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 | ₩27,617 | ₩27,899 | ₩27,617 | ₩27,819 | +0.73% | 1.8만 |
| 2026.10.08 | ₩27,684 | ₩27,912 | ₩27,510 | ₩27,725 | +0.15% | 4.4천 |
| 2026.10.07 | ₩27,819 | ₩27,819 | ₩27,550 | ₩27,711 | -0.39% | 9.8천 |
| 2026.10.06 | ₩27,725 | ₩28,060 | ₩27,564 | ₩28,006 | +1.02% | 9.6천 |
| 2026.10.05 | ₩27,041 | ₩27,591 | ₩26,987 | ₩27,416 | +1.39% | 7.3천 |
| 2026.10.02 | ₩26,786 | ₩27,161 | ₩26,786 | ₩27,121 | +1.25% | 1만 |
| 2026.10.01 | ₩26,397 | ₩26,933 | ₩26,397 | ₩26,933 | +2.03% | 9.7천 |
| 2026.09.30 | ₩26,759 | ₩26,786 | ₩26,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,678 |
| -0.30% |
| 7.7천 |
| 2026.09.29 | ₩26,813 | ₩26,933 | ₩26,746 | ₩26,746 | -0.25% | 1.1만 |
|---|
| 2026.09.28 | ₩26,826 | ₩26,960 | ₩26,813 | ₩26,920 | +0.35% | 5.4천 |
|---|
| 2026.09.25 | ₩27,497 | ₩27,497 | ₩26,880 | ₩27,014 | -1.76% | 1.7만 |
|---|
| 2026.09.24 | ₩27,188 | ₩27,376 | ₩27,188 | ₩27,242 | +0.20% | 7.5천 |
|---|
| 2026.09.23 | ₩27,523 | ₩27,926 | ₩27,523 | ₩27,658 | +0.49% | 9.6천 |
|---|
| 2026.09.22 | ₩28,167 | ₩28,261 | ₩27,778 | ₩27,792 | -1.33% | 2만 |
|---|
| 2026.09.21 | ₩28,033 | ₩28,167 | ₩28,006 | ₩28,033 | 0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩28,194 | ₩28,275 | ₩28,140 | ₩28,154 | -0.14% | 2천 |
|---|
| 2026.09.17 | ₩28,436 | ₩28,436 | ₩27,993 | ₩28,114 | -1.13% | 1만 |
|---|
| 2026.09.16 | ₩27,792 | ₩28,194 | ₩27,751 | ₩27,966 | +0.63% | 5천 |
|---|
| 2026.09.15 | ₩28,315 | ₩28,315 | ₩27,966 | ₩27,993 | -1.14% | 3.7천 |
|---|
| 2026.09.14 | ₩28,704 | ₩28,731 | ₩28,208 | ₩28,208 | -1.73% | 1만 |
|---|
| 2026.09.11 | ₩28,771 | ₩29,012 | ₩28,757 | ₩28,825 | +0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩29,026 | ₩29,026 | ₩28,771 | ₩28,771 | -0.88% | 6.2천 |
|---|
| 2026.09.09 | ₩29,522 | ₩29,522 | ₩29,026 | ₩29,173 | -1.18% | 2.8만 |
|---|
| 2026.09.08 | ₩29,039 | ₩29,468 | ₩29,039 | ₩29,401 | +1.25% | 3.8천 |
|---|
| 2026.09.04 | ₩28,757 | ₩29,079 | ₩28,757 | ₩28,959 | +0.70% | 6.1천 |
|---|
| 2026.09.03 | ₩28,825 | ₩29,200 | ₩28,825 | ₩28,959 | +0.47% | 2.6천 |
|---|
| 2026.09.02 | ₩28,878 | ₩28,985 | ₩28,690 | ₩28,945 | +0.23% | 6.1천 |
|---|
| 2026.09.01 | ₩28,918 | ₩28,959 | ₩28,717 | ₩28,878 | -0.14% | 1.2만 |
|---|
| 2026.08.31 | ₩28,301 | ₩28,757 | ₩28,301 | ₩28,757 | +1.61% | 4.3천 |
|---|
| 2026.08.28 | ₩28,838 | ₩28,838 | ₩28,409 | ₩28,462 | -1.30% | 5.6천 |
|---|
| 2026.08.27 | ₩28,744 | ₩28,811 | ₩28,503 | ₩28,811 | +0.23% | 5.6천 |
|---|
| 2026.08.26 | ₩28,395 | ₩28,972 | ₩28,395 | ₩28,878 | +1.70% | 6천 |
|---|
| 2026.08.25 | ₩28,355 | ₩28,610 | ₩28,355 | ₩28,449 | +0.33% | 6.7천 |
|---|
| 2026.08.24 | ₩28,798 | ₩28,798 | ₩28,301 | ₩28,476 | -1.12% | 6.3천 |
|---|
| 2026.08.21 | ₩28,892 | ₩28,918 | ₩28,462 | ₩28,583 | -1.07% | 6천 |
|---|
| 2026.08.20 | ₩28,905 | ₩29,281 | ₩28,798 | ₩28,972 | +0.23% | 6.2천 |
|---|
| 2026.08.19 | ₩29,173 | ₩29,173 | ₩28,865 | ₩29,026 | -0.51% | 1.2만 |
|---|
| 2026.08.18 | ₩29,106 | ₩29,576 | ₩29,106 | ₩29,307 | +0.69% | 9.5천 |
|---|
| 2026.08.17 | ₩29,294 | ₩29,321 | ₩29,079 | ₩29,133 | -0.55% | 6.4천 |
|---|
| 2026.08.14 | ₩29,281 | ₩29,388 | ₩29,214 | ₩29,281 | 0.00% | 5.2천 |
|---|
| 2026.08.13 | ₩29,026 | ₩29,120 | ₩28,798 | ₩28,838 | -0.65% | 1.4만 |
|---|
| 2026.08.12 | ₩28,704 | ₩29,173 | ₩28,704 | ₩29,012 | +1.07% | 6.6천 |
|---|
| 2026.08.11 | ₩28,503 | ₩28,838 | ₩28,503 | ₩28,771 | +0.94% | 9.1천 |
|---|
| 2026.08.10 | ₩28,449 | ₩28,583 | ₩28,436 | ₩28,516 | +0.24% | 5천 |
|---|
| 2026.08.07 | ₩28,368 | ₩28,597 | ₩28,248 | ₩28,275 | -0.33% | 3.5천 |
|---|
| 2026.08.06 | ₩28,368 | ₩28,597 | ₩28,355 | ₩28,436 | +0.24% | 9천 |
|---|
| 2026.08.05 | ₩28,516 | ₩28,543 | ₩28,234 | ₩28,288 | -0.80% | 7.5천 |
|---|
| 2026.08.04 | ₩28,731 | ₩28,771 | ₩28,395 | ₩28,690 | -0.14% | 1.7만 |
|---|
| 2026.08.03 | ₩28,905 | ₩28,918 | ₩28,704 | ₩28,825 | -0.28% | 7.8천 |
|---|
| 2026.07.31 | ₩28,717 | ₩29,079 | ₩28,704 | ₩28,851 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩28,878 | ₩28,905 | ₩28,597 | ₩28,811 | -0.23% | 7.8천 |
|---|
| 2026.07.29 | ₩28,731 | ₩29,120 | ₩28,368 | ₩28,368 | -1.26% | 1.6만 |
|---|
| 2026.07.28 | ₩29,066 | ₩29,146 | ₩28,771 | ₩28,878 | -0.65% | 1.2만 |
|---|
| 2026.07.27 | ₩29,978 | ₩29,978 | ₩29,294 | ₩29,294 | -2.28% | 1만 |
|---|
| 2026.07.24 | ₩30,300 | ₩30,474 | ₩29,965 | ₩30,018 | -0.93% | 1.9만 |
|---|
| 2026.07.23 | ₩30,045 | ₩30,260 | ₩29,951 | ₩30,206 | +0.54% | 2.4만 |
|---|
| 2026.07.22 | ₩29,710 | ₩30,059 | ₩29,710 | ₩30,059 | +1.17% | 7.5천 |
|---|
| 2026.07.21 | ₩29,683 | ₩29,683 | ₩29,428 | ₩29,522 | -0.54% | 4.8천 |
|---|
| 2026.07.20 | ₩29,643 | ₩29,790 | ₩29,415 | ₩29,495 | -0.50% | 5.1천 |
|---|
| 2026.07.17 | ₩29,723 | ₩29,723 | ₩29,482 | ₩29,549 | -0.59% | 4.2천 |
|---|
| 2026.07.16 | ₩29,589 | ₩29,670 | ₩29,468 | ₩29,602 | +0.05% | 7.4천 |
|---|
| 2026.07.15 | ₩29,857 | ₩30,045 | ₩29,482 | ₩29,589 | -0.90% | 4.6천 |
|---|
| 2026.07.14 | ₩29,938 | ₩30,219 | ₩29,790 | ₩29,831 | -0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩29,763 | ₩29,965 | ₩29,763 | ₩29,871 | +0.36% | 8.7천 |
|---|
| 2026.07.10 | ₩29,683 | ₩29,683 | ₩29,361 | ₩29,576 | -0.36% | 5.1천 |
|---|
| 2026.07.09 | ₩29,710 | ₩29,951 | ₩29,616 | ₩29,616 | -0.32% | 7.7천 |
|---|
| 2026.07.08 | ₩29,549 | ₩29,696 | ₩29,495 | ₩29,683 | +0.45% | 1.1만 |
|---|
| 2026.07.07 | ₩29,374 | ₩29,643 | ₩29,348 | ₩29,549 | +0.59% | 1.2만 |
|---|
| 2026.07.06 | ₩29,321 | ₩29,401 | ₩29,120 | ₩29,146 | -0.59% | 1.1만 |
|---|
| 2026.07.02 | ₩28,811 | ₩29,133 | ₩28,811 | ₩29,120 | +1.07% | 1.7만 |
|---|
| 2026.07.01 | ₩29,160 | ₩29,294 | ₩28,690 | ₩28,811 | -1.20% | 5.9천 |
|---|
| 2026.06.30 | ₩29,522 | ₩29,831 | ₩29,334 | ₩29,334 | -0.64% | 1.2만 |
|---|
| 2026.06.29 | ₩29,737 | ₩30,099 | ₩29,589 | ₩29,683 | -0.18% | 8.4천 |
|---|
| 2026.06.26 | ₩30,045 | ₩30,045 | ₩29,804 | ₩29,844 | -0.67% | 1.8만 |
|---|
| 2026.06.25 | ₩29,428 | ₩29,938 | ₩29,428 | ₩29,804 | +1.28% | 1.1만 |
|---|
| 2026.06.24 | ₩29,602 | ₩29,696 | ₩29,401 | ₩29,643 | +0.14% | 1.4만 |
|---|
| 2026.06.23 | ₩29,468 | ₩29,763 | ₩29,348 | ₩29,763 | +1.00% | 1만 |
|---|
| 2026.06.22 | ₩29,254 | ₩29,737 | ₩29,254 | ₩29,589 | +1.15% | 8.7천 |
|---|
| 2026.06.18 | ₩28,838 | ₩29,509 | ₩28,838 | ₩29,240 | +1.40% | 1.1만 |
|---|
| 2026.06.17 | ₩29,240 | ₩29,281 | ₩28,999 | ₩29,066 | -0.60% | 1.8만 |
|---|
| 2026.06.16 | ₩29,374 | ₩29,495 | ₩29,240 | ₩29,240 | -0.46% | 9.4천 |
|---|
| 2026.06.15 | ₩29,374 | ₩29,374 | ₩29,120 | ₩29,187 | -0.64% | 1만 |
|---|
| 2026.06.12 | ₩28,932 | ₩29,374 | ₩28,932 | ₩29,294 | +1.25% | 6.1천 |
|---|
| 2026.06.11 | ₩29,026 | ₩29,294 | ₩28,945 | ₩28,972 | -0.18% | 1.3만 |
|---|
| 2026.06.10 | ₩28,865 | ₩29,120 | ₩28,865 | ₩28,985 | +0.42% | 1.5만 |
|---|
| 2026.06.09 | ₩28,825 | ₩28,945 | ₩28,798 | ₩28,932 | +0.37% | 1.2만 |
|---|
| 2026.06.08 | ₩29,200 | ₩29,562 | ₩28,892 | ₩28,999 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩29,321 | ₩29,562 | ₩29,200 | ₩29,267 | -0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩29,401 | ₩29,428 | ₩29,200 | ₩29,388 | -0.05% | 9.9천 |
|---|
| 2026.06.03 | ₩29,495 | ₩29,643 | ₩29,240 | ₩29,267 | -0.77% | 6.7천 |
|---|
| 2026.06.02 | ₩29,012 | ₩29,374 | ₩28,999 | ₩29,334 | +1.11% | 2.1만 |
|---|
| 2026.06.01 | ₩29,039 | ₩29,039 | ₩28,771 | ₩28,771 | -0.92% | 6.9천 |
|---|
| 2026.05.29 | ₩29,428 | ₩29,428 | ₩28,985 | ₩29,120 | -1.05% | 9천 |
|---|
| 2026.05.28 | ₩29,656 | ₩29,656 | ₩29,428 | ₩29,509 | -0.50% | 4.3천 |
|---|
| 2026.05.27 | ₩29,965 | ₩29,965 | ₩29,710 | ₩29,710 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩30,595 | ₩30,595 | ₩30,139 | ₩30,166 | -1.40% | 1.8만 |
|---|
| 2026.05.22 | ₩29,965 | ₩30,367 | ₩29,965 | ₩30,367 | +1.34% | 9.7천 |
|---|
| 2026.05.21 | ₩29,924 | ₩30,099 | ₩29,884 | ₩30,072 | +0.49% | 1.2만 |
|---|
| 2026.05.20 | ₩29,857 | ₩30,099 | ₩29,777 | ₩29,884 | +0.09% | 1.7만 |
|---|
| 2026.05.19 | ₩29,415 | ₩29,790 | ₩29,415 | ₩29,737 | +1.09% | 5천 |
|---|
| 2026.05.18 | ₩29,401 | ₩29,562 | ₩29,401 | ₩29,562 | +0.55% | 4.3천 |
|---|
| 2026.05.15 | ₩29,737 | ₩29,790 | ₩29,589 | ₩29,589 | -0.50% | 3.3천 |
|---|
| 2026.05.14 | ₩29,683 | ₩29,951 | ₩29,683 | ₩29,924 | +0.81% | 4.5천 |
|---|
| 2026.05.13 | ₩29,509 | ₩29,710 | ₩29,415 | ₩29,616 | +0.36% | 1.3만 |
|---|
| 2026.05.12 | ₩29,670 | ₩29,884 | ₩29,589 | ₩29,884 | +0.72% | 3.9천 |
|---|
| 2026.05.11 | ₩29,321 | ₩29,831 | ₩29,321 | ₩29,763 | +1.51% | 9.5천 |
|---|
| 2026.05.08 | ₩29,737 | ₩29,790 | ₩29,307 | ₩29,374 | -1.22% | 3.6천 |
|---|
| 2026.05.07 | ₩29,777 | ₩29,777 | ₩29,616 | ₩29,737 | -0.14% | 5.9천 |
|---|
| 2026.05.06 | ₩30,434 | ₩30,434 | ₩29,911 | ₩30,005 | -1.41% | 1.9만 |
|---|
| 2026.05.05 | ₩30,608 | ₩30,796 | ₩30,488 | ₩30,515 | -0.31% | 2.4만 |
|---|
| 2026.05.04 | ₩30,193 | ₩30,676 | ₩30,193 | ₩30,595 | +1.33% | 1만 |
|---|
| 2026.05.01 | ₩30,488 | ₩30,810 | ₩30,461 | ₩30,461 | -0.09% | 1.2만 |
|---|
| 2026.04.30 | ₩29,804 | ₩30,743 | ₩29,804 | ₩30,662 | +2.88% | 9.7천 |
|---|
| 2026.04.29 | ₩30,193 | ₩30,193 | ₩29,710 | ₩29,763 | -1.42% | 2.4만 |
|---|
| 2026.04.28 | ₩29,951 | ₩30,072 | ₩29,696 | ₩29,884 | -0.22% | 6.6천 |
|---|
| 2026.04.27 | ₩30,032 | ₩30,045 | ₩29,871 | ₩29,871 | -0.54% | 1.8만 |
|---|
| 2026.04.24 | ₩29,187 | ₩29,844 | ₩29,187 | ₩29,804 | +2.11% | 1.1만 |
|---|
| 2026.04.23 | ₩29,187 | ₩29,643 | ₩29,187 | ₩29,629 | +1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩29,039 | ₩29,267 | ₩28,932 | ₩29,053 | +0.05% | 5.4천 |
|---|
| 2026.04.21 | ₩29,200 | ₩29,200 | ₩28,892 | ₩28,932 | -0.92% | 5.5천 |
|---|
| 2026.04.20 | ₩29,750 | ₩29,750 | ₩29,146 | ₩29,294 | -1.53% | 6.7천 |
|---|
| 2026.04.17 | ₩29,374 | ₩29,750 | ₩29,374 | ₩29,656 | +0.96% | 1.5만 |
|---|
| 2026.04.16 | ₩29,737 | ₩29,804 | ₩29,616 | ₩29,750 | +0.05% | 3.5천 |
|---|
| 2026.04.15 | ₩29,670 | ₩29,710 | ₩29,549 | ₩29,576 | -0.32% | 1.4만 |
|---|
| 2026.04.14 | ₩29,683 | ₩29,737 | ₩29,616 | ₩29,737 | +0.18% | 4.4천 |
|---|
| 2026.04.13 | ₩29,844 | ₩30,018 | ₩29,535 | ₩29,616 | -0.76% | 1.1만 |
|---|
| 2026.04.10 | ₩30,193 | ₩30,219 | ₩29,844 | ₩29,938 | -0.84% | 1.2만 |
|---|
| 2026.04.09 | ₩30,139 | ₩30,421 | ₩29,965 | ₩30,045 | -0.31% | 1.2만 |
|---|
| 2026.04.08 | ₩29,468 | ₩29,898 | ₩29,361 | ₩29,696 | +0.77% | 9.3천 |
|---|
| 2026.04.07 | ₩29,576 | ₩29,710 | ₩29,455 | ₩29,643 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩29,602 | ₩29,643 | ₩29,415 | ₩29,522 | -0.27% | 5.5천 |
|---|
| 2026.04.02 | ₩29,173 | ₩29,656 | ₩29,173 | ₩29,602 | +1.47% | 4천 |
|---|
| 2026.04.01 | ₩29,549 | ₩29,643 | ₩29,281 | ₩29,415 | -0.45% | 4.1만 |
|---|
| 2026.03.31 | ₩29,388 | ₩29,549 | ₩29,200 | ₩29,348 | -0.14% | 1.4만 |
|---|
| 2026.03.30 | ₩29,804 | ₩29,911 | ₩29,361 | ₩29,388 | -1.40% | 1.3만 |
|---|
| 2026.03.27 | ₩29,616 | ₩30,085 | ₩29,576 | ₩29,750 | +0.45% | 2.4만 |
|---|
| 2026.03.26 | ₩29,294 | ₩29,576 | ₩29,294 | ₩29,455 | +0.55% | 1만 |
|---|
| 2026.03.25 | ₩29,978 | ₩29,991 | ₩29,804 | ₩29,817 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩29,670 | ₩30,099 | ₩29,616 | ₩29,777 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩29,160 | ₩29,656 | ₩29,160 | ₩29,495 | +1.15% | 1.3만 |
|---|
| 2026.03.20 | ₩29,965 | ₩29,965 | ₩29,012 | ₩29,106 | -2.86% | 6.8천 |
|---|
| 2026.03.19 | ₩29,831 | ₩30,287 | ₩29,831 | ₩30,273 | +1.48% | 1.8만 |
|---|
| 2026.03.18 | ₩30,112 | ₩30,260 | ₩30,032 | ₩30,059 | -0.18% | 3.8만 |
|---|
| 2026.03.17 | ₩30,179 | ₩30,394 | ₩30,179 | ₩30,206 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩30,193 | ₩30,193 | ₩30,018 | ₩30,152 | -0.13% | 1.5만 |
|---|
| 2026.03.13 | ₩30,179 | ₩30,179 | ₩29,884 | ₩29,951 | -0.76% | 7.8천 |
|---|
| 2026.03.12 | ₩29,737 | ₩30,045 | ₩29,683 | ₩29,710 | -0.09% | 2.7만 |
|---|
| 2026.03.11 | ₩29,710 | ₩29,831 | ₩29,576 | ₩29,737 | +0.09% | 1.5만 |
|---|
| 2026.03.10 | ₩30,005 | ₩30,260 | ₩29,884 | ₩29,911 | -0.31% | 9천 |
|---|
| 2026.03.09 | ₩29,616 | ₩30,099 | ₩29,616 | ₩30,005 | +1.31% | 6.8천 |
|---|
| 2026.03.06 | ₩30,072 | ₩30,246 | ₩30,005 | ₩30,059 | -0.04% | 9천 |
|---|
| 2026.03.05 | ₩30,354 | ₩30,354 | ₩30,072 | ₩30,246 | -0.35% | 2.8만 |
|---|
| 2026.03.04 | ₩30,152 | ₩30,474 | ₩30,126 | ₩30,394 | +0.80% | 2만 |
|---|
| 2026.03.03 | ₩29,938 | ₩30,434 | ₩29,817 | ₩30,327 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩30,783 | ₩30,890 | ₩30,635 | ₩30,756 | -0.09% | 9.7천 |
|---|
| 2026.02.27 | ₩30,488 | ₩30,662 | ₩30,474 | ₩30,649 | +0.53% | 1만 |
|---|
| 2026.02.26 | ₩30,367 | ₩30,555 | ₩30,260 | ₩30,541 | +0.57% | 1.2만 |
|---|
| 2026.02.25 | ₩30,582 | ₩30,608 | ₩30,099 | ₩30,582 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩29,790 | ₩30,407 | ₩29,790 | ₩30,407 | +2.07% | 1.2만 |
|---|
| 2026.02.23 | ₩30,193 | ₩30,327 | ₩29,978 | ₩30,193 | 0.00% | 7.6천 |
|---|
| 2026.02.20 | ₩29,884 | ₩30,045 | ₩29,804 | ₩30,032 | +0.49% | 1만 |
|---|
| 2026.02.19 | ₩29,871 | ₩29,924 | ₩29,723 | ₩29,924 | +0.18% | 2.2만 |
|---|
| 2026.02.18 | ₩30,152 | ₩30,152 | ₩29,683 | ₩29,710 | -1.47% | 1만 |
|---|
| 2026.02.17 | ₩30,045 | ₩30,246 | ₩29,938 | ₩30,032 | -0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩29,428 | ₩30,166 | ₩29,428 | ₩30,099 | +2.28% | 9.8천 |
|---|
| 2026.02.12 | ₩29,146 | ₩29,509 | ₩29,106 | ₩29,294 | +0.51% | 1만 |
|---|
| 2026.02.11 | ₩28,892 | ₩29,079 | ₩28,865 | ₩29,079 | +0.65% | 1만 |
|---|
| 2026.02.10 | ₩28,556 | ₩28,905 | ₩28,556 | ₩28,784 | +0.80% | 1.9만 |
|---|
| 2026.02.09 | ₩28,208 | ₩28,529 | ₩28,208 | ₩28,529 | +1.14% | 1만 |
|---|
| 2026.02.06 | ₩28,006 | ₩28,288 | ₩28,006 | ₩28,194 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩27,832 | ₩27,886 | ₩27,684 | ₩27,872 | +0.14% | 1만 |
|---|
| 2026.02.04 | ₩28,087 | ₩28,154 | ₩27,725 | ₩27,805 | -1.00% | 7.6천 |
|---|
| 2026.02.03 | ₩27,725 | ₩28,127 | ₩27,725 | ₩28,127 | +1.45% | 1.3만 |
|---|
| 2026.02.02 | ₩27,966 | ₩27,980 | ₩27,644 | ₩27,658 | -1.10% | 1.1만 |
|---|
| 2026.01.30 | ₩28,047 | ₩28,140 | ₩27,832 | ₩28,087 | +0.14% | 1.3만 |
|---|
| 2026.01.29 | ₩28,288 | ₩28,355 | ₩28,100 | ₩28,194 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩28,087 | ₩28,248 | ₩28,087 | ₩28,248 | +0.57% | 5.2천 |
|---|
| 2026.01.27 | ₩27,859 | ₩28,127 | ₩27,859 | ₩28,127 | +0.96% | 1.2만 |
|---|
| 2026.01.26 | ₩27,792 | ₩27,859 | ₩27,550 | ₩27,725 | -0.24% | 1.6만 |
|---|
| 2026.01.23 | ₩27,537 | ₩27,711 | ₩27,537 | ₩27,684 | +0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩27,765 | ₩28,033 | ₩27,604 | ₩27,658 | -0.39% | 2만 |
|---|
| 2026.01.21 | ₩27,577 | ₩27,711 | ₩27,336 | ₩27,604 | +0.10% | 1.9만 |
|---|
| 2026.01.20 | ₩27,591 | ₩27,872 | ₩27,443 | ₩27,510 | -0.29% | 2.7만 |
|---|
| 2026.01.16 | ₩27,899 | ₩27,966 | ₩27,765 | ₩27,845 | -0.19% | 4.4만 |
|---|
| 2026.01.15 | ₩27,778 | ₩28,208 | ₩27,778 | ₩28,060 | +1.01% | 3.6만 |
|---|
| 2026.01.14 | ₩27,523 | ₩27,832 | ₩27,523 | ₩27,698 | +0.63% | 1.1만 |
|---|
| 2026.01.13 | ₩27,242 | ₩27,671 | ₩27,242 | ₩27,564 | +1.18% | 3.9만 |
|---|
| 2026.01.12 | ₩27,148 | ₩27,389 | ₩27,148 | ₩27,309 | +0.59% | 1.5만 |
|---|
| 2026.01.09 | ₩27,027 | ₩27,376 | ₩27,027 | ₩27,242 | +0.79% | 2.4만 |
|---|
| 2026.01.08 | ₩26,813 | ₩26,960 | ₩26,772 | ₩26,826 | +0.05% | 2.7만 |
|---|
| 2026.01.07 | ₩27,430 | ₩27,430 | ₩26,732 | ₩26,866 | -2.05% | 8.9천 |
|---|
| 2026.01.06 | ₩27,363 | ₩27,577 | ₩27,242 | ₩27,389 | +0.10% | 1.3만 |
|---|
| 2026.01.05 | ₩28,087 | ₩28,087 | ₩27,148 | ₩27,470 | -2.20% | 1.6만 |
|---|
| 2026.01.02 | ₩27,403 | ₩27,899 | ₩27,389 | ₩27,778 | +1.37% | 2.3만 |
|---|
| 2025.12.31 | ₩27,497 | ₩27,564 | ₩27,336 | ₩27,336 | -0.59% | 1.1만 |
|---|
| 2025.12.30 | ₩27,617 | ₩27,698 | ₩27,564 | ₩27,617 | 0.00% | 9.6천 |
|---|
| 2025.12.29 | ₩27,644 | ₩27,698 | ₩27,564 | ₩27,604 | -0.15% | 1.8만 |
|---|
| 2025.12.26 | ₩27,617 | ₩27,617 | ₩27,403 | ₩27,470 | -0.53% | 2.6만 |
|---|
| 2025.12.24 | ₩27,470 | ₩27,658 | ₩27,470 | ₩27,644 | +0.63% | 4.6천 |
|---|
| 2025.12.23 | ₩27,242 | ₩27,577 | ₩27,242 | ₩27,470 | +0.84% | 7.4천 |
|---|
| 2025.12.22 | ₩27,148 | ₩27,456 | ₩27,148 | ₩27,363 | +0.79% | 1.7만 |
|---|
| 2025.12.19 | ₩27,336 | ₩27,497 | ₩27,282 | ₩27,282 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩27,483 | ₩27,617 | ₩27,269 | ₩27,295 | -0.68% | 6.4천 |
|---|
| 2025.12.17 | ₩27,470 | ₩27,497 | ₩26,960 | ₩27,161 | -1.12% | 2.7만 |
|---|
| 2025.12.16 | ₩27,497 | ₩27,617 | ₩27,389 | ₩27,470 | -0.10% | 7.4천 |
|---|
| 2025.12.15 | ₩27,376 | ₩27,631 | ₩27,376 | ₩27,617 | +0.88% | 1.5만 |
|---|
| 2025.12.12 | ₩28,087 | ₩28,087 | ₩27,228 | ₩27,550 | -1.91% | 1.5만 |
|---|
| 2025.12.11 | ₩27,564 | ₩27,912 | ₩27,564 | ₩27,832 | +0.97% | 1.2만 |
|---|
| 2025.12.10 | ₩27,550 | ₩27,738 | ₩27,497 | ₩27,658 | +0.39% | 2.2만 |
|---|
| 2025.12.09 | ₩27,966 | ₩28,100 | ₩27,738 | ₩27,738 | -0.82% | 9.1천 |
|---|
| 2025.12.08 | ₩27,832 | ₩27,926 | ₩27,738 | ₩27,738 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩28,208 | ₩28,248 | ₩28,006 | ₩28,047 | -0.57% | 8.1천 |
|---|
| 2025.12.04 | ₩28,221 | ₩28,382 | ₩28,194 | ₩28,301 | +0.29% | 2.7만 |
|---|
| 2025.12.03 | ₩27,859 | ₩28,154 | ₩27,859 | ₩28,060 | +0.72% | 1.9만 |
|---|
| 2025.12.02 | ₩28,261 | ₩28,368 | ₩27,993 | ₩27,993 | -0.95% | 2.2만 |
|---|
| 2025.12.01 | ₩28,248 | ₩28,449 | ₩28,248 | ₩28,261 | +0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩28,328 | ₩28,717 | ₩28,328 | ₩28,717 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩28,194 | ₩28,529 | ₩28,194 | ₩28,248 | +0.19% | 2만 |
|---|
| 2025.11.25 | ₩28,194 | ₩28,194 | ₩27,912 | ₩28,047 | -0.52% | 6.9천 |
|---|
| 2025.11.24 | ₩27,845 | ₩28,342 | ₩27,805 | ₩28,275 | +1.54% | 1.1만 |
|---|
| 2025.11.21 | ₩27,832 | ₩28,020 | ₩27,698 | ₩27,939 | +0.39% | 1.4만 |
|---|
| 2025.11.20 | ₩28,315 | ₩28,677 | ₩27,939 | ₩27,966 | -1.23% | 1만 |
|---|
| 2025.11.19 | ₩28,234 | ₩28,368 | ₩28,181 | ₩28,261 | +0.10% | 4.4천 |
|---|
| 2025.11.18 | ₩28,114 | ₩28,382 | ₩28,060 | ₩28,140 | +0.10% | 1.8만 |
|---|
| 2025.11.17 | ₩28,100 | ₩28,422 | ₩28,033 | ₩28,033 | -0.24% | 1.1만 |
|---|
| 2025.11.14 | ₩27,899 | ₩28,328 | ₩27,899 | ₩28,194 | +1.06% | 1.7만 |
|---|
| 2025.11.13 | ₩28,181 | ₩28,194 | ₩27,926 | ₩27,926 | -0.90% | 4.9천 |
|---|
| 2025.11.12 | ₩28,315 | ₩28,395 | ₩28,248 | ₩28,395 | +0.28% | 1.4만 |
|---|
| 2025.11.11 | ₩28,382 | ₩28,382 | ₩28,208 | ₩28,288 | -0.33% | 5.7천 |
|---|
| 2025.11.10 | ₩28,355 | ₩28,529 | ₩28,248 | ₩28,462 | +0.38% | 9.4천 |
|---|
| 2025.11.07 | ₩28,060 | ₩28,342 | ₩27,765 | ₩28,342 | +1.00% | 8.5천 |
|---|
| 2025.11.06 | ₩28,047 | ₩28,208 | ₩27,993 | ₩28,060 | +0.05% | 7천 |
|---|
| 2025.11.05 | ₩27,738 | ₩28,288 | ₩27,738 | ₩28,181 | +1.60% | 9.8천 |
|---|
| 2025.11.04 | ₩27,711 | ₩28,020 | ₩27,322 | ₩27,778 | +0.24% | 1.2만 |
|---|
| 2025.11.03 | ₩27,845 | ₩28,221 | ₩27,845 | ₩28,087 | +0.87% | 1.4만 |
|---|
| 2025.10.31 | ₩27,912 | ₩28,140 | ₩27,859 | ₩27,872 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,315 | ₩28,382 | ₩28,100 | ₩28,100 | -0.76% | 1.7만 |
|---|
| 2025.10.29 | ₩28,234 | ₩28,409 | ₩28,100 | ₩28,221 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩28,154 | ₩28,301 | ₩28,154 | ₩28,154 | 0.00% | 8.7천 |
|---|
| 2025.10.27 | ₩28,275 | ₩28,355 | ₩28,154 | ₩28,194 | -0.28% | 2.4만 |
|---|
| 2025.10.24 | ₩28,087 | ₩28,422 | ₩28,087 | ₩28,288 | +0.72% | 1.1만 |
|---|
| 2025.10.23 | ₩28,020 | ₩28,167 | ₩27,912 | ₩28,100 | +0.29% | 1.4만 |
|---|
| 2025.10.22 | ₩28,100 | ₩28,221 | ₩27,912 | ₩28,181 | +0.29% | 6.9천 |
|---|
| 2025.10.21 | ₩28,301 | ₩28,301 | ₩27,926 | ₩28,114 | -0.66% | 1만 |
|---|
| 2025.10.20 | ₩28,637 | ₩28,784 | ₩28,422 | ₩28,449 | -0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩28,503 | ₩28,570 | ₩28,395 | ₩28,516 | +0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩28,945 | ₩28,972 | ₩28,234 | ₩28,234 | -2.46% | 2.8만 |
|---|
| 2025.10.15 | ₩28,905 | ₩29,146 | ₩28,731 | ₩28,811 | -0.32% | 6.3천 |
|---|
| 2025.10.14 | ₩28,208 | ₩28,664 | ₩28,208 | ₩28,623 | +1.47% | 37만 |
|---|
| 2025.10.13 | ₩28,368 | ₩28,637 | ₩28,261 | ₩28,301 | -0.24% | 1.4만 |
|---|
| 2025.10.10 | ₩28,597 | ₩28,771 | ₩28,248 | ₩28,368 | -0.80% | 74.5만 |
|---|