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 | ₩27,621 | ₩27,903 | ₩27,621 | ₩27,822 | +0.73% | 1.8만 |
| 2026.10.08 | ₩27,688 | ₩27,916 | ₩27,514 | ₩27,728 | +0.15% | 4.4천 |
| 2026.10.07 | ₩27,822 | ₩27,822 | ₩27,554 | ₩27,715 | -0.39% | 9.8천 |
| 2026.10.06 | ₩27,728 | ₩28,064 | ₩27,567 | ₩28,010 | +1.02% | 9.6천 |
| 2026.10.05 | ₩27,044 | ₩27,594 | ₩26,990 | ₩27,420 | +1.39% | 7.3천 |
| 2026.10.02 | ₩26,789 | ₩27,165 | ₩26,789 | ₩27,125 | +1.25% | 1만 |
| 2026.10.01 | ₩26,400 | ₩26,937 | ₩26,400 | ₩26,937 | +2.03% | 9.7천 |
| 2026.09.30 | ₩26,762 | ₩26,789 | ₩26,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,682 |
| -0.30% |
| 7.7천 |
| 2026.09.29 | ₩26,816 | ₩26,937 | ₩26,749 | ₩26,749 | -0.25% | 1.1만 |
|---|
| 2026.09.28 | ₩26,829 | ₩26,964 | ₩26,816 | ₩26,923 | +0.35% | 5.4천 |
|---|
| 2026.09.25 | ₩27,500 | ₩27,500 | ₩26,883 | ₩27,017 | -1.76% | 1.7만 |
|---|
| 2026.09.24 | ₩27,192 | ₩27,379 | ₩27,192 | ₩27,245 | +0.20% | 7.5천 |
|---|
| 2026.09.23 | ₩27,527 | ₩27,929 | ₩27,527 | ₩27,661 | +0.49% | 9.6천 |
|---|
| 2026.09.22 | ₩28,171 | ₩28,265 | ₩27,782 | ₩27,795 | -1.33% | 2만 |
|---|
| 2026.09.21 | ₩28,037 | ₩28,171 | ₩28,010 | ₩28,037 | 0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩28,198 | ₩28,278 | ₩28,144 | ₩28,157 | -0.14% | 2천 |
|---|
| 2026.09.17 | ₩28,439 | ₩28,439 | ₩27,996 | ₩28,117 | -1.13% | 1만 |
|---|
| 2026.09.16 | ₩27,795 | ₩28,198 | ₩27,755 | ₩27,970 | +0.63% | 5천 |
|---|
| 2026.09.15 | ₩28,318 | ₩28,318 | ₩27,970 | ₩27,996 | -1.14% | 3.7천 |
|---|
| 2026.09.14 | ₩28,707 | ₩28,734 | ₩28,211 | ₩28,211 | -1.73% | 1만 |
|---|
| 2026.09.11 | ₩28,775 | ₩29,016 | ₩28,761 | ₩28,828 | +0.19% | 4.7천 |
|---|
| 2026.09.10 | ₩29,029 | ₩29,029 | ₩28,775 | ₩28,775 | -0.88% | 6.2천 |
|---|
| 2026.09.09 | ₩29,526 | ₩29,526 | ₩29,029 | ₩29,177 | -1.18% | 2.8만 |
|---|
| 2026.09.08 | ₩29,043 | ₩29,472 | ₩29,043 | ₩29,405 | +1.25% | 3.8천 |
|---|
| 2026.09.04 | ₩28,761 | ₩29,083 | ₩28,761 | ₩28,962 | +0.70% | 6.1천 |
|---|
| 2026.09.03 | ₩28,828 | ₩29,204 | ₩28,828 | ₩28,962 | +0.47% | 2.6천 |
|---|
| 2026.09.02 | ₩28,882 | ₩28,989 | ₩28,694 | ₩28,949 | +0.23% | 6.1천 |
|---|
| 2026.09.01 | ₩28,922 | ₩28,962 | ₩28,721 | ₩28,882 | -0.14% | 1.2만 |
|---|
| 2026.08.31 | ₩28,305 | ₩28,761 | ₩28,305 | ₩28,761 | +1.61% | 4.3천 |
|---|
| 2026.08.28 | ₩28,842 | ₩28,842 | ₩28,412 | ₩28,466 | -1.30% | 5.6천 |
|---|
| 2026.08.27 | ₩28,748 | ₩28,815 | ₩28,506 | ₩28,815 | +0.23% | 5.6천 |
|---|
| 2026.08.26 | ₩28,399 | ₩28,976 | ₩28,399 | ₩28,882 | +1.70% | 6천 |
|---|
| 2026.08.25 | ₩28,359 | ₩28,614 | ₩28,359 | ₩28,453 | +0.33% | 6.7천 |
|---|
| 2026.08.24 | ₩28,801 | ₩28,801 | ₩28,305 | ₩28,479 | -1.12% | 6.3천 |
|---|
| 2026.08.21 | ₩28,895 | ₩28,922 | ₩28,466 | ₩28,587 | -1.07% | 6천 |
|---|
| 2026.08.20 | ₩28,909 | ₩29,284 | ₩28,801 | ₩28,976 | +0.23% | 6.2천 |
|---|
| 2026.08.19 | ₩29,177 | ₩29,177 | ₩28,868 | ₩29,029 | -0.51% | 1.2만 |
|---|
| 2026.08.18 | ₩29,110 | ₩29,579 | ₩29,110 | ₩29,311 | +0.69% | 9.5천 |
|---|
| 2026.08.17 | ₩29,298 | ₩29,325 | ₩29,083 | ₩29,137 | -0.55% | 6.4천 |
|---|
| 2026.08.14 | ₩29,284 | ₩29,392 | ₩29,217 | ₩29,284 | 0.00% | 5.2천 |
|---|
| 2026.08.13 | ₩29,029 | ₩29,123 | ₩28,801 | ₩28,842 | -0.65% | 1.4만 |
|---|
| 2026.08.12 | ₩28,707 | ₩29,177 | ₩28,707 | ₩29,016 | +1.07% | 6.6천 |
|---|
| 2026.08.11 | ₩28,506 | ₩28,842 | ₩28,506 | ₩28,775 | +0.94% | 9.1천 |
|---|
| 2026.08.10 | ₩28,453 | ₩28,587 | ₩28,439 | ₩28,520 | +0.24% | 5천 |
|---|
| 2026.08.07 | ₩28,372 | ₩28,600 | ₩28,251 | ₩28,278 | -0.33% | 3.5천 |
|---|
| 2026.08.06 | ₩28,372 | ₩28,600 | ₩28,359 | ₩28,439 | +0.24% | 9천 |
|---|
| 2026.08.05 | ₩28,520 | ₩28,546 | ₩28,238 | ₩28,292 | -0.80% | 7.5천 |
|---|
| 2026.08.04 | ₩28,734 | ₩28,775 | ₩28,399 | ₩28,694 | -0.14% | 1.7만 |
|---|
| 2026.08.03 | ₩28,909 | ₩28,922 | ₩28,707 | ₩28,828 | -0.28% | 7.8천 |
|---|
| 2026.07.31 | ₩28,721 | ₩29,083 | ₩28,707 | ₩28,855 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩28,882 | ₩28,909 | ₩28,600 | ₩28,815 | -0.23% | 7.8천 |
|---|
| 2026.07.29 | ₩28,734 | ₩29,123 | ₩28,372 | ₩28,372 | -1.26% | 1.6만 |
|---|
| 2026.07.28 | ₩29,070 | ₩29,150 | ₩28,775 | ₩28,882 | -0.65% | 1.2만 |
|---|
| 2026.07.27 | ₩29,982 | ₩29,982 | ₩29,298 | ₩29,298 | -2.28% | 1만 |
|---|
| 2026.07.24 | ₩30,304 | ₩30,478 | ₩29,968 | ₩30,022 | -0.93% | 1.9만 |
|---|
| 2026.07.23 | ₩30,049 | ₩30,264 | ₩29,955 | ₩30,210 | +0.54% | 2.4만 |
|---|
| 2026.07.22 | ₩29,714 | ₩30,062 | ₩29,714 | ₩30,062 | +1.17% | 7.5천 |
|---|
| 2026.07.21 | ₩29,687 | ₩29,687 | ₩29,432 | ₩29,526 | -0.54% | 4.8천 |
|---|
| 2026.07.20 | ₩29,646 | ₩29,794 | ₩29,418 | ₩29,499 | -0.50% | 5.1천 |
|---|
| 2026.07.17 | ₩29,727 | ₩29,727 | ₩29,486 | ₩29,553 | -0.59% | 4.2천 |
|---|
| 2026.07.16 | ₩29,593 | ₩29,673 | ₩29,472 | ₩29,606 | +0.05% | 7.4천 |
|---|
| 2026.07.15 | ₩29,861 | ₩30,049 | ₩29,486 | ₩29,593 | -0.90% | 4.6천 |
|---|
| 2026.07.14 | ₩29,942 | ₩30,223 | ₩29,794 | ₩29,834 | -0.36% | 4.9천 |
|---|
| 2026.07.13 | ₩29,767 | ₩29,968 | ₩29,767 | ₩29,875 | +0.36% | 8.7천 |
|---|
| 2026.07.10 | ₩29,687 | ₩29,687 | ₩29,365 | ₩29,579 | -0.36% | 5.1천 |
|---|
| 2026.07.09 | ₩29,714 | ₩29,955 | ₩29,620 | ₩29,620 | -0.32% | 7.7천 |
|---|
| 2026.07.08 | ₩29,553 | ₩29,700 | ₩29,499 | ₩29,687 | +0.45% | 1.1만 |
|---|
| 2026.07.07 | ₩29,378 | ₩29,646 | ₩29,351 | ₩29,553 | +0.59% | 1.2만 |
|---|
| 2026.07.06 | ₩29,325 | ₩29,405 | ₩29,123 | ₩29,150 | -0.59% | 1.1만 |
|---|
| 2026.07.02 | ₩28,815 | ₩29,137 | ₩28,815 | ₩29,123 | +1.07% | 1.7만 |
|---|
| 2026.07.01 | ₩29,164 | ₩29,298 | ₩28,694 | ₩28,815 | -1.20% | 5.9천 |
|---|
| 2026.06.30 | ₩29,526 | ₩29,834 | ₩29,338 | ₩29,338 | -0.64% | 1.2만 |
|---|
| 2026.06.29 | ₩29,740 | ₩30,103 | ₩29,593 | ₩29,687 | -0.18% | 8.4천 |
|---|
| 2026.06.26 | ₩30,049 | ₩30,049 | ₩29,807 | ₩29,848 | -0.67% | 1.8만 |
|---|
| 2026.06.25 | ₩29,432 | ₩29,942 | ₩29,432 | ₩29,807 | +1.28% | 1.1만 |
|---|
| 2026.06.24 | ₩29,606 | ₩29,700 | ₩29,405 | ₩29,646 | +0.14% | 1.4만 |
|---|
| 2026.06.23 | ₩29,472 | ₩29,767 | ₩29,351 | ₩29,767 | +1.00% | 1만 |
|---|
| 2026.06.22 | ₩29,257 | ₩29,740 | ₩29,257 | ₩29,593 | +1.15% | 8.7천 |
|---|
| 2026.06.18 | ₩28,842 | ₩29,512 | ₩28,842 | ₩29,244 | +1.40% | 1.1만 |
|---|
| 2026.06.17 | ₩29,244 | ₩29,284 | ₩29,003 | ₩29,070 | -0.60% | 1.8만 |
|---|
| 2026.06.16 | ₩29,378 | ₩29,499 | ₩29,244 | ₩29,244 | -0.46% | 9.4천 |
|---|
| 2026.06.15 | ₩29,378 | ₩29,378 | ₩29,123 | ₩29,190 | -0.64% | 1만 |
|---|
| 2026.06.12 | ₩28,936 | ₩29,378 | ₩28,936 | ₩29,298 | +1.25% | 6.1천 |
|---|
| 2026.06.11 | ₩29,029 | ₩29,298 | ₩28,949 | ₩28,976 | -0.18% | 1.3만 |
|---|
| 2026.06.10 | ₩28,868 | ₩29,123 | ₩28,868 | ₩28,989 | +0.42% | 1.5만 |
|---|
| 2026.06.09 | ₩28,828 | ₩28,949 | ₩28,801 | ₩28,936 | +0.37% | 1.2만 |
|---|
| 2026.06.08 | ₩29,204 | ₩29,566 | ₩28,895 | ₩29,003 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩29,325 | ₩29,566 | ₩29,204 | ₩29,271 | -0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩29,405 | ₩29,432 | ₩29,204 | ₩29,392 | -0.05% | 9.9천 |
|---|
| 2026.06.03 | ₩29,499 | ₩29,646 | ₩29,244 | ₩29,271 | -0.77% | 6.7천 |
|---|
| 2026.06.02 | ₩29,016 | ₩29,378 | ₩29,003 | ₩29,338 | +1.11% | 2.1만 |
|---|
| 2026.06.01 | ₩29,043 | ₩29,043 | ₩28,775 | ₩28,775 | -0.92% | 6.9천 |
|---|
| 2026.05.29 | ₩29,432 | ₩29,432 | ₩28,989 | ₩29,123 | -1.05% | 9천 |
|---|
| 2026.05.28 | ₩29,660 | ₩29,660 | ₩29,432 | ₩29,512 | -0.50% | 4.3천 |
|---|
| 2026.05.27 | ₩29,968 | ₩29,968 | ₩29,714 | ₩29,714 | -0.85% | 2.3천 |
|---|
| 2026.05.26 | ₩30,599 | ₩30,599 | ₩30,143 | ₩30,170 | -1.40% | 1.8만 |
|---|
| 2026.05.22 | ₩29,968 | ₩30,371 | ₩29,968 | ₩30,371 | +1.34% | 9.7천 |
|---|
| 2026.05.21 | ₩29,928 | ₩30,103 | ₩29,888 | ₩30,076 | +0.49% | 1.2만 |
|---|
| 2026.05.20 | ₩29,861 | ₩30,103 | ₩29,781 | ₩29,888 | +0.09% | 1.7만 |
|---|
| 2026.05.19 | ₩29,418 | ₩29,794 | ₩29,418 | ₩29,740 | +1.09% | 5천 |
|---|
| 2026.05.18 | ₩29,405 | ₩29,566 | ₩29,405 | ₩29,566 | +0.55% | 4.3천 |
|---|
| 2026.05.15 | ₩29,740 | ₩29,794 | ₩29,593 | ₩29,593 | -0.50% | 3.3천 |
|---|
| 2026.05.14 | ₩29,687 | ₩29,955 | ₩29,687 | ₩29,928 | +0.81% | 4.5천 |
|---|
| 2026.05.13 | ₩29,512 | ₩29,714 | ₩29,418 | ₩29,620 | +0.36% | 1.3만 |
|---|
| 2026.05.12 | ₩29,673 | ₩29,888 | ₩29,593 | ₩29,888 | +0.72% | 3.9천 |
|---|
| 2026.05.11 | ₩29,325 | ₩29,834 | ₩29,325 | ₩29,767 | +1.51% | 9.5천 |
|---|
| 2026.05.08 | ₩29,740 | ₩29,794 | ₩29,311 | ₩29,378 | -1.22% | 3.6천 |
|---|
| 2026.05.07 | ₩29,781 | ₩29,781 | ₩29,620 | ₩29,740 | -0.14% | 5.9천 |
|---|
| 2026.05.06 | ₩30,438 | ₩30,438 | ₩29,915 | ₩30,009 | -1.41% | 1.9만 |
|---|
| 2026.05.05 | ₩30,612 | ₩30,800 | ₩30,492 | ₩30,518 | -0.31% | 2.4만 |
|---|
| 2026.05.04 | ₩30,196 | ₩30,679 | ₩30,196 | ₩30,599 | +1.33% | 1만 |
|---|
| 2026.05.01 | ₩30,492 | ₩30,814 | ₩30,465 | ₩30,465 | -0.09% | 1.2만 |
|---|
| 2026.04.30 | ₩29,807 | ₩30,746 | ₩29,807 | ₩30,666 | +2.88% | 9.7천 |
|---|
| 2026.04.29 | ₩30,196 | ₩30,196 | ₩29,714 | ₩29,767 | -1.42% | 2.4만 |
|---|
| 2026.04.28 | ₩29,955 | ₩30,076 | ₩29,700 | ₩29,888 | -0.22% | 6.6천 |
|---|
| 2026.04.27 | ₩30,036 | ₩30,049 | ₩29,875 | ₩29,875 | -0.54% | 1.8만 |
|---|
| 2026.04.24 | ₩29,190 | ₩29,848 | ₩29,190 | ₩29,807 | +2.11% | 1.1만 |
|---|
| 2026.04.23 | ₩29,190 | ₩29,646 | ₩29,190 | ₩29,633 | +1.52% | 1.7만 |
|---|
| 2026.04.22 | ₩29,043 | ₩29,271 | ₩28,936 | ₩29,056 | +0.05% | 5.4천 |
|---|
| 2026.04.21 | ₩29,204 | ₩29,204 | ₩28,895 | ₩28,936 | -0.92% | 5.5천 |
|---|
| 2026.04.20 | ₩29,754 | ₩29,754 | ₩29,150 | ₩29,298 | -1.53% | 6.7천 |
|---|
| 2026.04.17 | ₩29,378 | ₩29,754 | ₩29,378 | ₩29,660 | +0.96% | 1.5만 |
|---|
| 2026.04.16 | ₩29,740 | ₩29,807 | ₩29,620 | ₩29,754 | +0.05% | 3.5천 |
|---|
| 2026.04.15 | ₩29,673 | ₩29,714 | ₩29,553 | ₩29,579 | -0.32% | 1.4만 |
|---|
| 2026.04.14 | ₩29,687 | ₩29,740 | ₩29,620 | ₩29,740 | +0.18% | 4.4천 |
|---|
| 2026.04.13 | ₩29,848 | ₩30,022 | ₩29,539 | ₩29,620 | -0.76% | 1.1만 |
|---|
| 2026.04.10 | ₩30,196 | ₩30,223 | ₩29,848 | ₩29,942 | -0.84% | 1.2만 |
|---|
| 2026.04.09 | ₩30,143 | ₩30,425 | ₩29,968 | ₩30,049 | -0.31% | 1.2만 |
|---|
| 2026.04.08 | ₩29,472 | ₩29,901 | ₩29,365 | ₩29,700 | +0.77% | 9.3천 |
|---|
| 2026.04.07 | ₩29,579 | ₩29,714 | ₩29,459 | ₩29,646 | +0.23% | 3.8천 |
|---|
| 2026.04.06 | ₩29,606 | ₩29,646 | ₩29,418 | ₩29,526 | -0.27% | 5.5천 |
|---|
| 2026.04.02 | ₩29,177 | ₩29,660 | ₩29,177 | ₩29,606 | +1.47% | 4천 |
|---|
| 2026.04.01 | ₩29,553 | ₩29,646 | ₩29,284 | ₩29,418 | -0.45% | 4.1만 |
|---|
| 2026.03.31 | ₩29,392 | ₩29,553 | ₩29,204 | ₩29,351 | -0.14% | 1.4만 |
|---|
| 2026.03.30 | ₩29,807 | ₩29,915 | ₩29,365 | ₩29,392 | -1.40% | 1.3만 |
|---|
| 2026.03.27 | ₩29,620 | ₩30,089 | ₩29,579 | ₩29,754 | +0.45% | 2.4만 |
|---|
| 2026.03.26 | ₩29,298 | ₩29,579 | ₩29,298 | ₩29,459 | +0.55% | 1만 |
|---|
| 2026.03.25 | ₩29,982 | ₩29,995 | ₩29,807 | ₩29,821 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩29,673 | ₩30,103 | ₩29,620 | ₩29,781 | +0.36% | 1.2만 |
|---|
| 2026.03.23 | ₩29,164 | ₩29,660 | ₩29,164 | ₩29,499 | +1.15% | 1.3만 |
|---|
| 2026.03.20 | ₩29,968 | ₩29,968 | ₩29,016 | ₩29,110 | -2.86% | 6.8천 |
|---|
| 2026.03.19 | ₩29,834 | ₩30,290 | ₩29,834 | ₩30,277 | +1.48% | 1.8만 |
|---|
| 2026.03.18 | ₩30,116 | ₩30,264 | ₩30,036 | ₩30,062 | -0.18% | 3.8만 |
|---|
| 2026.03.17 | ₩30,183 | ₩30,398 | ₩30,183 | ₩30,210 | +0.09% | 1.1만 |
|---|
| 2026.03.16 | ₩30,196 | ₩30,196 | ₩30,022 | ₩30,156 | -0.13% | 1.5만 |
|---|
| 2026.03.13 | ₩30,183 | ₩30,183 | ₩29,888 | ₩29,955 | -0.76% | 7.8천 |
|---|
| 2026.03.12 | ₩29,740 | ₩30,049 | ₩29,687 | ₩29,714 | -0.09% | 2.7만 |
|---|
| 2026.03.11 | ₩29,714 | ₩29,834 | ₩29,579 | ₩29,740 | +0.09% | 1.5만 |
|---|
| 2026.03.10 | ₩30,009 | ₩30,264 | ₩29,888 | ₩29,915 | -0.31% | 9천 |
|---|
| 2026.03.09 | ₩29,620 | ₩30,103 | ₩29,620 | ₩30,009 | +1.31% | 6.8천 |
|---|
| 2026.03.06 | ₩30,076 | ₩30,250 | ₩30,009 | ₩30,062 | -0.04% | 9천 |
|---|
| 2026.03.05 | ₩30,357 | ₩30,357 | ₩30,076 | ₩30,250 | -0.35% | 2.8만 |
|---|
| 2026.03.04 | ₩30,156 | ₩30,478 | ₩30,129 | ₩30,398 | +0.80% | 2만 |
|---|
| 2026.03.03 | ₩29,942 | ₩30,438 | ₩29,821 | ₩30,331 | +1.30% | 1.4만 |
|---|
| 2026.03.02 | ₩30,787 | ₩30,894 | ₩30,639 | ₩30,760 | -0.09% | 9.7천 |
|---|
| 2026.02.27 | ₩30,492 | ₩30,666 | ₩30,478 | ₩30,653 | +0.53% | 1만 |
|---|
| 2026.02.26 | ₩30,371 | ₩30,559 | ₩30,264 | ₩30,545 | +0.57% | 1.2만 |
|---|
| 2026.02.25 | ₩30,586 | ₩30,612 | ₩30,103 | ₩30,586 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩29,794 | ₩30,411 | ₩29,794 | ₩30,411 | +2.07% | 1.2만 |
|---|
| 2026.02.23 | ₩30,196 | ₩30,331 | ₩29,982 | ₩30,196 | 0.00% | 7.6천 |
|---|
| 2026.02.20 | ₩29,888 | ₩30,049 | ₩29,807 | ₩30,036 | +0.49% | 1만 |
|---|
| 2026.02.19 | ₩29,875 | ₩29,928 | ₩29,727 | ₩29,928 | +0.18% | 2.2만 |
|---|
| 2026.02.18 | ₩30,156 | ₩30,156 | ₩29,687 | ₩29,714 | -1.47% | 1만 |
|---|
| 2026.02.17 | ₩30,049 | ₩30,250 | ₩29,942 | ₩30,036 | -0.04% | 2.2만 |
|---|
| 2026.02.13 | ₩29,432 | ₩30,170 | ₩29,432 | ₩30,103 | +2.28% | 9.8천 |
|---|
| 2026.02.12 | ₩29,150 | ₩29,512 | ₩29,110 | ₩29,298 | +0.51% | 1만 |
|---|
| 2026.02.11 | ₩28,895 | ₩29,083 | ₩28,868 | ₩29,083 | +0.65% | 1만 |
|---|
| 2026.02.10 | ₩28,560 | ₩28,909 | ₩28,560 | ₩28,788 | +0.80% | 1.9만 |
|---|
| 2026.02.09 | ₩28,211 | ₩28,533 | ₩28,211 | ₩28,533 | +1.14% | 1만 |
|---|
| 2026.02.06 | ₩28,010 | ₩28,292 | ₩28,010 | ₩28,198 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩27,836 | ₩27,889 | ₩27,688 | ₩27,876 | +0.14% | 1만 |
|---|
| 2026.02.04 | ₩28,090 | ₩28,157 | ₩27,728 | ₩27,809 | -1.00% | 7.6천 |
|---|
| 2026.02.03 | ₩27,728 | ₩28,131 | ₩27,728 | ₩28,131 | +1.45% | 1.3만 |
|---|
| 2026.02.02 | ₩27,970 | ₩27,983 | ₩27,648 | ₩27,661 | -1.10% | 1.1만 |
|---|
| 2026.01.30 | ₩28,050 | ₩28,144 | ₩27,836 | ₩28,090 | +0.14% | 1.3만 |
|---|
| 2026.01.29 | ₩28,292 | ₩28,359 | ₩28,104 | ₩28,198 | -0.33% | 1.8만 |
|---|
| 2026.01.28 | ₩28,090 | ₩28,251 | ₩28,090 | ₩28,251 | +0.57% | 5.2천 |
|---|
| 2026.01.27 | ₩27,862 | ₩28,131 | ₩27,862 | ₩28,131 | +0.96% | 1.2만 |
|---|
| 2026.01.26 | ₩27,795 | ₩27,862 | ₩27,554 | ₩27,728 | -0.24% | 1.6만 |
|---|
| 2026.01.23 | ₩27,540 | ₩27,715 | ₩27,540 | ₩27,688 | +0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩27,768 | ₩28,037 | ₩27,607 | ₩27,661 | -0.39% | 2만 |
|---|
| 2026.01.21 | ₩27,581 | ₩27,715 | ₩27,339 | ₩27,607 | +0.10% | 1.9만 |
|---|
| 2026.01.20 | ₩27,594 | ₩27,876 | ₩27,446 | ₩27,514 | -0.29% | 2.7만 |
|---|
| 2026.01.16 | ₩27,903 | ₩27,970 | ₩27,768 | ₩27,849 | -0.19% | 4.4만 |
|---|
| 2026.01.15 | ₩27,782 | ₩28,211 | ₩27,782 | ₩28,064 | +1.01% | 3.6만 |
|---|
| 2026.01.14 | ₩27,527 | ₩27,836 | ₩27,527 | ₩27,701 | +0.63% | 1.1만 |
|---|
| 2026.01.13 | ₩27,245 | ₩27,675 | ₩27,245 | ₩27,567 | +1.18% | 3.9만 |
|---|
| 2026.01.12 | ₩27,151 | ₩27,393 | ₩27,151 | ₩27,312 | +0.59% | 1.5만 |
|---|
| 2026.01.09 | ₩27,031 | ₩27,379 | ₩27,031 | ₩27,245 | +0.79% | 2.4만 |
|---|
| 2026.01.08 | ₩26,816 | ₩26,964 | ₩26,776 | ₩26,829 | +0.05% | 2.7만 |
|---|
| 2026.01.07 | ₩27,433 | ₩27,433 | ₩26,735 | ₩26,870 | -2.05% | 8.9천 |
|---|
| 2026.01.06 | ₩27,366 | ₩27,581 | ₩27,245 | ₩27,393 | +0.10% | 1.3만 |
|---|
| 2026.01.05 | ₩28,090 | ₩28,090 | ₩27,151 | ₩27,473 | -2.20% | 1.6만 |
|---|
| 2026.01.02 | ₩27,406 | ₩27,903 | ₩27,393 | ₩27,782 | +1.37% | 2.3만 |
|---|
| 2025.12.31 | ₩27,500 | ₩27,567 | ₩27,339 | ₩27,339 | -0.59% | 1.1만 |
|---|
| 2025.12.30 | ₩27,621 | ₩27,701 | ₩27,567 | ₩27,621 | 0.00% | 9.6천 |
|---|
| 2025.12.29 | ₩27,648 | ₩27,701 | ₩27,567 | ₩27,607 | -0.15% | 1.8만 |
|---|
| 2025.12.26 | ₩27,621 | ₩27,621 | ₩27,406 | ₩27,473 | -0.53% | 2.6만 |
|---|
| 2025.12.24 | ₩27,473 | ₩27,661 | ₩27,473 | ₩27,648 | +0.63% | 4.6천 |
|---|
| 2025.12.23 | ₩27,245 | ₩27,581 | ₩27,245 | ₩27,473 | +0.84% | 7.4천 |
|---|
| 2025.12.22 | ₩27,151 | ₩27,460 | ₩27,151 | ₩27,366 | +0.79% | 1.7만 |
|---|
| 2025.12.19 | ₩27,339 | ₩27,500 | ₩27,286 | ₩27,286 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩27,487 | ₩27,621 | ₩27,272 | ₩27,299 | -0.68% | 6.4천 |
|---|
| 2025.12.17 | ₩27,473 | ₩27,500 | ₩26,964 | ₩27,165 | -1.12% | 2.7만 |
|---|
| 2025.12.16 | ₩27,500 | ₩27,621 | ₩27,393 | ₩27,473 | -0.10% | 7.4천 |
|---|
| 2025.12.15 | ₩27,379 | ₩27,634 | ₩27,379 | ₩27,621 | +0.88% | 1.5만 |
|---|
| 2025.12.12 | ₩28,090 | ₩28,090 | ₩27,232 | ₩27,554 | -1.91% | 1.5만 |
|---|
| 2025.12.11 | ₩27,567 | ₩27,916 | ₩27,567 | ₩27,836 | +0.97% | 1.2만 |
|---|
| 2025.12.10 | ₩27,554 | ₩27,742 | ₩27,500 | ₩27,661 | +0.39% | 2.2만 |
|---|
| 2025.12.09 | ₩27,970 | ₩28,104 | ₩27,742 | ₩27,742 | -0.82% | 9.1천 |
|---|
| 2025.12.08 | ₩27,836 | ₩27,929 | ₩27,742 | ₩27,742 | -0.34% | 1.4만 |
|---|
| 2025.12.05 | ₩28,211 | ₩28,251 | ₩28,010 | ₩28,050 | -0.57% | 8.1천 |
|---|
| 2025.12.04 | ₩28,225 | ₩28,386 | ₩28,198 | ₩28,305 | +0.29% | 2.7만 |
|---|
| 2025.12.03 | ₩27,862 | ₩28,157 | ₩27,862 | ₩28,064 | +0.72% | 1.9만 |
|---|
| 2025.12.02 | ₩28,265 | ₩28,372 | ₩27,996 | ₩27,996 | -0.95% | 2.2만 |
|---|
| 2025.12.01 | ₩28,251 | ₩28,453 | ₩28,251 | ₩28,265 | +0.05% | 1.1만 |
|---|
| 2025.11.28 | ₩28,332 | ₩28,721 | ₩28,332 | ₩28,721 | +1.37% | 1.6만 |
|---|
| 2025.11.26 | ₩28,198 | ₩28,533 | ₩28,198 | ₩28,251 | +0.19% | 2만 |
|---|
| 2025.11.25 | ₩28,198 | ₩28,198 | ₩27,916 | ₩28,050 | -0.52% | 6.9천 |
|---|
| 2025.11.24 | ₩27,849 | ₩28,345 | ₩27,809 | ₩28,278 | +1.54% | 1.1만 |
|---|
| 2025.11.21 | ₩27,836 | ₩28,023 | ₩27,701 | ₩27,943 | +0.39% | 1.4만 |
|---|
| 2025.11.20 | ₩28,318 | ₩28,681 | ₩27,943 | ₩27,970 | -1.23% | 1만 |
|---|
| 2025.11.19 | ₩28,238 | ₩28,372 | ₩28,184 | ₩28,265 | +0.10% | 4.4천 |
|---|
| 2025.11.18 | ₩28,117 | ₩28,386 | ₩28,064 | ₩28,144 | +0.10% | 1.8만 |
|---|
| 2025.11.17 | ₩28,104 | ₩28,426 | ₩28,037 | ₩28,037 | -0.24% | 1.1만 |
|---|
| 2025.11.14 | ₩27,903 | ₩28,332 | ₩27,903 | ₩28,198 | +1.06% | 1.7만 |
|---|
| 2025.11.13 | ₩28,184 | ₩28,198 | ₩27,929 | ₩27,929 | -0.90% | 4.9천 |
|---|
| 2025.11.12 | ₩28,318 | ₩28,399 | ₩28,251 | ₩28,399 | +0.28% | 1.4만 |
|---|
| 2025.11.11 | ₩28,386 | ₩28,386 | ₩28,211 | ₩28,292 | -0.33% | 5.7천 |
|---|
| 2025.11.10 | ₩28,359 | ₩28,533 | ₩28,251 | ₩28,466 | +0.38% | 9.4천 |
|---|
| 2025.11.07 | ₩28,064 | ₩28,345 | ₩27,768 | ₩28,345 | +1.00% | 8.5천 |
|---|
| 2025.11.06 | ₩28,050 | ₩28,211 | ₩27,996 | ₩28,064 | +0.05% | 7천 |
|---|
| 2025.11.05 | ₩27,742 | ₩28,292 | ₩27,742 | ₩28,184 | +1.60% | 9.8천 |
|---|
| 2025.11.04 | ₩27,715 | ₩28,023 | ₩27,326 | ₩27,782 | +0.24% | 1.2만 |
|---|
| 2025.11.03 | ₩27,849 | ₩28,225 | ₩27,849 | ₩28,090 | +0.87% | 1.4만 |
|---|
| 2025.10.31 | ₩27,916 | ₩28,144 | ₩27,862 | ₩27,876 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,318 | ₩28,386 | ₩28,104 | ₩28,104 | -0.76% | 1.7만 |
|---|
| 2025.10.29 | ₩28,238 | ₩28,412 | ₩28,104 | ₩28,225 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩28,157 | ₩28,305 | ₩28,157 | ₩28,157 | 0.00% | 8.7천 |
|---|
| 2025.10.27 | ₩28,278 | ₩28,359 | ₩28,157 | ₩28,198 | -0.28% | 2.4만 |
|---|
| 2025.10.24 | ₩28,090 | ₩28,426 | ₩28,090 | ₩28,292 | +0.72% | 1.1만 |
|---|
| 2025.10.23 | ₩28,023 | ₩28,171 | ₩27,916 | ₩28,104 | +0.29% | 1.4만 |
|---|
| 2025.10.22 | ₩28,104 | ₩28,225 | ₩27,916 | ₩28,184 | +0.29% | 6.9천 |
|---|
| 2025.10.21 | ₩28,305 | ₩28,305 | ₩27,929 | ₩28,117 | -0.66% | 1만 |
|---|
| 2025.10.20 | ₩28,640 | ₩28,788 | ₩28,426 | ₩28,453 | -0.66% | 1.3만 |
|---|
| 2025.10.17 | ₩28,506 | ₩28,573 | ₩28,399 | ₩28,520 | +0.05% | 1.3만 |
|---|
| 2025.10.16 | ₩28,949 | ₩28,976 | ₩28,238 | ₩28,238 | -2.46% | 2.8만 |
|---|
| 2025.10.15 | ₩28,909 | ₩29,150 | ₩28,734 | ₩28,815 | -0.32% | 6.3천 |
|---|
| 2025.10.14 | ₩28,211 | ₩28,667 | ₩28,211 | ₩28,627 | +1.47% | 37만 |
|---|
| 2025.10.13 | ₩28,372 | ₩28,640 | ₩28,265 | ₩28,305 | -0.24% | 1.4만 |
|---|
| 2025.10.10 | ₩28,600 | ₩28,775 | ₩28,251 | ₩28,372 | -0.80% | 74.5만 |
|---|