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 | ₩27,475 | ₩27,755 | ₩27,475 | ₩27,675 | +0.73% | 1.8만 |
| 2026.10.08 | ₩27,542 | ₩27,768 | ₩27,368 | ₩27,582 | +0.15% | 4.4천 |
| 2026.10.07 | ₩27,675 | ₩27,675 | ₩27,408 | ₩27,568 | -0.39% | 9.8천 |
| 2026.10.06 | ₩27,582 | ₩27,915 | ₩27,422 | ₩27,862 | +1.02% | 9.6천 |
| 2026.10.05 | ₩26,901 | ₩27,448 | ₩26,848 | ₩27,275 | +1.39% | 7.3천 |
| 2026.10.02 | ₩26,648 | ₩27,021 | ₩26,648 | ₩26,981 | +1.25% | 1만 |
| 2026.10.01 | ₩26,261 | ₩26,794 | ₩26,261 | ₩26,794 | +2.03% | 9.7천 |
| 2026.09.30 | ₩26,621 | ₩26,648 | ₩26,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,541 |
| -0.30% |
| 7.7천 |
| 2026.09.29 | ₩26,674 | ₩26,794 | ₩26,608 | ₩26,608 | -0.25% | 1.1만 |
|---|
| 2026.09.28 | ₩26,688 | ₩26,821 | ₩26,674 | ₩26,781 | +0.35% | 5.4천 |
|---|
| 2026.09.25 | ₩27,355 | ₩27,355 | ₩26,741 | ₩26,874 | -1.76% | 1.7만 |
|---|
| 2026.09.24 | ₩27,048 | ₩27,235 | ₩27,048 | ₩27,101 | +0.20% | 7.5천 |
|---|
| 2026.09.23 | ₩27,381 | ₩27,782 | ₩27,381 | ₩27,515 | +0.49% | 9.6천 |
|---|
| 2026.09.22 | ₩28,022 | ₩28,115 | ₩27,635 | ₩27,648 | -1.33% | 2만 |
|---|
| 2026.09.21 | ₩27,889 | ₩28,022 | ₩27,862 | ₩27,889 | 0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩28,049 | ₩28,129 | ₩27,995 | ₩28,009 | -0.14% | 2천 |
|---|
| 2026.09.17 | ₩28,289 | ₩28,289 | ₩27,849 | ₩27,969 | -1.13% | 1만 |
|---|
| 2026.09.16 | ₩27,648 | ₩28,049 | ₩27,608 | ₩27,822 | +0.63% | 5천 |
|---|
| 2026.09.15 | ₩28,169 | ₩28,169 | ₩27,822 | ₩27,849 | -1.14% | 3.7천 |
|---|
| 2026.09.14 | ₩28,556 | ₩28,582 | ₩28,062 | ₩28,062 | -1.73% | 1만 |
|---|
| 2026.09.11 | ₩28,622 | ₩28,863 | ₩28,609 | ₩28,676 | +0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩28,876 | ₩28,876 | ₩28,622 | ₩28,622 | -0.88% | 6.2천 |
|---|
| 2026.09.09 | ₩29,370 | ₩29,370 | ₩28,876 | ₩29,023 | -1.18% | 2.8만 |
|---|
| 2026.09.08 | ₩28,889 | ₩29,316 | ₩28,889 | ₩29,250 | +1.25% | 3.8천 |
|---|
| 2026.09.04 | ₩28,609 | ₩28,929 | ₩28,609 | ₩28,809 | +0.70% | 6.1천 |
|---|
| 2026.09.03 | ₩28,676 | ₩29,049 | ₩28,676 | ₩28,809 | +0.47% | 2.6천 |
|---|
| 2026.09.02 | ₩28,729 | ₩28,836 | ₩28,542 | ₩28,796 | +0.23% | 6.1천 |
|---|
| 2026.09.01 | ₩28,769 | ₩28,809 | ₩28,569 | ₩28,729 | -0.14% | 1.2만 |
|---|
| 2026.08.31 | ₩28,155 | ₩28,609 | ₩28,155 | ₩28,609 | +1.61% | 4.3천 |
|---|
| 2026.08.28 | ₩28,689 | ₩28,689 | ₩28,262 | ₩28,316 | -1.30% | 5.6천 |
|---|
| 2026.08.27 | ₩28,596 | ₩28,662 | ₩28,356 | ₩28,662 | +0.23% | 5.6천 |
|---|
| 2026.08.26 | ₩28,249 | ₩28,823 | ₩28,249 | ₩28,729 | +1.70% | 6천 |
|---|
| 2026.08.25 | ₩28,209 | ₩28,462 | ₩28,209 | ₩28,302 | +0.33% | 6.7천 |
|---|
| 2026.08.24 | ₩28,649 | ₩28,649 | ₩28,155 | ₩28,329 | -1.12% | 6.3천 |
|---|
| 2026.08.21 | ₩28,743 | ₩28,769 | ₩28,316 | ₩28,436 | -1.07% | 6천 |
|---|
| 2026.08.20 | ₩28,756 | ₩29,130 | ₩28,649 | ₩28,823 | +0.23% | 6.2천 |
|---|
| 2026.08.19 | ₩29,023 | ₩29,023 | ₩28,716 | ₩28,876 | -0.51% | 1.2만 |
|---|
| 2026.08.18 | ₩28,956 | ₩29,423 | ₩28,956 | ₩29,156 | +0.69% | 9.5천 |
|---|
| 2026.08.17 | ₩29,143 | ₩29,170 | ₩28,929 | ₩28,983 | -0.55% | 6.4천 |
|---|
| 2026.08.14 | ₩29,130 | ₩29,236 | ₩29,063 | ₩29,130 | 0.00% | 5.2천 |
|---|
| 2026.08.13 | ₩28,876 | ₩28,969 | ₩28,649 | ₩28,689 | -0.65% | 1.4만 |
|---|
| 2026.08.12 | ₩28,556 | ₩29,023 | ₩28,556 | ₩28,863 | +1.07% | 6.6천 |
|---|
| 2026.08.11 | ₩28,356 | ₩28,689 | ₩28,356 | ₩28,622 | +0.94% | 9.1천 |
|---|
| 2026.08.10 | ₩28,302 | ₩28,436 | ₩28,289 | ₩28,369 | +0.24% | 5천 |
|---|
| 2026.08.07 | ₩28,222 | ₩28,449 | ₩28,102 | ₩28,129 | -0.33% | 3.5천 |
|---|
| 2026.08.06 | ₩28,222 | ₩28,449 | ₩28,209 | ₩28,289 | +0.24% | 9천 |
|---|
| 2026.08.05 | ₩28,369 | ₩28,396 | ₩28,089 | ₩28,142 | -0.80% | 7.5천 |
|---|
| 2026.08.04 | ₩28,582 | ₩28,622 | ₩28,249 | ₩28,542 | -0.14% | 1.7만 |
|---|
| 2026.08.03 | ₩28,756 | ₩28,769 | ₩28,556 | ₩28,676 | -0.28% | 7.8천 |
|---|
| 2026.07.31 | ₩28,569 | ₩28,929 | ₩28,556 | ₩28,703 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩28,729 | ₩28,756 | ₩28,449 | ₩28,662 | -0.23% | 7.8천 |
|---|
| 2026.07.29 | ₩28,582 | ₩28,969 | ₩28,222 | ₩28,222 | -1.26% | 1.6만 |
|---|
| 2026.07.28 | ₩28,916 | ₩28,996 | ₩28,622 | ₩28,729 | -0.65% | 1.2만 |
|---|
| 2026.07.27 | ₩29,823 | ₩29,823 | ₩29,143 | ₩29,143 | -2.28% | 1만 |
|---|
| 2026.07.24 | ₩30,144 | ₩30,317 | ₩29,810 | ₩29,863 | -0.93% | 1.9만 |
|---|
| 2026.07.23 | ₩29,890 | ₩30,104 | ₩29,797 | ₩30,050 | +0.54% | 2.4만 |
|---|
| 2026.07.22 | ₩29,557 | ₩29,903 | ₩29,557 | ₩29,903 | +1.17% | 7.5천 |
|---|
| 2026.07.21 | ₩29,530 | ₩29,530 | ₩29,276 | ₩29,370 | -0.54% | 4.8천 |
|---|
| 2026.07.20 | ₩29,490 | ₩29,637 | ₩29,263 | ₩29,343 | -0.50% | 5.1천 |
|---|
| 2026.07.17 | ₩29,570 | ₩29,570 | ₩29,330 | ₩29,396 | -0.59% | 4.2천 |
|---|
| 2026.07.16 | ₩29,436 | ₩29,516 | ₩29,316 | ₩29,450 | +0.05% | 7.4천 |
|---|
| 2026.07.15 | ₩29,703 | ₩29,890 | ₩29,330 | ₩29,436 | -0.90% | 4.6천 |
|---|
| 2026.07.14 | ₩29,783 | ₩30,064 | ₩29,637 | ₩29,677 | -0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩29,610 | ₩29,810 | ₩29,610 | ₩29,717 | +0.36% | 8.7천 |
|---|
| 2026.07.10 | ₩29,530 | ₩29,530 | ₩29,210 | ₩29,423 | -0.36% | 5.1천 |
|---|
| 2026.07.09 | ₩29,557 | ₩29,797 | ₩29,463 | ₩29,463 | -0.32% | 7.7천 |
|---|
| 2026.07.08 | ₩29,396 | ₩29,543 | ₩29,343 | ₩29,530 | +0.45% | 1.1만 |
|---|
| 2026.07.07 | ₩29,223 | ₩29,490 | ₩29,196 | ₩29,396 | +0.59% | 1.2만 |
|---|
| 2026.07.06 | ₩29,170 | ₩29,250 | ₩28,969 | ₩28,996 | -0.59% | 1.1만 |
|---|
| 2026.07.02 | ₩28,662 | ₩28,983 | ₩28,662 | ₩28,969 | +1.07% | 1.7만 |
|---|
| 2026.07.01 | ₩29,009 | ₩29,143 | ₩28,542 | ₩28,662 | -1.20% | 5.9천 |
|---|
| 2026.06.30 | ₩29,370 | ₩29,677 | ₩29,183 | ₩29,183 | -0.64% | 1.2만 |
|---|
| 2026.06.29 | ₩29,583 | ₩29,943 | ₩29,436 | ₩29,530 | -0.18% | 8.4천 |
|---|
| 2026.06.26 | ₩29,890 | ₩29,890 | ₩29,650 | ₩29,690 | -0.67% | 1.8만 |
|---|
| 2026.06.25 | ₩29,276 | ₩29,783 | ₩29,276 | ₩29,650 | +1.28% | 1.1만 |
|---|
| 2026.06.24 | ₩29,450 | ₩29,543 | ₩29,250 | ₩29,490 | +0.14% | 1.4만 |
|---|
| 2026.06.23 | ₩29,316 | ₩29,610 | ₩29,196 | ₩29,610 | +1.00% | 1만 |
|---|
| 2026.06.22 | ₩29,103 | ₩29,583 | ₩29,103 | ₩29,436 | +1.15% | 8.7천 |
|---|
| 2026.06.18 | ₩28,689 | ₩29,356 | ₩28,689 | ₩29,089 | +1.40% | 1.1만 |
|---|
| 2026.06.17 | ₩29,089 | ₩29,130 | ₩28,849 | ₩28,916 | -0.60% | 1.8만 |
|---|
| 2026.06.16 | ₩29,223 | ₩29,343 | ₩29,089 | ₩29,089 | -0.46% | 9.4천 |
|---|
| 2026.06.15 | ₩29,223 | ₩29,223 | ₩28,969 | ₩29,036 | -0.64% | 1만 |
|---|
| 2026.06.12 | ₩28,783 | ₩29,223 | ₩28,783 | ₩29,143 | +1.25% | 6.1천 |
|---|
| 2026.06.11 | ₩28,876 | ₩29,143 | ₩28,796 | ₩28,823 | -0.18% | 1.3만 |
|---|
| 2026.06.10 | ₩28,716 | ₩28,969 | ₩28,716 | ₩28,836 | +0.42% | 1.5만 |
|---|
| 2026.06.09 | ₩28,676 | ₩28,796 | ₩28,649 | ₩28,783 | +0.37% | 1.2만 |
|---|
| 2026.06.08 | ₩29,049 | ₩29,410 | ₩28,743 | ₩28,849 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩29,170 | ₩29,410 | ₩29,049 | ₩29,116 | -0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩29,250 | ₩29,276 | ₩29,049 | ₩29,236 | -0.05% | 9.9천 |
|---|
| 2026.06.03 | ₩29,343 | ₩29,490 | ₩29,089 | ₩29,116 | -0.77% | 6.7천 |
|---|
| 2026.06.02 | ₩28,863 | ₩29,223 | ₩28,849 | ₩29,183 | +1.11% | 2.1만 |
|---|
| 2026.06.01 | ₩28,889 | ₩28,889 | ₩28,622 | ₩28,622 | -0.92% | 6.9천 |
|---|
| 2026.05.29 | ₩29,276 | ₩29,276 | ₩28,836 | ₩28,969 | -1.05% | 9천 |
|---|
| 2026.05.28 | ₩29,503 | ₩29,503 | ₩29,276 | ₩29,356 | -0.50% | 4.3천 |
|---|
| 2026.05.27 | ₩29,810 | ₩29,810 | ₩29,557 | ₩29,557 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩30,437 | ₩30,437 | ₩29,984 | ₩30,010 | -1.40% | 1.8만 |
|---|
| 2026.05.22 | ₩29,810 | ₩30,210 | ₩29,810 | ₩30,210 | +1.34% | 9.7천 |
|---|
| 2026.05.21 | ₩29,770 | ₩29,943 | ₩29,730 | ₩29,917 | +0.49% | 1.2만 |
|---|
| 2026.05.20 | ₩29,703 | ₩29,943 | ₩29,623 | ₩29,730 | +0.09% | 1.7만 |
|---|
| 2026.05.19 | ₩29,263 | ₩29,637 | ₩29,263 | ₩29,583 | +1.09% | 5천 |
|---|
| 2026.05.18 | ₩29,250 | ₩29,410 | ₩29,250 | ₩29,410 | +0.55% | 4.3천 |
|---|
| 2026.05.15 | ₩29,583 | ₩29,637 | ₩29,436 | ₩29,436 | -0.50% | 3.3천 |
|---|
| 2026.05.14 | ₩29,530 | ₩29,797 | ₩29,530 | ₩29,770 | +0.81% | 4.5천 |
|---|
| 2026.05.13 | ₩29,356 | ₩29,557 | ₩29,263 | ₩29,463 | +0.36% | 1.3만 |
|---|
| 2026.05.12 | ₩29,516 | ₩29,730 | ₩29,436 | ₩29,730 | +0.72% | 3.9천 |
|---|
| 2026.05.11 | ₩29,170 | ₩29,677 | ₩29,170 | ₩29,610 | +1.51% | 9.5천 |
|---|
| 2026.05.08 | ₩29,583 | ₩29,637 | ₩29,156 | ₩29,223 | -1.22% | 3.6천 |
|---|
| 2026.05.07 | ₩29,623 | ₩29,623 | ₩29,463 | ₩29,583 | -0.14% | 5.9천 |
|---|
| 2026.05.06 | ₩30,277 | ₩30,277 | ₩29,757 | ₩29,850 | -1.41% | 1.9만 |
|---|
| 2026.05.05 | ₩30,451 | ₩30,637 | ₩30,330 | ₩30,357 | -0.31% | 2.4만 |
|---|
| 2026.05.04 | ₩30,037 | ₩30,517 | ₩30,037 | ₩30,437 | +1.33% | 1만 |
|---|
| 2026.05.01 | ₩30,330 | ₩30,651 | ₩30,304 | ₩30,304 | -0.09% | 1.2만 |
|---|
| 2026.04.30 | ₩29,650 | ₩30,584 | ₩29,650 | ₩30,504 | +2.88% | 9.7천 |
|---|
| 2026.04.29 | ₩30,037 | ₩30,037 | ₩29,557 | ₩29,610 | -1.42% | 2.4만 |
|---|
| 2026.04.28 | ₩29,797 | ₩29,917 | ₩29,543 | ₩29,730 | -0.22% | 6.6천 |
|---|
| 2026.04.27 | ₩29,877 | ₩29,890 | ₩29,717 | ₩29,717 | -0.54% | 1.8만 |
|---|
| 2026.04.24 | ₩29,036 | ₩29,690 | ₩29,036 | ₩29,650 | +2.11% | 1.1만 |
|---|
| 2026.04.23 | ₩29,036 | ₩29,490 | ₩29,036 | ₩29,476 | +1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩28,889 | ₩29,116 | ₩28,783 | ₩28,903 | +0.05% | 5.4천 |
|---|
| 2026.04.21 | ₩29,049 | ₩29,049 | ₩28,743 | ₩28,783 | -0.92% | 5.5천 |
|---|
| 2026.04.20 | ₩29,597 | ₩29,597 | ₩28,996 | ₩29,143 | -1.53% | 6.7천 |
|---|
| 2026.04.17 | ₩29,223 | ₩29,597 | ₩29,223 | ₩29,503 | +0.96% | 1.5만 |
|---|
| 2026.04.16 | ₩29,583 | ₩29,650 | ₩29,463 | ₩29,597 | +0.05% | 3.5천 |
|---|
| 2026.04.15 | ₩29,516 | ₩29,557 | ₩29,396 | ₩29,423 | -0.32% | 1.4만 |
|---|
| 2026.04.14 | ₩29,530 | ₩29,583 | ₩29,463 | ₩29,583 | +0.18% | 4.4천 |
|---|
| 2026.04.13 | ₩29,690 | ₩29,863 | ₩29,383 | ₩29,463 | -0.76% | 1.1만 |
|---|
| 2026.04.10 | ₩30,037 | ₩30,064 | ₩29,690 | ₩29,783 | -0.84% | 1.2만 |
|---|
| 2026.04.09 | ₩29,984 | ₩30,264 | ₩29,810 | ₩29,890 | -0.31% | 1.2만 |
|---|
| 2026.04.08 | ₩29,316 | ₩29,743 | ₩29,210 | ₩29,543 | +0.77% | 9.3천 |
|---|
| 2026.04.07 | ₩29,423 | ₩29,557 | ₩29,303 | ₩29,490 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩29,450 | ₩29,490 | ₩29,263 | ₩29,370 | -0.27% | 5.5천 |
|---|
| 2026.04.02 | ₩29,023 | ₩29,503 | ₩29,023 | ₩29,450 | +1.47% | 4천 |
|---|
| 2026.04.01 | ₩29,396 | ₩29,490 | ₩29,130 | ₩29,263 | -0.45% | 4.1만 |
|---|
| 2026.03.31 | ₩29,236 | ₩29,396 | ₩29,049 | ₩29,196 | -0.14% | 1.4만 |
|---|
| 2026.03.30 | ₩29,650 | ₩29,757 | ₩29,210 | ₩29,236 | -1.40% | 1.3만 |
|---|
| 2026.03.27 | ₩29,463 | ₩29,930 | ₩29,423 | ₩29,597 | +0.45% | 2.4만 |
|---|
| 2026.03.26 | ₩29,143 | ₩29,423 | ₩29,143 | ₩29,303 | +0.55% | 1만 |
|---|
| 2026.03.25 | ₩29,823 | ₩29,837 | ₩29,650 | ₩29,663 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩29,516 | ₩29,943 | ₩29,463 | ₩29,623 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩29,009 | ₩29,503 | ₩29,009 | ₩29,343 | +1.15% | 1.3만 |
|---|
| 2026.03.20 | ₩29,810 | ₩29,810 | ₩28,863 | ₩28,956 | -2.86% | 6.8천 |
|---|
| 2026.03.19 | ₩29,677 | ₩30,130 | ₩29,677 | ₩30,117 | +1.48% | 1.8만 |
|---|
| 2026.03.18 | ₩29,957 | ₩30,104 | ₩29,877 | ₩29,903 | -0.18% | 3.8만 |
|---|
| 2026.03.17 | ₩30,024 | ₩30,237 | ₩30,024 | ₩30,050 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩30,037 | ₩30,037 | ₩29,863 | ₩29,997 | -0.13% | 1.5만 |
|---|
| 2026.03.13 | ₩30,024 | ₩30,024 | ₩29,730 | ₩29,797 | -0.76% | 7.8천 |
|---|
| 2026.03.12 | ₩29,583 | ₩29,890 | ₩29,530 | ₩29,557 | -0.09% | 2.7만 |
|---|
| 2026.03.11 | ₩29,557 | ₩29,677 | ₩29,423 | ₩29,583 | +0.09% | 1.5만 |
|---|
| 2026.03.10 | ₩29,850 | ₩30,104 | ₩29,730 | ₩29,757 | -0.31% | 9천 |
|---|
| 2026.03.09 | ₩29,463 | ₩29,943 | ₩29,463 | ₩29,850 | +1.31% | 6.8천 |
|---|
| 2026.03.06 | ₩29,917 | ₩30,090 | ₩29,850 | ₩29,903 | -0.04% | 9천 |
|---|
| 2026.03.05 | ₩30,197 | ₩30,197 | ₩29,917 | ₩30,090 | -0.35% | 2.8만 |
|---|
| 2026.03.04 | ₩29,997 | ₩30,317 | ₩29,970 | ₩30,237 | +0.80% | 2만 |
|---|
| 2026.03.03 | ₩29,783 | ₩30,277 | ₩29,663 | ₩30,170 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩30,624 | ₩30,731 | ₩30,477 | ₩30,597 | -0.09% | 9.7천 |
|---|
| 2026.02.27 | ₩30,330 | ₩30,504 | ₩30,317 | ₩30,491 | +0.53% | 1만 |
|---|
| 2026.02.26 | ₩30,210 | ₩30,397 | ₩30,104 | ₩30,384 | +0.57% | 1.2만 |
|---|
| 2026.02.25 | ₩30,424 | ₩30,451 | ₩29,943 | ₩30,424 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩29,637 | ₩30,250 | ₩29,637 | ₩30,250 | +2.07% | 1.2만 |
|---|
| 2026.02.23 | ₩30,037 | ₩30,170 | ₩29,823 | ₩30,037 | 0.00% | 7.6천 |
|---|
| 2026.02.20 | ₩29,730 | ₩29,890 | ₩29,650 | ₩29,877 | +0.49% | 1만 |
|---|
| 2026.02.19 | ₩29,717 | ₩29,770 | ₩29,570 | ₩29,770 | +0.18% | 2.2만 |
|---|
| 2026.02.18 | ₩29,997 | ₩29,997 | ₩29,530 | ₩29,557 | -1.47% | 1만 |
|---|
| 2026.02.17 | ₩29,890 | ₩30,090 | ₩29,783 | ₩29,877 | -0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩29,276 | ₩30,010 | ₩29,276 | ₩29,943 | +2.28% | 9.8천 |
|---|
| 2026.02.12 | ₩28,996 | ₩29,356 | ₩28,956 | ₩29,143 | +0.51% | 1만 |
|---|
| 2026.02.11 | ₩28,743 | ₩28,929 | ₩28,716 | ₩28,929 | +0.65% | 1만 |
|---|
| 2026.02.10 | ₩28,409 | ₩28,756 | ₩28,409 | ₩28,636 | +0.80% | 1.9만 |
|---|
| 2026.02.09 | ₩28,062 | ₩28,382 | ₩28,062 | ₩28,382 | +1.14% | 1만 |
|---|
| 2026.02.06 | ₩27,862 | ₩28,142 | ₩27,862 | ₩28,049 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩27,688 | ₩27,742 | ₩27,542 | ₩27,728 | +0.14% | 1만 |
|---|
| 2026.02.04 | ₩27,942 | ₩28,009 | ₩27,582 | ₩27,662 | -1.00% | 7.6천 |
|---|
| 2026.02.03 | ₩27,582 | ₩27,982 | ₩27,582 | ₩27,982 | +1.45% | 1.3만 |
|---|
| 2026.02.02 | ₩27,822 | ₩27,835 | ₩27,502 | ₩27,515 | -1.10% | 1.1만 |
|---|
| 2026.01.30 | ₩27,902 | ₩27,995 | ₩27,688 | ₩27,942 | +0.14% | 1.3만 |
|---|
| 2026.01.29 | ₩28,142 | ₩28,209 | ₩27,955 | ₩28,049 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩27,942 | ₩28,102 | ₩27,942 | ₩28,102 | +0.57% | 5.2천 |
|---|
| 2026.01.27 | ₩27,715 | ₩27,982 | ₩27,715 | ₩27,982 | +0.96% | 1.2만 |
|---|
| 2026.01.26 | ₩27,648 | ₩27,715 | ₩27,408 | ₩27,582 | -0.24% | 1.6만 |
|---|
| 2026.01.23 | ₩27,395 | ₩27,568 | ₩27,395 | ₩27,542 | +0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩27,622 | ₩27,889 | ₩27,462 | ₩27,515 | -0.39% | 2만 |
|---|
| 2026.01.21 | ₩27,435 | ₩27,568 | ₩27,195 | ₩27,462 | +0.10% | 1.9만 |
|---|
| 2026.01.20 | ₩27,448 | ₩27,728 | ₩27,301 | ₩27,368 | -0.29% | 2.7만 |
|---|
| 2026.01.16 | ₩27,755 | ₩27,822 | ₩27,622 | ₩27,702 | -0.19% | 4.4만 |
|---|
| 2026.01.15 | ₩27,635 | ₩28,062 | ₩27,635 | ₩27,915 | +1.01% | 3.6만 |
|---|
| 2026.01.14 | ₩27,381 | ₩27,688 | ₩27,381 | ₩27,555 | +0.63% | 1.1만 |
|---|
| 2026.01.13 | ₩27,101 | ₩27,528 | ₩27,101 | ₩27,422 | +1.18% | 3.9만 |
|---|
| 2026.01.12 | ₩27,008 | ₩27,248 | ₩27,008 | ₩27,168 | +0.59% | 1.5만 |
|---|
| 2026.01.09 | ₩26,888 | ₩27,235 | ₩26,888 | ₩27,101 | +0.79% | 2.4만 |
|---|
| 2026.01.08 | ₩26,674 | ₩26,821 | ₩26,634 | ₩26,688 | +0.05% | 2.7만 |
|---|
| 2026.01.07 | ₩27,288 | ₩27,288 | ₩26,594 | ₩26,728 | -2.05% | 8.9천 |
|---|
| 2026.01.06 | ₩27,221 | ₩27,435 | ₩27,101 | ₩27,248 | +0.10% | 1.3만 |
|---|
| 2026.01.05 | ₩27,942 | ₩27,942 | ₩27,008 | ₩27,328 | -2.20% | 1.6만 |
|---|
| 2026.01.02 | ₩27,261 | ₩27,755 | ₩27,248 | ₩27,635 | +1.37% | 2.3만 |
|---|
| 2025.12.31 | ₩27,355 | ₩27,422 | ₩27,195 | ₩27,195 | -0.59% | 1.1만 |
|---|
| 2025.12.30 | ₩27,475 | ₩27,555 | ₩27,422 | ₩27,475 | 0.00% | 9.6천 |
|---|
| 2025.12.29 | ₩27,502 | ₩27,555 | ₩27,422 | ₩27,462 | -0.15% | 1.8만 |
|---|
| 2025.12.26 | ₩27,475 | ₩27,475 | ₩27,261 | ₩27,328 | -0.53% | 2.6만 |
|---|
| 2025.12.24 | ₩27,328 | ₩27,515 | ₩27,328 | ₩27,502 | +0.63% | 4.6천 |
|---|
| 2025.12.23 | ₩27,101 | ₩27,435 | ₩27,101 | ₩27,328 | +0.84% | 7.4천 |
|---|
| 2025.12.22 | ₩27,008 | ₩27,315 | ₩27,008 | ₩27,221 | +0.79% | 1.7만 |
|---|
| 2025.12.19 | ₩27,195 | ₩27,355 | ₩27,141 | ₩27,141 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩27,341 | ₩27,475 | ₩27,128 | ₩27,155 | -0.68% | 6.4천 |
|---|
| 2025.12.17 | ₩27,328 | ₩27,355 | ₩26,821 | ₩27,021 | -1.12% | 2.7만 |
|---|
| 2025.12.16 | ₩27,355 | ₩27,475 | ₩27,248 | ₩27,328 | -0.10% | 7.4천 |
|---|
| 2025.12.15 | ₩27,235 | ₩27,488 | ₩27,235 | ₩27,475 | +0.88% | 1.5만 |
|---|
| 2025.12.12 | ₩27,942 | ₩27,942 | ₩27,088 | ₩27,408 | -1.91% | 1.5만 |
|---|
| 2025.12.11 | ₩27,422 | ₩27,768 | ₩27,422 | ₩27,688 | +0.97% | 1.2만 |
|---|
| 2025.12.10 | ₩27,408 | ₩27,595 | ₩27,355 | ₩27,515 | +0.39% | 2.2만 |
|---|
| 2025.12.09 | ₩27,822 | ₩27,955 | ₩27,595 | ₩27,595 | -0.82% | 9.1천 |
|---|
| 2025.12.08 | ₩27,688 | ₩27,782 | ₩27,595 | ₩27,595 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩28,062 | ₩28,102 | ₩27,862 | ₩27,902 | -0.57% | 8.1천 |
|---|
| 2025.12.04 | ₩28,075 | ₩28,235 | ₩28,049 | ₩28,155 | +0.29% | 2.7만 |
|---|
| 2025.12.03 | ₩27,715 | ₩28,009 | ₩27,715 | ₩27,915 | +0.72% | 1.9만 |
|---|
| 2025.12.02 | ₩28,115 | ₩28,222 | ₩27,849 | ₩27,849 | -0.95% | 2.2만 |
|---|
| 2025.12.01 | ₩28,102 | ₩28,302 | ₩28,102 | ₩28,115 | +0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩28,182 | ₩28,569 | ₩28,182 | ₩28,569 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩28,049 | ₩28,382 | ₩28,049 | ₩28,102 | +0.19% | 2만 |
|---|
| 2025.11.25 | ₩28,049 | ₩28,049 | ₩27,768 | ₩27,902 | -0.52% | 6.9천 |
|---|
| 2025.11.24 | ₩27,702 | ₩28,195 | ₩27,662 | ₩28,129 | +1.54% | 1.1만 |
|---|
| 2025.11.21 | ₩27,688 | ₩27,875 | ₩27,555 | ₩27,795 | +0.39% | 1.4만 |
|---|
| 2025.11.20 | ₩28,169 | ₩28,529 | ₩27,795 | ₩27,822 | -1.23% | 1만 |
|---|
| 2025.11.19 | ₩28,089 | ₩28,222 | ₩28,035 | ₩28,115 | +0.10% | 4.4천 |
|---|
| 2025.11.18 | ₩27,969 | ₩28,235 | ₩27,915 | ₩27,995 | +0.10% | 1.8만 |
|---|
| 2025.11.17 | ₩27,955 | ₩28,276 | ₩27,889 | ₩27,889 | -0.24% | 1.1만 |
|---|
| 2025.11.14 | ₩27,755 | ₩28,182 | ₩27,755 | ₩28,049 | +1.06% | 1.7만 |
|---|
| 2025.11.13 | ₩28,035 | ₩28,049 | ₩27,782 | ₩27,782 | -0.90% | 4.9천 |
|---|
| 2025.11.12 | ₩28,169 | ₩28,249 | ₩28,102 | ₩28,249 | +0.28% | 1.4만 |
|---|
| 2025.11.11 | ₩28,235 | ₩28,235 | ₩28,062 | ₩28,142 | -0.33% | 5.7천 |
|---|
| 2025.11.10 | ₩28,209 | ₩28,382 | ₩28,102 | ₩28,316 | +0.38% | 9.4천 |
|---|
| 2025.11.07 | ₩27,915 | ₩28,195 | ₩27,622 | ₩28,195 | +1.00% | 8.5천 |
|---|
| 2025.11.06 | ₩27,902 | ₩28,062 | ₩27,849 | ₩27,915 | +0.05% | 7천 |
|---|
| 2025.11.05 | ₩27,595 | ₩28,142 | ₩27,595 | ₩28,035 | +1.60% | 9.8천 |
|---|
| 2025.11.04 | ₩27,568 | ₩27,875 | ₩27,181 | ₩27,635 | +0.24% | 1.2만 |
|---|
| 2025.11.03 | ₩27,702 | ₩28,075 | ₩27,702 | ₩27,942 | +0.87% | 1.4만 |
|---|
| 2025.10.31 | ₩27,768 | ₩27,995 | ₩27,715 | ₩27,728 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,169 | ₩28,235 | ₩27,955 | ₩27,955 | -0.76% | 1.7만 |
|---|
| 2025.10.29 | ₩28,089 | ₩28,262 | ₩27,955 | ₩28,075 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩28,009 | ₩28,155 | ₩28,009 | ₩28,009 | 0.00% | 8.7천 |
|---|
| 2025.10.27 | ₩28,129 | ₩28,209 | ₩28,009 | ₩28,049 | -0.28% | 2.4만 |
|---|
| 2025.10.24 | ₩27,942 | ₩28,276 | ₩27,942 | ₩28,142 | +0.72% | 1.1만 |
|---|
| 2025.10.23 | ₩27,875 | ₩28,022 | ₩27,768 | ₩27,955 | +0.29% | 1.4만 |
|---|
| 2025.10.22 | ₩27,955 | ₩28,075 | ₩27,768 | ₩28,035 | +0.29% | 6.9천 |
|---|
| 2025.10.21 | ₩28,155 | ₩28,155 | ₩27,782 | ₩27,969 | -0.66% | 1만 |
|---|
| 2025.10.20 | ₩28,489 | ₩28,636 | ₩28,276 | ₩28,302 | -0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩28,356 | ₩28,422 | ₩28,249 | ₩28,369 | +0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩28,796 | ₩28,823 | ₩28,089 | ₩28,089 | -2.46% | 2.8만 |
|---|
| 2025.10.15 | ₩28,756 | ₩28,996 | ₩28,582 | ₩28,662 | -0.32% | 6.3천 |
|---|
| 2025.10.14 | ₩28,062 | ₩28,516 | ₩28,062 | ₩28,476 | +1.47% | 37만 |
|---|
| 2025.10.13 | ₩28,222 | ₩28,489 | ₩28,115 | ₩28,155 | -0.24% | 1.4만 |
|---|
| 2025.10.10 | ₩28,449 | ₩28,622 | ₩28,102 | ₩28,222 | -0.80% | 74.5만 |
|---|