만 |
|---|