시장 데이터를 불러오는 중
전체 종목
Tortoise Electrification Infrastructure ETF 과거 주가
Tortoise Electrification Infrastructure ETF · TPZ · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tortoise Electrification Infrastructure ETF · TPZ · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,591 | ₩27,872 | ₩27,591 | ₩27,792 | +0.73% | 1.8만 |
| 2026.10.08 | ₩27,658 | ₩27,886 | ₩27,484 | ₩27,698 | +0.15% | 4.4천 |
| 2026.10.07 | ₩27,792 | ₩27,792 | ₩27,524 | ₩27,685 | -0.39% | 9.8천 |
| 2026.10.06 | ₩27,698 | ₩28,033 | ₩27,537 | ₩27,980 | +1.02% | 9.6천 |
| 2026.10.05 | ₩27,015 | ₩27,564 | ₩26,961 | ₩27,390 | +1.39% | 7.3천 |
| 2026.10.02 | ₩26,760 | ₩27,135 | ₩26,760 | ₩27,095 | +1.25% | 1만 |
| 2026.10.01 | ₩26,372 | ₩26,908 | ₩26,372 | ₩26,908 | +2.03% | 9.7천 |
| 2026.09.30 | ₩26,733 | ₩26,760 | ₩26,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,653 |
| -0.30% |
| 7.7천 |
| 2026.09.29 | ₩26,787 | ₩26,908 | ₩26,720 | ₩26,720 | -0.25% | 1.1만 |
|---|
| 2026.09.28 | ₩26,800 | ₩26,934 | ₩26,787 | ₩26,894 | +0.35% | 5.4천 |
|---|
| 2026.09.25 | ₩27,470 | ₩27,470 | ₩26,854 | ₩26,988 | -1.76% | 1.7만 |
|---|
| 2026.09.24 | ₩27,162 | ₩27,350 | ₩27,162 | ₩27,216 | +0.20% | 7.5천 |
|---|
| 2026.09.23 | ₩27,497 | ₩27,899 | ₩27,497 | ₩27,631 | +0.49% | 9.6천 |
|---|
| 2026.09.22 | ₩28,140 | ₩28,234 | ₩27,752 | ₩27,765 | -1.33% | 2만 |
|---|
| 2026.09.21 | ₩28,006 | ₩28,140 | ₩27,980 | ₩28,006 | 0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩28,167 | ₩28,248 | ₩28,114 | ₩28,127 | -0.14% | 2천 |
|---|
| 2026.09.17 | ₩28,408 | ₩28,408 | ₩27,966 | ₩28,087 | -1.13% | 1만 |
|---|
| 2026.09.16 | ₩27,765 | ₩28,167 | ₩27,725 | ₩27,939 | +0.63% | 5천 |
|---|
| 2026.09.15 | ₩28,288 | ₩28,288 | ₩27,939 | ₩27,966 | -1.14% | 3.7천 |
|---|
| 2026.09.14 | ₩28,676 | ₩28,703 | ₩28,181 | ₩28,181 | -1.73% | 1만 |
|---|
| 2026.09.11 | ₩28,743 | ₩28,985 | ₩28,730 | ₩28,797 | +0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩28,998 | ₩28,998 | ₩28,743 | ₩28,743 | -0.88% | 6.2천 |
|---|
| 2026.09.09 | ₩29,494 | ₩29,494 | ₩28,998 | ₩29,145 | -1.18% | 2.8만 |
|---|
| 2026.09.08 | ₩29,011 | ₩29,440 | ₩29,011 | ₩29,373 | +1.25% | 3.8천 |
|---|
| 2026.09.04 | ₩28,730 | ₩29,052 | ₩28,730 | ₩28,931 | +0.70% | 6.1천 |
|---|
| 2026.09.03 | ₩28,797 | ₩29,172 | ₩28,797 | ₩28,931 | +0.47% | 2.6천 |
|---|
| 2026.09.02 | ₩28,851 | ₩28,958 | ₩28,663 | ₩28,918 | +0.23% | 6.1천 |
|---|
| 2026.09.01 | ₩28,891 | ₩28,931 | ₩28,690 | ₩28,851 | -0.14% | 1.2만 |
|---|
| 2026.08.31 | ₩28,274 | ₩28,730 | ₩28,274 | ₩28,730 | +1.61% | 4.3천 |
|---|
| 2026.08.28 | ₩28,810 | ₩28,810 | ₩28,382 | ₩28,435 | -1.30% | 5.6천 |
|---|
| 2026.08.27 | ₩28,717 | ₩28,784 | ₩28,475 | ₩28,784 | +0.23% | 5.6천 |
|---|
| 2026.08.26 | ₩28,368 | ₩28,944 | ₩28,368 | ₩28,851 | +1.70% | 6천 |
|---|
| 2026.08.25 | ₩28,328 | ₩28,583 | ₩28,328 | ₩28,422 | +0.33% | 6.7천 |
|---|
| 2026.08.24 | ₩28,770 | ₩28,770 | ₩28,274 | ₩28,449 | -1.12% | 6.3천 |
|---|
| 2026.08.21 | ₩28,864 | ₩28,891 | ₩28,435 | ₩28,556 | -1.07% | 6천 |
|---|
| 2026.08.20 | ₩28,877 | ₩29,253 | ₩28,770 | ₩28,944 | +0.23% | 6.2천 |
|---|
| 2026.08.19 | ₩29,145 | ₩29,145 | ₩28,837 | ₩28,998 | -0.51% | 1.2만 |
|---|
| 2026.08.18 | ₩29,078 | ₩29,547 | ₩29,078 | ₩29,279 | +0.69% | 9.5천 |
|---|
| 2026.08.17 | ₩29,266 | ₩29,293 | ₩29,052 | ₩29,105 | -0.55% | 6.4천 |
|---|
| 2026.08.14 | ₩29,253 | ₩29,360 | ₩29,186 | ₩29,253 | 0.00% | 5.2천 |
|---|
| 2026.08.13 | ₩28,998 | ₩29,092 | ₩28,770 | ₩28,810 | -0.65% | 1.4만 |
|---|
| 2026.08.12 | ₩28,676 | ₩29,145 | ₩28,676 | ₩28,985 | +1.07% | 6.6천 |
|---|
| 2026.08.11 | ₩28,475 | ₩28,810 | ₩28,475 | ₩28,743 | +0.94% | 9.1천 |
|---|
| 2026.08.10 | ₩28,422 | ₩28,556 | ₩28,408 | ₩28,489 | +0.24% | 5천 |
|---|
| 2026.08.07 | ₩28,341 | ₩28,569 | ₩28,221 | ₩28,248 | -0.33% | 3.5천 |
|---|
| 2026.08.06 | ₩28,341 | ₩28,569 | ₩28,328 | ₩28,408 | +0.24% | 9천 |
|---|
| 2026.08.05 | ₩28,489 | ₩28,516 | ₩28,207 | ₩28,261 | -0.80% | 7.5천 |
|---|
| 2026.08.04 | ₩28,703 | ₩28,743 | ₩28,368 | ₩28,663 | -0.14% | 1.7만 |
|---|
| 2026.08.03 | ₩28,877 | ₩28,891 | ₩28,676 | ₩28,797 | -0.28% | 7.8천 |
|---|
| 2026.07.31 | ₩28,690 | ₩29,052 | ₩28,676 | ₩28,824 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩28,851 | ₩28,877 | ₩28,569 | ₩28,784 | -0.23% | 7.8천 |
|---|
| 2026.07.29 | ₩28,703 | ₩29,092 | ₩28,341 | ₩28,341 | -1.26% | 1.6만 |
|---|
| 2026.07.28 | ₩29,038 | ₩29,119 | ₩28,743 | ₩28,851 | -0.65% | 1.2만 |
|---|
| 2026.07.27 | ₩29,949 | ₩29,949 | ₩29,266 | ₩29,266 | -2.28% | 1만 |
|---|
| 2026.07.24 | ₩30,271 | ₩30,445 | ₩29,936 | ₩29,990 | -0.93% | 1.9만 |
|---|
| 2026.07.23 | ₩30,016 | ₩30,231 | ₩29,923 | ₩30,177 | +0.54% | 2.4만 |
|---|
| 2026.07.22 | ₩29,681 | ₩30,030 | ₩29,681 | ₩30,030 | +1.17% | 7.5천 |
|---|
| 2026.07.21 | ₩29,655 | ₩29,655 | ₩29,400 | ₩29,494 | -0.54% | 4.8천 |
|---|
| 2026.07.20 | ₩29,614 | ₩29,762 | ₩29,387 | ₩29,467 | -0.50% | 5.1천 |
|---|
| 2026.07.17 | ₩29,695 | ₩29,695 | ₩29,454 | ₩29,521 | -0.59% | 4.2천 |
|---|
| 2026.07.16 | ₩29,561 | ₩29,641 | ₩29,440 | ₩29,574 | +0.05% | 7.4천 |
|---|
| 2026.07.15 | ₩29,829 | ₩30,016 | ₩29,454 | ₩29,561 | -0.90% | 4.6천 |
|---|
| 2026.07.14 | ₩29,909 | ₩30,191 | ₩29,762 | ₩29,802 | -0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩29,735 | ₩29,936 | ₩29,735 | ₩29,842 | +0.36% | 8.7천 |
|---|
| 2026.07.10 | ₩29,655 | ₩29,655 | ₩29,333 | ₩29,547 | -0.36% | 5.1천 |
|---|
| 2026.07.09 | ₩29,681 | ₩29,923 | ₩29,588 | ₩29,588 | -0.32% | 7.7천 |
|---|
| 2026.07.08 | ₩29,521 | ₩29,668 | ₩29,467 | ₩29,655 | +0.45% | 1.1만 |
|---|
| 2026.07.07 | ₩29,346 | ₩29,614 | ₩29,320 | ₩29,521 | +0.59% | 1.2만 |
|---|
| 2026.07.06 | ₩29,293 | ₩29,373 | ₩29,092 | ₩29,119 | -0.59% | 1.1만 |
|---|
| 2026.07.02 | ₩28,784 | ₩29,105 | ₩28,784 | ₩29,092 | +1.07% | 1.7만 |
|---|
| 2026.07.01 | ₩29,132 | ₩29,266 | ₩28,663 | ₩28,784 | -1.20% | 5.9천 |
|---|
| 2026.06.30 | ₩29,494 | ₩29,802 | ₩29,306 | ₩29,306 | -0.64% | 1.2만 |
|---|
| 2026.06.29 | ₩29,708 | ₩30,070 | ₩29,561 | ₩29,655 | -0.18% | 8.4천 |
|---|
| 2026.06.26 | ₩30,016 | ₩30,016 | ₩29,775 | ₩29,815 | -0.67% | 1.8만 |
|---|
| 2026.06.25 | ₩29,400 | ₩29,909 | ₩29,400 | ₩29,775 | +1.28% | 1.1만 |
|---|
| 2026.06.24 | ₩29,574 | ₩29,668 | ₩29,373 | ₩29,614 | +0.14% | 1.4만 |
|---|
| 2026.06.23 | ₩29,440 | ₩29,735 | ₩29,320 | ₩29,735 | +1.00% | 1만 |
|---|
| 2026.06.22 | ₩29,226 | ₩29,708 | ₩29,226 | ₩29,561 | +1.15% | 8.7천 |
|---|
| 2026.06.18 | ₩28,810 | ₩29,480 | ₩28,810 | ₩29,212 | +1.40% | 1.1만 |
|---|
| 2026.06.17 | ₩29,212 | ₩29,253 | ₩28,971 | ₩29,038 | -0.60% | 1.8만 |
|---|
| 2026.06.16 | ₩29,346 | ₩29,467 | ₩29,212 | ₩29,212 | -0.46% | 9.4천 |
|---|
| 2026.06.15 | ₩29,346 | ₩29,346 | ₩29,092 | ₩29,159 | -0.64% | 1만 |
|---|
| 2026.06.12 | ₩28,904 | ₩29,346 | ₩28,904 | ₩29,266 | +1.25% | 6.1천 |
|---|
| 2026.06.11 | ₩28,998 | ₩29,266 | ₩28,918 | ₩28,944 | -0.18% | 1.3만 |
|---|
| 2026.06.10 | ₩28,837 | ₩29,092 | ₩28,837 | ₩28,958 | +0.42% | 1.5만 |
|---|
| 2026.06.09 | ₩28,797 | ₩28,918 | ₩28,770 | ₩28,904 | +0.37% | 1.2만 |
|---|
| 2026.06.08 | ₩29,172 | ₩29,534 | ₩28,864 | ₩28,971 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩29,293 | ₩29,534 | ₩29,172 | ₩29,239 | -0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩29,373 | ₩29,400 | ₩29,172 | ₩29,360 | -0.05% | 9.9천 |
|---|
| 2026.06.03 | ₩29,467 | ₩29,614 | ₩29,212 | ₩29,239 | -0.77% | 6.7천 |
|---|
| 2026.06.02 | ₩28,985 | ₩29,346 | ₩28,971 | ₩29,306 | +1.11% | 2.1만 |
|---|
| 2026.06.01 | ₩29,011 | ₩29,011 | ₩28,743 | ₩28,743 | -0.92% | 6.9천 |
|---|
| 2026.05.29 | ₩29,400 | ₩29,400 | ₩28,958 | ₩29,092 | -1.05% | 9천 |
|---|
| 2026.05.28 | ₩29,628 | ₩29,628 | ₩29,400 | ₩29,480 | -0.50% | 4.3천 |
|---|
| 2026.05.27 | ₩29,936 | ₩29,936 | ₩29,681 | ₩29,681 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩30,566 | ₩30,566 | ₩30,110 | ₩30,137 | -1.40% | 1.8만 |
|---|
| 2026.05.22 | ₩29,936 | ₩30,338 | ₩29,936 | ₩30,338 | +1.34% | 9.7천 |
|---|
| 2026.05.21 | ₩29,896 | ₩30,070 | ₩29,856 | ₩30,043 | +0.49% | 1.2만 |
|---|
| 2026.05.20 | ₩29,829 | ₩30,070 | ₩29,748 | ₩29,856 | +0.09% | 1.7만 |
|---|
| 2026.05.19 | ₩29,387 | ₩29,762 | ₩29,387 | ₩29,708 | +1.09% | 5천 |
|---|
| 2026.05.18 | ₩29,373 | ₩29,534 | ₩29,373 | ₩29,534 | +0.55% | 4.3천 |
|---|
| 2026.05.15 | ₩29,708 | ₩29,762 | ₩29,561 | ₩29,561 | -0.50% | 3.3천 |
|---|
| 2026.05.14 | ₩29,655 | ₩29,923 | ₩29,655 | ₩29,896 | +0.81% | 4.5천 |
|---|
| 2026.05.13 | ₩29,480 | ₩29,681 | ₩29,387 | ₩29,588 | +0.36% | 1.3만 |
|---|
| 2026.05.12 | ₩29,641 | ₩29,856 | ₩29,561 | ₩29,856 | +0.72% | 3.9천 |
|---|
| 2026.05.11 | ₩29,293 | ₩29,802 | ₩29,293 | ₩29,735 | +1.51% | 9.5천 |
|---|
| 2026.05.08 | ₩29,708 | ₩29,762 | ₩29,279 | ₩29,346 | -1.22% | 3.6천 |
|---|
| 2026.05.07 | ₩29,748 | ₩29,748 | ₩29,588 | ₩29,708 | -0.14% | 5.9천 |
|---|
| 2026.05.06 | ₩30,405 | ₩30,405 | ₩29,882 | ₩29,976 | -1.41% | 1.9만 |
|---|
| 2026.05.05 | ₩30,579 | ₩30,767 | ₩30,459 | ₩30,485 | -0.31% | 2.4만 |
|---|
| 2026.05.04 | ₩30,164 | ₩30,646 | ₩30,164 | ₩30,566 | +1.33% | 1만 |
|---|
| 2026.05.01 | ₩30,459 | ₩30,780 | ₩30,432 | ₩30,432 | -0.09% | 1.2만 |
|---|
| 2026.04.30 | ₩29,775 | ₩30,713 | ₩29,775 | ₩30,633 | +2.88% | 9.7천 |
|---|
| 2026.04.29 | ₩30,164 | ₩30,164 | ₩29,681 | ₩29,735 | -1.42% | 2.4만 |
|---|
| 2026.04.28 | ₩29,923 | ₩30,043 | ₩29,668 | ₩29,856 | -0.22% | 6.6천 |
|---|
| 2026.04.27 | ₩30,003 | ₩30,016 | ₩29,842 | ₩29,842 | -0.54% | 1.8만 |
|---|
| 2026.04.24 | ₩29,159 | ₩29,815 | ₩29,159 | ₩29,775 | +2.11% | 1.1만 |
|---|
| 2026.04.23 | ₩29,159 | ₩29,614 | ₩29,159 | ₩29,601 | +1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩29,011 | ₩29,239 | ₩28,904 | ₩29,025 | +0.05% | 5.4천 |
|---|
| 2026.04.21 | ₩29,172 | ₩29,172 | ₩28,864 | ₩28,904 | -0.92% | 5.5천 |
|---|
| 2026.04.20 | ₩29,722 | ₩29,722 | ₩29,119 | ₩29,266 | -1.53% | 6.7천 |
|---|
| 2026.04.17 | ₩29,346 | ₩29,722 | ₩29,346 | ₩29,628 | +0.96% | 1.5만 |
|---|
| 2026.04.16 | ₩29,708 | ₩29,775 | ₩29,588 | ₩29,722 | +0.05% | 3.5천 |
|---|
| 2026.04.15 | ₩29,641 | ₩29,681 | ₩29,521 | ₩29,547 | -0.32% | 1.4만 |
|---|
| 2026.04.14 | ₩29,655 | ₩29,708 | ₩29,588 | ₩29,708 | +0.18% | 4.4천 |
|---|
| 2026.04.13 | ₩29,815 | ₩29,990 | ₩29,507 | ₩29,588 | -0.76% | 1.1만 |
|---|
| 2026.04.10 | ₩30,164 | ₩30,191 | ₩29,815 | ₩29,909 | -0.84% | 1.2만 |
|---|
| 2026.04.09 | ₩30,110 | ₩30,392 | ₩29,936 | ₩30,016 | -0.31% | 1.2만 |
|---|
| 2026.04.08 | ₩29,440 | ₩29,869 | ₩29,333 | ₩29,668 | +0.77% | 9.3천 |
|---|
| 2026.04.07 | ₩29,547 | ₩29,681 | ₩29,427 | ₩29,614 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩29,574 | ₩29,614 | ₩29,387 | ₩29,494 | -0.27% | 5.5천 |
|---|
| 2026.04.02 | ₩29,145 | ₩29,628 | ₩29,145 | ₩29,574 | +1.47% | 4천 |
|---|
| 2026.04.01 | ₩29,521 | ₩29,614 | ₩29,253 | ₩29,387 | -0.45% | 4.1만 |
|---|
| 2026.03.31 | ₩29,360 | ₩29,521 | ₩29,172 | ₩29,320 | -0.14% | 1.4만 |
|---|
| 2026.03.30 | ₩29,775 | ₩29,882 | ₩29,333 | ₩29,360 | -1.40% | 1.3만 |
|---|
| 2026.03.27 | ₩29,588 | ₩30,057 | ₩29,547 | ₩29,722 | +0.45% | 2.4만 |
|---|
| 2026.03.26 | ₩29,266 | ₩29,547 | ₩29,266 | ₩29,427 | +0.55% | 1만 |
|---|
| 2026.03.25 | ₩29,949 | ₩29,963 | ₩29,775 | ₩29,789 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩29,641 | ₩30,070 | ₩29,588 | ₩29,748 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩29,132 | ₩29,628 | ₩29,132 | ₩29,467 | +1.15% | 1.3만 |
|---|
| 2026.03.20 | ₩29,936 | ₩29,936 | ₩28,985 | ₩29,078 | -2.86% | 6.8천 |
|---|
| 2026.03.19 | ₩29,802 | ₩30,258 | ₩29,802 | ₩30,244 | +1.48% | 1.8만 |
|---|
| 2026.03.18 | ₩30,083 | ₩30,231 | ₩30,003 | ₩30,030 | -0.18% | 3.8만 |
|---|
| 2026.03.17 | ₩30,150 | ₩30,365 | ₩30,150 | ₩30,177 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩30,164 | ₩30,164 | ₩29,990 | ₩30,124 | -0.13% | 1.5만 |
|---|
| 2026.03.13 | ₩30,150 | ₩30,150 | ₩29,856 | ₩29,923 | -0.76% | 7.8천 |
|---|
| 2026.03.12 | ₩29,708 | ₩30,016 | ₩29,655 | ₩29,681 | -0.09% | 2.7만 |
|---|
| 2026.03.11 | ₩29,681 | ₩29,802 | ₩29,547 | ₩29,708 | +0.09% | 1.5만 |
|---|
| 2026.03.10 | ₩29,976 | ₩30,231 | ₩29,856 | ₩29,882 | -0.31% | 9천 |
|---|
| 2026.03.09 | ₩29,588 | ₩30,070 | ₩29,588 | ₩29,976 | +1.31% | 6.8천 |
|---|
| 2026.03.06 | ₩30,043 | ₩30,217 | ₩29,976 | ₩30,030 | -0.04% | 9천 |
|---|
| 2026.03.05 | ₩30,325 | ₩30,325 | ₩30,043 | ₩30,217 | -0.35% | 2.8만 |
|---|
| 2026.03.04 | ₩30,124 | ₩30,445 | ₩30,097 | ₩30,365 | +0.80% | 2만 |
|---|
| 2026.03.03 | ₩29,909 | ₩30,405 | ₩29,789 | ₩30,298 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩30,753 | ₩30,861 | ₩30,606 | ₩30,727 | -0.09% | 9.7천 |
|---|
| 2026.02.27 | ₩30,459 | ₩30,633 | ₩30,445 | ₩30,619 | +0.53% | 1만 |
|---|
| 2026.02.26 | ₩30,338 | ₩30,526 | ₩30,231 | ₩30,512 | +0.57% | 1.2만 |
|---|
| 2026.02.25 | ₩30,552 | ₩30,579 | ₩30,070 | ₩30,552 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩29,762 | ₩30,378 | ₩29,762 | ₩30,378 | +2.07% | 1.2만 |
|---|
| 2026.02.23 | ₩30,164 | ₩30,298 | ₩29,949 | ₩30,164 | 0.00% | 7.6천 |
|---|
| 2026.02.20 | ₩29,856 | ₩30,016 | ₩29,775 | ₩30,003 | +0.49% | 1만 |
|---|
| 2026.02.19 | ₩29,842 | ₩29,896 | ₩29,695 | ₩29,896 | +0.18% | 2.2만 |
|---|
| 2026.02.18 | ₩30,124 | ₩30,124 | ₩29,655 | ₩29,681 | -1.47% | 1만 |
|---|
| 2026.02.17 | ₩30,016 | ₩30,217 | ₩29,909 | ₩30,003 | -0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩29,400 | ₩30,137 | ₩29,400 | ₩30,070 | +2.28% | 9.8천 |
|---|
| 2026.02.12 | ₩29,119 | ₩29,480 | ₩29,078 | ₩29,266 | +0.51% | 1만 |
|---|
| 2026.02.11 | ₩28,864 | ₩29,052 | ₩28,837 | ₩29,052 | +0.65% | 1만 |
|---|
| 2026.02.10 | ₩28,529 | ₩28,877 | ₩28,529 | ₩28,757 | +0.80% | 1.9만 |
|---|
| 2026.02.09 | ₩28,181 | ₩28,502 | ₩28,181 | ₩28,502 | +1.14% | 1만 |
|---|
| 2026.02.06 | ₩27,980 | ₩28,261 | ₩27,980 | ₩28,167 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩27,805 | ₩27,859 | ₩27,658 | ₩27,846 | +0.14% | 1만 |
|---|
| 2026.02.04 | ₩28,060 | ₩28,127 | ₩27,698 | ₩27,779 | -1.00% | 7.6천 |
|---|
| 2026.02.03 | ₩27,698 | ₩28,100 | ₩27,698 | ₩28,100 | +1.45% | 1.3만 |
|---|
| 2026.02.02 | ₩27,939 | ₩27,953 | ₩27,618 | ₩27,631 | -1.10% | 1.1만 |
|---|
| 2026.01.30 | ₩28,020 | ₩28,114 | ₩27,805 | ₩28,060 | +0.14% | 1.3만 |
|---|
| 2026.01.29 | ₩28,261 | ₩28,328 | ₩28,073 | ₩28,167 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩28,060 | ₩28,221 | ₩28,060 | ₩28,221 | +0.57% | 5.2천 |
|---|
| 2026.01.27 | ₩27,832 | ₩28,100 | ₩27,832 | ₩28,100 | +0.96% | 1.2만 |
|---|
| 2026.01.26 | ₩27,765 | ₩27,832 | ₩27,524 | ₩27,698 | -0.24% | 1.6만 |
|---|
| 2026.01.23 | ₩27,511 | ₩27,685 | ₩27,511 | ₩27,658 | +0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩27,738 | ₩28,006 | ₩27,578 | ₩27,631 | -0.39% | 2만 |
|---|
| 2026.01.21 | ₩27,551 | ₩27,685 | ₩27,310 | ₩27,578 | +0.10% | 1.9만 |
|---|
| 2026.01.20 | ₩27,564 | ₩27,846 | ₩27,417 | ₩27,484 | -0.29% | 2.7만 |
|---|
| 2026.01.16 | ₩27,872 | ₩27,939 | ₩27,738 | ₩27,819 | -0.19% | 4.4만 |
|---|
| 2026.01.15 | ₩27,752 | ₩28,181 | ₩27,752 | ₩28,033 | +1.01% | 3.6만 |
|---|
| 2026.01.14 | ₩27,497 | ₩27,805 | ₩27,497 | ₩27,671 | +0.63% | 1.1만 |
|---|
| 2026.01.13 | ₩27,216 | ₩27,645 | ₩27,216 | ₩27,537 | +1.18% | 3.9만 |
|---|
| 2026.01.12 | ₩27,122 | ₩27,363 | ₩27,122 | ₩27,283 | +0.59% | 1.5만 |
|---|
| 2026.01.09 | ₩27,001 | ₩27,350 | ₩27,001 | ₩27,216 | +0.79% | 2.4만 |
|---|
| 2026.01.08 | ₩26,787 | ₩26,934 | ₩26,747 | ₩26,800 | +0.05% | 2.7만 |
|---|
| 2026.01.07 | ₩27,403 | ₩27,403 | ₩26,707 | ₩26,841 | -2.05% | 8.9천 |
|---|
| 2026.01.06 | ₩27,336 | ₩27,551 | ₩27,216 | ₩27,363 | +0.10% | 1.3만 |
|---|
| 2026.01.05 | ₩28,060 | ₩28,060 | ₩27,122 | ₩27,444 | -2.20% | 1.6만 |
|---|
| 2026.01.02 | ₩27,377 | ₩27,872 | ₩27,363 | ₩27,752 | +1.37% | 2.3만 |
|---|
| 2025.12.31 | ₩27,470 | ₩27,537 | ₩27,310 | ₩27,310 | -0.59% | 1.1만 |
|---|
| 2025.12.30 | ₩27,591 | ₩27,671 | ₩27,537 | ₩27,591 | 0.00% | 9.6천 |
|---|
| 2025.12.29 | ₩27,618 | ₩27,671 | ₩27,537 | ₩27,578 | -0.15% | 1.8만 |
|---|
| 2025.12.26 | ₩27,591 | ₩27,591 | ₩27,377 | ₩27,444 | -0.53% | 2.6만 |
|---|
| 2025.12.24 | ₩27,444 | ₩27,631 | ₩27,444 | ₩27,618 | +0.63% | 4.6천 |
|---|
| 2025.12.23 | ₩27,216 | ₩27,551 | ₩27,216 | ₩27,444 | +0.84% | 7.4천 |
|---|
| 2025.12.22 | ₩27,122 | ₩27,430 | ₩27,122 | ₩27,336 | +0.79% | 1.7만 |
|---|
| 2025.12.19 | ₩27,310 | ₩27,470 | ₩27,256 | ₩27,256 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩27,457 | ₩27,591 | ₩27,243 | ₩27,269 | -0.68% | 6.4천 |
|---|
| 2025.12.17 | ₩27,444 | ₩27,470 | ₩26,934 | ₩27,135 | -1.12% | 2.7만 |
|---|
| 2025.12.16 | ₩27,470 | ₩27,591 | ₩27,363 | ₩27,444 | -0.10% | 7.4천 |
|---|
| 2025.12.15 | ₩27,350 | ₩27,604 | ₩27,350 | ₩27,591 | +0.88% | 1.5만 |
|---|
| 2025.12.12 | ₩28,060 | ₩28,060 | ₩27,202 | ₩27,524 | -1.91% | 1.5만 |
|---|
| 2025.12.11 | ₩27,537 | ₩27,886 | ₩27,537 | ₩27,805 | +0.97% | 1.2만 |
|---|
| 2025.12.10 | ₩27,524 | ₩27,712 | ₩27,470 | ₩27,631 | +0.39% | 2.2만 |
|---|
| 2025.12.09 | ₩27,939 | ₩28,073 | ₩27,712 | ₩27,712 | -0.82% | 9.1천 |
|---|
| 2025.12.08 | ₩27,805 | ₩27,899 | ₩27,712 | ₩27,712 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩28,181 | ₩28,221 | ₩27,980 | ₩28,020 | -0.57% | 8.1천 |
|---|
| 2025.12.04 | ₩28,194 | ₩28,355 | ₩28,167 | ₩28,274 | +0.29% | 2.7만 |
|---|
| 2025.12.03 | ₩27,832 | ₩28,127 | ₩27,832 | ₩28,033 | +0.72% | 1.9만 |
|---|
| 2025.12.02 | ₩28,234 | ₩28,341 | ₩27,966 | ₩27,966 | -0.95% | 2.2만 |
|---|
| 2025.12.01 | ₩28,221 | ₩28,422 | ₩28,221 | ₩28,234 | +0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩28,301 | ₩28,690 | ₩28,301 | ₩28,690 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩28,167 | ₩28,502 | ₩28,167 | ₩28,221 | +0.19% | 2만 |
|---|
| 2025.11.25 | ₩28,167 | ₩28,167 | ₩27,886 | ₩28,020 | -0.52% | 6.9천 |
|---|
| 2025.11.24 | ₩27,819 | ₩28,315 | ₩27,779 | ₩28,248 | +1.54% | 1.1만 |
|---|
| 2025.11.21 | ₩27,805 | ₩27,993 | ₩27,671 | ₩27,913 | +0.39% | 1.4만 |
|---|
| 2025.11.20 | ₩28,288 | ₩28,650 | ₩27,913 | ₩27,939 | -1.23% | 1만 |
|---|
| 2025.11.19 | ₩28,207 | ₩28,341 | ₩28,154 | ₩28,234 | +0.10% | 4.4천 |
|---|
| 2025.11.18 | ₩28,087 | ₩28,355 | ₩28,033 | ₩28,114 | +0.10% | 1.8만 |
|---|
| 2025.11.17 | ₩28,073 | ₩28,395 | ₩28,006 | ₩28,006 | -0.24% | 1.1만 |
|---|
| 2025.11.14 | ₩27,872 | ₩28,301 | ₩27,872 | ₩28,167 | +1.06% | 1.7만 |
|---|
| 2025.11.13 | ₩28,154 | ₩28,167 | ₩27,899 | ₩27,899 | -0.90% | 4.9천 |
|---|
| 2025.11.12 | ₩28,288 | ₩28,368 | ₩28,221 | ₩28,368 | +0.28% | 1.4만 |
|---|
| 2025.11.11 | ₩28,355 | ₩28,355 | ₩28,181 | ₩28,261 | -0.33% | 5.7천 |
|---|
| 2025.11.10 | ₩28,328 | ₩28,502 | ₩28,221 | ₩28,435 | +0.38% | 9.4천 |
|---|
| 2025.11.07 | ₩28,033 | ₩28,315 | ₩27,738 | ₩28,315 | +1.00% | 8.5천 |
|---|
| 2025.11.06 | ₩28,020 | ₩28,181 | ₩27,966 | ₩28,033 | +0.05% | 7천 |
|---|
| 2025.11.05 | ₩27,712 | ₩28,261 | ₩27,712 | ₩28,154 | +1.60% | 9.8천 |
|---|
| 2025.11.04 | ₩27,685 | ₩27,993 | ₩27,296 | ₩27,752 | +0.24% | 1.2만 |
|---|
| 2025.11.03 | ₩27,819 | ₩28,194 | ₩27,819 | ₩28,060 | +0.87% | 1.4만 |
|---|
| 2025.10.31 | ₩27,886 | ₩28,114 | ₩27,832 | ₩27,846 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,288 | ₩28,355 | ₩28,073 | ₩28,073 | -0.76% | 1.7만 |
|---|
| 2025.10.29 | ₩28,207 | ₩28,382 | ₩28,073 | ₩28,194 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩28,127 | ₩28,274 | ₩28,127 | ₩28,127 | 0.00% | 8.7천 |
|---|
| 2025.10.27 | ₩28,248 | ₩28,328 | ₩28,127 | ₩28,167 | -0.28% | 2.4만 |
|---|
| 2025.10.24 | ₩28,060 | ₩28,395 | ₩28,060 | ₩28,261 | +0.72% | 1.1만 |
|---|
| 2025.10.23 | ₩27,993 | ₩28,140 | ₩27,886 | ₩28,073 | +0.29% | 1.4만 |
|---|
| 2025.10.22 | ₩28,073 | ₩28,194 | ₩27,886 | ₩28,154 | +0.29% | 6.9천 |
|---|
| 2025.10.21 | ₩28,274 | ₩28,274 | ₩27,899 | ₩28,087 | -0.66% | 1만 |
|---|
| 2025.10.20 | ₩28,609 | ₩28,757 | ₩28,395 | ₩28,422 | -0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩28,475 | ₩28,542 | ₩28,368 | ₩28,489 | +0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩28,918 | ₩28,944 | ₩28,207 | ₩28,207 | -2.46% | 2.8만 |
|---|
| 2025.10.15 | ₩28,877 | ₩29,119 | ₩28,703 | ₩28,784 | -0.32% | 6.3천 |
|---|
| 2025.10.14 | ₩28,181 | ₩28,636 | ₩28,181 | ₩28,596 | +1.47% | 37만 |
|---|
| 2025.10.13 | ₩28,341 | ₩28,609 | ₩28,234 | ₩28,274 | -0.24% | 1.4만 |
|---|
| 2025.10.10 | ₩28,569 | ₩28,743 | ₩28,221 | ₩28,341 | -0.80% | 74.5만 |
|---|