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 | ₩15,256 | ₩15,296 | ₩15,096 | ₩15,123 | -0.87% | 4.2만 |
| 2026.10.08 | ₩15,003 | ₩15,190 | ₩15,003 | ₩15,163 | +1.07% | 11.6만 |
| 2026.10.07 | ₩14,883 | ₩14,896 | ₩14,669 | ₩14,789 | -0.63% | 20.7만 |
| 2026.10.06 | ₩14,784 | ₩14,949 | ₩14,784 | ₩14,896 | +0.76% | 5.7만 |
| 2026.10.05 | ₩14,589 | ₩14,816 | ₩14,589 | ₩14,776 | +1.28% | 3만 |
| 2026.10.02 | ₩14,282 | ₩14,642 | ₩14,282 | ₩14,642 | +2.52% | 4만 |
| 2026.10.01 | ₩14,095 | ₩14,482 | ₩14,095 | ₩14,429 | +2.37% | 3.3만 |
| 2026.09.30 | ₩14,149 | ₩14,255 | ₩14,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,149 |
| 0.00% |
| 4.2만 |
| 2026.09.29 | ₩14,002 | ₩14,255 | ₩13,975 | ₩14,149 | +1.05% | 8.9만 |
|---|
| 2026.09.28 | ₩14,416 | ₩14,469 | ₩14,255 | ₩14,309 | -0.74% | 19.3만 |
|---|
| 2026.09.25 | ₩14,337 | ₩14,469 | ₩14,309 | ₩14,369 | +0.22% | 5.7만 |
|---|
| 2026.09.24 | ₩14,496 | ₩14,681 | ₩14,456 | ₩14,456 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩14,482 | ₩14,809 | ₩14,482 | ₩14,629 | +1.01% | 10.7만 |
|---|
| 2026.09.22 | ₩14,576 | ₩14,816 | ₩14,456 | ₩14,522 | -0.37% | 35.5만 |
|---|
| 2026.09.21 | ₩14,949 | ₩14,976 | ₩14,709 | ₩14,725 | -1.50% | 4.9만 |
|---|
| 2026.09.18 | ₩15,056 | ₩15,243 | ₩15,056 | ₩15,107 | +0.34% | 5.8만 |
|---|
| 2026.09.17 | ₩14,963 | ₩15,203 | ₩14,949 | ₩15,123 | +1.07% | 12.8만 |
|---|
| 2026.09.16 | ₩15,230 | ₩15,236 | ₩14,949 | ₩15,003 | -1.49% | 3.3만 |
|---|
| 2026.09.15 | ₩15,377 | ₩15,510 | ₩15,270 | ₩15,430 | +0.35% | 3.4만 |
|---|
| 2026.09.14 | ₩15,563 | ₩15,569 | ₩15,134 | ₩15,134 | -2.76% | 13.3만 |
|---|
| 2026.09.11 | ₩15,270 | ₩15,483 | ₩15,176 | ₩15,395 | +0.82% | 4.3만 |
|---|
| 2026.09.10 | ₩15,403 | ₩15,417 | ₩15,270 | ₩15,323 | -0.52% | 4.3만 |
|---|
| 2026.09.09 | ₩15,483 | ₩15,483 | ₩15,337 | ₩15,385 | -0.64% | 4.4만 |
|---|
| 2026.09.08 | ₩15,296 | ₩15,430 | ₩15,243 | ₩15,350 | +0.35% | 4.5만 |
|---|
| 2026.09.04 | ₩15,150 | ₩15,203 | ₩14,949 | ₩15,163 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩15,310 | ₩15,417 | ₩15,150 | ₩15,230 | -0.52% | 4만 |
|---|
| 2026.09.02 | ₩15,096 | ₩15,363 | ₩15,096 | ₩15,323 | +1.50% | 7.6만 |
|---|
| 2026.09.01 | ₩15,123 | ₩15,243 | ₩15,043 | ₩15,203 | +0.53% | 6.7만 |
|---|
| 2026.08.31 | ₩15,030 | ₩15,030 | ₩14,816 | ₩14,976 | -0.36% | 5.5만 |
|---|
| 2026.08.28 | ₩14,883 | ₩14,883 | ₩14,672 | ₩14,724 | -1.07% | 60.9만 |
|---|
| 2026.08.27 | ₩14,682 | ₩14,876 | ₩14,562 | ₩14,784 | +0.69% | 10.4만 |
|---|
| 2026.08.26 | ₩14,482 | ₩14,863 | ₩14,482 | ₩14,749 | +1.84% | 26만 |
|---|
| 2026.08.25 | ₩14,629 | ₩14,736 | ₩14,576 | ₩14,602 | -0.18% | 7.7만 |
|---|
| 2026.08.24 | ₩14,749 | ₩14,909 | ₩14,634 | ₩14,736 | -0.09% | 26.3만 |
|---|
| 2026.08.21 | ₩14,936 | ₩15,003 | ₩14,843 | ₩14,883 | -0.36% | 6.8만 |
|---|
| 2026.08.20 | ₩15,083 | ₩15,083 | ₩14,843 | ₩14,883 | -1.33% | 6.4만 |
|---|
| 2026.08.19 | ₩14,963 | ₩15,030 | ₩14,816 | ₩14,863 | -0.67% | 12.7만 |
|---|
| 2026.08.18 | ₩14,963 | ₩15,003 | ₩14,859 | ₩14,909 | -0.36% | 5.9만 |
|---|
| 2026.08.17 | ₩14,509 | ₩14,816 | ₩14,509 | ₩14,763 | +1.75% | 12.9만 |
|---|
| 2026.08.14 | ₩14,522 | ₩14,696 | ₩14,456 | ₩14,600 | +0.53% | 3.6만 |
|---|
| 2026.08.13 | ₩14,322 | ₩14,456 | ₩14,295 | ₩14,402 | +0.56% | 2.9만 |
|---|
| 2026.08.12 | ₩14,362 | ₩14,429 | ₩14,322 | ₩14,429 | +0.46% | 2.3만 |
|---|
| 2026.08.11 | ₩14,106 | ₩14,349 | ₩14,106 | ₩14,322 | +1.53% | 4.9만 |
|---|
| 2026.08.10 | ₩13,628 | ₩14,115 | ₩13,628 | ₩14,070 | +3.24% | 8.6만 |
|---|
| 2026.08.07 | ₩13,508 | ₩13,641 | ₩13,386 | ₩13,521 | +0.10% | 9.6만 |
|---|
| 2026.08.06 | ₩13,641 | ₩13,708 | ₩13,588 | ₩13,628 | -0.10% | 6.8만 |
|---|
| 2026.08.05 | ₩13,761 | ₩13,761 | ₩13,481 | ₩13,496 | -1.93% | 23.1만 |
|---|
| 2026.08.04 | ₩13,721 | ₩13,843 | ₩13,541 | ₩13,802 | +0.58% | 5.4만 |
|---|
| 2026.08.03 | ₩13,842 | ₩13,935 | ₩13,695 | ₩13,842 | 0.00% | 4.7만 |
|---|
| 2026.07.31 | ₩13,882 | ₩14,015 | ₩13,761 | ₩13,988 | +0.77% | 1.4만 |
|---|
| 2026.07.30 | ₩13,695 | ₩13,842 | ₩13,660 | ₩13,792 | +0.71% | 6.7만 |
|---|
| 2026.07.29 | ₩13,721 | ₩13,788 | ₩13,681 | ₩13,681 | -0.29% | 4.4만 |
|---|
| 2026.07.28 | ₩13,681 | ₩13,688 | ₩13,428 | ₩13,468 | -1.56% | 3.2만 |
|---|
| 2026.07.27 | ₩13,935 | ₩13,935 | ₩13,708 | ₩13,775 | -1.15% | 4.4만 |
|---|
| 2026.07.24 | ₩14,149 | ₩14,295 | ₩14,031 | ₩14,149 | 0.00% | 6.5만 |
|---|
| 2026.07.23 | ₩14,295 | ₩14,385 | ₩14,109 | ₩14,202 | -0.65% | 3.3만 |
|---|
| 2026.07.22 | ₩14,109 | ₩14,255 | ₩14,082 | ₩14,175 | +0.47% | 5.2만 |
|---|
| 2026.07.21 | ₩14,002 | ₩14,028 | ₩13,875 | ₩14,028 | +0.19% | 11.8만 |
|---|
| 2026.07.20 | ₩13,828 | ₩13,955 | ₩13,735 | ₩13,902 | +0.53% | 8.2만 |
|---|
| 2026.07.17 | ₩13,828 | ₩13,828 | ₩13,681 | ₩13,802 | -0.19% | 4.1만 |
|---|
| 2026.07.16 | ₩13,468 | ₩13,661 | ₩13,468 | ₩13,588 | +0.89% | 3.4만 |
|---|
| 2026.07.15 | ₩13,695 | ₩13,735 | ₩13,454 | ₩13,561 | -0.97% | 4.3만 |
|---|
| 2026.07.14 | ₩13,815 | ₩13,847 | ₩13,615 | ₩13,695 | -0.87% | 7.1만 |
|---|
| 2026.07.13 | ₩13,548 | ₩13,721 | ₩13,548 | ₩13,668 | +0.89% | 4.4만 |
|---|
| 2026.07.10 | ₩13,428 | ₩13,428 | ₩13,178 | ₩13,348 | -0.60% | 3.9만 |
|---|
| 2026.07.09 | ₩13,361 | ₩13,428 | ₩13,317 | ₩13,388 | +0.20% | 29.8만 |
|---|
| 2026.07.08 | ₩13,214 | ₩13,468 | ₩13,188 | ₩13,428 | +1.62% | 6.3만 |
|---|
| 2026.07.07 | ₩13,007 | ₩13,194 | ₩12,947 | ₩13,107 | +0.77% | 5.4만 |
|---|
| 2026.07.06 | ₩12,987 | ₩13,014 | ₩12,894 | ₩12,961 | -0.21% | 4.7만 |
|---|
| 2026.07.02 | ₩12,787 | ₩13,027 | ₩12,787 | ₩12,894 | +0.84% | 7.9만 |
|---|
| 2026.07.01 | ₩12,861 | ₩12,861 | ₩12,747 | ₩12,854 | -0.05% | 4.7만 |
|---|
| 2026.06.30 | ₩13,007 | ₩13,174 | ₩12,867 | ₩12,961 | -0.36% | 4.9만 |
|---|
| 2026.06.29 | ₩13,201 | ₩13,268 | ₩13,061 | ₩13,061 | -1.06% | 4.3만 |
|---|
| 2026.06.26 | ₩13,121 | ₩13,174 | ₩13,041 | ₩13,081 | -0.31% | 6.6만 |
|---|
| 2026.06.25 | ₩12,907 | ₩13,099 | ₩12,907 | ₩13,077 | +1.31% | 5.2만 |
|---|
| 2026.06.24 | ₩13,014 | ₩13,121 | ₩12,961 | ₩13,081 | +0.51% | 9.4만 |
|---|
| 2026.06.23 | ₩13,041 | ₩13,228 | ₩13,027 | ₩13,228 | +1.43% | 12.2만 |
|---|
| 2026.06.22 | ₩12,934 | ₩13,161 | ₩12,854 | ₩13,107 | +1.34% | 17.8만 |
|---|
| 2026.06.18 | ₩13,014 | ₩13,014 | ₩12,787 | ₩12,907 | -0.82% | 6.6만 |
|---|
| 2026.06.17 | ₩13,054 | ₩13,067 | ₩12,934 | ₩13,014 | -0.31% | 5.2만 |
|---|
| 2026.06.16 | ₩13,081 | ₩13,122 | ₩13,014 | ₩13,054 | -0.20% | 5.9만 |
|---|
| 2026.06.15 | ₩13,121 | ₩13,268 | ₩13,121 | ₩13,174 | +0.41% | 3.5만 |
|---|
| 2026.06.12 | ₩13,281 | ₩13,521 | ₩13,281 | ₩13,428 | +1.11% | 1.8만 |
|---|
| 2026.06.11 | ₩13,548 | ₩13,575 | ₩13,272 | ₩13,272 | -2.04% | 3.4만 |
|---|
| 2026.06.10 | ₩13,388 | ₩13,601 | ₩13,388 | ₩13,468 | +0.60% | 3.7만 |
|---|
| 2026.06.09 | ₩13,414 | ₩13,441 | ₩13,188 | ₩13,334 | -0.60% | 3.2만 |
|---|
| 2026.06.08 | ₩13,521 | ₩13,575 | ₩13,432 | ₩13,495 | -0.20% | 3.7만 |
|---|
| 2026.06.05 | ₩13,708 | ₩13,761 | ₩13,405 | ₩13,405 | -2.21% | 4.3만 |
|---|
| 2026.06.04 | ₩13,641 | ₩13,761 | ₩13,601 | ₩13,721 | +0.59% | 2만 |
|---|
| 2026.06.03 | ₩13,668 | ₩13,855 | ₩13,655 | ₩13,748 | +0.59% | 7.9만 |
|---|
| 2026.06.02 | ₩13,535 | ₩13,708 | ₩13,528 | ₩13,695 | +1.18% | 7.6만 |
|---|
| 2026.06.01 | ₩13,361 | ₩13,568 | ₩13,361 | ₩13,481 | +0.90% | 5만 |
|---|
| 2026.05.29 | ₩13,374 | ₩13,401 | ₩13,241 | ₩13,241 | -1.00% | 3.3만 |
|---|
| 2026.05.28 | ₩13,481 | ₩13,541 | ₩13,388 | ₩13,495 | +0.10% | 6.5만 |
|---|
| 2026.05.27 | ₩13,468 | ₩13,575 | ₩13,381 | ₩13,401 | -0.50% | 6.6만 |
|---|
| 2026.05.26 | ₩13,842 | ₩13,962 | ₩13,641 | ₩13,641 | -1.45% | 7.5만 |
|---|
| 2026.05.22 | ₩13,815 | ₩13,988 | ₩13,748 | ₩13,988 | +1.26% | 2.8만 |
|---|
| 2026.05.21 | ₩13,988 | ₩14,022 | ₩13,735 | ₩13,788 | -1.43% | 8.3만 |
|---|
| 2026.05.20 | ₩14,175 | ₩14,215 | ₩13,902 | ₩13,908 | -1.88% | 8.3만 |
|---|
| 2026.05.19 | ₩14,562 | ₩14,562 | ₩13,922 | ₩14,109 | -3.12% | 5.4만 |
|---|
| 2026.05.18 | ₩13,761 | ₩14,015 | ₩13,708 | ₩13,978 | +1.57% | 2.8만 |
|---|
| 2026.05.15 | ₩13,815 | ₩13,868 | ₩13,721 | ₩13,815 | 0.00% | 4.2만 |
|---|
| 2026.05.14 | ₩13,561 | ₩13,721 | ₩13,495 | ₩13,721 | +1.18% | 7만 |
|---|
| 2026.05.13 | ₩13,588 | ₩13,588 | ₩13,408 | ₩13,559 | -0.22% | 2.2만 |
|---|
| 2026.05.12 | ₩13,681 | ₩13,681 | ₩13,548 | ₩13,603 | -0.58% | 2.3만 |
|---|
| 2026.05.11 | ₩13,361 | ₩13,641 | ₩13,361 | ₩13,615 | +1.90% | 6.6만 |
|---|
| 2026.05.08 | ₩13,348 | ₩13,481 | ₩13,348 | ₩13,374 | +0.20% | 5.1만 |
|---|
| 2026.05.07 | ₩13,401 | ₩13,468 | ₩13,268 | ₩13,428 | +0.20% | 5만 |
|---|
| 2026.05.06 | ₩13,855 | ₩13,855 | ₩13,628 | ₩13,681 | -1.25% | 31.5만 |
|---|
| 2026.05.05 | ₩14,122 | ₩14,249 | ₩14,109 | ₩14,182 | +0.43% | 7.2만 |
|---|
| 2026.05.04 | ₩13,962 | ₩14,202 | ₩13,962 | ₩14,195 | +1.67% | 9.4만 |
|---|
| 2026.05.01 | ₩14,082 | ₩14,115 | ₩13,868 | ₩13,992 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩13,761 | ₩14,189 | ₩13,761 | ₩14,135 | +2.72% | 7.1만 |
|---|
| 2026.04.29 | ₩13,842 | ₩13,908 | ₩13,802 | ₩13,895 | +0.39% | 2.2만 |
|---|
| 2026.04.28 | ₩13,454 | ₩13,735 | ₩13,454 | ₩13,668 | +1.59% | 4.9만 |
|---|
| 2026.04.27 | ₩13,548 | ₩13,641 | ₩13,508 | ₩13,545 | -0.02% | 4.6만 |
|---|
| 2026.04.24 | ₩13,388 | ₩13,454 | ₩13,348 | ₩13,454 | +0.50% | 1.8만 |
|---|
| 2026.04.23 | ₩13,374 | ₩13,441 | ₩13,308 | ₩13,394 | +0.15% | 7.5만 |
|---|
| 2026.04.22 | ₩13,308 | ₩13,334 | ₩13,228 | ₩13,321 | +0.10% | 5.5만 |
|---|
| 2026.04.21 | ₩13,107 | ₩13,121 | ₩12,994 | ₩13,121 | +0.10% | 4.7만 |
|---|
| 2026.04.20 | ₩12,947 | ₩13,147 | ₩12,947 | ₩13,041 | +0.72% | 6.1만 |
|---|
| 2026.04.17 | ₩13,188 | ₩13,188 | ₩12,854 | ₩13,054 | -1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩13,294 | ₩13,454 | ₩13,294 | ₩13,428 | +1.00% | 7.1만 |
|---|
| 2026.04.15 | ₩13,254 | ₩13,308 | ₩13,168 | ₩13,214 | -0.30% | 14.1만 |
|---|
| 2026.04.14 | ₩13,268 | ₩13,281 | ₩13,174 | ₩13,253 | -0.11% | 6만 |
|---|
| 2026.04.13 | ₩13,521 | ₩13,521 | ₩13,268 | ₩13,397 | -0.92% | 9만 |
|---|
| 2026.04.10 | ₩13,401 | ₩13,441 | ₩13,293 | ₩13,424 | +0.17% | 3.4만 |
|---|
| 2026.04.09 | ₩13,601 | ₩13,781 | ₩13,361 | ₩13,401 | -1.47% | 11.8만 |
|---|
| 2026.04.08 | ₩13,374 | ₩13,561 | ₩13,228 | ₩13,508 | +1.00% | 15.3만 |
|---|
| 2026.04.07 | ₩13,708 | ₩13,882 | ₩13,708 | ₩13,775 | +0.49% | 2.9만 |
|---|
| 2026.04.06 | ₩13,615 | ₩13,761 | ₩13,588 | ₩13,681 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩13,748 | ₩13,842 | ₩13,569 | ₩13,601 | -1.07% | 7.2만 |
|---|
| 2026.04.01 | ₩13,948 | ₩13,948 | ₩13,495 | ₩13,628 | -2.30% | 6만 |
|---|
| 2026.03.31 | ₩14,082 | ₩14,215 | ₩13,668 | ₩13,922 | -1.14% | 6.7만 |
|---|
| 2026.03.30 | ₩14,669 | ₩14,669 | ₩14,055 | ₩14,082 | -4.00% | 11.7만 |
|---|
| 2026.03.27 | ₩14,255 | ₩14,589 | ₩14,255 | ₩14,309 | +0.37% | 8.8만 |
|---|
| 2026.03.26 | ₩14,178 | ₩14,349 | ₩14,135 | ₩14,229 | +0.36% | 7.8만 |
|---|
| 2026.03.25 | ₩14,109 | ₩14,349 | ₩14,109 | ₩14,202 | +0.66% | 4.5만 |
|---|
| 2026.03.24 | ₩14,015 | ₩14,375 | ₩14,015 | ₩14,202 | +1.33% | 7.3만 |
|---|
| 2026.03.23 | ₩13,842 | ₩14,135 | ₩13,721 | ₩13,988 | +1.06% | 37.1만 |
|---|
| 2026.03.20 | ₩14,042 | ₩14,146 | ₩13,802 | ₩13,842 | -1.43% | 5.6만 |
|---|
| 2026.03.19 | ₩14,028 | ₩14,215 | ₩13,882 | ₩14,068 | +0.29% | 4.1만 |
|---|
| 2026.03.18 | ₩13,855 | ₩13,976 | ₩13,855 | ₩13,882 | +0.19% | 3.9만 |
|---|
| 2026.03.17 | ₩13,855 | ₩14,080 | ₩13,855 | ₩13,922 | +0.48% | 5.8만 |
|---|
| 2026.03.16 | ₩13,641 | ₩13,908 | ₩13,641 | ₩13,815 | +1.27% | 3.8만 |
|---|
| 2026.03.13 | ₩13,775 | ₩13,922 | ₩13,695 | ₩13,800 | +0.18% | 4.5만 |
|---|
| 2026.03.12 | ₩13,775 | ₩13,948 | ₩13,709 | ₩13,779 | +0.03% | 6.6만 |
|---|
| 2026.03.11 | ₩13,508 | ₩13,788 | ₩13,508 | ₩13,748 | +1.78% | 5.4만 |
|---|
| 2026.03.10 | ₩13,548 | ₩13,728 | ₩13,508 | ₩13,521 | -0.20% | 3.5만 |
|---|
| 2026.03.09 | ₩13,908 | ₩13,908 | ₩13,548 | ₩13,588 | -2.30% | 7.1만 |
|---|
| 2026.03.06 | ₩13,882 | ₩13,882 | ₩13,615 | ₩13,802 | -0.58% | 4.1만 |
|---|
| 2026.03.05 | ₩13,655 | ₩13,842 | ₩13,628 | ₩13,761 | +0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩13,655 | ₩13,822 | ₩13,563 | ₩13,802 | +1.08% | 4.3만 |
|---|
| 2026.03.03 | ₩13,855 | ₩13,868 | ₩13,532 | ₩13,695 | -1.16% | 6.2만 |
|---|
| 2026.03.02 | ₩13,815 | ₩13,882 | ₩13,708 | ₩13,868 | +0.39% | 5.8만 |
|---|
| 2026.02.27 | ₩13,348 | ₩13,641 | ₩13,348 | ₩13,575 | +1.70% | 4.3만 |
|---|
| 2026.02.26 | ₩13,201 | ₩13,388 | ₩13,027 | ₩13,384 | +1.39% | 18.3만 |
|---|
| 2026.02.25 | ₩13,321 | ₩13,414 | ₩13,181 | ₩13,401 | +0.60% | 20.8만 |
|---|
| 2026.02.24 | ₩13,214 | ₩13,374 | ₩13,174 | ₩13,333 | +0.90% | 5.2만 |
|---|
| 2026.02.23 | ₩13,521 | ₩13,948 | ₩13,228 | ₩13,281 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩13,254 | ₩13,394 | ₩13,254 | ₩13,361 | +0.81% | 5.1만 |
|---|
| 2026.02.19 | ₩13,308 | ₩13,428 | ₩13,236 | ₩13,285 | -0.17% | 7만 |
|---|
| 2026.02.18 | ₩13,321 | ₩13,321 | ₩13,214 | ₩13,241 | -0.60% | 1.8만 |
|---|
| 2026.02.17 | ₩13,241 | ₩13,268 | ₩13,107 | ₩13,188 | -0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩13,014 | ₩13,326 | ₩13,014 | ₩13,294 | +2.15% | 4.7만 |
|---|
| 2026.02.12 | ₩13,254 | ₩13,254 | ₩13,001 | ₩13,054 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩12,987 | ₩13,174 | ₩12,974 | ₩13,121 | +1.03% | 8.1만 |
|---|
| 2026.02.10 | ₩13,147 | ₩13,147 | ₩12,854 | ₩12,974 | -1.32% | 7.5만 |
|---|
| 2026.02.09 | ₩12,867 | ₩12,921 | ₩12,720 | ₩12,907 | +0.31% | 2.8만 |
|---|
| 2026.02.06 | ₩12,844 | ₩12,897 | ₩12,787 | ₩12,814 | -0.24% | 2.7만 |
|---|
| 2026.02.05 | ₩12,760 | ₩12,760 | ₩12,548 | ₩12,667 | -0.73% | 8.5만 |
|---|
| 2026.02.04 | ₩12,640 | ₩12,800 | ₩12,600 | ₩12,680 | +0.32% | 7.3만 |
|---|
| 2026.02.03 | ₩12,600 | ₩12,694 | ₩12,523 | ₩12,680 | +0.64% | 4.9만 |
|---|
| 2026.02.02 | ₩12,600 | ₩12,600 | ₩12,413 | ₩12,413 | -1.48% | 16.6만 |
|---|
| 2026.01.30 | ₩12,560 | ₩12,720 | ₩12,287 | ₩12,720 | +1.28% | 3.4만 |
|---|
| 2026.01.29 | ₩12,614 | ₩12,747 | ₩12,614 | ₩12,703 | +0.71% | 4.7만 |
|---|
| 2026.01.28 | ₩12,400 | ₩12,600 | ₩12,400 | ₩12,587 | +1.51% | 14.4만 |
|---|
| 2026.01.27 | ₩12,600 | ₩12,600 | ₩12,400 | ₩12,480 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩12,360 | ₩12,480 | ₩12,347 | ₩12,400 | +0.32% | 18.8만 |
|---|
| 2026.01.23 | ₩12,493 | ₩12,520 | ₩12,427 | ₩12,428 | -0.52% | 27.3만 |
|---|
| 2026.01.22 | ₩12,493 | ₩12,493 | ₩12,280 | ₩12,333 | -1.28% | 13.8만 |
|---|
| 2026.01.21 | ₩12,307 | ₩12,413 | ₩12,260 | ₩12,280 | -0.22% | 10.4만 |
|---|
| 2026.01.20 | ₩12,280 | ₩12,280 | ₩12,081 | ₩12,160 | -0.98% | 35.6만 |
|---|
| 2026.01.16 | ₩12,146 | ₩12,240 | ₩12,120 | ₩12,146 | 0.00% | 5.7만 |
|---|
| 2026.01.15 | ₩12,093 | ₩12,265 | ₩12,026 | ₩12,153 | +0.50% | 6.1만 |
|---|
| 2026.01.14 | ₩12,173 | ₩12,226 | ₩12,080 | ₩12,106 | -0.55% | 7.2만 |
|---|
| 2026.01.13 | ₩11,973 | ₩12,185 | ₩11,973 | ₩12,066 | +0.78% | 5.8만 |
|---|
| 2026.01.12 | ₩11,893 | ₩12,013 | ₩11,893 | ₩11,946 | +0.45% | 4.3만 |
|---|
| 2026.01.09 | ₩12,120 | ₩12,120 | ₩11,893 | ₩11,926 | -1.60% | 20.3만 |
|---|
| 2026.01.08 | ₩11,879 | ₩11,973 | ₩11,799 | ₩11,933 | +0.45% | 9.1만 |
|---|
| 2026.01.07 | ₩11,933 | ₩11,973 | ₩11,826 | ₩11,861 | -0.60% | 5.1만 |
|---|
| 2026.01.06 | ₩11,946 | ₩11,980 | ₩11,826 | ₩11,946 | 0.00% | 6.1만 |
|---|
| 2026.01.05 | ₩12,267 | ₩12,293 | ₩11,849 | ₩12,004 | -2.14% | 11.2만 |
|---|
| 2026.01.02 | ₩12,120 | ₩12,173 | ₩11,933 | ₩11,986 | -1.10% | 9.2만 |
|---|
| 2025.12.31 | ₩12,093 | ₩12,226 | ₩11,980 | ₩12,066 | -0.22% | 86.3만 |
|---|
| 2025.12.30 | ₩12,200 | ₩12,264 | ₩12,160 | ₩12,174 | -0.21% | 2만 |
|---|
| 2025.12.29 | ₩12,146 | ₩12,173 | ₩12,066 | ₩12,120 | -0.22% | 2.9만 |
|---|
| 2025.12.26 | ₩12,013 | ₩12,146 | ₩12,013 | ₩12,013 | 0.00% | 2.7만 |
|---|
| 2025.12.24 | ₩12,093 | ₩12,133 | ₩12,013 | ₩12,133 | +0.33% | 7만 |
|---|
| 2025.12.23 | ₩12,013 | ₩12,160 | ₩12,013 | ₩12,160 | +1.22% | 7.3만 |
|---|
| 2025.12.22 | ₩11,986 | ₩12,026 | ₩11,946 | ₩11,973 | -0.11% | 18만 |
|---|
| 2025.12.19 | ₩12,013 | ₩12,013 | ₩11,906 | ₩11,970 | -0.36% | 4.7만 |
|---|
| 2025.12.18 | ₩12,133 | ₩12,146 | ₩11,906 | ₩11,919 | -1.76% | 5.5만 |
|---|
| 2025.12.17 | ₩12,106 | ₩12,106 | ₩11,906 | ₩12,000 | -0.88% | 4.5만 |
|---|
| 2025.12.16 | ₩12,040 | ₩12,080 | ₩11,926 | ₩12,000 | -0.33% | 17.9만 |
|---|
| 2025.12.15 | ₩12,146 | ₩12,160 | ₩12,053 | ₩12,120 | -0.22% | 5.4만 |
|---|
| 2025.12.12 | ₩12,280 | ₩12,360 | ₩12,166 | ₩12,200 | -0.65% | 16.7만 |
|---|
| 2025.12.11 | ₩12,213 | ₩12,413 | ₩12,213 | ₩12,360 | +1.20% | 5.7만 |
|---|
| 2025.12.10 | ₩12,424 | ₩12,614 | ₩12,106 | ₩12,333 | -0.73% | 7.5만 |
|---|
| 2025.12.09 | ₩12,427 | ₩12,533 | ₩12,400 | ₩12,467 | +0.32% | 4.2만 |
|---|
| 2025.12.08 | ₩12,572 | ₩12,572 | ₩12,373 | ₩12,387 | -1.48% | 13만 |
|---|
| 2025.12.05 | ₩12,680 | ₩12,720 | ₩12,547 | ₩12,571 | -0.86% | 6.5만 |
|---|
| 2025.12.04 | ₩12,467 | ₩12,627 | ₩12,467 | ₩12,587 | +0.96% | 1.5만 |
|---|
| 2025.12.03 | ₩12,400 | ₩12,574 | ₩12,393 | ₩12,507 | +0.86% | 2.8만 |
|---|
| 2025.12.02 | ₩12,467 | ₩12,493 | ₩12,345 | ₩12,373 | -0.75% | 2.7만 |
|---|
| 2025.12.01 | ₩12,440 | ₩12,587 | ₩12,440 | ₩12,552 | +0.90% | 6.8만 |
|---|
| 2025.11.28 | ₩12,400 | ₩12,547 | ₩12,400 | ₩12,533 | +1.08% | 1.4만 |
|---|
| 2025.11.26 | ₩12,213 | ₩12,427 | ₩12,213 | ₩12,311 | +0.80% | 5.9만 |
|---|
| 2025.11.25 | ₩12,133 | ₩12,213 | ₩12,133 | ₩12,173 | +0.33% | 5.6만 |
|---|
| 2025.11.24 | ₩12,240 | ₩12,280 | ₩12,053 | ₩12,280 | +0.33% | 6.8만 |
|---|
| 2025.11.21 | ₩12,200 | ₩12,217 | ₩12,040 | ₩12,146 | -0.44% | 5.5만 |
|---|
| 2025.11.20 | ₩12,307 | ₩12,507 | ₩12,120 | ₩12,120 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩12,307 | ₩12,347 | ₩12,213 | ₩12,320 | +0.11% | 4.1만 |
|---|
| 2025.11.18 | ₩12,186 | ₩12,360 | ₩12,173 | ₩12,280 | +0.77% | 4.2만 |
|---|
| 2025.11.17 | ₩12,413 | ₩12,413 | ₩12,213 | ₩12,293 | -0.97% | 3.4만 |
|---|
| 2025.11.14 | ₩12,213 | ₩12,413 | ₩12,160 | ₩12,347 | +1.09% | 6.6만 |
|---|
| 2025.11.13 | ₩12,280 | ₩12,333 | ₩12,213 | ₩12,213 | -0.54% | 5.9만 |
|---|
| 2025.11.12 | ₩12,333 | ₩12,413 | ₩12,320 | ₩12,373 | +0.32% | 19.2만 |
|---|
| 2025.11.11 | ₩12,347 | ₩12,440 | ₩12,320 | ₩12,360 | +0.11% | 8.1만 |
|---|
| 2025.11.10 | ₩12,320 | ₩12,347 | ₩12,208 | ₩12,293 | -0.22% | 5.5만 |
|---|
| 2025.11.07 | ₩11,973 | ₩12,259 | ₩11,973 | ₩12,233 | +2.17% | 7.5만 |
|---|
| 2025.11.06 | ₩12,053 | ₩12,164 | ₩12,053 | ₩12,106 | +0.44% | 7.5만 |
|---|
| 2025.11.05 | ₩11,919 | ₩12,173 | ₩11,919 | ₩12,080 | +1.34% | 6.8만 |
|---|
| 2025.11.04 | ₩11,866 | ₩12,053 | ₩11,839 | ₩11,980 | +0.96% | 10.3만 |
|---|
| 2025.11.03 | ₩11,933 | ₩12,106 | ₩11,906 | ₩12,106 | +1.45% | 4.7만 |
|---|
| 2025.10.31 | ₩11,973 | ₩11,973 | ₩11,853 | ₩11,879 | -0.78% | 6.2만 |
|---|
| 2025.10.30 | ₩11,799 | ₩11,986 | ₩11,799 | ₩11,839 | +0.34% | 11.7만 |
|---|
| 2025.10.29 | ₩12,013 | ₩12,013 | ₩11,879 | ₩11,879 | -1.11% | 16.3만 |
|---|
| 2025.10.28 | ₩11,973 | ₩12,026 | ₩11,906 | ₩11,946 | -0.22% | 8.2만 |
|---|
| 2025.10.27 | ₩12,000 | ₩12,026 | ₩11,919 | ₩11,964 | -0.30% | 13.6만 |
|---|
| 2025.10.24 | ₩12,026 | ₩12,086 | ₩11,946 | ₩11,964 | -0.52% | 4.4만 |
|---|
| 2025.10.23 | ₩12,106 | ₩12,106 | ₩11,941 | ₩11,990 | -0.96% | 9.4만 |
|---|
| 2025.10.22 | ₩11,960 | ₩11,994 | ₩11,813 | ₩11,994 | +0.29% | 4.7만 |
|---|
| 2025.10.21 | ₩12,120 | ₩12,120 | ₩11,906 | ₩11,934 | -1.53% | 9.7만 |
|---|
| 2025.10.20 | ₩12,146 | ₩12,146 | ₩11,946 | ₩12,040 | -0.88% | 3.4만 |
|---|
| 2025.10.17 | ₩11,866 | ₩11,933 | ₩11,815 | ₩11,857 | -0.08% | 7.9만 |
|---|
| 2025.10.16 | ₩12,053 | ₩12,066 | ₩11,826 | ₩11,853 | -1.66% | 4.2만 |
|---|
| 2025.10.15 | ₩12,074 | ₩12,146 | ₩11,986 | ₩12,030 | -0.36% | 7.2만 |
|---|
| 2025.10.14 | ₩11,906 | ₩12,026 | ₩11,759 | ₩11,934 | +0.24% | 5.7만 |
|---|
| 2025.10.13 | ₩11,919 | ₩12,065 | ₩11,919 | ₩11,970 | +0.43% | 1.9만 |
|---|
| 2025.10.10 | ₩12,226 | ₩12,226 | ₩11,799 | ₩11,813 | -3.38% | 5.6만 |
|---|