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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩113,455 | ₩118,095 | ₩112,073 | ₩115,480 | +1.78% | 1602.9만 |
| 2026.09.28–2026.10.02 | ₩122,963 | ₩122,963 | ₩111,510 | ₩113,186 | -7.95% | 1058.5만 |
| 2026.09.21–2026.09.25 | ₩122,373 | ₩124,143 | ₩119,221 | ₩121,957 | -0.34% | 849.9만 |
| 2026.09.14–2026.09.18 | ₩123,647 | ₩125,336 | ₩121,313 | ₩121,796 | -1.50% | 596.2만 |
| 2026.09.08–2026.09.11 | ₩120,522 | ₩123,271 | ₩120,428 | ₩123,231 | +2.25% | 459.8만 |
| 2026.08.31–2026.09.04 | ₩118,175 | ₩122,104 | ₩117,357 | ₩118,805 | +0.53% | 1014.9만 |
| 2026.08.24–2026.08.28 | ₩119,127 | ₩120,079 | ₩115,332 | ₩115,801 | -2.79% | 918.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,593 |
| ₩117,893 |
| ₩120,549 |
| +1.79% |
| 677.7만 |
| 2026.08.10–2026.08.14 | ₩115,547 | ₩118,899 | ₩115,050 | ₩118,457 | +2.52% | 536.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩117,317 | ₩117,987 | ₩113,280 | ₩115,104 | -1.89% | 688.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩113,106 | ₩118,846 | ₩111,953 | ₩117,826 | +4.17% | 578.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩107,634 | ₩116,794 | ₩107,621 | ₩116,405 | +8.15% | 1227.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,151 | ₩109,780 | ₩105,609 | ₩109,150 | +1.86% | 1015.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,350 | ₩106,387 | ₩101,988 | ₩105,274 | +2.86% | 650.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,019 | ₩105,717 | ₩100,285 | ₩102,847 | -2.07% | 713만 |
|---|
| 2026.06.22–2026.06.26 | ₩108,452 | ₩108,895 | ₩102,699 | ₩102,954 | -5.07% | 992.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,422 | ₩114,179 | ₩107,540 | ₩107,862 | -4.06% | 894.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,865 | ₩121,689 | ₩117,142 | ₩118,041 | -1.52% | 606.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩118,309 | ₩121,233 | ₩118,054 | ₩118,966 | +0.56% | 559.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩121,809 | ₩122,788 | ₩116,217 | ₩117,102 | -3.86% | 650.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,888 | ₩126,289 | ₩121,689 | ₩122,842 | -0.84% | 529.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩121,166 | ₩123,767 | ₩121,032 | ₩123,754 | +2.14% | 407.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,271 | ₩125,538 | ₩117,652 | ₩118,658 | -3.74% | 633.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,058 | ₩125,618 | ₩118,966 | ₩124,424 | +2.78% | 949.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,049 | ₩121,407 | ₩116,861 | ₩120,334 | +2.81% | 543.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,854 | ₩125,377 | ₩114,393 | ₩116,767 | -6.48% | 1245.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,855 | ₩124,357 | ₩117,035 | ₩124,250 | +1.14% | 1356만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,110 | ₩125,108 | ₩119,087 | ₩123,901 | +0.64% | 1045.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩115,922 | ₩122,507 | ₩115,412 | ₩120,522 | +3.97% | 1118.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩111,269 | ₩122,547 | ₩110,920 | ₩119,020 | +6.97% | 1361.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,945 | ₩111,497 | ₩105,757 | ₩110,974 | +4.75% | 1504.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,169 | ₩110,249 | ₩102,672 | ₩105,636 | -4.11% | 1402.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,603 | ₩107,768 | ₩104,174 | ₩107,742 | +3.00% | 600.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,578 | ₩105,033 | ₩101,465 | ₩104,443 | +1.82% | 454.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,588 | ₩104,295 | ₩99,440 | ₩102,981 | +3.41% | 890.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,927 | ₩101,184 | ₩95,471 | ₩99,011 | +3.22% | 978.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,277 | ₩98,904 | ₩93,674 | ₩97,093 | +2.99% | 806.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,677 | ₩92,815 | ₩89,423 | ₩92,815 | +3.50% | 777만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,694 | ₩90,039 | ₩85,533 | ₩88,846 | +3.68% | 604.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,572 | ₩88,940 | ₩83,361 | ₩85,735 | -2.10% | 730.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,457 | ₩89,436 | ₩87,183 | ₩89,195 | +0.83% | 278.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,880 | ₩88,765 | ₩87,424 | ₩87,880 | 0.00% | 268.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,537 | ₩88,537 | ₩85,587 | ₩88,108 | -0.48% | 684.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,009 | ₩88,618 | ₩87,009 | ₩88,175 | +1.34% | 418.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩88,323 | ₩89,744 | ₩86,807 | ₩86,928 | -1.58% | 700.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,137 | ₩88,470 | ₩85,788 | ₩88,108 | +2.29% | 374.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,719 | ₩88,149 | ₩84,970 | ₩86,700 | -1.16% | 642.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,683 | ₩87,880 | ₩83,079 | ₩87,706 | +4.81% | 542.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,878 | ₩83,683 | ₩81,604 | ₩83,495 | +0.74% | 510.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,415 | ₩84,863 | ₩81,242 | ₩83,468 | +0.06% | 631.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,114 | ₩84,474 | ₩81,591 | ₩83,280 | +1.42% | 597.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,205 | ₩82,597 | ₩77,018 | ₩82,597 | +6.98% | 870.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,439 | ₩78,640 | ₩76,964 | ₩76,964 | -1.88% | 174.2만 |
|---|