시장 데이터를 불러오는 중
전체 종목
토탈에너지스 과거 주가
TotalEnergies SE Ordinary Shares · TTE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TotalEnergies SE Ordinary Shares · TTE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,624 | ₩117,761 | ₩114,979 | ₩115,153 | -1.26% | 411.1만 |
| 2026.10.08 | ₩116,036 | ₩116,945 | ₩114,230 | ₩115,033 | -0.86% | 331.1만 |
| 2026.10.07 | ₩113,910 | ₩114,337 | ₩112,158 | ₩112,639 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,428 | ₩114,257 | ₩112,225 | ₩112,305 | -0.99% | 415만 |
| 2026.10.05 | ₩113,134 | ₩113,950 | ₩111,756 | ₩112,826 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,208 | ₩113,629 | ₩111,195 | ₩112,866 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,599 | ₩113,361 | ₩111,369 | ₩113,014 | +0.37% | 275.6만 |
| 2026.09.30 | ₩115,167 | ₩115,849 | ₩114,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,337 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩117,814 | ₩119,392 | ₩117,146 | ₩117,293 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩122,615 | ₩122,615 | ₩120,529 | ₩120,810 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩121,666 | ₩122,655 | ₩121,278 | ₩121,612 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩122,736 | ₩123,792 | ₩122,120 | ₩122,883 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | — | — | — | ₩122,588 | — | — |
|---|
| 2026.09.22 | ₩119,152 | ₩120,409 | ₩118,884 | ₩120,155 | +0.84% | 172.7만 |
|---|
| 2026.09.21 | ₩122,027 | ₩122,161 | ₩120,074 | ₩120,435 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩121,091 | ₩122,027 | ₩120,970 | ₩121,452 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩121,880 | ₩122,856 | ₩121,746 | ₩122,481 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | — | — | — | ₩121,479 | — | — |
|---|
| 2026.09.15 | ₩122,468 | ₩124,982 | ₩122,361 | ₩124,528 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | — | — | — | ₩121,880 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩122,883 | — | — |
|---|
| 2026.08.27 | ₩116,758 | ₩117,039 | ₩115,006 | ₩115,447 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,544 | ₩118,028 | ₩116,103 | ₩116,517 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩118,216 | ₩119,005 | ₩117,681 | ₩118,750 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩118,791 | ₩119,740 | ₩118,416 | ₩119,486 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,465 | ₩121,559 | ₩120,181 | ₩120,208 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩122,789 | ₩123,244 | ₩121,358 | ₩121,559 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,398 | ₩121,987 | ₩120,048 | ₩120,449 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,355 | ₩120,623 | ₩119,205 | ₩119,406 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩118,095 | ₩118,764 | ₩117,560 | ₩118,523 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩117,039 | ₩118,309 | ₩116,825 | ₩118,122 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,381 | ₩116,651 | ₩114,725 | ₩116,410 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩116,049 | ₩117,493 | ₩115,889 | ₩117,279 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩117,681 | ₩118,563 | ₩117,427 | ₩117,614 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,220 | ₩117,681 | ₩115,086 | ₩117,627 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,605 | ₩115,019 | ₩114,003 | ₩114,779 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩115,046 | ₩115,822 | ₩114,525 | ₩115,367 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩115,808 | ₩116,022 | ₩112,960 | ₩113,321 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩114,712 | ₩114,819 | ₩113,615 | ₩113,923 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩116,985 | ₩117,654 | ₩116,410 | ₩116,611 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩116,731 | ₩118,510 | ₩116,276 | ₩117,493 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,594 | ₩116,892 | ₩115,581 | ₩116,383 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,568 | ₩116,517 | ₩115,153 | ₩116,009 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩113,094 | ₩113,990 | ₩111,636 | ₩112,572 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩112,786 | ₩113,869 | ₩112,532 | ₩112,545 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩115,688 | ₩116,383 | ₩114,899 | ₩116,076 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,397 | ₩116,464 | ₩115,126 | ₩115,314 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,548 | ₩113,816 | ₩112,840 | ₩113,548 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,446 | ₩111,957 | ₩110,192 | ₩111,703 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,330 | ₩109,336 | ₩107,317 | ₩108,052 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,651 | ₩108,988 | ₩107,450 | ₩108,841 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩106,153 | ₩106,568 | ₩105,311 | ₩105,404 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩108,748 | ₩109,256 | ₩107,183 | ₩107,437 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩109,109 | ₩109,470 | ₩108,025 | ₩108,199 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩106,849 | ₩108,627 | ₩106,822 | ₩108,601 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,468 | ₩105,083 | ₩103,746 | ₩104,976 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,378 | ₩105,658 | ₩104,522 | ₩104,615 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩104,803 | ₩106,086 | ₩104,268 | ₩105,471 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩103,078 | ₩105,699 | ₩102,850 | ₩104,254 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩102,061 | ₩102,476 | ₩101,700 | ₩102,048 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩101,727 | ₩102,676 | ₩101,647 | ₩102,556 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩100,938 | ₩101,379 | ₩100,002 | ₩100,029 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,412 | ₩104,094 | ₩102,864 | ₩103,987 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩104,722 | ₩105,418 | ₩103,719 | ₩103,867 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩104,869 | ₩105,124 | ₩102,409 | ₩102,663 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩103,974 | ₩105,739 | ₩103,760 | ₩104,682 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩104,963 | ₩105,899 | ₩104,562 | ₩105,231 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩107,718 | ₩107,905 | ₩107,143 | ₩107,397 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩108,146 | ₩108,587 | ₩107,384 | ₩107,878 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩108,841 | ₩108,881 | ₩107,236 | ₩107,557 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩112,733 | ₩112,893 | ₩109,737 | ₩109,817 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,548 | ₩113,856 | ₩112,532 | ₩112,559 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩112,104 | ₩113,268 | ₩111,262 | ₩112,425 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩116,905 | ₩118,456 | ₩116,811 | ₩117,707 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,265 | ₩121,345 | ₩117,159 | ₩117,306 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩119,085 | ₩120,221 | ₩118,229 | ₩118,229 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,499 | ₩119,620 | ₩117,306 | ₩118,323 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,526 | ₩120,262 | ₩118,256 | ₩118,523 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩120,141 | ₩120,208 | ₩118,042 | ₩118,630 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩119,981 | ₩120,623 | ₩119,513 | ₩120,583 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩120,074 | ₩120,890 | ₩119,526 | ₩119,794 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩118,175 | ₩119,887 | ₩118,175 | ₩119,553 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩117,975 | ₩119,432 | ₩117,721 | ₩118,630 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩117,159 | ₩117,574 | ₩115,889 | ₩116,771 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,363 | ₩118,430 | ₩116,370 | ₩116,571 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩117,092 | ₩117,841 | ₩115,889 | ₩115,889 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,465 | ₩122,441 | ₩120,195 | ₩120,409 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩121,746 | ₩122,883 | ₩121,345 | ₩122,495 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩125,036 | ₩125,530 | ₩123,190 | ₩123,498 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩125,169 | ₩125,918 | ₩123,030 | ₩123,752 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩124,982 | ₩125,089 | ₩123,712 | ₩124,233 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,538 | ₩125,932 | ₩122,856 | ₩124,942 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩121,960 | ₩123,418 | ₩121,920 | ₩123,404 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩121,826 | ₩122,883 | ₩121,465 | ₩122,254 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩122,147 | ₩122,294 | ₩121,479 | ₩122,187 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩121,719 | ₩122,976 | ₩121,626 | ₩122,709 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩120,823 | ₩121,559 | ₩120,690 | ₩121,278 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩118,951 | ₩119,539 | ₩118,309 | ₩118,323 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩118,710 | ₩118,964 | ₩117,320 | ₩118,657 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩120,221 | ₩120,850 | ₩119,486 | ₩120,302 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,498 | ₩125,183 | ₩122,923 | ₩125,169 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩122,923 | ₩124,006 | ₩122,120 | ₩123,431 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩123,618 | ₩124,755 | ₩122,120 | ₩124,073 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩122,013 | ₩125,263 | ₩121,973 | ₩123,979 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩122,762 | ₩123,712 | ₩122,174 | ₩123,351 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩122,174 | ₩122,615 | ₩121,452 | ₩121,733 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩120,716 | ₩121,064 | ₩118,630 | ₩118,670 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩120,984 | ₩121,064 | ₩119,526 | ₩119,994 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,489 | ₩121,064 | ₩119,794 | ₩120,984 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩119,820 | ₩120,101 | ₩118,884 | ₩119,780 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩117,788 | ₩118,403 | ₩117,333 | ₩118,175 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩116,718 | ₩117,507 | ₩116,531 | ₩116,758 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,488 | ₩116,758 | ₩114,070 | ₩116,437 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩120,743 | ₩121,987 | ₩120,409 | ₩121,345 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩121,826 | ₩122,094 | ₩116,303 | ₩116,424 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩124,100 | ₩124,100 | ₩120,730 | ₩121,679 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,501 | ₩125,022 | ₩123,284 | ₩124,955 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,265 | ₩124,006 | ₩120,997 | ₩123,899 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩122,976 | ₩123,591 | ₩120,208 | ₩120,262 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,534 | ₩120,315 | ₩116,704 | ₩119,620 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩122,695 | ₩123,739 | ₩121,385 | ₩122,187 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,508 | ₩123,418 | ₩121,291 | ₩123,364 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩123,204 | ₩123,685 | ₩121,987 | ₩123,551 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩121,746 | ₩122,415 | ₩118,750 | ₩120,061 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩123,846 | ₩124,755 | ₩120,395 | ₩121,666 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩122,762 | ₩124,300 | ₩121,572 | ₩122,428 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,355 | ₩121,639 | ₩119,767 | ₩120,181 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,606 | ₩122,161 | ₩119,406 | ₩120,288 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩119,005 | ₩120,034 | ₩118,483 | ₩119,366 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,536 | ₩119,967 | ₩117,734 | ₩118,737 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,594 | ₩119,566 | ₩115,086 | ₩119,205 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,406 | ₩119,847 | ₩117,868 | ₩118,684 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩119,740 | ₩122,201 | ₩118,978 | ₩120,435 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩116,758 | ₩116,905 | ₩115,969 | ₩116,210 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩113,896 | ₩115,140 | ₩113,749 | ₩115,060 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩110,954 | ₩111,930 | ₩110,606 | ₩110,807 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩110,045 | ₩111,181 | ₩109,817 | ₩110,660 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩107,959 | ₩109,483 | ₩107,384 | ₩108,881 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩106,956 | ₩108,962 | ₩106,875 | ₩108,734 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,648 | ₩107,918 | ₩106,421 | ₩107,089 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,645 | ₩107,718 | ₩105,458 | ₩107,370 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,335 | ₩106,234 | ₩103,612 | ₩105,338 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩103,826 | ₩104,335 | ₩102,382 | ₩103,011 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,217 | ₩105,485 | ₩102,730 | ₩102,864 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,461 | ₩106,875 | ₩104,642 | ₩104,763 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩109,858 | ₩109,938 | ₩107,103 | ₩108,413 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩107,036 | ₩107,464 | ₩106,167 | ₩107,437 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩105,164 | ₩106,889 | ₩105,097 | ₩105,552 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,554 | ₩106,849 | ₩105,645 | ₩106,300 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩105,177 | ₩105,792 | ₩104,696 | ₩105,792 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,308 | ₩105,150 | ₩103,880 | ₩104,081 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,492 | ₩104,174 | ₩102,971 | ₩104,147 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩104,107 | ₩104,736 | ₩103,893 | ₩104,081 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩103,719 | ₩103,880 | ₩103,104 | ₩103,439 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,289 | ₩102,890 | ₩101,179 | ₩102,329 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩101,727 | ₩102,904 | ₩101,352 | ₩102,690 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,248 | ₩102,917 | ₩101,339 | ₩101,794 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,272 | ₩104,000 | ₩101,085 | ₩103,933 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩100,095 | ₩100,336 | ₩99,240 | ₩99,801 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,306 | ₩100,176 | ₩99,159 | ₩99,908 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,183 | ₩99,560 | ₩98,156 | ₩98,731 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,608 | ₩98,678 | ₩97,407 | ₩97,956 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,280 | ₩100,898 | ₩98,531 | ₩100,109 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩96,070 | ₩99,520 | ₩95,990 | ₩99,520 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,656 | ₩96,338 | ₩95,201 | ₩96,124 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,260 | ₩97,635 | ₩95,977 | ₩96,819 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,544 | ₩98,624 | ₩96,685 | ₩97,127 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,204 | ₩96,779 | ₩95,161 | ₩95,642 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,225 | ₩96,070 | ₩94,198 | ₩96,003 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩94,011 | ₩94,198 | ₩93,409 | ₩94,145 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,577 | ₩92,553 | ₩90,962 | ₩92,553 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩90,066 | ₩90,226 | ₩89,504 | ₩89,691 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩89,972 | ₩90,908 | ₩89,905 | ₩90,561 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,424 | ₩90,547 | ₩89,170 | ₩89,865 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩88,113 | ₩88,675 | ₩87,899 | ₩88,595 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,578 | ₩88,448 | ₩87,485 | ₩87,819 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,461 | ₩89,785 | ₩88,394 | ₩88,969 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩86,843 | ₩88,488 | ₩86,776 | ₩87,993 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,452 | ₩86,589 | ₩85,292 | ₩86,549 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,225 | ₩85,907 | ₩85,145 | ₩85,492 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,674 | ₩85,198 | ₩83,125 | ₩85,038 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,540 | ₩84,155 | ₩83,366 | ₩83,901 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,378 | ₩87,458 | ₩84,463 | ₩84,797 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,324 | ₩88,688 | ₩86,375 | ₩88,675 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,525 | ₩89,183 | ₩87,512 | ₩88,942 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,458 | ₩87,525 | ₩86,937 | ₩87,485 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,608 | ₩89,103 | ₩88,153 | ₩88,153 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,207 | ₩88,461 | ₩87,913 | ₩88,127 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,167 | ₩88,167 | ₩87,177 | ₩87,632 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,354 | ₩88,515 | ₩87,605 | ₩87,645 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩87,792 | ₩88,474 | ₩87,792 | ₩88,274 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,632 | ₩88,327 | ₩87,632 | ₩87,980 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,231 | ₩88,180 | ₩87,151 | ₩87,859 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩87,003 | ₩87,191 | ₩86,576 | ₩87,084 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩86,749 | ₩87,592 | ₩86,255 | ₩87,485 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩86,816 | ₩86,896 | ₩85,345 | ₩85,385 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,287 | ₩88,287 | ₩87,084 | ₩87,271 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩87,766 | ₩88,047 | ₩87,191 | ₩87,926 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,458 | ₩88,127 | ₩87,298 | ₩87,471 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,445 | ₩87,859 | ₩86,789 | ₩87,833 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,167 | ₩88,367 | ₩87,645 | ₩87,645 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩86,763 | ₩87,833 | ₩86,763 | ₩87,833 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,685 | ₩88,421 | ₩86,562 | ₩86,682 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩89,130 | ₩89,491 | ₩89,103 | ₩89,304 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,675 | ₩89,491 | ₩88,675 | ₩89,491 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,247 | ₩88,287 | ₩87,498 | ₩87,859 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩88,073 | ₩88,488 | ₩87,766 | ₩87,766 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,338 | ₩88,220 | ₩87,338 | ₩87,859 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,418 | ₩88,167 | ₩87,418 | ₩87,619 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,348 | ₩87,378 | ₩86,295 | ₩87,191 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩85,893 | ₩86,669 | ₩85,546 | ₩86,268 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,532 | ₩86,816 | ₩85,452 | ₩86,455 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩86,041 | ₩86,482 | ₩84,730 | ₩84,877 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩84,864 | ₩85,893 | ₩84,864 | ₩85,840 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,573 | ₩87,124 | ₩85,399 | ₩86,856 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,471 | ₩87,899 | ₩86,830 | ₩86,937 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩86,923 | ₩87,498 | ₩86,682 | ₩87,458 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩86,736 | ₩87,632 | ₩86,736 | ₩86,803 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,613 | ₩85,974 | ₩85,372 | ₩85,519 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,211 | ₩85,893 | ₩85,211 | ₩85,532 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,446 | ₩84,275 | ₩82,844 | ₩84,155 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,417 | ₩83,446 | ₩82,417 | ₩83,259 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,654 | ₩82,296 | ₩81,641 | ₩81,721 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩82,042 | ₩82,671 | ₩81,467 | ₩81,561 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,668 | ₩82,363 | ₩81,373 | ₩81,908 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,644 | ₩83,085 | ₩82,229 | ₩82,336 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,272 | ₩83,580 | ₩82,724 | ₩83,232 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,307 | ₩83,072 | ₩81,012 | ₩82,430 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,647 | ₩84,623 | ₩83,139 | ₩83,206 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,206 | ₩83,834 | ₩82,871 | ₩82,992 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,179 | ₩83,660 | ₩82,871 | ₩83,406 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,460 | ₩83,888 | ₩83,032 | ₩83,045 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩84,075 | ₩84,235 | ₩83,687 | ₩83,687 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩81,882 | ₩83,366 | ₩81,775 | ₩83,246 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩81,748 | ₩81,962 | ₩81,360 | ₩81,561 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩81,882 | ₩82,082 | ₩81,494 | ₩81,628 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩81,868 | ₩82,363 | ₩81,775 | ₩82,363 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,735 | ₩82,149 | ₩80,651 | ₩80,825 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩80,852 | ₩81,186 | ₩80,304 | ₩80,865 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩76,840 | ₩78,472 | ₩76,813 | ₩78,044 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩76,987 | ₩77,335 | ₩76,800 | ₩77,014 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,218 | ₩78,418 | ₩76,746 | ₩76,746 | -1.88% | 174.2만 |
|---|
| 2025.10.09 | ₩79,956 | ₩80,157 | ₩78,284 | ₩78,378 | -1.97% | 148.1만 |
|---|
| 2025.10.08 | ₩79,100 | ₩79,341 | ₩78,819 | ₩79,020 | -0.10% | 97.5만 |
|---|
| 2025.10.07 | ₩79,555 | ₩79,809 | ₩78,726 | ₩79,408 | -0.18% | 124.4만 |
|---|
| 2025.10.06 | ₩80,023 | ₩80,544 | ₩79,822 | ₩79,943 | -0.10% | 138.8만 |
|---|
| 2025.10.03 | ₩79,916 | ₩80,250 | ₩79,822 | ₩79,849 | -0.08% | 154.9만 |
|---|
| 2025.10.02 | ₩80,116 | ₩80,371 | ₩79,541 | ₩79,541 | -0.72% | 124.1만 |
|---|
| 2025.10.01 | ₩80,665 | ₩81,079 | ₩80,518 | ₩80,852 | +0.23% | 154.1만 |
|---|
| 2025.09.30 | ₩79,247 | ₩80,437 | ₩79,194 | ₩79,822 | +0.73% | 166.3만 |
|---|
| 2025.09.29 | ₩83,299 | ₩83,593 | ₩82,082 | ₩82,537 | -0.92% | 170.4만 |
|---|
| 2025.09.26 | ₩84,035 | ₩84,917 | ₩84,035 | ₩84,449 | +0.49% | 100.2만 |
|---|
| 2025.09.25 | ₩83,165 | ₩83,687 | ₩83,099 | ₩83,473 | +0.37% | 101.8만 |
|---|
| 2025.09.24 | ₩83,112 | ₩84,275 | ₩82,296 | ₩83,540 | +0.51% | 267.6만 |
|---|
| 2025.09.23 | ₩82,417 | ₩83,179 | ₩82,269 | ₩82,350 | -0.08% | 134.5만 |
|---|
| 2025.09.22 | ₩81,173 | ₩81,882 | ₩81,012 | ₩81,267 | +0.12% | 155.2만 |
|---|
| 2025.09.19 | ₩81,267 | ₩81,480 | ₩80,785 | ₩80,959 | -0.38% | 125.7만 |
|---|
| 2025.09.18 | ₩82,096 | ₩82,376 | ₩81,494 | ₩82,082 | -0.02% | 153.4만 |
|---|
| 2025.09.17 | ₩82,015 | ₩82,417 | ₩81,467 | ₩81,828 | -0.23% | 118.2만 |
|---|
| 2025.09.16 | ₩82,644 | ₩83,232 | ₩82,631 | ₩83,045 | +0.49% | 102.2만 |
|---|
| 2025.09.15 | ₩82,483 | ₩82,844 | ₩82,216 | ₩82,791 | +0.37% | 118.4만 |
|---|
| 2025.09.12 | ₩81,855 | ₩82,109 | ₩81,373 | ₩81,761 | -0.11% | 199.9만 |
|---|
| 2025.09.11 | ₩81,748 | ₩82,457 | ₩81,574 | ₩82,109 | +0.44% | 139.5만 |
|---|
| 2025.09.10 | ₩82,122 | ₩83,219 | ₩82,056 | ₩83,179 | +1.29% | 107.3만 |
|---|
| 2025.09.09 | ₩82,483 | ₩83,099 | ₩82,216 | ₩82,323 | -0.19% | 91.1만 |
|---|
| 2025.09.08 | ₩81,895 | ₩82,082 | ₩81,079 | ₩81,708 | -0.23% | 82.4만 |
|---|
| 2025.09.05 | ₩81,895 | ₩81,975 | ₩80,732 | ₩81,507 | -0.47% | 157.1만 |
|---|
| 2025.09.04 | ₩82,056 | ₩82,470 | ₩81,842 | ₩82,296 | +0.29% | 99.3만 |
|---|
| 2025.09.03 | ₩83,125 | ₩83,473 | ₩82,069 | ₩82,510 | -0.74% | 96.6만 |
|---|
| 2025.09.02 | ₩83,620 | ₩84,088 | ₩83,085 | ₩83,700 | +0.10% | 85.7만 |
|---|
| 2025.08.29 | ₩83,486 | ₩84,048 | ₩83,460 | ₩83,914 | +0.51% | 106.8만 |
|---|
| 2025.08.28 | ₩82,844 | ₩83,353 | ₩82,430 | ₩83,058 | +0.26% | 126.7만 |
|---|