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 | ₩15,252 | ₩15,292 | ₩15,092 | ₩15,119 | -0.87% | 4.2만 |
| 2026.10.08 | ₩14,998 | ₩15,185 | ₩14,998 | ₩15,159 | +1.07% | 11.6만 |
| 2026.10.07 | ₩14,878 | ₩14,892 | ₩14,665 | ₩14,785 | -0.63% | 20.7만 |
| 2026.10.06 | ₩14,780 | ₩14,945 | ₩14,780 | ₩14,892 | +0.76% | 5.7만 |
| 2026.10.05 | ₩14,585 | ₩14,812 | ₩14,585 | ₩14,772 | +1.28% | 3만 |
| 2026.10.02 | ₩14,278 | ₩14,638 | ₩14,278 | ₩14,638 | +2.52% | 4만 |
| 2026.10.01 | ₩14,091 | ₩14,478 | ₩14,091 | ₩14,425 | +2.37% | 3.3만 |
| 2026.09.30 | ₩14,144 | ₩14,251 | ₩14,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,144 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩13,998 | ₩14,251 | ₩13,971 | ₩14,144 | +1.05% | 8.9만 |
|---|
| 2026.09.28 | ₩14,411 | ₩14,465 | ₩14,251 | ₩14,305 | -0.74% | 19.3만 |
|---|
| 2026.09.25 | ₩14,333 | ₩14,465 | ₩14,305 | ₩14,365 | +0.22% | 5.7만 |
|---|
| 2026.09.24 | ₩14,491 | ₩14,677 | ₩14,451 | ₩14,451 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩14,478 | ₩14,805 | ₩14,478 | ₩14,625 | +1.01% | 10.7만 |
|---|
| 2026.09.22 | ₩14,571 | ₩14,812 | ₩14,451 | ₩14,518 | -0.37% | 35.5만 |
|---|
| 2026.09.21 | ₩14,945 | ₩14,972 | ₩14,705 | ₩14,721 | -1.50% | 4.9만 |
|---|
| 2026.09.18 | ₩15,052 | ₩15,239 | ₩15,052 | ₩15,103 | +0.34% | 5.8만 |
|---|
| 2026.09.17 | ₩14,958 | ₩15,199 | ₩14,945 | ₩15,119 | +1.07% | 12.8만 |
|---|
| 2026.09.16 | ₩15,225 | ₩15,232 | ₩14,945 | ₩14,998 | -1.49% | 3.3만 |
|---|
| 2026.09.15 | ₩15,372 | ₩15,505 | ₩15,265 | ₩15,425 | +0.35% | 3.4만 |
|---|
| 2026.09.14 | ₩15,559 | ₩15,564 | ₩15,129 | ₩15,129 | -2.76% | 13.3만 |
|---|
| 2026.09.11 | ₩15,265 | ₩15,479 | ₩15,172 | ₩15,391 | +0.82% | 4.3만 |
|---|
| 2026.09.10 | ₩15,399 | ₩15,412 | ₩15,265 | ₩15,319 | -0.52% | 4.3만 |
|---|
| 2026.09.09 | ₩15,479 | ₩15,479 | ₩15,332 | ₩15,380 | -0.64% | 4.4만 |
|---|
| 2026.09.08 | ₩15,292 | ₩15,425 | ₩15,239 | ₩15,345 | +0.35% | 4.5만 |
|---|
| 2026.09.04 | ₩15,145 | ₩15,199 | ₩14,945 | ₩15,159 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩15,305 | ₩15,412 | ₩15,145 | ₩15,225 | -0.52% | 4만 |
|---|
| 2026.09.02 | ₩15,092 | ₩15,359 | ₩15,092 | ₩15,319 | +1.50% | 7.6만 |
|---|
| 2026.09.01 | ₩15,119 | ₩15,239 | ₩15,038 | ₩15,199 | +0.53% | 6.7만 |
|---|
| 2026.08.31 | ₩15,025 | ₩15,025 | ₩14,812 | ₩14,972 | -0.36% | 5.5만 |
|---|
| 2026.08.28 | ₩14,878 | ₩14,878 | ₩14,668 | ₩14,720 | -1.07% | 60.9만 |
|---|
| 2026.08.27 | ₩14,678 | ₩14,872 | ₩14,558 | ₩14,780 | +0.69% | 10.4만 |
|---|
| 2026.08.26 | ₩14,478 | ₩14,858 | ₩14,478 | ₩14,745 | +1.84% | 26만 |
|---|
| 2026.08.25 | ₩14,625 | ₩14,732 | ₩14,571 | ₩14,598 | -0.18% | 7.7만 |
|---|
| 2026.08.24 | ₩14,745 | ₩14,905 | ₩14,630 | ₩14,732 | -0.09% | 26.3만 |
|---|
| 2026.08.21 | ₩14,932 | ₩14,998 | ₩14,838 | ₩14,878 | -0.36% | 6.8만 |
|---|
| 2026.08.20 | ₩15,078 | ₩15,078 | ₩14,838 | ₩14,878 | -1.33% | 6.4만 |
|---|
| 2026.08.19 | ₩14,958 | ₩15,025 | ₩14,812 | ₩14,858 | -0.67% | 12.7만 |
|---|
| 2026.08.18 | ₩14,958 | ₩14,998 | ₩14,854 | ₩14,905 | -0.36% | 5.9만 |
|---|
| 2026.08.17 | ₩14,505 | ₩14,812 | ₩14,505 | ₩14,758 | +1.75% | 12.9만 |
|---|
| 2026.08.14 | ₩14,518 | ₩14,692 | ₩14,451 | ₩14,595 | +0.53% | 3.6만 |
|---|
| 2026.08.13 | ₩14,318 | ₩14,451 | ₩14,291 | ₩14,398 | +0.56% | 2.9만 |
|---|
| 2026.08.12 | ₩14,358 | ₩14,425 | ₩14,318 | ₩14,425 | +0.46% | 2.3만 |
|---|
| 2026.08.11 | ₩14,102 | ₩14,345 | ₩14,102 | ₩14,318 | +1.53% | 4.9만 |
|---|
| 2026.08.10 | ₩13,624 | ₩14,111 | ₩13,624 | ₩14,066 | +3.24% | 8.6만 |
|---|
| 2026.08.07 | ₩13,504 | ₩13,637 | ₩13,382 | ₩13,517 | +0.10% | 9.6만 |
|---|
| 2026.08.06 | ₩13,637 | ₩13,704 | ₩13,584 | ₩13,624 | -0.10% | 6.8만 |
|---|
| 2026.08.05 | ₩13,757 | ₩13,757 | ₩13,477 | ₩13,492 | -1.93% | 23.1만 |
|---|
| 2026.08.04 | ₩13,717 | ₩13,839 | ₩13,537 | ₩13,797 | +0.58% | 5.4만 |
|---|
| 2026.08.03 | ₩13,838 | ₩13,931 | ₩13,691 | ₩13,838 | 0.00% | 4.7만 |
|---|
| 2026.07.31 | ₩13,878 | ₩14,011 | ₩13,757 | ₩13,984 | +0.77% | 1.4만 |
|---|
| 2026.07.30 | ₩13,691 | ₩13,838 | ₩13,656 | ₩13,788 | +0.71% | 6.7만 |
|---|
| 2026.07.29 | ₩13,717 | ₩13,784 | ₩13,677 | ₩13,677 | -0.29% | 4.4만 |
|---|
| 2026.07.28 | ₩13,677 | ₩13,684 | ₩13,424 | ₩13,464 | -1.56% | 3.2만 |
|---|
| 2026.07.27 | ₩13,931 | ₩13,931 | ₩13,704 | ₩13,771 | -1.15% | 4.4만 |
|---|
| 2026.07.24 | ₩14,144 | ₩14,291 | ₩14,027 | ₩14,144 | 0.00% | 6.5만 |
|---|
| 2026.07.23 | ₩14,291 | ₩14,381 | ₩14,104 | ₩14,198 | -0.65% | 3.3만 |
|---|
| 2026.07.22 | ₩14,104 | ₩14,251 | ₩14,078 | ₩14,171 | +0.47% | 5.2만 |
|---|
| 2026.07.21 | ₩13,998 | ₩14,024 | ₩13,871 | ₩14,024 | +0.19% | 11.8만 |
|---|
| 2026.07.20 | ₩13,824 | ₩13,951 | ₩13,731 | ₩13,898 | +0.53% | 8.2만 |
|---|
| 2026.07.17 | ₩13,824 | ₩13,824 | ₩13,677 | ₩13,797 | -0.19% | 4.1만 |
|---|
| 2026.07.16 | ₩13,464 | ₩13,657 | ₩13,464 | ₩13,584 | +0.89% | 3.4만 |
|---|
| 2026.07.15 | ₩13,691 | ₩13,731 | ₩13,451 | ₩13,557 | -0.97% | 4.3만 |
|---|
| 2026.07.14 | ₩13,811 | ₩13,843 | ₩13,611 | ₩13,691 | -0.87% | 7.1만 |
|---|
| 2026.07.13 | ₩13,544 | ₩13,717 | ₩13,544 | ₩13,664 | +0.89% | 4.4만 |
|---|
| 2026.07.10 | ₩13,424 | ₩13,424 | ₩13,174 | ₩13,344 | -0.60% | 3.9만 |
|---|
| 2026.07.09 | ₩13,357 | ₩13,424 | ₩13,313 | ₩13,384 | +0.20% | 29.8만 |
|---|
| 2026.07.08 | ₩13,210 | ₩13,464 | ₩13,184 | ₩13,424 | +1.62% | 6.3만 |
|---|
| 2026.07.07 | ₩13,004 | ₩13,190 | ₩12,943 | ₩13,104 | +0.77% | 5.4만 |
|---|
| 2026.07.06 | ₩12,984 | ₩13,010 | ₩12,890 | ₩12,957 | -0.21% | 4.7만 |
|---|
| 2026.07.02 | ₩12,783 | ₩13,024 | ₩12,783 | ₩12,890 | +0.84% | 7.9만 |
|---|
| 2026.07.01 | ₩12,857 | ₩12,857 | ₩12,743 | ₩12,850 | -0.05% | 4.7만 |
|---|
| 2026.06.30 | ₩13,004 | ₩13,170 | ₩12,863 | ₩12,957 | -0.36% | 4.9만 |
|---|
| 2026.06.29 | ₩13,197 | ₩13,264 | ₩13,057 | ₩13,057 | -1.06% | 4.3만 |
|---|
| 2026.06.26 | ₩13,117 | ₩13,170 | ₩13,037 | ₩13,077 | -0.31% | 6.6만 |
|---|
| 2026.06.25 | ₩12,903 | ₩13,096 | ₩12,903 | ₩13,073 | +1.31% | 5.2만 |
|---|
| 2026.06.24 | ₩13,010 | ₩13,117 | ₩12,957 | ₩13,077 | +0.51% | 9.4만 |
|---|
| 2026.06.23 | ₩13,037 | ₩13,224 | ₩13,024 | ₩13,224 | +1.43% | 12.2만 |
|---|
| 2026.06.22 | ₩12,930 | ₩13,157 | ₩12,850 | ₩13,104 | +1.34% | 17.8만 |
|---|
| 2026.06.18 | ₩13,010 | ₩13,010 | ₩12,783 | ₩12,903 | -0.82% | 6.6만 |
|---|
| 2026.06.17 | ₩13,050 | ₩13,064 | ₩12,930 | ₩13,010 | -0.31% | 5.2만 |
|---|
| 2026.06.16 | ₩13,077 | ₩13,118 | ₩13,010 | ₩13,050 | -0.20% | 5.9만 |
|---|
| 2026.06.15 | ₩13,117 | ₩13,264 | ₩13,117 | ₩13,170 | +0.41% | 3.5만 |
|---|
| 2026.06.12 | ₩13,277 | ₩13,517 | ₩13,277 | ₩13,424 | +1.11% | 1.8만 |
|---|
| 2026.06.11 | ₩13,544 | ₩13,571 | ₩13,268 | ₩13,268 | -2.04% | 3.4만 |
|---|
| 2026.06.10 | ₩13,384 | ₩13,597 | ₩13,384 | ₩13,464 | +0.60% | 3.7만 |
|---|
| 2026.06.09 | ₩13,411 | ₩13,437 | ₩13,184 | ₩13,330 | -0.60% | 3.2만 |
|---|
| 2026.06.08 | ₩13,517 | ₩13,571 | ₩13,428 | ₩13,491 | -0.20% | 3.7만 |
|---|
| 2026.06.05 | ₩13,704 | ₩13,757 | ₩13,401 | ₩13,401 | -2.21% | 4.3만 |
|---|
| 2026.06.04 | ₩13,637 | ₩13,757 | ₩13,597 | ₩13,717 | +0.59% | 2만 |
|---|
| 2026.06.03 | ₩13,664 | ₩13,851 | ₩13,651 | ₩13,744 | +0.59% | 7.9만 |
|---|
| 2026.06.02 | ₩13,531 | ₩13,704 | ₩13,524 | ₩13,691 | +1.18% | 7.6만 |
|---|
| 2026.06.01 | ₩13,357 | ₩13,564 | ₩13,357 | ₩13,477 | +0.90% | 5만 |
|---|
| 2026.05.29 | ₩13,370 | ₩13,397 | ₩13,237 | ₩13,237 | -1.00% | 3.3만 |
|---|
| 2026.05.28 | ₩13,477 | ₩13,537 | ₩13,384 | ₩13,491 | +0.10% | 6.5만 |
|---|
| 2026.05.27 | ₩13,464 | ₩13,571 | ₩13,377 | ₩13,397 | -0.50% | 6.6만 |
|---|
| 2026.05.26 | ₩13,838 | ₩13,958 | ₩13,637 | ₩13,637 | -1.45% | 7.5만 |
|---|
| 2026.05.22 | ₩13,811 | ₩13,984 | ₩13,744 | ₩13,984 | +1.26% | 2.8만 |
|---|
| 2026.05.21 | ₩13,984 | ₩14,018 | ₩13,731 | ₩13,784 | -1.43% | 8.3만 |
|---|
| 2026.05.20 | ₩14,171 | ₩14,211 | ₩13,898 | ₩13,904 | -1.88% | 8.3만 |
|---|
| 2026.05.19 | ₩14,558 | ₩14,558 | ₩13,918 | ₩14,104 | -3.12% | 5.4만 |
|---|
| 2026.05.18 | ₩13,757 | ₩14,011 | ₩13,704 | ₩13,974 | +1.57% | 2.8만 |
|---|
| 2026.05.15 | ₩13,811 | ₩13,864 | ₩13,717 | ₩13,811 | 0.00% | 4.2만 |
|---|
| 2026.05.14 | ₩13,557 | ₩13,717 | ₩13,491 | ₩13,717 | +1.18% | 7만 |
|---|
| 2026.05.13 | ₩13,584 | ₩13,584 | ₩13,404 | ₩13,555 | -0.22% | 2.2만 |
|---|
| 2026.05.12 | ₩13,677 | ₩13,677 | ₩13,544 | ₩13,599 | -0.58% | 2.3만 |
|---|
| 2026.05.11 | ₩13,357 | ₩13,637 | ₩13,357 | ₩13,611 | +1.90% | 6.6만 |
|---|
| 2026.05.08 | ₩13,344 | ₩13,477 | ₩13,344 | ₩13,370 | +0.20% | 5.1만 |
|---|
| 2026.05.07 | ₩13,397 | ₩13,464 | ₩13,264 | ₩13,424 | +0.20% | 5만 |
|---|
| 2026.05.06 | ₩13,851 | ₩13,851 | ₩13,624 | ₩13,677 | -1.25% | 31.5만 |
|---|
| 2026.05.05 | ₩14,118 | ₩14,245 | ₩14,104 | ₩14,178 | +0.43% | 7.2만 |
|---|
| 2026.05.04 | ₩13,958 | ₩14,198 | ₩13,958 | ₩14,191 | +1.67% | 9.4만 |
|---|
| 2026.05.01 | ₩14,078 | ₩14,111 | ₩13,864 | ₩13,988 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩13,757 | ₩14,184 | ₩13,757 | ₩14,131 | +2.72% | 7.1만 |
|---|
| 2026.04.29 | ₩13,838 | ₩13,904 | ₩13,797 | ₩13,891 | +0.39% | 2.2만 |
|---|
| 2026.04.28 | ₩13,451 | ₩13,731 | ₩13,451 | ₩13,664 | +1.59% | 4.9만 |
|---|
| 2026.04.27 | ₩13,544 | ₩13,637 | ₩13,504 | ₩13,541 | -0.02% | 4.6만 |
|---|
| 2026.04.24 | ₩13,384 | ₩13,451 | ₩13,344 | ₩13,451 | +0.50% | 1.8만 |
|---|
| 2026.04.23 | ₩13,370 | ₩13,437 | ₩13,304 | ₩13,391 | +0.15% | 7.5만 |
|---|
| 2026.04.22 | ₩13,304 | ₩13,330 | ₩13,224 | ₩13,317 | +0.10% | 5.5만 |
|---|
| 2026.04.21 | ₩13,104 | ₩13,117 | ₩12,990 | ₩13,117 | +0.10% | 4.7만 |
|---|
| 2026.04.20 | ₩12,943 | ₩13,144 | ₩12,943 | ₩13,037 | +0.72% | 6.1만 |
|---|
| 2026.04.17 | ₩13,184 | ₩13,184 | ₩12,850 | ₩13,050 | -1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩13,290 | ₩13,451 | ₩13,290 | ₩13,424 | +1.00% | 7.1만 |
|---|
| 2026.04.15 | ₩13,250 | ₩13,304 | ₩13,164 | ₩13,210 | -0.30% | 14.1만 |
|---|
| 2026.04.14 | ₩13,264 | ₩13,277 | ₩13,170 | ₩13,249 | -0.11% | 6만 |
|---|
| 2026.04.13 | ₩13,517 | ₩13,517 | ₩13,264 | ₩13,393 | -0.92% | 9만 |
|---|
| 2026.04.10 | ₩13,397 | ₩13,437 | ₩13,289 | ₩13,420 | +0.17% | 3.4만 |
|---|
| 2026.04.09 | ₩13,597 | ₩13,777 | ₩13,357 | ₩13,397 | -1.47% | 11.8만 |
|---|
| 2026.04.08 | ₩13,370 | ₩13,557 | ₩13,224 | ₩13,504 | +1.00% | 15.3만 |
|---|
| 2026.04.07 | ₩13,704 | ₩13,878 | ₩13,704 | ₩13,771 | +0.49% | 2.9만 |
|---|
| 2026.04.06 | ₩13,611 | ₩13,757 | ₩13,584 | ₩13,677 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩13,744 | ₩13,838 | ₩13,565 | ₩13,597 | -1.07% | 7.2만 |
|---|
| 2026.04.01 | ₩13,944 | ₩13,944 | ₩13,491 | ₩13,624 | -2.30% | 6만 |
|---|
| 2026.03.31 | ₩14,078 | ₩14,211 | ₩13,664 | ₩13,918 | -1.14% | 6.7만 |
|---|
| 2026.03.30 | ₩14,665 | ₩14,665 | ₩14,051 | ₩14,078 | -4.00% | 11.7만 |
|---|
| 2026.03.27 | ₩14,251 | ₩14,585 | ₩14,251 | ₩14,305 | +0.37% | 8.8만 |
|---|
| 2026.03.26 | ₩14,174 | ₩14,345 | ₩14,131 | ₩14,224 | +0.36% | 7.8만 |
|---|
| 2026.03.25 | ₩14,104 | ₩14,345 | ₩14,104 | ₩14,198 | +0.66% | 4.5만 |
|---|
| 2026.03.24 | ₩14,011 | ₩14,371 | ₩14,011 | ₩14,198 | +1.33% | 7.3만 |
|---|
| 2026.03.23 | ₩13,838 | ₩14,131 | ₩13,717 | ₩13,984 | +1.06% | 37.1만 |
|---|
| 2026.03.20 | ₩14,038 | ₩14,142 | ₩13,797 | ₩13,838 | -1.43% | 5.6만 |
|---|
| 2026.03.19 | ₩14,024 | ₩14,211 | ₩13,878 | ₩14,064 | +0.29% | 4.1만 |
|---|
| 2026.03.18 | ₩13,851 | ₩13,972 | ₩13,851 | ₩13,878 | +0.19% | 3.9만 |
|---|
| 2026.03.17 | ₩13,851 | ₩14,076 | ₩13,851 | ₩13,918 | +0.48% | 5.8만 |
|---|
| 2026.03.16 | ₩13,637 | ₩13,904 | ₩13,637 | ₩13,811 | +1.27% | 3.8만 |
|---|
| 2026.03.13 | ₩13,771 | ₩13,918 | ₩13,691 | ₩13,796 | +0.18% | 4.5만 |
|---|
| 2026.03.12 | ₩13,771 | ₩13,944 | ₩13,705 | ₩13,775 | +0.03% | 6.6만 |
|---|
| 2026.03.11 | ₩13,504 | ₩13,784 | ₩13,504 | ₩13,744 | +1.78% | 5.4만 |
|---|
| 2026.03.10 | ₩13,544 | ₩13,724 | ₩13,504 | ₩13,517 | -0.20% | 3.5만 |
|---|
| 2026.03.09 | ₩13,904 | ₩13,904 | ₩13,544 | ₩13,584 | -2.30% | 7.1만 |
|---|
| 2026.03.06 | ₩13,878 | ₩13,878 | ₩13,611 | ₩13,797 | -0.58% | 4.1만 |
|---|
| 2026.03.05 | ₩13,651 | ₩13,838 | ₩13,624 | ₩13,757 | +0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩13,651 | ₩13,818 | ₩13,559 | ₩13,797 | +1.08% | 4.3만 |
|---|
| 2026.03.03 | ₩13,851 | ₩13,864 | ₩13,528 | ₩13,691 | -1.16% | 6.2만 |
|---|
| 2026.03.02 | ₩13,811 | ₩13,878 | ₩13,704 | ₩13,864 | +0.39% | 5.8만 |
|---|
| 2026.02.27 | ₩13,344 | ₩13,637 | ₩13,344 | ₩13,571 | +1.70% | 4.3만 |
|---|
| 2026.02.26 | ₩13,197 | ₩13,384 | ₩13,024 | ₩13,380 | +1.39% | 18.3만 |
|---|
| 2026.02.25 | ₩13,317 | ₩13,411 | ₩13,177 | ₩13,397 | +0.60% | 20.8만 |
|---|
| 2026.02.24 | ₩13,210 | ₩13,370 | ₩13,170 | ₩13,329 | +0.90% | 5.2만 |
|---|
| 2026.02.23 | ₩13,517 | ₩13,944 | ₩13,224 | ₩13,277 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩13,250 | ₩13,391 | ₩13,250 | ₩13,357 | +0.81% | 5.1만 |
|---|
| 2026.02.19 | ₩13,304 | ₩13,424 | ₩13,232 | ₩13,281 | -0.17% | 7만 |
|---|
| 2026.02.18 | ₩13,317 | ₩13,317 | ₩13,210 | ₩13,237 | -0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩13,237 | ₩13,264 | ₩13,104 | ₩13,184 | -0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩13,010 | ₩13,322 | ₩13,010 | ₩13,290 | +2.15% | 4.7만 |
|---|
| 2026.02.12 | ₩13,250 | ₩13,250 | ₩12,997 | ₩13,050 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩12,984 | ₩13,170 | ₩12,970 | ₩13,117 | +1.03% | 8.1만 |
|---|
| 2026.02.10 | ₩13,144 | ₩13,144 | ₩12,850 | ₩12,970 | -1.32% | 7.5만 |
|---|
| 2026.02.09 | ₩12,863 | ₩12,917 | ₩12,717 | ₩12,903 | +0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩12,841 | ₩12,893 | ₩12,783 | ₩12,810 | -0.24% | 2.7만 |
|---|
| 2026.02.05 | ₩12,757 | ₩12,757 | ₩12,545 | ₩12,663 | -0.73% | 8.5만 |
|---|
| 2026.02.04 | ₩12,637 | ₩12,797 | ₩12,597 | ₩12,677 | +0.32% | 7.3만 |
|---|
| 2026.02.03 | ₩12,597 | ₩12,690 | ₩12,519 | ₩12,677 | +0.64% | 4.9만 |
|---|
| 2026.02.02 | ₩12,597 | ₩12,597 | ₩12,410 | ₩12,410 | -1.48% | 16.6만 |
|---|
| 2026.01.30 | ₩12,557 | ₩12,717 | ₩12,283 | ₩12,717 | +1.28% | 3.4만 |
|---|
| 2026.01.29 | ₩12,610 | ₩12,743 | ₩12,610 | ₩12,699 | +0.71% | 4.7만 |
|---|
| 2026.01.28 | ₩12,396 | ₩12,597 | ₩12,396 | ₩12,583 | +1.51% | 14.4만 |
|---|
| 2026.01.27 | ₩12,597 | ₩12,597 | ₩12,396 | ₩12,476 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩12,356 | ₩12,476 | ₩12,343 | ₩12,396 | +0.32% | 18.8만 |
|---|
| 2026.01.23 | ₩12,490 | ₩12,516 | ₩12,423 | ₩12,424 | -0.52% | 27.3만 |
|---|
| 2026.01.22 | ₩12,490 | ₩12,490 | ₩12,276 | ₩12,330 | -1.28% | 13.8만 |
|---|
| 2026.01.21 | ₩12,303 | ₩12,410 | ₩12,256 | ₩12,276 | -0.22% | 10.4만 |
|---|
| 2026.01.20 | ₩12,276 | ₩12,276 | ₩12,077 | ₩12,156 | -0.98% | 35.6만 |
|---|
| 2026.01.16 | ₩12,143 | ₩12,236 | ₩12,116 | ₩12,143 | 0.00% | 5.7만 |
|---|
| 2026.01.15 | ₩12,089 | ₩12,262 | ₩12,023 | ₩12,150 | +0.50% | 6.1만 |
|---|
| 2026.01.14 | ₩12,170 | ₩12,223 | ₩12,076 | ₩12,103 | -0.55% | 7.2만 |
|---|
| 2026.01.13 | ₩11,969 | ₩12,182 | ₩11,969 | ₩12,063 | +0.78% | 5.8만 |
|---|
| 2026.01.12 | ₩11,889 | ₩12,009 | ₩11,889 | ₩11,943 | +0.45% | 4.3만 |
|---|
| 2026.01.09 | ₩12,116 | ₩12,116 | ₩11,889 | ₩11,923 | -1.60% | 20.3만 |
|---|
| 2026.01.08 | ₩11,876 | ₩11,969 | ₩11,796 | ₩11,929 | +0.45% | 9.1만 |
|---|
| 2026.01.07 | ₩11,929 | ₩11,969 | ₩11,823 | ₩11,857 | -0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩11,943 | ₩11,976 | ₩11,823 | ₩11,943 | 0.00% | 6.1만 |
|---|
| 2026.01.05 | ₩12,263 | ₩12,290 | ₩11,845 | ₩12,000 | -2.14% | 11.2만 |
|---|
| 2026.01.02 | ₩12,116 | ₩12,170 | ₩11,929 | ₩11,983 | -1.10% | 9.2만 |
|---|
| 2025.12.31 | ₩12,089 | ₩12,223 | ₩11,976 | ₩12,063 | -0.22% | 86.3만 |
|---|
| 2025.12.30 | ₩12,196 | ₩12,260 | ₩12,156 | ₩12,171 | -0.21% | 2만 |
|---|
| 2025.12.29 | ₩12,143 | ₩12,170 | ₩12,063 | ₩12,116 | -0.22% | 2.9만 |
|---|
| 2025.12.26 | ₩12,009 | ₩12,143 | ₩12,009 | ₩12,009 | 0.00% | 2.7만 |
|---|
| 2025.12.24 | ₩12,089 | ₩12,130 | ₩12,009 | ₩12,130 | +0.33% | 7만 |
|---|
| 2025.12.23 | ₩12,009 | ₩12,156 | ₩12,009 | ₩12,156 | +1.22% | 7.3만 |
|---|
| 2025.12.22 | ₩11,983 | ₩12,023 | ₩11,943 | ₩11,969 | -0.11% | 18만 |
|---|
| 2025.12.19 | ₩12,009 | ₩12,009 | ₩11,903 | ₩11,967 | -0.36% | 4.7만 |
|---|
| 2025.12.18 | ₩12,130 | ₩12,143 | ₩11,903 | ₩11,916 | -1.76% | 5.5만 |
|---|
| 2025.12.17 | ₩12,103 | ₩12,103 | ₩11,903 | ₩11,996 | -0.88% | 4.5만 |
|---|
| 2025.12.16 | ₩12,036 | ₩12,076 | ₩11,923 | ₩11,996 | -0.33% | 17.9만 |
|---|
| 2025.12.15 | ₩12,143 | ₩12,156 | ₩12,049 | ₩12,116 | -0.22% | 5.4만 |
|---|
| 2025.12.12 | ₩12,276 | ₩12,356 | ₩12,163 | ₩12,196 | -0.65% | 16.7만 |
|---|
| 2025.12.11 | ₩12,210 | ₩12,410 | ₩12,210 | ₩12,356 | +1.20% | 5.7만 |
|---|
| 2025.12.10 | ₩12,420 | ₩12,610 | ₩12,103 | ₩12,330 | -0.73% | 7.5만 |
|---|
| 2025.12.09 | ₩12,423 | ₩12,530 | ₩12,396 | ₩12,463 | +0.32% | 4.2만 |
|---|
| 2025.12.08 | ₩12,569 | ₩12,569 | ₩12,370 | ₩12,383 | -1.48% | 13만 |
|---|
| 2025.12.05 | ₩12,677 | ₩12,717 | ₩12,543 | ₩12,567 | -0.86% | 6.5만 |
|---|
| 2025.12.04 | ₩12,463 | ₩12,623 | ₩12,463 | ₩12,583 | +0.96% | 1.5만 |
|---|
| 2025.12.03 | ₩12,396 | ₩12,570 | ₩12,390 | ₩12,503 | +0.86% | 2.8만 |
|---|
| 2025.12.02 | ₩12,463 | ₩12,490 | ₩12,342 | ₩12,370 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩12,436 | ₩12,583 | ₩12,436 | ₩12,549 | +0.90% | 6.8만 |
|---|
| 2025.11.28 | ₩12,396 | ₩12,543 | ₩12,396 | ₩12,530 | +1.08% | 1.4만 |
|---|
| 2025.11.26 | ₩12,210 | ₩12,423 | ₩12,210 | ₩12,307 | +0.80% | 5.9만 |
|---|
| 2025.11.25 | ₩12,130 | ₩12,210 | ₩12,130 | ₩12,170 | +0.33% | 5.6만 |
|---|
| 2025.11.24 | ₩12,236 | ₩12,276 | ₩12,049 | ₩12,276 | +0.33% | 6.8만 |
|---|
| 2025.11.21 | ₩12,196 | ₩12,214 | ₩12,036 | ₩12,143 | -0.44% | 5.5만 |
|---|
| 2025.11.20 | ₩12,303 | ₩12,503 | ₩12,116 | ₩12,116 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩12,303 | ₩12,343 | ₩12,210 | ₩12,316 | +0.11% | 4.1만 |
|---|
| 2025.11.18 | ₩12,183 | ₩12,356 | ₩12,170 | ₩12,276 | +0.77% | 4.2만 |
|---|
| 2025.11.17 | ₩12,410 | ₩12,410 | ₩12,210 | ₩12,290 | -0.97% | 3.4만 |
|---|
| 2025.11.14 | ₩12,210 | ₩12,410 | ₩12,156 | ₩12,343 | +1.09% | 6.6만 |
|---|
| 2025.11.13 | ₩12,276 | ₩12,330 | ₩12,210 | ₩12,210 | -0.54% | 5.9만 |
|---|
| 2025.11.12 | ₩12,330 | ₩12,410 | ₩12,316 | ₩12,370 | +0.32% | 19.2만 |
|---|
| 2025.11.11 | ₩12,343 | ₩12,436 | ₩12,316 | ₩12,356 | +0.11% | 8.1만 |
|---|
| 2025.11.10 | ₩12,316 | ₩12,343 | ₩12,204 | ₩12,290 | -0.22% | 5.5만 |
|---|
| 2025.11.07 | ₩11,969 | ₩12,255 | ₩11,969 | ₩12,230 | +2.17% | 7.5만 |
|---|
| 2025.11.06 | ₩12,049 | ₩12,160 | ₩12,049 | ₩12,103 | +0.44% | 7.5만 |
|---|
| 2025.11.05 | ₩11,916 | ₩12,170 | ₩11,916 | ₩12,076 | +1.34% | 6.8만 |
|---|
| 2025.11.04 | ₩11,863 | ₩12,049 | ₩11,836 | ₩11,976 | +0.96% | 10.3만 |
|---|
| 2025.11.03 | ₩11,929 | ₩12,103 | ₩11,903 | ₩12,103 | +1.45% | 4.7만 |
|---|
| 2025.10.31 | ₩11,969 | ₩11,969 | ₩11,849 | ₩11,876 | -0.78% | 6.2만 |
|---|
| 2025.10.30 | ₩11,796 | ₩11,983 | ₩11,796 | ₩11,836 | +0.34% | 11.7만 |
|---|
| 2025.10.29 | ₩12,009 | ₩12,009 | ₩11,876 | ₩11,876 | -1.11% | 16.3만 |
|---|
| 2025.10.28 | ₩11,969 | ₩12,023 | ₩11,903 | ₩11,943 | -0.22% | 8.2만 |
|---|
| 2025.10.27 | ₩11,996 | ₩12,023 | ₩11,916 | ₩11,960 | -0.30% | 13.6만 |
|---|
| 2025.10.24 | ₩12,023 | ₩12,083 | ₩11,943 | ₩11,960 | -0.52% | 4.4만 |
|---|
| 2025.10.23 | ₩12,103 | ₩12,103 | ₩11,937 | ₩11,987 | -0.96% | 9.4만 |
|---|
| 2025.10.22 | ₩11,956 | ₩11,991 | ₩11,809 | ₩11,991 | +0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩12,116 | ₩12,116 | ₩11,903 | ₩11,931 | -1.53% | 9.7만 |
|---|
| 2025.10.20 | ₩12,143 | ₩12,143 | ₩11,943 | ₩12,036 | -0.88% | 3.4만 |
|---|
| 2025.10.17 | ₩11,863 | ₩11,929 | ₩11,812 | ₩11,853 | -0.08% | 7.9만 |
|---|
| 2025.10.16 | ₩12,049 | ₩12,063 | ₩11,823 | ₩11,849 | -1.66% | 4.2만 |
|---|
| 2025.10.15 | ₩12,071 | ₩12,143 | ₩11,983 | ₩12,027 | -0.36% | 7.2만 |
|---|
| 2025.10.14 | ₩11,903 | ₩12,023 | ₩11,756 | ₩11,931 | +0.24% | 5.7만 |
|---|
| 2025.10.13 | ₩11,916 | ₩12,061 | ₩11,916 | ₩11,967 | +0.43% | 1.9만 |
|---|
| 2025.10.10 | ₩12,223 | ₩12,223 | ₩11,796 | ₩11,809 | -3.38% | 5.6만 |
|---|