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 | ₩27,614 | ₩27,896 | ₩27,614 | ₩27,815 | +0.73% | 1.8만 |
| 2026.10.08 | ₩27,681 | ₩27,909 | ₩27,507 | ₩27,721 | +0.15% | 4.4천 |
| 2026.10.07 | ₩27,815 | ₩27,815 | ₩27,547 | ₩27,708 | -0.39% | 9.8천 |
| 2026.10.06 | ₩27,721 | ₩28,057 | ₩27,560 | ₩28,003 | +1.02% | 9.6천 |
| 2026.10.05 | ₩27,037 | ₩27,587 | ₩26,984 | ₩27,413 | +1.39% | 7.3천 |
| 2026.10.02 | ₩26,783 | ₩27,158 | ₩26,783 | ₩27,118 | +1.25% | 1만 |
| 2026.10.01 | ₩26,394 | ₩26,930 | ₩26,394 | ₩26,930 | +2.03% | 9.7천 |
| 2026.09.30 | ₩26,756 | ₩26,783 | ₩26,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,675 |
| -0.30% |
| 7.7천 |
| 2026.09.29 | ₩26,809 | ₩26,930 | ₩26,742 | ₩26,742 | -0.25% | 1.1만 |
|---|
| 2026.09.28 | ₩26,823 | ₩26,957 | ₩26,809 | ₩26,917 | +0.35% | 5.4천 |
|---|
| 2026.09.25 | ₩27,493 | ₩27,493 | ₩26,876 | ₩27,011 | -1.76% | 1.7만 |
|---|
| 2026.09.24 | ₩27,185 | ₩27,373 | ₩27,185 | ₩27,239 | +0.20% | 7.5천 |
|---|
| 2026.09.23 | ₩27,520 | ₩27,923 | ₩27,520 | ₩27,654 | +0.49% | 9.6천 |
|---|
| 2026.09.22 | ₩28,164 | ₩28,258 | ₩27,775 | ₩27,788 | -1.33% | 2만 |
|---|
| 2026.09.21 | ₩28,030 | ₩28,164 | ₩28,003 | ₩28,030 | 0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩28,191 | ₩28,271 | ₩28,137 | ₩28,151 | -0.14% | 2천 |
|---|
| 2026.09.17 | ₩28,432 | ₩28,432 | ₩27,990 | ₩28,110 | -1.13% | 1만 |
|---|
| 2026.09.16 | ₩27,788 | ₩28,191 | ₩27,748 | ₩27,963 | +0.63% | 5천 |
|---|
| 2026.09.15 | ₩28,311 | ₩28,311 | ₩27,963 | ₩27,990 | -1.14% | 3.7천 |
|---|
| 2026.09.14 | ₩28,700 | ₩28,727 | ₩28,204 | ₩28,204 | -1.73% | 1만 |
|---|
| 2026.09.11 | ₩28,767 | ₩29,009 | ₩28,754 | ₩28,821 | +0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩29,022 | ₩29,022 | ₩28,767 | ₩28,767 | -0.88% | 6.2천 |
|---|
| 2026.09.09 | ₩29,518 | ₩29,518 | ₩29,022 | ₩29,170 | -1.18% | 2.8만 |
|---|
| 2026.09.08 | ₩29,036 | ₩29,465 | ₩29,036 | ₩29,398 | +1.25% | 3.8천 |
|---|
| 2026.09.04 | ₩28,754 | ₩29,076 | ₩28,754 | ₩28,955 | +0.70% | 6.1천 |
|---|
| 2026.09.03 | ₩28,821 | ₩29,197 | ₩28,821 | ₩28,955 | +0.47% | 2.6천 |
|---|
| 2026.09.02 | ₩28,875 | ₩28,982 | ₩28,687 | ₩28,942 | +0.23% | 6.1천 |
|---|
| 2026.09.01 | ₩28,915 | ₩28,955 | ₩28,714 | ₩28,875 | -0.14% | 1.2만 |
|---|
| 2026.08.31 | ₩28,298 | ₩28,754 | ₩28,298 | ₩28,754 | +1.61% | 4.3천 |
|---|
| 2026.08.28 | ₩28,835 | ₩28,835 | ₩28,405 | ₩28,459 | -1.30% | 5.6천 |
|---|
| 2026.08.27 | ₩28,741 | ₩28,808 | ₩28,499 | ₩28,808 | +0.23% | 5.6천 |
|---|
| 2026.08.26 | ₩28,392 | ₩28,969 | ₩28,392 | ₩28,875 | +1.70% | 6천 |
|---|
| 2026.08.25 | ₩28,352 | ₩28,607 | ₩28,352 | ₩28,446 | +0.33% | 6.7천 |
|---|
| 2026.08.24 | ₩28,794 | ₩28,794 | ₩28,298 | ₩28,472 | -1.12% | 6.3천 |
|---|
| 2026.08.21 | ₩28,888 | ₩28,915 | ₩28,459 | ₩28,580 | -1.07% | 6천 |
|---|
| 2026.08.20 | ₩28,902 | ₩29,277 | ₩28,794 | ₩28,969 | +0.23% | 6.2천 |
|---|
| 2026.08.19 | ₩29,170 | ₩29,170 | ₩28,861 | ₩29,022 | -0.51% | 1.2만 |
|---|
| 2026.08.18 | ₩29,103 | ₩29,572 | ₩29,103 | ₩29,304 | +0.69% | 9.5천 |
|---|
| 2026.08.17 | ₩29,290 | ₩29,317 | ₩29,076 | ₩29,130 | -0.55% | 6.4천 |
|---|
| 2026.08.14 | ₩29,277 | ₩29,384 | ₩29,210 | ₩29,277 | 0.00% | 5.2천 |
|---|
| 2026.08.13 | ₩29,022 | ₩29,116 | ₩28,794 | ₩28,835 | -0.65% | 1.4만 |
|---|
| 2026.08.12 | ₩28,700 | ₩29,170 | ₩28,700 | ₩29,009 | +1.07% | 6.6천 |
|---|
| 2026.08.11 | ₩28,499 | ₩28,835 | ₩28,499 | ₩28,767 | +0.94% | 9.1천 |
|---|
| 2026.08.10 | ₩28,446 | ₩28,580 | ₩28,432 | ₩28,513 | +0.24% | 5천 |
|---|
| 2026.08.07 | ₩28,365 | ₩28,593 | ₩28,244 | ₩28,271 | -0.33% | 3.5천 |
|---|
| 2026.08.06 | ₩28,365 | ₩28,593 | ₩28,352 | ₩28,432 | +0.24% | 9천 |
|---|
| 2026.08.05 | ₩28,513 | ₩28,539 | ₩28,231 | ₩28,285 | -0.80% | 7.5천 |
|---|
| 2026.08.04 | ₩28,727 | ₩28,767 | ₩28,392 | ₩28,687 | -0.14% | 1.7만 |
|---|
| 2026.08.03 | ₩28,902 | ₩28,915 | ₩28,700 | ₩28,821 | -0.28% | 7.8천 |
|---|
| 2026.07.31 | ₩28,714 | ₩29,076 | ₩28,700 | ₩28,848 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩28,875 | ₩28,902 | ₩28,593 | ₩28,808 | -0.23% | 7.8천 |
|---|
| 2026.07.29 | ₩28,727 | ₩29,116 | ₩28,365 | ₩28,365 | -1.26% | 1.6만 |
|---|
| 2026.07.28 | ₩29,063 | ₩29,143 | ₩28,767 | ₩28,875 | -0.65% | 1.2만 |
|---|
| 2026.07.27 | ₩29,974 | ₩29,974 | ₩29,290 | ₩29,290 | -2.28% | 1만 |
|---|
| 2026.07.24 | ₩30,296 | ₩30,471 | ₩29,961 | ₩30,015 | -0.93% | 1.9만 |
|---|
| 2026.07.23 | ₩30,042 | ₩30,256 | ₩29,948 | ₩30,202 | +0.54% | 2.4만 |
|---|
| 2026.07.22 | ₩29,706 | ₩30,055 | ₩29,706 | ₩30,055 | +1.17% | 7.5천 |
|---|
| 2026.07.21 | ₩29,679 | ₩29,679 | ₩29,425 | ₩29,518 | -0.54% | 4.8천 |
|---|
| 2026.07.20 | ₩29,639 | ₩29,787 | ₩29,411 | ₩29,492 | -0.50% | 5.1천 |
|---|
| 2026.07.17 | ₩29,720 | ₩29,720 | ₩29,478 | ₩29,545 | -0.59% | 4.2천 |
|---|
| 2026.07.16 | ₩29,586 | ₩29,666 | ₩29,465 | ₩29,599 | +0.05% | 7.4천 |
|---|
| 2026.07.15 | ₩29,854 | ₩30,042 | ₩29,478 | ₩29,586 | -0.90% | 4.6천 |
|---|
| 2026.07.14 | ₩29,934 | ₩30,216 | ₩29,787 | ₩29,827 | -0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩29,760 | ₩29,961 | ₩29,760 | ₩29,867 | +0.36% | 8.7천 |
|---|
| 2026.07.10 | ₩29,679 | ₩29,679 | ₩29,358 | ₩29,572 | -0.36% | 5.1천 |
|---|
| 2026.07.09 | ₩29,706 | ₩29,948 | ₩29,612 | ₩29,612 | -0.32% | 7.7천 |
|---|
| 2026.07.08 | ₩29,545 | ₩29,693 | ₩29,492 | ₩29,679 | +0.45% | 1.1만 |
|---|
| 2026.07.07 | ₩29,371 | ₩29,639 | ₩29,344 | ₩29,545 | +0.59% | 1.2만 |
|---|
| 2026.07.06 | ₩29,317 | ₩29,398 | ₩29,116 | ₩29,143 | -0.59% | 1.1만 |
|---|
| 2026.07.02 | ₩28,808 | ₩29,130 | ₩28,808 | ₩29,116 | +1.07% | 1.7만 |
|---|
| 2026.07.01 | ₩29,156 | ₩29,290 | ₩28,687 | ₩28,808 | -1.20% | 5.9천 |
|---|
| 2026.06.30 | ₩29,518 | ₩29,827 | ₩29,331 | ₩29,331 | -0.64% | 1.2만 |
|---|
| 2026.06.29 | ₩29,733 | ₩30,095 | ₩29,586 | ₩29,679 | -0.18% | 8.4천 |
|---|
| 2026.06.26 | ₩30,042 | ₩30,042 | ₩29,800 | ₩29,840 | -0.67% | 1.8만 |
|---|
| 2026.06.25 | ₩29,425 | ₩29,934 | ₩29,425 | ₩29,800 | +1.28% | 1.1만 |
|---|
| 2026.06.24 | ₩29,599 | ₩29,693 | ₩29,398 | ₩29,639 | +0.14% | 1.4만 |
|---|
| 2026.06.23 | ₩29,465 | ₩29,760 | ₩29,344 | ₩29,760 | +1.00% | 1만 |
|---|
| 2026.06.22 | ₩29,250 | ₩29,733 | ₩29,250 | ₩29,586 | +1.15% | 8.7천 |
|---|
| 2026.06.18 | ₩28,835 | ₩29,505 | ₩28,835 | ₩29,237 | +1.40% | 1.1만 |
|---|
| 2026.06.17 | ₩29,237 | ₩29,277 | ₩28,995 | ₩29,063 | -0.60% | 1.8만 |
|---|
| 2026.06.16 | ₩29,371 | ₩29,492 | ₩29,237 | ₩29,237 | -0.46% | 9.4천 |
|---|
| 2026.06.15 | ₩29,371 | ₩29,371 | ₩29,116 | ₩29,183 | -0.64% | 1만 |
|---|
| 2026.06.12 | ₩28,928 | ₩29,371 | ₩28,928 | ₩29,290 | +1.25% | 6.1천 |
|---|
| 2026.06.11 | ₩29,022 | ₩29,290 | ₩28,942 | ₩28,969 | -0.18% | 1.3만 |
|---|
| 2026.06.10 | ₩28,861 | ₩29,116 | ₩28,861 | ₩28,982 | +0.42% | 1.5만 |
|---|
| 2026.06.09 | ₩28,821 | ₩28,942 | ₩28,794 | ₩28,928 | +0.37% | 1.2만 |
|---|
| 2026.06.08 | ₩29,197 | ₩29,559 | ₩28,888 | ₩28,995 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩29,317 | ₩29,559 | ₩29,197 | ₩29,264 | -0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩29,398 | ₩29,425 | ₩29,197 | ₩29,384 | -0.05% | 9.9천 |
|---|
| 2026.06.03 | ₩29,492 | ₩29,639 | ₩29,237 | ₩29,264 | -0.77% | 6.7천 |
|---|
| 2026.06.02 | ₩29,009 | ₩29,371 | ₩28,995 | ₩29,331 | +1.11% | 2.1만 |
|---|
| 2026.06.01 | ₩29,036 | ₩29,036 | ₩28,767 | ₩28,767 | -0.92% | 6.9천 |
|---|
| 2026.05.29 | ₩29,425 | ₩29,425 | ₩28,982 | ₩29,116 | -1.05% | 9천 |
|---|
| 2026.05.28 | ₩29,653 | ₩29,653 | ₩29,425 | ₩29,505 | -0.50% | 4.3천 |
|---|
| 2026.05.27 | ₩29,961 | ₩29,961 | ₩29,706 | ₩29,706 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩30,591 | ₩30,591 | ₩30,135 | ₩30,162 | -1.40% | 1.8만 |
|---|
| 2026.05.22 | ₩29,961 | ₩30,363 | ₩29,961 | ₩30,363 | +1.34% | 9.7천 |
|---|
| 2026.05.21 | ₩29,921 | ₩30,095 | ₩29,881 | ₩30,068 | +0.49% | 1.2만 |
|---|
| 2026.05.20 | ₩29,854 | ₩30,095 | ₩29,773 | ₩29,881 | +0.09% | 1.7만 |
|---|
| 2026.05.19 | ₩29,411 | ₩29,787 | ₩29,411 | ₩29,733 | +1.09% | 5천 |
|---|
| 2026.05.18 | ₩29,398 | ₩29,559 | ₩29,398 | ₩29,559 | +0.55% | 4.3천 |
|---|
| 2026.05.15 | ₩29,733 | ₩29,787 | ₩29,586 | ₩29,586 | -0.50% | 3.3천 |
|---|
| 2026.05.14 | ₩29,679 | ₩29,948 | ₩29,679 | ₩29,921 | +0.81% | 4.5천 |
|---|
| 2026.05.13 | ₩29,505 | ₩29,706 | ₩29,411 | ₩29,612 | +0.36% | 1.3만 |
|---|
| 2026.05.12 | ₩29,666 | ₩29,881 | ₩29,586 | ₩29,881 | +0.72% | 3.9천 |
|---|
| 2026.05.11 | ₩29,317 | ₩29,827 | ₩29,317 | ₩29,760 | +1.51% | 9.5천 |
|---|
| 2026.05.08 | ₩29,733 | ₩29,787 | ₩29,304 | ₩29,371 | -1.22% | 3.6천 |
|---|
| 2026.05.07 | ₩29,773 | ₩29,773 | ₩29,612 | ₩29,733 | -0.14% | 5.9천 |
|---|
| 2026.05.06 | ₩30,430 | ₩30,430 | ₩29,907 | ₩30,001 | -1.41% | 1.9만 |
|---|
| 2026.05.05 | ₩30,605 | ₩30,793 | ₩30,484 | ₩30,511 | -0.31% | 2.4만 |
|---|
| 2026.05.04 | ₩30,189 | ₩30,672 | ₩30,189 | ₩30,591 | +1.33% | 1만 |
|---|
| 2026.05.01 | ₩30,484 | ₩30,806 | ₩30,457 | ₩30,457 | -0.09% | 1.2만 |
|---|
| 2026.04.30 | ₩29,800 | ₩30,739 | ₩29,800 | ₩30,658 | +2.88% | 9.7천 |
|---|
| 2026.04.29 | ₩30,189 | ₩30,189 | ₩29,706 | ₩29,760 | -1.42% | 2.4만 |
|---|
| 2026.04.28 | ₩29,948 | ₩30,068 | ₩29,693 | ₩29,881 | -0.22% | 6.6천 |
|---|
| 2026.04.27 | ₩30,028 | ₩30,042 | ₩29,867 | ₩29,867 | -0.54% | 1.8만 |
|---|
| 2026.04.24 | ₩29,183 | ₩29,840 | ₩29,183 | ₩29,800 | +2.11% | 1.1만 |
|---|
| 2026.04.23 | ₩29,183 | ₩29,639 | ₩29,183 | ₩29,626 | +1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩29,036 | ₩29,264 | ₩28,928 | ₩29,049 | +0.05% | 5.4천 |
|---|
| 2026.04.21 | ₩29,197 | ₩29,197 | ₩28,888 | ₩28,928 | -0.92% | 5.5천 |
|---|
| 2026.04.20 | ₩29,746 | ₩29,746 | ₩29,143 | ₩29,290 | -1.53% | 6.7천 |
|---|
| 2026.04.17 | ₩29,371 | ₩29,746 | ₩29,371 | ₩29,653 | +0.96% | 1.5만 |
|---|
| 2026.04.16 | ₩29,733 | ₩29,800 | ₩29,612 | ₩29,746 | +0.05% | 3.5천 |
|---|
| 2026.04.15 | ₩29,666 | ₩29,706 | ₩29,545 | ₩29,572 | -0.32% | 1.4만 |
|---|
| 2026.04.14 | ₩29,679 | ₩29,733 | ₩29,612 | ₩29,733 | +0.18% | 4.4천 |
|---|
| 2026.04.13 | ₩29,840 | ₩30,015 | ₩29,532 | ₩29,612 | -0.76% | 1.1만 |
|---|
| 2026.04.10 | ₩30,189 | ₩30,216 | ₩29,840 | ₩29,934 | -0.84% | 1.2만 |
|---|
| 2026.04.09 | ₩30,135 | ₩30,417 | ₩29,961 | ₩30,042 | -0.31% | 1.2만 |
|---|
| 2026.04.08 | ₩29,465 | ₩29,894 | ₩29,358 | ₩29,693 | +0.77% | 9.3천 |
|---|
| 2026.04.07 | ₩29,572 | ₩29,706 | ₩29,451 | ₩29,639 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩29,599 | ₩29,639 | ₩29,411 | ₩29,518 | -0.27% | 5.5천 |
|---|
| 2026.04.02 | ₩29,170 | ₩29,653 | ₩29,170 | ₩29,599 | +1.47% | 4천 |
|---|
| 2026.04.01 | ₩29,545 | ₩29,639 | ₩29,277 | ₩29,411 | -0.45% | 4.1만 |
|---|
| 2026.03.31 | ₩29,384 | ₩29,545 | ₩29,197 | ₩29,344 | -0.14% | 1.4만 |
|---|
| 2026.03.30 | ₩29,800 | ₩29,907 | ₩29,358 | ₩29,384 | -1.40% | 1.3만 |
|---|
| 2026.03.27 | ₩29,612 | ₩30,082 | ₩29,572 | ₩29,746 | +0.45% | 2.4만 |
|---|
| 2026.03.26 | ₩29,290 | ₩29,572 | ₩29,290 | ₩29,451 | +0.55% | 1만 |
|---|
| 2026.03.25 | ₩29,974 | ₩29,988 | ₩29,800 | ₩29,814 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩29,666 | ₩30,095 | ₩29,612 | ₩29,773 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩29,156 | ₩29,653 | ₩29,156 | ₩29,492 | +1.15% | 1.3만 |
|---|
| 2026.03.20 | ₩29,961 | ₩29,961 | ₩29,009 | ₩29,103 | -2.86% | 6.8천 |
|---|
| 2026.03.19 | ₩29,827 | ₩30,283 | ₩29,827 | ₩30,270 | +1.48% | 1.8만 |
|---|
| 2026.03.18 | ₩30,109 | ₩30,256 | ₩30,028 | ₩30,055 | -0.18% | 3.8만 |
|---|
| 2026.03.17 | ₩30,176 | ₩30,390 | ₩30,176 | ₩30,202 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩30,189 | ₩30,189 | ₩30,015 | ₩30,149 | -0.13% | 1.5만 |
|---|
| 2026.03.13 | ₩30,176 | ₩30,176 | ₩29,881 | ₩29,948 | -0.76% | 7.8천 |
|---|
| 2026.03.12 | ₩29,733 | ₩30,042 | ₩29,679 | ₩29,706 | -0.09% | 2.7만 |
|---|
| 2026.03.11 | ₩29,706 | ₩29,827 | ₩29,572 | ₩29,733 | +0.09% | 1.5만 |
|---|
| 2026.03.10 | ₩30,001 | ₩30,256 | ₩29,881 | ₩29,907 | -0.31% | 9천 |
|---|
| 2026.03.09 | ₩29,612 | ₩30,095 | ₩29,612 | ₩30,001 | +1.31% | 6.8천 |
|---|
| 2026.03.06 | ₩30,068 | ₩30,243 | ₩30,001 | ₩30,055 | -0.04% | 9천 |
|---|
| 2026.03.05 | ₩30,350 | ₩30,350 | ₩30,068 | ₩30,243 | -0.35% | 2.8만 |
|---|
| 2026.03.04 | ₩30,149 | ₩30,471 | ₩30,122 | ₩30,390 | +0.80% | 2만 |
|---|
| 2026.03.03 | ₩29,934 | ₩30,430 | ₩29,814 | ₩30,323 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩30,779 | ₩30,886 | ₩30,632 | ₩30,752 | -0.09% | 9.7천 |
|---|
| 2026.02.27 | ₩30,484 | ₩30,658 | ₩30,471 | ₩30,645 | +0.53% | 1만 |
|---|
| 2026.02.26 | ₩30,363 | ₩30,551 | ₩30,256 | ₩30,538 | +0.57% | 1.2만 |
|---|
| 2026.02.25 | ₩30,578 | ₩30,605 | ₩30,095 | ₩30,578 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩29,787 | ₩30,404 | ₩29,787 | ₩30,404 | +2.07% | 1.2만 |
|---|
| 2026.02.23 | ₩30,189 | ₩30,323 | ₩29,974 | ₩30,189 | 0.00% | 7.6천 |
|---|
| 2026.02.20 | ₩29,881 | ₩30,042 | ₩29,800 | ₩30,028 | +0.49% | 1만 |
|---|
| 2026.02.19 | ₩29,867 | ₩29,921 | ₩29,720 | ₩29,921 | +0.18% | 2.2만 |
|---|
| 2026.02.18 | ₩30,149 | ₩30,149 | ₩29,679 | ₩29,706 | -1.47% | 1만 |
|---|
| 2026.02.17 | ₩30,042 | ₩30,243 | ₩29,934 | ₩30,028 | -0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩29,425 | ₩30,162 | ₩29,425 | ₩30,095 | +2.28% | 9.8천 |
|---|
| 2026.02.12 | ₩29,143 | ₩29,505 | ₩29,103 | ₩29,290 | +0.51% | 1만 |
|---|
| 2026.02.11 | ₩28,888 | ₩29,076 | ₩28,861 | ₩29,076 | +0.65% | 1만 |
|---|
| 2026.02.10 | ₩28,553 | ₩28,902 | ₩28,553 | ₩28,781 | +0.80% | 1.9만 |
|---|
| 2026.02.09 | ₩28,204 | ₩28,526 | ₩28,204 | ₩28,526 | +1.14% | 1만 |
|---|
| 2026.02.06 | ₩28,003 | ₩28,285 | ₩28,003 | ₩28,191 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩27,829 | ₩27,882 | ₩27,681 | ₩27,869 | +0.14% | 1만 |
|---|
| 2026.02.04 | ₩28,083 | ₩28,151 | ₩27,721 | ₩27,802 | -1.00% | 7.6천 |
|---|
| 2026.02.03 | ₩27,721 | ₩28,124 | ₩27,721 | ₩28,124 | +1.45% | 1.3만 |
|---|
| 2026.02.02 | ₩27,963 | ₩27,976 | ₩27,641 | ₩27,654 | -1.10% | 1.1만 |
|---|
| 2026.01.30 | ₩28,043 | ₩28,137 | ₩27,829 | ₩28,083 | +0.14% | 1.3만 |
|---|
| 2026.01.29 | ₩28,285 | ₩28,352 | ₩28,097 | ₩28,191 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩28,083 | ₩28,244 | ₩28,083 | ₩28,244 | +0.57% | 5.2천 |
|---|
| 2026.01.27 | ₩27,855 | ₩28,124 | ₩27,855 | ₩28,124 | +0.96% | 1.2만 |
|---|
| 2026.01.26 | ₩27,788 | ₩27,855 | ₩27,547 | ₩27,721 | -0.24% | 1.6만 |
|---|
| 2026.01.23 | ₩27,534 | ₩27,708 | ₩27,534 | ₩27,681 | +0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩27,762 | ₩28,030 | ₩27,601 | ₩27,654 | -0.39% | 2만 |
|---|
| 2026.01.21 | ₩27,574 | ₩27,708 | ₩27,332 | ₩27,601 | +0.10% | 1.9만 |
|---|
| 2026.01.20 | ₩27,587 | ₩27,869 | ₩27,440 | ₩27,507 | -0.29% | 2.7만 |
|---|
| 2026.01.16 | ₩27,896 | ₩27,963 | ₩27,762 | ₩27,842 | -0.19% | 4.4만 |
|---|
| 2026.01.15 | ₩27,775 | ₩28,204 | ₩27,775 | ₩28,057 | +1.01% | 3.6만 |
|---|
| 2026.01.14 | ₩27,520 | ₩27,829 | ₩27,520 | ₩27,695 | +0.63% | 1.1만 |
|---|
| 2026.01.13 | ₩27,239 | ₩27,668 | ₩27,239 | ₩27,560 | +1.18% | 3.9만 |
|---|
| 2026.01.12 | ₩27,145 | ₩27,386 | ₩27,145 | ₩27,306 | +0.59% | 1.5만 |
|---|
| 2026.01.09 | ₩27,024 | ₩27,373 | ₩27,024 | ₩27,239 | +0.79% | 2.4만 |
|---|
| 2026.01.08 | ₩26,809 | ₩26,957 | ₩26,769 | ₩26,823 | +0.05% | 2.7만 |
|---|
| 2026.01.07 | ₩27,426 | ₩27,426 | ₩26,729 | ₩26,863 | -2.05% | 8.9천 |
|---|
| 2026.01.06 | ₩27,359 | ₩27,574 | ₩27,239 | ₩27,386 | +0.10% | 1.3만 |
|---|
| 2026.01.05 | ₩28,083 | ₩28,083 | ₩27,145 | ₩27,467 | -2.20% | 1.6만 |
|---|
| 2026.01.02 | ₩27,399 | ₩27,896 | ₩27,386 | ₩27,775 | +1.37% | 2.3만 |
|---|
| 2025.12.31 | ₩27,493 | ₩27,560 | ₩27,332 | ₩27,332 | -0.59% | 1.1만 |
|---|
| 2025.12.30 | ₩27,614 | ₩27,695 | ₩27,560 | ₩27,614 | 0.00% | 9.6천 |
|---|
| 2025.12.29 | ₩27,641 | ₩27,695 | ₩27,560 | ₩27,601 | -0.15% | 1.8만 |
|---|
| 2025.12.26 | ₩27,614 | ₩27,614 | ₩27,399 | ₩27,467 | -0.53% | 2.6만 |
|---|
| 2025.12.24 | ₩27,467 | ₩27,654 | ₩27,467 | ₩27,641 | +0.63% | 4.6천 |
|---|
| 2025.12.23 | ₩27,239 | ₩27,574 | ₩27,239 | ₩27,467 | +0.84% | 7.4천 |
|---|
| 2025.12.22 | ₩27,145 | ₩27,453 | ₩27,145 | ₩27,359 | +0.79% | 1.7만 |
|---|
| 2025.12.19 | ₩27,332 | ₩27,493 | ₩27,279 | ₩27,279 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩27,480 | ₩27,614 | ₩27,265 | ₩27,292 | -0.68% | 6.4천 |
|---|
| 2025.12.17 | ₩27,467 | ₩27,493 | ₩26,957 | ₩27,158 | -1.12% | 2.7만 |
|---|
| 2025.12.16 | ₩27,493 | ₩27,614 | ₩27,386 | ₩27,467 | -0.10% | 7.4천 |
|---|
| 2025.12.15 | ₩27,373 | ₩27,627 | ₩27,373 | ₩27,614 | +0.88% | 1.5만 |
|---|
| 2025.12.12 | ₩28,083 | ₩28,083 | ₩27,225 | ₩27,547 | -1.91% | 1.5만 |
|---|
| 2025.12.11 | ₩27,560 | ₩27,909 | ₩27,560 | ₩27,829 | +0.97% | 1.2만 |
|---|
| 2025.12.10 | ₩27,547 | ₩27,735 | ₩27,493 | ₩27,654 | +0.39% | 2.2만 |
|---|
| 2025.12.09 | ₩27,963 | ₩28,097 | ₩27,735 | ₩27,735 | -0.82% | 9.1천 |
|---|
| 2025.12.08 | ₩27,829 | ₩27,923 | ₩27,735 | ₩27,735 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩28,204 | ₩28,244 | ₩28,003 | ₩28,043 | -0.57% | 8.1천 |
|---|
| 2025.12.04 | ₩28,218 | ₩28,379 | ₩28,191 | ₩28,298 | +0.29% | 2.7만 |
|---|
| 2025.12.03 | ₩27,855 | ₩28,151 | ₩27,855 | ₩28,057 | +0.72% | 1.9만 |
|---|
| 2025.12.02 | ₩28,258 | ₩28,365 | ₩27,990 | ₩27,990 | -0.95% | 2.2만 |
|---|
| 2025.12.01 | ₩28,244 | ₩28,446 | ₩28,244 | ₩28,258 | +0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩28,325 | ₩28,714 | ₩28,325 | ₩28,714 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩28,191 | ₩28,526 | ₩28,191 | ₩28,244 | +0.19% | 2만 |
|---|
| 2025.11.25 | ₩28,191 | ₩28,191 | ₩27,909 | ₩28,043 | -0.52% | 6.9천 |
|---|
| 2025.11.24 | ₩27,842 | ₩28,338 | ₩27,802 | ₩28,271 | +1.54% | 1.1만 |
|---|
| 2025.11.21 | ₩27,829 | ₩28,016 | ₩27,695 | ₩27,936 | +0.39% | 1.4만 |
|---|
| 2025.11.20 | ₩28,311 | ₩28,674 | ₩27,936 | ₩27,963 | -1.23% | 1만 |
|---|
| 2025.11.19 | ₩28,231 | ₩28,365 | ₩28,177 | ₩28,258 | +0.10% | 4.4천 |
|---|
| 2025.11.18 | ₩28,110 | ₩28,379 | ₩28,057 | ₩28,137 | +0.10% | 1.8만 |
|---|
| 2025.11.17 | ₩28,097 | ₩28,419 | ₩28,030 | ₩28,030 | -0.24% | 1.1만 |
|---|
| 2025.11.14 | ₩27,896 | ₩28,325 | ₩27,896 | ₩28,191 | +1.06% | 1.7만 |
|---|
| 2025.11.13 | ₩28,177 | ₩28,191 | ₩27,923 | ₩27,923 | -0.90% | 4.9천 |
|---|
| 2025.11.12 | ₩28,311 | ₩28,392 | ₩28,244 | ₩28,392 | +0.28% | 1.4만 |
|---|
| 2025.11.11 | ₩28,379 | ₩28,379 | ₩28,204 | ₩28,285 | -0.33% | 5.7천 |
|---|
| 2025.11.10 | ₩28,352 | ₩28,526 | ₩28,244 | ₩28,459 | +0.38% | 9.4천 |
|---|
| 2025.11.07 | ₩28,057 | ₩28,338 | ₩27,762 | ₩28,338 | +1.00% | 8.5천 |
|---|
| 2025.11.06 | ₩28,043 | ₩28,204 | ₩27,990 | ₩28,057 | +0.05% | 7천 |
|---|
| 2025.11.05 | ₩27,735 | ₩28,285 | ₩27,735 | ₩28,177 | +1.60% | 9.8천 |
|---|
| 2025.11.04 | ₩27,708 | ₩28,016 | ₩27,319 | ₩27,775 | +0.24% | 1.2만 |
|---|
| 2025.11.03 | ₩27,842 | ₩28,218 | ₩27,842 | ₩28,083 | +0.87% | 1.4만 |
|---|
| 2025.10.31 | ₩27,909 | ₩28,137 | ₩27,855 | ₩27,869 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,311 | ₩28,379 | ₩28,097 | ₩28,097 | -0.76% | 1.7만 |
|---|
| 2025.10.29 | ₩28,231 | ₩28,405 | ₩28,097 | ₩28,218 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩28,151 | ₩28,298 | ₩28,151 | ₩28,151 | 0.00% | 8.7천 |
|---|
| 2025.10.27 | ₩28,271 | ₩28,352 | ₩28,151 | ₩28,191 | -0.28% | 2.4만 |
|---|
| 2025.10.24 | ₩28,083 | ₩28,419 | ₩28,083 | ₩28,285 | +0.72% | 1.1만 |
|---|
| 2025.10.23 | ₩28,016 | ₩28,164 | ₩27,909 | ₩28,097 | +0.29% | 1.4만 |
|---|
| 2025.10.22 | ₩28,097 | ₩28,218 | ₩27,909 | ₩28,177 | +0.29% | 6.9천 |
|---|
| 2025.10.21 | ₩28,298 | ₩28,298 | ₩27,923 | ₩28,110 | -0.66% | 1만 |
|---|
| 2025.10.20 | ₩28,633 | ₩28,781 | ₩28,419 | ₩28,446 | -0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩28,499 | ₩28,566 | ₩28,392 | ₩28,513 | +0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩28,942 | ₩28,969 | ₩28,231 | ₩28,231 | -2.46% | 2.8만 |
|---|
| 2025.10.15 | ₩28,902 | ₩29,143 | ₩28,727 | ₩28,808 | -0.32% | 6.3천 |
|---|
| 2025.10.14 | ₩28,204 | ₩28,660 | ₩28,204 | ₩28,620 | +1.47% | 37만 |
|---|
| 2025.10.13 | ₩28,365 | ₩28,633 | ₩28,258 | ₩28,298 | -0.24% | 1.4만 |
|---|
| 2025.10.10 | ₩28,593 | ₩28,767 | ₩28,244 | ₩28,365 | -0.80% | 74.5만 |
|---|