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 | ₩27,471 | ₩27,751 | ₩27,471 | ₩27,671 | +0.73% | 1.8만 |
| 2026.10.08 | ₩27,537 | ₩27,764 | ₩27,364 | ₩27,578 | +0.15% | 4.4천 |
| 2026.10.07 | ₩27,671 | ₩27,671 | ₩27,404 | ₩27,564 | -0.39% | 9.8천 |
| 2026.10.06 | ₩27,578 | ₩27,911 | ₩27,417 | ₩27,858 | +1.02% | 9.6천 |
| 2026.10.05 | ₩26,897 | ₩27,444 | ₩26,844 | ₩27,271 | +1.39% | 7.3천 |
| 2026.10.02 | ₩26,644 | ₩27,017 | ₩26,644 | ₩26,977 | +1.25% | 1만 |
| 2026.10.01 | ₩26,257 | ₩26,790 | ₩26,257 | ₩26,790 | +2.03% | 9.7천 |
| 2026.09.30 | ₩26,617 | ₩26,644 | ₩26,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,537 |
| -0.30% |
| 7.7천 |
| 2026.09.29 | ₩26,670 | ₩26,790 | ₩26,604 | ₩26,604 | -0.25% | 1.1만 |
|---|
| 2026.09.28 | ₩26,684 | ₩26,817 | ₩26,670 | ₩26,777 | +0.35% | 5.4천 |
|---|
| 2026.09.25 | ₩27,351 | ₩27,351 | ₩26,737 | ₩26,870 | -1.76% | 1.7만 |
|---|
| 2026.09.24 | ₩27,044 | ₩27,231 | ₩27,044 | ₩27,097 | +0.20% | 7.5천 |
|---|
| 2026.09.23 | ₩27,377 | ₩27,778 | ₩27,377 | ₩27,511 | +0.49% | 9.6천 |
|---|
| 2026.09.22 | ₩28,018 | ₩28,111 | ₩27,631 | ₩27,644 | -1.33% | 2만 |
|---|
| 2026.09.21 | ₩27,884 | ₩28,018 | ₩27,858 | ₩27,884 | 0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩28,044 | ₩28,125 | ₩27,991 | ₩28,004 | -0.14% | 2천 |
|---|
| 2026.09.17 | ₩28,285 | ₩28,285 | ₩27,844 | ₩27,964 | -1.13% | 1만 |
|---|
| 2026.09.16 | ₩27,644 | ₩28,044 | ₩27,604 | ₩27,818 | +0.63% | 5천 |
|---|
| 2026.09.15 | ₩28,165 | ₩28,165 | ₩27,818 | ₩27,844 | -1.14% | 3.7천 |
|---|
| 2026.09.14 | ₩28,551 | ₩28,578 | ₩28,058 | ₩28,058 | -1.73% | 1만 |
|---|
| 2026.09.11 | ₩28,618 | ₩28,858 | ₩28,605 | ₩28,672 | +0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩28,872 | ₩28,872 | ₩28,618 | ₩28,618 | -0.88% | 6.2천 |
|---|
| 2026.09.09 | ₩29,365 | ₩29,365 | ₩28,872 | ₩29,018 | -1.18% | 2.8만 |
|---|
| 2026.09.08 | ₩28,885 | ₩29,312 | ₩28,885 | ₩29,245 | +1.25% | 3.8천 |
|---|
| 2026.09.04 | ₩28,605 | ₩28,925 | ₩28,605 | ₩28,805 | +0.70% | 6.1천 |
|---|
| 2026.09.03 | ₩28,672 | ₩29,045 | ₩28,672 | ₩28,805 | +0.47% | 2.6천 |
|---|
| 2026.09.02 | ₩28,725 | ₩28,832 | ₩28,538 | ₩28,792 | +0.23% | 6.1천 |
|---|
| 2026.09.01 | ₩28,765 | ₩28,805 | ₩28,565 | ₩28,725 | -0.14% | 1.2만 |
|---|
| 2026.08.31 | ₩28,151 | ₩28,605 | ₩28,151 | ₩28,605 | +1.61% | 4.3천 |
|---|
| 2026.08.28 | ₩28,685 | ₩28,685 | ₩28,258 | ₩28,311 | -1.30% | 5.6천 |
|---|
| 2026.08.27 | ₩28,591 | ₩28,658 | ₩28,351 | ₩28,658 | +0.23% | 5.6천 |
|---|
| 2026.08.26 | ₩28,245 | ₩28,818 | ₩28,245 | ₩28,725 | +1.70% | 6천 |
|---|
| 2026.08.25 | ₩28,205 | ₩28,458 | ₩28,205 | ₩28,298 | +0.33% | 6.7천 |
|---|
| 2026.08.24 | ₩28,645 | ₩28,645 | ₩28,151 | ₩28,325 | -1.12% | 6.3천 |
|---|
| 2026.08.21 | ₩28,738 | ₩28,765 | ₩28,311 | ₩28,431 | -1.07% | 6천 |
|---|
| 2026.08.20 | ₩28,752 | ₩29,125 | ₩28,645 | ₩28,818 | +0.23% | 6.2천 |
|---|
| 2026.08.19 | ₩29,018 | ₩29,018 | ₩28,712 | ₩28,872 | -0.51% | 1.2만 |
|---|
| 2026.08.18 | ₩28,952 | ₩29,419 | ₩28,952 | ₩29,152 | +0.69% | 9.5천 |
|---|
| 2026.08.17 | ₩29,138 | ₩29,165 | ₩28,925 | ₩28,978 | -0.55% | 6.4천 |
|---|
| 2026.08.14 | ₩29,125 | ₩29,232 | ₩29,058 | ₩29,125 | 0.00% | 5.2천 |
|---|
| 2026.08.13 | ₩28,872 | ₩28,965 | ₩28,645 | ₩28,685 | -0.65% | 1.4만 |
|---|
| 2026.08.12 | ₩28,551 | ₩29,018 | ₩28,551 | ₩28,858 | +1.07% | 6.6천 |
|---|
| 2026.08.11 | ₩28,351 | ₩28,685 | ₩28,351 | ₩28,618 | +0.94% | 9.1천 |
|---|
| 2026.08.10 | ₩28,298 | ₩28,431 | ₩28,285 | ₩28,365 | +0.24% | 5천 |
|---|
| 2026.08.07 | ₩28,218 | ₩28,445 | ₩28,098 | ₩28,125 | -0.33% | 3.5천 |
|---|
| 2026.08.06 | ₩28,218 | ₩28,445 | ₩28,205 | ₩28,285 | +0.24% | 9천 |
|---|
| 2026.08.05 | ₩28,365 | ₩28,391 | ₩28,084 | ₩28,138 | -0.80% | 7.5천 |
|---|
| 2026.08.04 | ₩28,578 | ₩28,618 | ₩28,245 | ₩28,538 | -0.14% | 1.7만 |
|---|
| 2026.08.03 | ₩28,752 | ₩28,765 | ₩28,551 | ₩28,672 | -0.28% | 7.8천 |
|---|
| 2026.07.31 | ₩28,565 | ₩28,925 | ₩28,551 | ₩28,698 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩28,725 | ₩28,752 | ₩28,445 | ₩28,658 | -0.23% | 7.8천 |
|---|
| 2026.07.29 | ₩28,578 | ₩28,965 | ₩28,218 | ₩28,218 | -1.26% | 1.6만 |
|---|
| 2026.07.28 | ₩28,912 | ₩28,992 | ₩28,618 | ₩28,725 | -0.65% | 1.2만 |
|---|
| 2026.07.27 | ₩29,819 | ₩29,819 | ₩29,138 | ₩29,138 | -2.28% | 1만 |
|---|
| 2026.07.24 | ₩30,139 | ₩30,313 | ₩29,806 | ₩29,859 | -0.93% | 1.9만 |
|---|
| 2026.07.23 | ₩29,886 | ₩30,099 | ₩29,792 | ₩30,046 | +0.54% | 2.4만 |
|---|
| 2026.07.22 | ₩29,552 | ₩29,899 | ₩29,552 | ₩29,899 | +1.17% | 7.5천 |
|---|
| 2026.07.21 | ₩29,525 | ₩29,525 | ₩29,272 | ₩29,365 | -0.54% | 4.8천 |
|---|
| 2026.07.20 | ₩29,485 | ₩29,632 | ₩29,259 | ₩29,339 | -0.50% | 5.1천 |
|---|
| 2026.07.17 | ₩29,565 | ₩29,565 | ₩29,325 | ₩29,392 | -0.59% | 4.2천 |
|---|
| 2026.07.16 | ₩29,432 | ₩29,512 | ₩29,312 | ₩29,445 | +0.05% | 7.4천 |
|---|
| 2026.07.15 | ₩29,699 | ₩29,886 | ₩29,325 | ₩29,432 | -0.90% | 4.6천 |
|---|
| 2026.07.14 | ₩29,779 | ₩30,059 | ₩29,632 | ₩29,672 | -0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩29,605 | ₩29,806 | ₩29,605 | ₩29,712 | +0.36% | 8.7천 |
|---|
| 2026.07.10 | ₩29,525 | ₩29,525 | ₩29,205 | ₩29,419 | -0.36% | 5.1천 |
|---|
| 2026.07.09 | ₩29,552 | ₩29,792 | ₩29,459 | ₩29,459 | -0.32% | 7.7천 |
|---|
| 2026.07.08 | ₩29,392 | ₩29,539 | ₩29,339 | ₩29,525 | +0.45% | 1.1만 |
|---|
| 2026.07.07 | ₩29,219 | ₩29,485 | ₩29,192 | ₩29,392 | +0.59% | 1.2만 |
|---|
| 2026.07.06 | ₩29,165 | ₩29,245 | ₩28,965 | ₩28,992 | -0.59% | 1.1만 |
|---|
| 2026.07.02 | ₩28,658 | ₩28,978 | ₩28,658 | ₩28,965 | +1.07% | 1.7만 |
|---|
| 2026.07.01 | ₩29,005 | ₩29,138 | ₩28,538 | ₩28,658 | -1.20% | 5.9천 |
|---|
| 2026.06.30 | ₩29,365 | ₩29,672 | ₩29,179 | ₩29,179 | -0.64% | 1.2만 |
|---|
| 2026.06.29 | ₩29,579 | ₩29,939 | ₩29,432 | ₩29,525 | -0.18% | 8.4천 |
|---|
| 2026.06.26 | ₩29,886 | ₩29,886 | ₩29,645 | ₩29,686 | -0.67% | 1.8만 |
|---|
| 2026.06.25 | ₩29,272 | ₩29,779 | ₩29,272 | ₩29,645 | +1.28% | 1.1만 |
|---|
| 2026.06.24 | ₩29,445 | ₩29,539 | ₩29,245 | ₩29,485 | +0.14% | 1.4만 |
|---|
| 2026.06.23 | ₩29,312 | ₩29,605 | ₩29,192 | ₩29,605 | +1.00% | 1만 |
|---|
| 2026.06.22 | ₩29,098 | ₩29,579 | ₩29,098 | ₩29,432 | +1.15% | 8.7천 |
|---|
| 2026.06.18 | ₩28,685 | ₩29,352 | ₩28,685 | ₩29,085 | +1.40% | 1.1만 |
|---|
| 2026.06.17 | ₩29,085 | ₩29,125 | ₩28,845 | ₩28,912 | -0.60% | 1.8만 |
|---|
| 2026.06.16 | ₩29,219 | ₩29,339 | ₩29,085 | ₩29,085 | -0.46% | 9.4천 |
|---|
| 2026.06.15 | ₩29,219 | ₩29,219 | ₩28,965 | ₩29,032 | -0.64% | 1만 |
|---|
| 2026.06.12 | ₩28,778 | ₩29,219 | ₩28,778 | ₩29,138 | +1.25% | 6.1천 |
|---|
| 2026.06.11 | ₩28,872 | ₩29,138 | ₩28,792 | ₩28,818 | -0.18% | 1.3만 |
|---|
| 2026.06.10 | ₩28,712 | ₩28,965 | ₩28,712 | ₩28,832 | +0.42% | 1.5만 |
|---|
| 2026.06.09 | ₩28,672 | ₩28,792 | ₩28,645 | ₩28,778 | +0.37% | 1.2만 |
|---|
| 2026.06.08 | ₩29,045 | ₩29,405 | ₩28,738 | ₩28,845 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩29,165 | ₩29,405 | ₩29,045 | ₩29,112 | -0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩29,245 | ₩29,272 | ₩29,045 | ₩29,232 | -0.05% | 9.9천 |
|---|
| 2026.06.03 | ₩29,339 | ₩29,485 | ₩29,085 | ₩29,112 | -0.77% | 6.7천 |
|---|
| 2026.06.02 | ₩28,858 | ₩29,219 | ₩28,845 | ₩29,179 | +1.11% | 2.1만 |
|---|
| 2026.06.01 | ₩28,885 | ₩28,885 | ₩28,618 | ₩28,618 | -0.92% | 6.9천 |
|---|
| 2026.05.29 | ₩29,272 | ₩29,272 | ₩28,832 | ₩28,965 | -1.05% | 9천 |
|---|
| 2026.05.28 | ₩29,499 | ₩29,499 | ₩29,272 | ₩29,352 | -0.50% | 4.3천 |
|---|
| 2026.05.27 | ₩29,806 | ₩29,806 | ₩29,552 | ₩29,552 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩30,433 | ₩30,433 | ₩29,979 | ₩30,006 | -1.40% | 1.8만 |
|---|
| 2026.05.22 | ₩29,806 | ₩30,206 | ₩29,806 | ₩30,206 | +1.34% | 9.7천 |
|---|
| 2026.05.21 | ₩29,766 | ₩29,939 | ₩29,726 | ₩29,912 | +0.49% | 1.2만 |
|---|
| 2026.05.20 | ₩29,699 | ₩29,939 | ₩29,619 | ₩29,726 | +0.09% | 1.7만 |
|---|
| 2026.05.19 | ₩29,259 | ₩29,632 | ₩29,259 | ₩29,579 | +1.09% | 5천 |
|---|
| 2026.05.18 | ₩29,245 | ₩29,405 | ₩29,245 | ₩29,405 | +0.55% | 4.3천 |
|---|
| 2026.05.15 | ₩29,579 | ₩29,632 | ₩29,432 | ₩29,432 | -0.50% | 3.3천 |
|---|
| 2026.05.14 | ₩29,525 | ₩29,792 | ₩29,525 | ₩29,766 | +0.81% | 4.5천 |
|---|
| 2026.05.13 | ₩29,352 | ₩29,552 | ₩29,259 | ₩29,459 | +0.36% | 1.3만 |
|---|
| 2026.05.12 | ₩29,512 | ₩29,726 | ₩29,432 | ₩29,726 | +0.72% | 3.9천 |
|---|
| 2026.05.11 | ₩29,165 | ₩29,672 | ₩29,165 | ₩29,605 | +1.51% | 9.5천 |
|---|
| 2026.05.08 | ₩29,579 | ₩29,632 | ₩29,152 | ₩29,219 | -1.22% | 3.6천 |
|---|
| 2026.05.07 | ₩29,619 | ₩29,619 | ₩29,459 | ₩29,579 | -0.14% | 5.9천 |
|---|
| 2026.05.06 | ₩30,273 | ₩30,273 | ₩29,752 | ₩29,846 | -1.41% | 1.9만 |
|---|
| 2026.05.05 | ₩30,446 | ₩30,633 | ₩30,326 | ₩30,353 | -0.31% | 2.4만 |
|---|
| 2026.05.04 | ₩30,032 | ₩30,513 | ₩30,032 | ₩30,433 | +1.33% | 1만 |
|---|
| 2026.05.01 | ₩30,326 | ₩30,646 | ₩30,299 | ₩30,299 | -0.09% | 1.2만 |
|---|
| 2026.04.30 | ₩29,645 | ₩30,579 | ₩29,645 | ₩30,499 | +2.88% | 9.7천 |
|---|
| 2026.04.29 | ₩30,032 | ₩30,032 | ₩29,552 | ₩29,605 | -1.42% | 2.4만 |
|---|
| 2026.04.28 | ₩29,792 | ₩29,912 | ₩29,539 | ₩29,726 | -0.22% | 6.6천 |
|---|
| 2026.04.27 | ₩29,872 | ₩29,886 | ₩29,712 | ₩29,712 | -0.54% | 1.8만 |
|---|
| 2026.04.24 | ₩29,032 | ₩29,686 | ₩29,032 | ₩29,645 | +2.11% | 1.1만 |
|---|
| 2026.04.23 | ₩29,032 | ₩29,485 | ₩29,032 | ₩29,472 | +1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩28,885 | ₩29,112 | ₩28,778 | ₩28,898 | +0.05% | 5.4천 |
|---|
| 2026.04.21 | ₩29,045 | ₩29,045 | ₩28,738 | ₩28,778 | -0.92% | 5.5천 |
|---|
| 2026.04.20 | ₩29,592 | ₩29,592 | ₩28,992 | ₩29,138 | -1.53% | 6.7천 |
|---|
| 2026.04.17 | ₩29,219 | ₩29,592 | ₩29,219 | ₩29,499 | +0.96% | 1.5만 |
|---|
| 2026.04.16 | ₩29,579 | ₩29,645 | ₩29,459 | ₩29,592 | +0.05% | 3.5천 |
|---|
| 2026.04.15 | ₩29,512 | ₩29,552 | ₩29,392 | ₩29,419 | -0.32% | 1.4만 |
|---|
| 2026.04.14 | ₩29,525 | ₩29,579 | ₩29,459 | ₩29,579 | +0.18% | 4.4천 |
|---|
| 2026.04.13 | ₩29,686 | ₩29,859 | ₩29,379 | ₩29,459 | -0.76% | 1.1만 |
|---|
| 2026.04.10 | ₩30,032 | ₩30,059 | ₩29,686 | ₩29,779 | -0.84% | 1.2만 |
|---|
| 2026.04.09 | ₩29,979 | ₩30,259 | ₩29,806 | ₩29,886 | -0.31% | 1.2만 |
|---|
| 2026.04.08 | ₩29,312 | ₩29,739 | ₩29,205 | ₩29,539 | +0.77% | 9.3천 |
|---|
| 2026.04.07 | ₩29,419 | ₩29,552 | ₩29,299 | ₩29,485 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩29,445 | ₩29,485 | ₩29,259 | ₩29,365 | -0.27% | 5.5천 |
|---|
| 2026.04.02 | ₩29,018 | ₩29,499 | ₩29,018 | ₩29,445 | +1.47% | 4천 |
|---|
| 2026.04.01 | ₩29,392 | ₩29,485 | ₩29,125 | ₩29,259 | -0.45% | 4.1만 |
|---|
| 2026.03.31 | ₩29,232 | ₩29,392 | ₩29,045 | ₩29,192 | -0.14% | 1.4만 |
|---|
| 2026.03.30 | ₩29,645 | ₩29,752 | ₩29,205 | ₩29,232 | -1.40% | 1.3만 |
|---|
| 2026.03.27 | ₩29,459 | ₩29,926 | ₩29,419 | ₩29,592 | +0.45% | 2.4만 |
|---|
| 2026.03.26 | ₩29,138 | ₩29,419 | ₩29,138 | ₩29,299 | +0.55% | 1만 |
|---|
| 2026.03.25 | ₩29,819 | ₩29,832 | ₩29,645 | ₩29,659 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩29,512 | ₩29,939 | ₩29,459 | ₩29,619 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩29,005 | ₩29,499 | ₩29,005 | ₩29,339 | +1.15% | 1.3만 |
|---|
| 2026.03.20 | ₩29,806 | ₩29,806 | ₩28,858 | ₩28,952 | -2.86% | 6.8천 |
|---|
| 2026.03.19 | ₩29,672 | ₩30,126 | ₩29,672 | ₩30,112 | +1.48% | 1.8만 |
|---|
| 2026.03.18 | ₩29,952 | ₩30,099 | ₩29,872 | ₩29,899 | -0.18% | 3.8만 |
|---|
| 2026.03.17 | ₩30,019 | ₩30,233 | ₩30,019 | ₩30,046 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩30,032 | ₩30,032 | ₩29,859 | ₩29,992 | -0.13% | 1.5만 |
|---|
| 2026.03.13 | ₩30,019 | ₩30,019 | ₩29,726 | ₩29,792 | -0.76% | 7.8천 |
|---|
| 2026.03.12 | ₩29,579 | ₩29,886 | ₩29,525 | ₩29,552 | -0.09% | 2.7만 |
|---|
| 2026.03.11 | ₩29,552 | ₩29,672 | ₩29,419 | ₩29,579 | +0.09% | 1.5만 |
|---|
| 2026.03.10 | ₩29,846 | ₩30,099 | ₩29,726 | ₩29,752 | -0.31% | 9천 |
|---|
| 2026.03.09 | ₩29,459 | ₩29,939 | ₩29,459 | ₩29,846 | +1.31% | 6.8천 |
|---|
| 2026.03.06 | ₩29,912 | ₩30,086 | ₩29,846 | ₩29,899 | -0.04% | 9천 |
|---|
| 2026.03.05 | ₩30,192 | ₩30,192 | ₩29,912 | ₩30,086 | -0.35% | 2.8만 |
|---|
| 2026.03.04 | ₩29,992 | ₩30,313 | ₩29,966 | ₩30,233 | +0.80% | 2만 |
|---|
| 2026.03.03 | ₩29,779 | ₩30,273 | ₩29,659 | ₩30,166 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩30,619 | ₩30,726 | ₩30,473 | ₩30,593 | -0.09% | 9.7천 |
|---|
| 2026.02.27 | ₩30,326 | ₩30,499 | ₩30,313 | ₩30,486 | +0.53% | 1만 |
|---|
| 2026.02.26 | ₩30,206 | ₩30,393 | ₩30,099 | ₩30,379 | +0.57% | 1.2만 |
|---|
| 2026.02.25 | ₩30,419 | ₩30,446 | ₩29,939 | ₩30,419 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩29,632 | ₩30,246 | ₩29,632 | ₩30,246 | +2.07% | 1.2만 |
|---|
| 2026.02.23 | ₩30,032 | ₩30,166 | ₩29,819 | ₩30,032 | 0.00% | 7.6천 |
|---|
| 2026.02.20 | ₩29,726 | ₩29,886 | ₩29,645 | ₩29,872 | +0.49% | 1만 |
|---|
| 2026.02.19 | ₩29,712 | ₩29,766 | ₩29,565 | ₩29,766 | +0.18% | 2.2만 |
|---|
| 2026.02.18 | ₩29,992 | ₩29,992 | ₩29,525 | ₩29,552 | -1.47% | 1만 |
|---|
| 2026.02.17 | ₩29,886 | ₩30,086 | ₩29,779 | ₩29,872 | -0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩29,272 | ₩30,006 | ₩29,272 | ₩29,939 | +2.28% | 9.8천 |
|---|
| 2026.02.12 | ₩28,992 | ₩29,352 | ₩28,952 | ₩29,138 | +0.51% | 1만 |
|---|
| 2026.02.11 | ₩28,738 | ₩28,925 | ₩28,712 | ₩28,925 | +0.65% | 1만 |
|---|
| 2026.02.10 | ₩28,405 | ₩28,752 | ₩28,405 | ₩28,632 | +0.80% | 1.9만 |
|---|
| 2026.02.09 | ₩28,058 | ₩28,378 | ₩28,058 | ₩28,378 | +1.14% | 1만 |
|---|
| 2026.02.06 | ₩27,858 | ₩28,138 | ₩27,858 | ₩28,044 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩27,684 | ₩27,738 | ₩27,537 | ₩27,724 | +0.14% | 1만 |
|---|
| 2026.02.04 | ₩27,938 | ₩28,004 | ₩27,578 | ₩27,658 | -1.00% | 7.6천 |
|---|
| 2026.02.03 | ₩27,578 | ₩27,978 | ₩27,578 | ₩27,978 | +1.45% | 1.3만 |
|---|
| 2026.02.02 | ₩27,818 | ₩27,831 | ₩27,497 | ₩27,511 | -1.10% | 1.1만 |
|---|
| 2026.01.30 | ₩27,898 | ₩27,991 | ₩27,684 | ₩27,938 | +0.14% | 1.3만 |
|---|
| 2026.01.29 | ₩28,138 | ₩28,205 | ₩27,951 | ₩28,044 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩27,938 | ₩28,098 | ₩27,938 | ₩28,098 | +0.57% | 5.2천 |
|---|
| 2026.01.27 | ₩27,711 | ₩27,978 | ₩27,711 | ₩27,978 | +0.96% | 1.2만 |
|---|
| 2026.01.26 | ₩27,644 | ₩27,711 | ₩27,404 | ₩27,578 | -0.24% | 1.6만 |
|---|
| 2026.01.23 | ₩27,391 | ₩27,564 | ₩27,391 | ₩27,537 | +0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩27,618 | ₩27,884 | ₩27,457 | ₩27,511 | -0.39% | 2만 |
|---|
| 2026.01.21 | ₩27,431 | ₩27,564 | ₩27,191 | ₩27,457 | +0.10% | 1.9만 |
|---|
| 2026.01.20 | ₩27,444 | ₩27,724 | ₩27,297 | ₩27,364 | -0.29% | 2.7만 |
|---|
| 2026.01.16 | ₩27,751 | ₩27,818 | ₩27,618 | ₩27,698 | -0.19% | 4.4만 |
|---|
| 2026.01.15 | ₩27,631 | ₩28,058 | ₩27,631 | ₩27,911 | +1.01% | 3.6만 |
|---|
| 2026.01.14 | ₩27,377 | ₩27,684 | ₩27,377 | ₩27,551 | +0.63% | 1.1만 |
|---|
| 2026.01.13 | ₩27,097 | ₩27,524 | ₩27,097 | ₩27,417 | +1.18% | 3.9만 |
|---|
| 2026.01.12 | ₩27,004 | ₩27,244 | ₩27,004 | ₩27,164 | +0.59% | 1.5만 |
|---|
| 2026.01.09 | ₩26,884 | ₩27,231 | ₩26,884 | ₩27,097 | +0.79% | 2.4만 |
|---|
| 2026.01.08 | ₩26,670 | ₩26,817 | ₩26,630 | ₩26,684 | +0.05% | 2.7만 |
|---|
| 2026.01.07 | ₩27,284 | ₩27,284 | ₩26,590 | ₩26,724 | -2.05% | 8.9천 |
|---|
| 2026.01.06 | ₩27,217 | ₩27,431 | ₩27,097 | ₩27,244 | +0.10% | 1.3만 |
|---|
| 2026.01.05 | ₩27,938 | ₩27,938 | ₩27,004 | ₩27,324 | -2.20% | 1.6만 |
|---|
| 2026.01.02 | ₩27,257 | ₩27,751 | ₩27,244 | ₩27,631 | +1.37% | 2.3만 |
|---|
| 2025.12.31 | ₩27,351 | ₩27,417 | ₩27,191 | ₩27,191 | -0.59% | 1.1만 |
|---|
| 2025.12.30 | ₩27,471 | ₩27,551 | ₩27,417 | ₩27,471 | 0.00% | 9.6천 |
|---|
| 2025.12.29 | ₩27,497 | ₩27,551 | ₩27,417 | ₩27,457 | -0.15% | 1.8만 |
|---|
| 2025.12.26 | ₩27,471 | ₩27,471 | ₩27,257 | ₩27,324 | -0.53% | 2.6만 |
|---|
| 2025.12.24 | ₩27,324 | ₩27,511 | ₩27,324 | ₩27,497 | +0.63% | 4.6천 |
|---|
| 2025.12.23 | ₩27,097 | ₩27,431 | ₩27,097 | ₩27,324 | +0.84% | 7.4천 |
|---|
| 2025.12.22 | ₩27,004 | ₩27,311 | ₩27,004 | ₩27,217 | +0.79% | 1.7만 |
|---|
| 2025.12.19 | ₩27,191 | ₩27,351 | ₩27,137 | ₩27,137 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩27,337 | ₩27,471 | ₩27,124 | ₩27,151 | -0.68% | 6.4천 |
|---|
| 2025.12.17 | ₩27,324 | ₩27,351 | ₩26,817 | ₩27,017 | -1.12% | 2.7만 |
|---|
| 2025.12.16 | ₩27,351 | ₩27,471 | ₩27,244 | ₩27,324 | -0.10% | 7.4천 |
|---|
| 2025.12.15 | ₩27,231 | ₩27,484 | ₩27,231 | ₩27,471 | +0.88% | 1.5만 |
|---|
| 2025.12.12 | ₩27,938 | ₩27,938 | ₩27,084 | ₩27,404 | -1.91% | 1.5만 |
|---|
| 2025.12.11 | ₩27,417 | ₩27,764 | ₩27,417 | ₩27,684 | +0.97% | 1.2만 |
|---|
| 2025.12.10 | ₩27,404 | ₩27,591 | ₩27,351 | ₩27,511 | +0.39% | 2.2만 |
|---|
| 2025.12.09 | ₩27,818 | ₩27,951 | ₩27,591 | ₩27,591 | -0.82% | 9.1천 |
|---|
| 2025.12.08 | ₩27,684 | ₩27,778 | ₩27,591 | ₩27,591 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩28,058 | ₩28,098 | ₩27,858 | ₩27,898 | -0.57% | 8.1천 |
|---|
| 2025.12.04 | ₩28,071 | ₩28,231 | ₩28,044 | ₩28,151 | +0.29% | 2.7만 |
|---|
| 2025.12.03 | ₩27,711 | ₩28,004 | ₩27,711 | ₩27,911 | +0.72% | 1.9만 |
|---|
| 2025.12.02 | ₩28,111 | ₩28,218 | ₩27,844 | ₩27,844 | -0.95% | 2.2만 |
|---|
| 2025.12.01 | ₩28,098 | ₩28,298 | ₩28,098 | ₩28,111 | +0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩28,178 | ₩28,565 | ₩28,178 | ₩28,565 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩28,044 | ₩28,378 | ₩28,044 | ₩28,098 | +0.19% | 2만 |
|---|
| 2025.11.25 | ₩28,044 | ₩28,044 | ₩27,764 | ₩27,898 | -0.52% | 6.9천 |
|---|
| 2025.11.24 | ₩27,698 | ₩28,191 | ₩27,658 | ₩28,125 | +1.54% | 1.1만 |
|---|
| 2025.11.21 | ₩27,684 | ₩27,871 | ₩27,551 | ₩27,791 | +0.39% | 1.4만 |
|---|
| 2025.11.20 | ₩28,165 | ₩28,525 | ₩27,791 | ₩27,818 | -1.23% | 1만 |
|---|
| 2025.11.19 | ₩28,084 | ₩28,218 | ₩28,031 | ₩28,111 | +0.10% | 4.4천 |
|---|
| 2025.11.18 | ₩27,964 | ₩28,231 | ₩27,911 | ₩27,991 | +0.10% | 1.8만 |
|---|
| 2025.11.17 | ₩27,951 | ₩28,271 | ₩27,884 | ₩27,884 | -0.24% | 1.1만 |
|---|
| 2025.11.14 | ₩27,751 | ₩28,178 | ₩27,751 | ₩28,044 | +1.06% | 1.7만 |
|---|
| 2025.11.13 | ₩28,031 | ₩28,044 | ₩27,778 | ₩27,778 | -0.90% | 4.9천 |
|---|
| 2025.11.12 | ₩28,165 | ₩28,245 | ₩28,098 | ₩28,245 | +0.28% | 1.4만 |
|---|
| 2025.11.11 | ₩28,231 | ₩28,231 | ₩28,058 | ₩28,138 | -0.33% | 5.7천 |
|---|
| 2025.11.10 | ₩28,205 | ₩28,378 | ₩28,098 | ₩28,311 | +0.38% | 9.4천 |
|---|
| 2025.11.07 | ₩27,911 | ₩28,191 | ₩27,618 | ₩28,191 | +1.00% | 8.5천 |
|---|
| 2025.11.06 | ₩27,898 | ₩28,058 | ₩27,844 | ₩27,911 | +0.05% | 7천 |
|---|
| 2025.11.05 | ₩27,591 | ₩28,138 | ₩27,591 | ₩28,031 | +1.60% | 9.8천 |
|---|
| 2025.11.04 | ₩27,564 | ₩27,871 | ₩27,177 | ₩27,631 | +0.24% | 1.2만 |
|---|
| 2025.11.03 | ₩27,698 | ₩28,071 | ₩27,698 | ₩27,938 | +0.87% | 1.4만 |
|---|
| 2025.10.31 | ₩27,764 | ₩27,991 | ₩27,711 | ₩27,724 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,165 | ₩28,231 | ₩27,951 | ₩27,951 | -0.76% | 1.7만 |
|---|
| 2025.10.29 | ₩28,084 | ₩28,258 | ₩27,951 | ₩28,071 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩28,004 | ₩28,151 | ₩28,004 | ₩28,004 | 0.00% | 8.7천 |
|---|
| 2025.10.27 | ₩28,125 | ₩28,205 | ₩28,004 | ₩28,044 | -0.28% | 2.4만 |
|---|
| 2025.10.24 | ₩27,938 | ₩28,271 | ₩27,938 | ₩28,138 | +0.72% | 1.1만 |
|---|
| 2025.10.23 | ₩27,871 | ₩28,018 | ₩27,764 | ₩27,951 | +0.29% | 1.4만 |
|---|
| 2025.10.22 | ₩27,951 | ₩28,071 | ₩27,764 | ₩28,031 | +0.29% | 6.9천 |
|---|
| 2025.10.21 | ₩28,151 | ₩28,151 | ₩27,778 | ₩27,964 | -0.66% | 1만 |
|---|
| 2025.10.20 | ₩28,485 | ₩28,632 | ₩28,271 | ₩28,298 | -0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩28,351 | ₩28,418 | ₩28,245 | ₩28,365 | +0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩28,792 | ₩28,818 | ₩28,084 | ₩28,084 | -2.46% | 2.8만 |
|---|
| 2025.10.15 | ₩28,752 | ₩28,992 | ₩28,578 | ₩28,658 | -0.32% | 6.3천 |
|---|
| 2025.10.14 | ₩28,058 | ₩28,511 | ₩28,058 | ₩28,471 | +1.47% | 37만 |
|---|
| 2025.10.13 | ₩28,218 | ₩28,485 | ₩28,111 | ₩28,151 | -0.24% | 1.4만 |
|---|
| 2025.10.10 | ₩28,445 | ₩28,618 | ₩28,098 | ₩28,218 | -0.80% | 74.5만 |
|---|