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 | ₩15,255 | ₩15,295 | ₩15,095 | ₩15,122 | -0.87% | 4.2만 |
| 2026.10.08 | ₩15,002 | ₩15,189 | ₩15,002 | ₩15,162 | +1.07% | 11.6만 |
| 2026.10.07 | ₩14,882 | ₩14,895 | ₩14,668 | ₩14,788 | -0.63% | 20.7만 |
| 2026.10.06 | ₩14,783 | ₩14,948 | ₩14,783 | ₩14,895 | +0.76% | 5.7만 |
| 2026.10.05 | ₩14,588 | ₩14,815 | ₩14,588 | ₩14,775 | +1.28% | 3만 |
| 2026.10.02 | ₩14,281 | ₩14,641 | ₩14,281 | ₩14,641 | +2.52% | 4만 |
| 2026.10.01 | ₩14,094 | ₩14,481 | ₩14,094 | ₩14,428 | +2.37% | 3.3만 |
| 2026.09.30 | ₩14,148 | ₩14,254 | ₩14,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,148 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩14,001 | ₩14,254 | ₩13,974 | ₩14,148 | +1.05% | 8.9만 |
|---|
| 2026.09.28 | ₩14,415 | ₩14,468 | ₩14,254 | ₩14,308 | -0.74% | 19.3만 |
|---|
| 2026.09.25 | ₩14,336 | ₩14,468 | ₩14,308 | ₩14,368 | +0.22% | 5.7만 |
|---|
| 2026.09.24 | ₩14,495 | ₩14,680 | ₩14,455 | ₩14,455 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩14,481 | ₩14,808 | ₩14,481 | ₩14,628 | +1.01% | 10.7만 |
|---|
| 2026.09.22 | ₩14,575 | ₩14,815 | ₩14,455 | ₩14,521 | -0.37% | 35.5만 |
|---|
| 2026.09.21 | ₩14,948 | ₩14,975 | ₩14,708 | ₩14,724 | -1.50% | 4.9만 |
|---|
| 2026.09.18 | ₩15,055 | ₩15,242 | ₩15,055 | ₩15,106 | +0.34% | 5.8만 |
|---|
| 2026.09.17 | ₩14,962 | ₩15,202 | ₩14,948 | ₩15,122 | +1.07% | 12.8만 |
|---|
| 2026.09.16 | ₩15,229 | ₩15,235 | ₩14,948 | ₩15,002 | -1.49% | 3.3만 |
|---|
| 2026.09.15 | ₩15,376 | ₩15,509 | ₩15,269 | ₩15,429 | +0.35% | 3.4만 |
|---|
| 2026.09.14 | ₩15,562 | ₩15,568 | ₩15,133 | ₩15,133 | -2.76% | 13.3만 |
|---|
| 2026.09.11 | ₩15,269 | ₩15,482 | ₩15,175 | ₩15,394 | +0.82% | 4.3만 |
|---|
| 2026.09.10 | ₩15,402 | ₩15,416 | ₩15,269 | ₩15,322 | -0.52% | 4.3만 |
|---|
| 2026.09.09 | ₩15,482 | ₩15,482 | ₩15,335 | ₩15,384 | -0.64% | 4.4만 |
|---|
| 2026.09.08 | ₩15,295 | ₩15,429 | ₩15,242 | ₩15,349 | +0.35% | 4.5만 |
|---|
| 2026.09.04 | ₩15,149 | ₩15,202 | ₩14,948 | ₩15,162 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩15,309 | ₩15,416 | ₩15,149 | ₩15,229 | -0.52% | 4만 |
|---|
| 2026.09.02 | ₩15,095 | ₩15,362 | ₩15,095 | ₩15,322 | +1.50% | 7.6만 |
|---|
| 2026.09.01 | ₩15,122 | ₩15,242 | ₩15,042 | ₩15,202 | +0.53% | 6.7만 |
|---|
| 2026.08.31 | ₩15,028 | ₩15,028 | ₩14,815 | ₩14,975 | -0.36% | 5.5만 |
|---|
| 2026.08.28 | ₩14,882 | ₩14,882 | ₩14,671 | ₩14,723 | -1.07% | 60.9만 |
|---|
| 2026.08.27 | ₩14,681 | ₩14,875 | ₩14,561 | ₩14,783 | +0.69% | 10.4만 |
|---|
| 2026.08.26 | ₩14,481 | ₩14,862 | ₩14,481 | ₩14,748 | +1.84% | 26만 |
|---|
| 2026.08.25 | ₩14,628 | ₩14,735 | ₩14,575 | ₩14,601 | -0.18% | 7.7만 |
|---|
| 2026.08.24 | ₩14,748 | ₩14,908 | ₩14,633 | ₩14,735 | -0.09% | 26.3만 |
|---|
| 2026.08.21 | ₩14,935 | ₩15,002 | ₩14,842 | ₩14,882 | -0.36% | 6.8만 |
|---|
| 2026.08.20 | ₩15,082 | ₩15,082 | ₩14,842 | ₩14,882 | -1.33% | 6.4만 |
|---|
| 2026.08.19 | ₩14,962 | ₩15,028 | ₩14,815 | ₩14,862 | -0.67% | 12.7만 |
|---|
| 2026.08.18 | ₩14,962 | ₩15,002 | ₩14,858 | ₩14,908 | -0.36% | 5.9만 |
|---|
| 2026.08.17 | ₩14,508 | ₩14,815 | ₩14,508 | ₩14,762 | +1.75% | 12.9만 |
|---|
| 2026.08.14 | ₩14,521 | ₩14,695 | ₩14,455 | ₩14,599 | +0.53% | 3.6만 |
|---|
| 2026.08.13 | ₩14,321 | ₩14,455 | ₩14,294 | ₩14,401 | +0.56% | 2.9만 |
|---|
| 2026.08.12 | ₩14,361 | ₩14,428 | ₩14,321 | ₩14,428 | +0.46% | 2.3만 |
|---|
| 2026.08.11 | ₩14,105 | ₩14,348 | ₩14,105 | ₩14,321 | +1.53% | 4.9만 |
|---|
| 2026.08.10 | ₩13,627 | ₩14,114 | ₩13,627 | ₩14,069 | +3.24% | 8.6만 |
|---|
| 2026.08.07 | ₩13,507 | ₩13,640 | ₩13,386 | ₩13,520 | +0.10% | 9.6만 |
|---|
| 2026.08.06 | ₩13,640 | ₩13,707 | ₩13,587 | ₩13,627 | -0.10% | 6.8만 |
|---|
| 2026.08.05 | ₩13,761 | ₩13,761 | ₩13,480 | ₩13,495 | -1.93% | 23.1만 |
|---|
| 2026.08.04 | ₩13,721 | ₩13,842 | ₩13,540 | ₩13,801 | +0.58% | 5.4만 |
|---|
| 2026.08.03 | ₩13,841 | ₩13,934 | ₩13,694 | ₩13,841 | 0.00% | 4.7만 |
|---|
| 2026.07.31 | ₩13,881 | ₩14,014 | ₩13,761 | ₩13,987 | +0.77% | 1.4만 |
|---|
| 2026.07.30 | ₩13,694 | ₩13,841 | ₩13,659 | ₩13,791 | +0.71% | 6.7만 |
|---|
| 2026.07.29 | ₩13,721 | ₩13,787 | ₩13,680 | ₩13,680 | -0.29% | 4.4만 |
|---|
| 2026.07.28 | ₩13,680 | ₩13,687 | ₩13,427 | ₩13,467 | -1.56% | 3.2만 |
|---|
| 2026.07.27 | ₩13,934 | ₩13,934 | ₩13,707 | ₩13,774 | -1.15% | 4.4만 |
|---|
| 2026.07.24 | ₩14,148 | ₩14,294 | ₩14,030 | ₩14,148 | 0.00% | 6.5만 |
|---|
| 2026.07.23 | ₩14,294 | ₩14,384 | ₩14,108 | ₩14,201 | -0.65% | 3.3만 |
|---|
| 2026.07.22 | ₩14,108 | ₩14,254 | ₩14,081 | ₩14,174 | +0.47% | 5.2만 |
|---|
| 2026.07.21 | ₩14,001 | ₩14,027 | ₩13,874 | ₩14,027 | +0.19% | 11.8만 |
|---|
| 2026.07.20 | ₩13,827 | ₩13,954 | ₩13,734 | ₩13,901 | +0.53% | 8.2만 |
|---|
| 2026.07.17 | ₩13,827 | ₩13,827 | ₩13,680 | ₩13,801 | -0.19% | 4.1만 |
|---|
| 2026.07.16 | ₩13,467 | ₩13,660 | ₩13,467 | ₩13,587 | +0.89% | 3.4만 |
|---|
| 2026.07.15 | ₩13,694 | ₩13,734 | ₩13,454 | ₩13,560 | -0.97% | 4.3만 |
|---|
| 2026.07.14 | ₩13,814 | ₩13,846 | ₩13,614 | ₩13,694 | -0.87% | 7.1만 |
|---|
| 2026.07.13 | ₩13,547 | ₩13,721 | ₩13,547 | ₩13,667 | +0.89% | 4.4만 |
|---|
| 2026.07.10 | ₩13,427 | ₩13,427 | ₩13,177 | ₩13,347 | -0.60% | 3.9만 |
|---|
| 2026.07.09 | ₩13,360 | ₩13,427 | ₩13,316 | ₩13,387 | +0.20% | 29.8만 |
|---|
| 2026.07.08 | ₩13,213 | ₩13,467 | ₩13,187 | ₩13,427 | +1.62% | 6.3만 |
|---|
| 2026.07.07 | ₩13,006 | ₩13,193 | ₩12,946 | ₩13,107 | +0.77% | 5.4만 |
|---|
| 2026.07.06 | ₩12,986 | ₩13,013 | ₩12,893 | ₩12,960 | -0.21% | 4.7만 |
|---|
| 2026.07.02 | ₩12,786 | ₩13,026 | ₩12,786 | ₩12,893 | +0.84% | 7.9만 |
|---|
| 2026.07.01 | ₩12,860 | ₩12,860 | ₩12,746 | ₩12,853 | -0.05% | 4.7만 |
|---|
| 2026.06.30 | ₩13,006 | ₩13,173 | ₩12,866 | ₩12,960 | -0.36% | 4.9만 |
|---|
| 2026.06.29 | ₩13,200 | ₩13,267 | ₩13,060 | ₩13,060 | -1.06% | 4.3만 |
|---|
| 2026.06.26 | ₩13,120 | ₩13,173 | ₩13,040 | ₩13,080 | -0.31% | 6.6만 |
|---|
| 2026.06.25 | ₩12,906 | ₩13,099 | ₩12,906 | ₩13,076 | +1.31% | 5.2만 |
|---|
| 2026.06.24 | ₩13,013 | ₩13,120 | ₩12,960 | ₩13,080 | +0.51% | 9.4만 |
|---|
| 2026.06.23 | ₩13,040 | ₩13,227 | ₩13,026 | ₩13,227 | +1.43% | 12.2만 |
|---|
| 2026.06.22 | ₩12,933 | ₩13,160 | ₩12,853 | ₩13,107 | +1.34% | 17.8만 |
|---|
| 2026.06.18 | ₩13,013 | ₩13,013 | ₩12,786 | ₩12,906 | -0.82% | 6.6만 |
|---|
| 2026.06.17 | ₩13,053 | ₩13,067 | ₩12,933 | ₩13,013 | -0.31% | 5.2만 |
|---|
| 2026.06.16 | ₩13,080 | ₩13,121 | ₩13,013 | ₩13,053 | -0.20% | 5.9만 |
|---|
| 2026.06.15 | ₩13,120 | ₩13,267 | ₩13,120 | ₩13,173 | +0.41% | 3.5만 |
|---|
| 2026.06.12 | ₩13,280 | ₩13,520 | ₩13,280 | ₩13,427 | +1.11% | 1.8만 |
|---|
| 2026.06.11 | ₩13,547 | ₩13,574 | ₩13,271 | ₩13,271 | -2.04% | 3.4만 |
|---|
| 2026.06.10 | ₩13,387 | ₩13,600 | ₩13,387 | ₩13,467 | +0.60% | 3.7만 |
|---|
| 2026.06.09 | ₩13,414 | ₩13,440 | ₩13,187 | ₩13,333 | -0.60% | 3.2만 |
|---|
| 2026.06.08 | ₩13,520 | ₩13,574 | ₩13,431 | ₩13,494 | -0.20% | 3.7만 |
|---|
| 2026.06.05 | ₩13,707 | ₩13,761 | ₩13,404 | ₩13,404 | -2.21% | 4.3만 |
|---|
| 2026.06.04 | ₩13,640 | ₩13,761 | ₩13,600 | ₩13,721 | +0.59% | 2만 |
|---|
| 2026.06.03 | ₩13,667 | ₩13,854 | ₩13,654 | ₩13,747 | +0.59% | 7.9만 |
|---|
| 2026.06.02 | ₩13,534 | ₩13,707 | ₩13,527 | ₩13,694 | +1.18% | 7.6만 |
|---|
| 2026.06.01 | ₩13,360 | ₩13,567 | ₩13,360 | ₩13,480 | +0.90% | 5만 |
|---|
| 2026.05.29 | ₩13,373 | ₩13,400 | ₩13,240 | ₩13,240 | -1.00% | 3.3만 |
|---|
| 2026.05.28 | ₩13,480 | ₩13,540 | ₩13,387 | ₩13,494 | +0.10% | 6.5만 |
|---|
| 2026.05.27 | ₩13,467 | ₩13,574 | ₩13,380 | ₩13,400 | -0.50% | 6.6만 |
|---|
| 2026.05.26 | ₩13,841 | ₩13,961 | ₩13,640 | ₩13,640 | -1.45% | 7.5만 |
|---|
| 2026.05.22 | ₩13,814 | ₩13,987 | ₩13,747 | ₩13,987 | +1.26% | 2.8만 |
|---|
| 2026.05.21 | ₩13,987 | ₩14,021 | ₩13,734 | ₩13,787 | -1.43% | 8.3만 |
|---|
| 2026.05.20 | ₩14,174 | ₩14,214 | ₩13,901 | ₩13,907 | -1.88% | 8.3만 |
|---|
| 2026.05.19 | ₩14,561 | ₩14,561 | ₩13,921 | ₩14,108 | -3.12% | 5.4만 |
|---|
| 2026.05.18 | ₩13,761 | ₩14,014 | ₩13,707 | ₩13,977 | +1.57% | 2.8만 |
|---|
| 2026.05.15 | ₩13,814 | ₩13,867 | ₩13,721 | ₩13,814 | 0.00% | 4.2만 |
|---|
| 2026.05.14 | ₩13,560 | ₩13,721 | ₩13,494 | ₩13,721 | +1.18% | 7만 |
|---|
| 2026.05.13 | ₩13,587 | ₩13,587 | ₩13,407 | ₩13,558 | -0.22% | 2.2만 |
|---|
| 2026.05.12 | ₩13,680 | ₩13,680 | ₩13,547 | ₩13,602 | -0.58% | 2.3만 |
|---|
| 2026.05.11 | ₩13,360 | ₩13,640 | ₩13,360 | ₩13,614 | +1.90% | 6.6만 |
|---|
| 2026.05.08 | ₩13,347 | ₩13,480 | ₩13,347 | ₩13,373 | +0.20% | 5.1만 |
|---|
| 2026.05.07 | ₩13,400 | ₩13,467 | ₩13,267 | ₩13,427 | +0.20% | 5만 |
|---|
| 2026.05.06 | ₩13,854 | ₩13,854 | ₩13,627 | ₩13,680 | -1.25% | 31.5만 |
|---|
| 2026.05.05 | ₩14,121 | ₩14,248 | ₩14,108 | ₩14,181 | +0.43% | 7.2만 |
|---|
| 2026.05.04 | ₩13,961 | ₩14,201 | ₩13,961 | ₩14,194 | +1.67% | 9.4만 |
|---|
| 2026.05.01 | ₩14,081 | ₩14,114 | ₩13,867 | ₩13,991 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩13,761 | ₩14,188 | ₩13,761 | ₩14,134 | +2.72% | 7.1만 |
|---|
| 2026.04.29 | ₩13,841 | ₩13,907 | ₩13,801 | ₩13,894 | +0.39% | 2.2만 |
|---|
| 2026.04.28 | ₩13,454 | ₩13,734 | ₩13,454 | ₩13,667 | +1.59% | 4.9만 |
|---|
| 2026.04.27 | ₩13,547 | ₩13,640 | ₩13,507 | ₩13,544 | -0.02% | 4.6만 |
|---|
| 2026.04.24 | ₩13,387 | ₩13,454 | ₩13,347 | ₩13,454 | +0.50% | 1.8만 |
|---|
| 2026.04.23 | ₩13,373 | ₩13,440 | ₩13,307 | ₩13,394 | +0.15% | 7.5만 |
|---|
| 2026.04.22 | ₩13,307 | ₩13,333 | ₩13,227 | ₩13,320 | +0.10% | 5.5만 |
|---|
| 2026.04.21 | ₩13,107 | ₩13,120 | ₩12,993 | ₩13,120 | +0.10% | 4.7만 |
|---|
| 2026.04.20 | ₩12,946 | ₩13,147 | ₩12,946 | ₩13,040 | +0.72% | 6.1만 |
|---|
| 2026.04.17 | ₩13,187 | ₩13,187 | ₩12,853 | ₩13,053 | -1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩13,293 | ₩13,454 | ₩13,293 | ₩13,427 | +1.00% | 7.1만 |
|---|
| 2026.04.15 | ₩13,253 | ₩13,307 | ₩13,167 | ₩13,213 | -0.30% | 14.1만 |
|---|
| 2026.04.14 | ₩13,267 | ₩13,280 | ₩13,173 | ₩13,252 | -0.11% | 6만 |
|---|
| 2026.04.13 | ₩13,520 | ₩13,520 | ₩13,267 | ₩13,396 | -0.92% | 9만 |
|---|
| 2026.04.10 | ₩13,400 | ₩13,440 | ₩13,292 | ₩13,423 | +0.17% | 3.4만 |
|---|
| 2026.04.09 | ₩13,600 | ₩13,781 | ₩13,360 | ₩13,400 | -1.47% | 11.8만 |
|---|
| 2026.04.08 | ₩13,373 | ₩13,560 | ₩13,227 | ₩13,507 | +1.00% | 15.3만 |
|---|
| 2026.04.07 | ₩13,707 | ₩13,881 | ₩13,707 | ₩13,774 | +0.49% | 2.9만 |
|---|
| 2026.04.06 | ₩13,614 | ₩13,761 | ₩13,587 | ₩13,680 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩13,747 | ₩13,841 | ₩13,568 | ₩13,600 | -1.07% | 7.2만 |
|---|
| 2026.04.01 | ₩13,947 | ₩13,947 | ₩13,494 | ₩13,627 | -2.30% | 6만 |
|---|
| 2026.03.31 | ₩14,081 | ₩14,214 | ₩13,667 | ₩13,921 | -1.14% | 6.7만 |
|---|
| 2026.03.30 | ₩14,668 | ₩14,668 | ₩14,054 | ₩14,081 | -4.00% | 11.7만 |
|---|
| 2026.03.27 | ₩14,254 | ₩14,588 | ₩14,254 | ₩14,308 | +0.37% | 8.8만 |
|---|
| 2026.03.26 | ₩14,177 | ₩14,348 | ₩14,134 | ₩14,228 | +0.36% | 7.8만 |
|---|
| 2026.03.25 | ₩14,108 | ₩14,348 | ₩14,108 | ₩14,201 | +0.66% | 4.5만 |
|---|
| 2026.03.24 | ₩14,014 | ₩14,375 | ₩14,014 | ₩14,201 | +1.33% | 7.3만 |
|---|
| 2026.03.23 | ₩13,841 | ₩14,134 | ₩13,721 | ₩13,987 | +1.06% | 37.1만 |
|---|
| 2026.03.20 | ₩14,041 | ₩14,145 | ₩13,801 | ₩13,841 | -1.43% | 5.6만 |
|---|
| 2026.03.19 | ₩14,027 | ₩14,214 | ₩13,881 | ₩14,068 | +0.29% | 4.1만 |
|---|
| 2026.03.18 | ₩13,854 | ₩13,975 | ₩13,854 | ₩13,881 | +0.19% | 3.9만 |
|---|
| 2026.03.17 | ₩13,854 | ₩14,080 | ₩13,854 | ₩13,921 | +0.48% | 5.8만 |
|---|
| 2026.03.16 | ₩13,640 | ₩13,907 | ₩13,640 | ₩13,814 | +1.27% | 3.8만 |
|---|
| 2026.03.13 | ₩13,774 | ₩13,921 | ₩13,694 | ₩13,799 | +0.18% | 4.5만 |
|---|
| 2026.03.12 | ₩13,774 | ₩13,947 | ₩13,708 | ₩13,778 | +0.03% | 6.6만 |
|---|
| 2026.03.11 | ₩13,507 | ₩13,787 | ₩13,507 | ₩13,747 | +1.78% | 5.4만 |
|---|
| 2026.03.10 | ₩13,547 | ₩13,727 | ₩13,507 | ₩13,520 | -0.20% | 3.5만 |
|---|
| 2026.03.09 | ₩13,907 | ₩13,907 | ₩13,547 | ₩13,587 | -2.30% | 7.1만 |
|---|
| 2026.03.06 | ₩13,881 | ₩13,881 | ₩13,614 | ₩13,801 | -0.58% | 4.1만 |
|---|
| 2026.03.05 | ₩13,654 | ₩13,841 | ₩13,627 | ₩13,761 | +0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩13,654 | ₩13,821 | ₩13,562 | ₩13,801 | +1.08% | 4.3만 |
|---|
| 2026.03.03 | ₩13,854 | ₩13,867 | ₩13,531 | ₩13,694 | -1.16% | 6.2만 |
|---|
| 2026.03.02 | ₩13,814 | ₩13,881 | ₩13,707 | ₩13,867 | +0.39% | 5.8만 |
|---|
| 2026.02.27 | ₩13,347 | ₩13,640 | ₩13,347 | ₩13,574 | +1.70% | 4.3만 |
|---|
| 2026.02.26 | ₩13,200 | ₩13,387 | ₩13,026 | ₩13,383 | +1.39% | 18.3만 |
|---|
| 2026.02.25 | ₩13,320 | ₩13,414 | ₩13,180 | ₩13,400 | +0.60% | 20.8만 |
|---|
| 2026.02.24 | ₩13,213 | ₩13,373 | ₩13,173 | ₩13,332 | +0.90% | 5.2만 |
|---|
| 2026.02.23 | ₩13,520 | ₩13,947 | ₩13,227 | ₩13,280 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩13,253 | ₩13,394 | ₩13,253 | ₩13,360 | +0.81% | 5.1만 |
|---|
| 2026.02.19 | ₩13,307 | ₩13,427 | ₩13,235 | ₩13,284 | -0.17% | 7만 |
|---|
| 2026.02.18 | ₩13,320 | ₩13,320 | ₩13,213 | ₩13,240 | -0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩13,240 | ₩13,267 | ₩13,107 | ₩13,187 | -0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩13,013 | ₩13,325 | ₩13,013 | ₩13,293 | +2.15% | 4.7만 |
|---|
| 2026.02.12 | ₩13,253 | ₩13,253 | ₩13,000 | ₩13,053 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩12,986 | ₩13,173 | ₩12,973 | ₩13,120 | +1.03% | 8.1만 |
|---|
| 2026.02.10 | ₩13,147 | ₩13,147 | ₩12,853 | ₩12,973 | -1.32% | 7.5만 |
|---|
| 2026.02.09 | ₩12,866 | ₩12,920 | ₩12,720 | ₩12,906 | +0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩12,844 | ₩12,896 | ₩12,786 | ₩12,813 | -0.24% | 2.7만 |
|---|
| 2026.02.05 | ₩12,760 | ₩12,760 | ₩12,547 | ₩12,666 | -0.73% | 8.5만 |
|---|
| 2026.02.04 | ₩12,639 | ₩12,800 | ₩12,599 | ₩12,679 | +0.32% | 7.3만 |
|---|
| 2026.02.03 | ₩12,599 | ₩12,693 | ₩12,522 | ₩12,679 | +0.64% | 4.9만 |
|---|
| 2026.02.02 | ₩12,599 | ₩12,599 | ₩12,413 | ₩12,413 | -1.48% | 16.6만 |
|---|
| 2026.01.30 | ₩12,559 | ₩12,720 | ₩12,286 | ₩12,720 | +1.28% | 3.4만 |
|---|
| 2026.01.29 | ₩12,613 | ₩12,746 | ₩12,613 | ₩12,702 | +0.71% | 4.7만 |
|---|
| 2026.01.28 | ₩12,399 | ₩12,599 | ₩12,399 | ₩12,586 | +1.51% | 14.4만 |
|---|
| 2026.01.27 | ₩12,599 | ₩12,599 | ₩12,399 | ₩12,479 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩12,359 | ₩12,479 | ₩12,346 | ₩12,399 | +0.32% | 18.8만 |
|---|
| 2026.01.23 | ₩12,493 | ₩12,519 | ₩12,426 | ₩12,427 | -0.52% | 27.3만 |
|---|
| 2026.01.22 | ₩12,493 | ₩12,493 | ₩12,279 | ₩12,332 | -1.28% | 13.8만 |
|---|
| 2026.01.21 | ₩12,306 | ₩12,413 | ₩12,259 | ₩12,279 | -0.22% | 10.4만 |
|---|
| 2026.01.20 | ₩12,279 | ₩12,279 | ₩12,080 | ₩12,159 | -0.98% | 35.6만 |
|---|
| 2026.01.16 | ₩12,146 | ₩12,239 | ₩12,119 | ₩12,146 | 0.00% | 5.7만 |
|---|
| 2026.01.15 | ₩12,092 | ₩12,264 | ₩12,025 | ₩12,152 | +0.50% | 6.1만 |
|---|
| 2026.01.14 | ₩12,172 | ₩12,226 | ₩12,079 | ₩12,106 | -0.55% | 7.2만 |
|---|
| 2026.01.13 | ₩11,972 | ₩12,184 | ₩11,972 | ₩12,066 | +0.78% | 5.8만 |
|---|
| 2026.01.12 | ₩11,892 | ₩12,012 | ₩11,892 | ₩11,945 | +0.45% | 4.3만 |
|---|
| 2026.01.09 | ₩12,119 | ₩12,119 | ₩11,892 | ₩11,925 | -1.60% | 20.3만 |
|---|
| 2026.01.08 | ₩11,879 | ₩11,972 | ₩11,799 | ₩11,932 | +0.45% | 9.1만 |
|---|
| 2026.01.07 | ₩11,932 | ₩11,972 | ₩11,825 | ₩11,860 | -0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩11,945 | ₩11,979 | ₩11,825 | ₩11,945 | 0.00% | 6.1만 |
|---|
| 2026.01.05 | ₩12,266 | ₩12,292 | ₩11,848 | ₩12,003 | -2.14% | 11.2만 |
|---|
| 2026.01.02 | ₩12,119 | ₩12,172 | ₩11,932 | ₩11,985 | -1.10% | 9.2만 |
|---|
| 2025.12.31 | ₩12,092 | ₩12,226 | ₩11,979 | ₩12,066 | -0.22% | 86.3만 |
|---|
| 2025.12.30 | ₩12,199 | ₩12,263 | ₩12,159 | ₩12,174 | -0.21% | 2만 |
|---|
| 2025.12.29 | ₩12,146 | ₩12,172 | ₩12,066 | ₩12,119 | -0.22% | 2.9만 |
|---|
| 2025.12.26 | ₩12,012 | ₩12,146 | ₩12,012 | ₩12,012 | 0.00% | 2.7만 |
|---|
| 2025.12.24 | ₩12,092 | ₩12,132 | ₩12,012 | ₩12,132 | +0.33% | 7만 |
|---|
| 2025.12.23 | ₩12,012 | ₩12,159 | ₩12,012 | ₩12,159 | +1.22% | 7.3만 |
|---|
| 2025.12.22 | ₩11,985 | ₩12,025 | ₩11,945 | ₩11,972 | -0.11% | 18만 |
|---|
| 2025.12.19 | ₩12,012 | ₩12,012 | ₩11,905 | ₩11,969 | -0.36% | 4.7만 |
|---|
| 2025.12.18 | ₩12,132 | ₩12,146 | ₩11,905 | ₩11,919 | -1.76% | 5.5만 |
|---|
| 2025.12.17 | ₩12,106 | ₩12,106 | ₩11,905 | ₩11,999 | -0.88% | 4.5만 |
|---|
| 2025.12.16 | ₩12,039 | ₩12,079 | ₩11,925 | ₩11,999 | -0.33% | 17.9만 |
|---|
| 2025.12.15 | ₩12,146 | ₩12,159 | ₩12,052 | ₩12,119 | -0.22% | 5.4만 |
|---|
| 2025.12.12 | ₩12,279 | ₩12,359 | ₩12,166 | ₩12,199 | -0.65% | 16.7만 |
|---|
| 2025.12.11 | ₩12,212 | ₩12,413 | ₩12,212 | ₩12,359 | +1.20% | 5.7만 |
|---|
| 2025.12.10 | ₩12,423 | ₩12,613 | ₩12,106 | ₩12,332 | -0.73% | 7.5만 |
|---|
| 2025.12.09 | ₩12,426 | ₩12,533 | ₩12,399 | ₩12,466 | +0.32% | 4.2만 |
|---|
| 2025.12.08 | ₩12,571 | ₩12,571 | ₩12,372 | ₩12,386 | -1.48% | 13만 |
|---|
| 2025.12.05 | ₩12,679 | ₩12,720 | ₩12,546 | ₩12,570 | -0.86% | 6.5만 |
|---|
| 2025.12.04 | ₩12,466 | ₩12,626 | ₩12,466 | ₩12,586 | +0.96% | 1.5만 |
|---|
| 2025.12.03 | ₩12,399 | ₩12,573 | ₩12,393 | ₩12,506 | +0.86% | 2.8만 |
|---|
| 2025.12.02 | ₩12,466 | ₩12,493 | ₩12,344 | ₩12,372 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩12,439 | ₩12,586 | ₩12,439 | ₩12,551 | +0.90% | 6.8만 |
|---|
| 2025.11.28 | ₩12,399 | ₩12,546 | ₩12,399 | ₩12,533 | +1.08% | 1.4만 |
|---|
| 2025.11.26 | ₩12,212 | ₩12,426 | ₩12,212 | ₩12,310 | +0.80% | 5.9만 |
|---|
| 2025.11.25 | ₩12,132 | ₩12,212 | ₩12,132 | ₩12,172 | +0.33% | 5.6만 |
|---|
| 2025.11.24 | ₩12,239 | ₩12,279 | ₩12,052 | ₩12,279 | +0.33% | 6.8만 |
|---|
| 2025.11.21 | ₩12,199 | ₩12,216 | ₩12,039 | ₩12,146 | -0.44% | 5.5만 |
|---|
| 2025.11.20 | ₩12,306 | ₩12,506 | ₩12,119 | ₩12,119 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩12,306 | ₩12,346 | ₩12,212 | ₩12,319 | +0.11% | 4.1만 |
|---|
| 2025.11.18 | ₩12,186 | ₩12,359 | ₩12,172 | ₩12,279 | +0.77% | 4.2만 |
|---|
| 2025.11.17 | ₩12,413 | ₩12,413 | ₩12,212 | ₩12,292 | -0.97% | 3.4만 |
|---|
| 2025.11.14 | ₩12,212 | ₩12,413 | ₩12,159 | ₩12,346 | +1.09% | 6.6만 |
|---|
| 2025.11.13 | ₩12,279 | ₩12,332 | ₩12,212 | ₩12,212 | -0.54% | 5.9만 |
|---|
| 2025.11.12 | ₩12,332 | ₩12,413 | ₩12,319 | ₩12,372 | +0.32% | 19.2만 |
|---|
| 2025.11.11 | ₩12,346 | ₩12,439 | ₩12,319 | ₩12,359 | +0.11% | 8.1만 |
|---|
| 2025.11.10 | ₩12,319 | ₩12,346 | ₩12,207 | ₩12,292 | -0.22% | 5.5만 |
|---|
| 2025.11.07 | ₩11,972 | ₩12,258 | ₩11,972 | ₩12,232 | +2.17% | 7.5만 |
|---|
| 2025.11.06 | ₩12,052 | ₩12,163 | ₩12,052 | ₩12,106 | +0.44% | 7.5만 |
|---|
| 2025.11.05 | ₩11,919 | ₩12,172 | ₩11,919 | ₩12,079 | +1.34% | 6.8만 |
|---|
| 2025.11.04 | ₩11,865 | ₩12,052 | ₩11,839 | ₩11,979 | +0.96% | 10.3만 |
|---|
| 2025.11.03 | ₩11,932 | ₩12,106 | ₩11,905 | ₩12,106 | +1.45% | 4.7만 |
|---|
| 2025.10.31 | ₩11,972 | ₩11,972 | ₩11,852 | ₩11,879 | -0.78% | 6.2만 |
|---|
| 2025.10.30 | ₩11,799 | ₩11,985 | ₩11,799 | ₩11,839 | +0.34% | 11.7만 |
|---|
| 2025.10.29 | ₩12,012 | ₩12,012 | ₩11,879 | ₩11,879 | -1.11% | 16.3만 |
|---|
| 2025.10.28 | ₩11,972 | ₩12,025 | ₩11,905 | ₩11,945 | -0.22% | 8.2만 |
|---|
| 2025.10.27 | ₩11,999 | ₩12,025 | ₩11,919 | ₩11,963 | -0.30% | 13.6만 |
|---|
| 2025.10.24 | ₩12,025 | ₩12,086 | ₩11,945 | ₩11,963 | -0.52% | 4.4만 |
|---|
| 2025.10.23 | ₩12,106 | ₩12,106 | ₩11,940 | ₩11,989 | -0.96% | 9.4만 |
|---|
| 2025.10.22 | ₩11,959 | ₩11,993 | ₩11,812 | ₩11,993 | +0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩12,119 | ₩12,119 | ₩11,905 | ₩11,933 | -1.53% | 9.7만 |
|---|
| 2025.10.20 | ₩12,146 | ₩12,146 | ₩11,945 | ₩12,039 | -0.88% | 3.4만 |
|---|
| 2025.10.17 | ₩11,865 | ₩11,932 | ₩11,815 | ₩11,856 | -0.08% | 7.9만 |
|---|
| 2025.10.16 | ₩12,052 | ₩12,066 | ₩11,825 | ₩11,852 | -1.66% | 4.2만 |
|---|
| 2025.10.15 | ₩12,074 | ₩12,146 | ₩11,985 | ₩12,029 | -0.36% | 7.2만 |
|---|
| 2025.10.14 | ₩11,905 | ₩12,025 | ₩11,759 | ₩11,933 | +0.24% | 5.7만 |
|---|
| 2025.10.13 | ₩11,919 | ₩12,064 | ₩11,919 | ₩11,969 | +0.43% | 1.9만 |
|---|
| 2025.10.10 | ₩12,226 | ₩12,226 | ₩11,799 | ₩11,812 | -3.38% | 5.6만 |
|---|