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 | ₩116,997 | ₩118,138 | ₩115,347 | ₩115,522 | -1.26% | 411.1만 |
| 2026.10.08 | ₩116,407 | ₩117,319 | ₩114,596 | ₩115,401 | -0.86% | 331.1만 |
| 2026.10.07 | ₩114,274 | ₩114,703 | ₩112,517 | ₩113,000 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,791 | ₩114,623 | ₩112,584 | ₩112,664 | -0.99% | 415만 |
| 2026.10.05 | ₩113,496 | ₩114,314 | ₩112,114 | ₩113,187 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,564 | ₩113,992 | ₩111,551 | ₩113,228 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,959 | ₩113,724 | ₩111,725 | ₩113,375 | +0.37% | 275.6만 |
| 2026.09.30 | ₩115,535 | ₩116,219 | ₩114,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,703 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩118,191 | ₩119,774 | ₩117,521 | ₩117,668 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩123,008 | ₩123,008 | ₩120,915 | ₩121,197 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩122,055 | ₩123,048 | ₩121,666 | ₩122,001 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩123,128 | ₩124,188 | ₩122,511 | ₩123,276 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | — | — | — | ₩122,981 | — | — |
|---|
| 2026.09.22 | ₩119,533 | ₩120,794 | ₩119,265 | ₩120,539 | +0.84% | 172.7만 |
|---|
| 2026.09.21 | ₩122,417 | ₩122,552 | ₩120,459 | ₩120,821 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩121,478 | ₩122,417 | ₩121,358 | ₩121,840 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩122,270 | ₩123,249 | ₩122,136 | ₩122,873 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | — | — | — | ₩121,867 | — | — |
|---|
| 2026.09.15 | ₩122,860 | ₩125,382 | ₩122,753 | ₩124,926 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | — | — | — | ₩122,270 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩123,276 | — | — |
|---|
| 2026.08.27 | ₩117,132 | ₩117,413 | ₩115,374 | ₩115,817 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,917 | ₩118,406 | ₩116,474 | ₩116,890 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩118,594 | ₩119,385 | ₩118,057 | ₩119,131 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩119,171 | ₩120,123 | ₩118,795 | ₩119,868 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,854 | ₩121,948 | ₩120,566 | ₩120,593 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩123,182 | ₩123,638 | ₩121,747 | ₩121,948 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,787 | ₩122,377 | ₩120,432 | ₩120,834 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,740 | ₩121,009 | ₩119,587 | ₩119,788 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩118,473 | ₩119,144 | ₩117,937 | ₩118,902 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩117,413 | ₩118,688 | ₩117,199 | ₩118,500 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,750 | ₩117,024 | ₩115,092 | ₩116,783 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩116,421 | ₩117,869 | ₩116,260 | ₩117,655 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩118,057 | ₩118,943 | ₩117,802 | ₩117,990 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,589 | ₩118,057 | ₩115,455 | ₩118,004 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,972 | ₩115,388 | ₩114,368 | ₩115,146 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩115,414 | ₩116,193 | ₩114,891 | ₩115,736 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩116,179 | ₩116,394 | ₩113,322 | ₩113,684 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩115,079 | ₩115,186 | ₩113,979 | ₩114,287 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩117,360 | ₩118,030 | ₩116,783 | ₩116,984 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩117,105 | ₩118,889 | ₩116,649 | ₩117,869 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,964 | ₩117,266 | ₩115,951 | ₩116,756 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,938 | ₩116,890 | ₩115,522 | ₩116,380 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩113,456 | ₩114,355 | ₩111,993 | ₩112,933 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩113,147 | ₩114,234 | ₩112,892 | ₩112,906 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩116,058 | ₩116,756 | ₩115,267 | ₩116,447 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,769 | ₩116,836 | ₩115,495 | ₩115,683 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,912 | ₩114,180 | ₩113,201 | ₩113,912 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,799 | ₩112,315 | ₩110,545 | ₩112,061 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,674 | ₩109,686 | ₩107,660 | ₩108,398 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,996 | ₩109,337 | ₩107,794 | ₩109,190 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩106,493 | ₩106,909 | ₩105,648 | ₩105,742 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩109,096 | ₩109,605 | ₩107,526 | ₩107,781 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩109,458 | ₩109,820 | ₩108,371 | ₩108,546 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩107,191 | ₩108,975 | ₩107,164 | ₩108,948 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,803 | ₩105,420 | ₩104,078 | ₩105,312 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,715 | ₩105,997 | ₩104,856 | ₩104,950 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩105,138 | ₩106,426 | ₩104,601 | ₩105,809 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩103,407 | ₩106,037 | ₩103,179 | ₩104,588 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩102,388 | ₩102,804 | ₩102,026 | ₩102,374 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩102,052 | ₩103,005 | ₩101,972 | ₩102,884 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩101,261 | ₩101,704 | ₩100,322 | ₩100,349 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,743 | ₩104,427 | ₩103,193 | ₩104,320 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩105,058 | ₩105,755 | ₩104,051 | ₩104,199 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩105,205 | ₩105,460 | ₩102,737 | ₩102,992 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩104,306 | ₩106,077 | ₩104,092 | ₩105,017 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩105,299 | ₩106,238 | ₩104,897 | ₩105,567 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩108,063 | ₩108,250 | ₩107,486 | ₩107,741 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩108,492 | ₩108,935 | ₩107,727 | ₩108,224 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩109,190 | ₩109,230 | ₩107,580 | ₩107,902 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩113,094 | ₩113,254 | ₩110,088 | ₩110,169 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,912 | ₩114,220 | ₩112,892 | ₩112,919 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩112,463 | ₩113,630 | ₩111,618 | ₩112,785 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩117,279 | ₩118,835 | ₩117,185 | ₩118,084 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,653 | ₩121,733 | ₩117,534 | ₩117,682 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩119,466 | ₩120,606 | ₩118,607 | ₩118,607 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,882 | ₩120,003 | ₩117,682 | ₩118,701 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,909 | ₩120,646 | ₩118,634 | ₩118,902 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩120,526 | ₩120,593 | ₩118,419 | ₩119,010 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩120,365 | ₩121,009 | ₩119,895 | ₩120,968 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩120,459 | ₩121,277 | ₩119,909 | ₩120,177 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩118,554 | ₩120,271 | ₩118,554 | ₩119,935 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩118,352 | ₩119,815 | ₩118,098 | ₩119,010 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩117,534 | ₩117,950 | ₩116,260 | ₩117,145 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,741 | ₩118,809 | ₩116,743 | ₩116,944 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩117,467 | ₩118,218 | ₩116,260 | ₩116,260 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,854 | ₩122,833 | ₩120,579 | ₩120,794 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩122,136 | ₩123,276 | ₩121,733 | ₩122,887 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩125,436 | ₩125,932 | ₩123,585 | ₩123,893 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩125,570 | ₩126,321 | ₩123,424 | ₩124,148 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩125,382 | ₩125,490 | ₩124,108 | ₩124,631 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,933 | ₩126,335 | ₩123,249 | ₩125,342 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩122,350 | ₩123,813 | ₩122,310 | ₩123,799 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩122,216 | ₩123,276 | ₩121,854 | ₩122,645 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩122,538 | ₩122,686 | ₩121,867 | ₩122,578 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩122,109 | ₩123,370 | ₩122,015 | ₩123,102 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩121,210 | ₩121,948 | ₩121,076 | ₩121,666 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩119,332 | ₩119,922 | ₩118,688 | ₩118,701 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩119,090 | ₩119,345 | ₩117,695 | ₩119,037 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩120,606 | ₩121,237 | ₩119,868 | ₩120,687 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,893 | ₩125,583 | ₩123,316 | ₩125,570 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩123,316 | ₩124,403 | ₩122,511 | ₩123,826 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩124,014 | ₩125,154 | ₩122,511 | ₩124,470 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩122,404 | ₩125,664 | ₩122,364 | ₩124,376 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩123,155 | ₩124,108 | ₩122,565 | ₩123,745 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩122,565 | ₩123,008 | ₩121,840 | ₩122,122 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩121,103 | ₩121,451 | ₩119,010 | ₩119,050 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩121,371 | ₩121,451 | ₩119,909 | ₩120,378 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,875 | ₩121,451 | ₩120,177 | ₩121,371 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩120,204 | ₩120,486 | ₩119,265 | ₩120,164 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩118,165 | ₩118,782 | ₩117,708 | ₩118,554 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩117,091 | ₩117,883 | ₩116,904 | ₩117,132 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,857 | ₩117,132 | ₩114,435 | ₩116,810 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩121,129 | ₩122,377 | ₩120,794 | ₩121,733 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩122,216 | ₩122,484 | ₩116,675 | ₩116,796 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩124,497 | ₩124,497 | ₩121,116 | ₩122,069 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,899 | ₩125,422 | ₩123,678 | ₩125,355 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,653 | ₩124,403 | ₩121,384 | ₩124,296 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩123,370 | ₩123,987 | ₩120,593 | ₩120,646 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,910 | ₩120,700 | ₩117,078 | ₩120,003 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩123,088 | ₩124,135 | ₩121,773 | ₩122,578 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,900 | ₩123,813 | ₩121,679 | ₩123,759 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩123,598 | ₩124,081 | ₩122,377 | ₩123,947 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩122,136 | ₩122,806 | ₩119,131 | ₩120,445 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩124,242 | ₩125,154 | ₩120,781 | ₩122,055 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩123,155 | ₩124,698 | ₩121,961 | ₩122,820 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,740 | ₩122,028 | ₩120,150 | ₩120,566 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,989 | ₩122,552 | ₩119,788 | ₩120,673 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩119,385 | ₩120,418 | ₩118,862 | ₩119,748 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,916 | ₩120,351 | ₩118,111 | ₩119,117 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,964 | ₩119,949 | ₩115,455 | ₩119,587 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,788 | ₩120,231 | ₩118,245 | ₩119,063 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩120,123 | ₩122,592 | ₩119,359 | ₩120,821 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩117,132 | ₩117,279 | ₩116,340 | ₩116,582 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩114,261 | ₩115,508 | ₩114,113 | ₩115,428 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩111,309 | ₩112,289 | ₩110,960 | ₩111,162 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩110,397 | ₩111,537 | ₩110,169 | ₩111,014 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩108,304 | ₩109,834 | ₩107,727 | ₩109,230 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩107,298 | ₩109,310 | ₩107,217 | ₩109,082 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,989 | ₩108,264 | ₩106,761 | ₩107,432 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,983 | ₩108,063 | ₩105,795 | ₩107,714 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,669 | ₩106,574 | ₩103,944 | ₩105,675 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩104,159 | ₩104,669 | ₩102,710 | ₩103,340 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,554 | ₩105,822 | ₩103,059 | ₩103,193 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,802 | ₩107,217 | ₩104,977 | ₩105,098 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩110,209 | ₩110,290 | ₩107,446 | ₩108,760 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩107,378 | ₩107,808 | ₩106,506 | ₩107,781 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩105,500 | ₩107,231 | ₩105,433 | ₩105,889 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,896 | ₩107,191 | ₩105,983 | ₩106,641 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩105,514 | ₩106,131 | ₩105,031 | ₩106,131 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,642 | ₩105,487 | ₩104,212 | ₩104,414 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,823 | ₩104,508 | ₩103,300 | ₩104,481 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩104,440 | ₩105,071 | ₩104,226 | ₩104,414 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩104,051 | ₩104,212 | ₩103,434 | ₩103,770 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,616 | ₩103,220 | ₩101,502 | ₩102,656 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩102,052 | ₩103,233 | ₩101,677 | ₩103,018 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,576 | ₩103,246 | ₩101,663 | ₩102,120 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,596 | ₩104,333 | ₩101,409 | ₩104,266 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩100,416 | ₩100,657 | ₩99,557 | ₩100,121 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,624 | ₩100,496 | ₩99,477 | ₩100,228 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,497 | ₩99,879 | ₩98,471 | ₩99,047 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,920 | ₩98,994 | ₩97,719 | ₩98,269 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,597 | ₩101,221 | ₩98,846 | ₩100,429 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩96,378 | ₩99,839 | ₩96,297 | ₩99,839 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,962 | ₩96,646 | ₩95,506 | ₩96,431 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,572 | ₩97,947 | ₩96,284 | ₩97,129 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,860 | ₩98,940 | ₩96,995 | ₩97,437 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,512 | ₩97,089 | ₩95,465 | ₩95,948 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,526 | ₩96,378 | ₩94,499 | ₩96,311 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩94,312 | ₩94,499 | ₩93,708 | ₩94,446 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,870 | ₩92,849 | ₩91,253 | ₩92,849 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩90,354 | ₩90,515 | ₩89,791 | ₩89,978 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩90,260 | ₩91,199 | ₩90,193 | ₩90,850 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,710 | ₩90,837 | ₩89,455 | ₩90,153 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩88,395 | ₩88,959 | ₩88,181 | ₩88,878 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,859 | ₩88,731 | ₩87,765 | ₩88,100 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,744 | ₩90,072 | ₩88,677 | ₩89,254 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩87,121 | ₩88,771 | ₩87,054 | ₩88,275 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,726 | ₩86,866 | ₩85,565 | ₩86,826 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,498 | ₩86,182 | ₩85,417 | ₩85,766 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,941 | ₩85,471 | ₩83,391 | ₩85,310 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,807 | ₩84,424 | ₩83,633 | ₩84,169 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,658 | ₩87,738 | ₩84,733 | ₩85,068 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,604 | ₩88,972 | ₩86,651 | ₩88,959 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,805 | ₩89,469 | ₩87,792 | ₩89,227 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,738 | ₩87,805 | ₩87,215 | ₩87,765 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,892 | ₩89,388 | ₩88,436 | ₩88,436 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,489 | ₩88,744 | ₩88,194 | ₩88,409 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,449 | ₩88,449 | ₩87,456 | ₩87,912 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,637 | ₩88,798 | ₩87,886 | ₩87,926 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩88,073 | ₩88,758 | ₩88,073 | ₩88,556 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,912 | ₩88,610 | ₩87,912 | ₩88,261 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,510 | ₩88,462 | ₩87,429 | ₩88,140 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩87,282 | ₩87,470 | ₩86,853 | ₩87,362 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩87,027 | ₩87,872 | ₩86,531 | ₩87,765 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩87,094 | ₩87,175 | ₩85,618 | ₩85,659 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,570 | ₩88,570 | ₩87,362 | ₩87,550 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩88,047 | ₩88,328 | ₩87,470 | ₩88,208 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,738 | ₩88,409 | ₩87,577 | ₩87,751 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,725 | ₩88,140 | ₩87,067 | ₩88,114 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,449 | ₩88,650 | ₩87,926 | ₩87,926 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩87,040 | ₩88,114 | ₩87,040 | ₩88,114 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,966 | ₩88,704 | ₩86,839 | ₩86,960 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩89,415 | ₩89,777 | ₩89,388 | ₩89,589 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,959 | ₩89,777 | ₩88,959 | ₩89,777 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,530 | ₩88,570 | ₩87,778 | ₩88,140 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩88,355 | ₩88,771 | ₩88,047 | ₩88,047 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,617 | ₩88,503 | ₩87,617 | ₩88,140 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,698 | ₩88,449 | ₩87,698 | ₩87,899 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,625 | ₩87,658 | ₩86,571 | ₩87,470 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩86,168 | ₩86,947 | ₩85,820 | ₩86,544 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,806 | ₩87,094 | ₩85,726 | ₩86,732 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩86,316 | ₩86,759 | ₩85,001 | ₩85,149 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩85,135 | ₩86,168 | ₩85,135 | ₩86,115 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,846 | ₩87,403 | ₩85,672 | ₩87,134 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,751 | ₩88,181 | ₩87,107 | ₩87,215 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩87,201 | ₩87,778 | ₩86,960 | ₩87,738 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩87,014 | ₩87,912 | ₩87,014 | ₩87,081 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,887 | ₩86,249 | ₩85,645 | ₩85,793 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,484 | ₩86,168 | ₩85,484 | ₩85,806 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,713 | ₩84,545 | ₩83,110 | ₩84,424 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,680 | ₩83,713 | ₩82,680 | ₩83,526 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,916 | ₩82,560 | ₩81,902 | ₩81,983 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩82,305 | ₩82,935 | ₩81,728 | ₩81,822 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,929 | ₩82,627 | ₩81,634 | ₩82,171 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,908 | ₩83,351 | ₩82,493 | ₩82,600 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,539 | ₩83,848 | ₩82,989 | ₩83,499 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,567 | ₩83,338 | ₩81,272 | ₩82,694 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,915 | ₩84,894 | ₩83,405 | ₩83,472 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,472 | ₩84,102 | ₩83,136 | ₩83,257 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,445 | ₩83,928 | ₩83,136 | ₩83,673 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,727 | ₩84,156 | ₩83,297 | ₩83,311 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩84,344 | ₩84,505 | ₩83,955 | ₩83,955 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩82,144 | ₩83,633 | ₩82,036 | ₩83,512 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩82,010 | ₩82,224 | ₩81,621 | ₩81,822 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩82,144 | ₩82,345 | ₩81,755 | ₩81,889 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩82,130 | ₩82,627 | ₩82,036 | ₩82,627 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,996 | ₩82,412 | ₩80,909 | ₩81,084 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩81,111 | ₩81,446 | ₩80,561 | ₩81,124 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩77,086 | ₩78,723 | ₩77,059 | ₩78,293 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩77,234 | ₩77,582 | ₩77,046 | ₩77,260 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,468 | ₩78,669 | ₩76,992 | ₩76,992 | -1.88% | 174.2만 |
|---|
| 2025.10.09 | ₩80,212 | ₩80,413 | ₩78,535 | ₩78,629 | -1.97% | 148.1만 |
|---|
| 2025.10.08 | ₩79,353 | ₩79,595 | ₩79,072 | ₩79,273 | -0.10% | 97.5만 |
|---|
| 2025.10.07 | ₩79,809 | ₩80,064 | ₩78,978 | ₩79,662 | -0.18% | 124.4만 |
|---|
| 2025.10.06 | ₩80,279 | ₩80,802 | ₩80,078 | ₩80,198 | -0.10% | 138.8만 |
|---|
| 2025.10.03 | ₩80,172 | ₩80,507 | ₩80,078 | ₩80,105 | -0.08% | 154.9만 |
|---|
| 2025.10.02 | ₩80,373 | ₩80,628 | ₩79,796 | ₩79,796 | -0.72% | 124.1만 |
|---|
| 2025.10.01 | ₩80,923 | ₩81,339 | ₩80,775 | ₩81,111 | +0.23% | 154.1만 |
|---|
| 2025.09.30 | ₩79,501 | ₩80,695 | ₩79,447 | ₩80,078 | +0.73% | 166.3만 |
|---|
| 2025.09.29 | ₩83,566 | ₩83,861 | ₩82,345 | ₩82,801 | -0.92% | 170.4만 |
|---|
| 2025.09.26 | ₩84,304 | ₩85,189 | ₩84,304 | ₩84,720 | +0.49% | 100.2만 |
|---|
| 2025.09.25 | ₩83,432 | ₩83,955 | ₩83,365 | ₩83,740 | +0.37% | 101.8만 |
|---|
| 2025.09.24 | ₩83,378 | ₩84,545 | ₩82,560 | ₩83,807 | +0.51% | 267.6만 |
|---|
| 2025.09.23 | ₩82,680 | ₩83,445 | ₩82,533 | ₩82,613 | -0.08% | 134.5만 |
|---|
| 2025.09.22 | ₩81,433 | ₩82,144 | ₩81,272 | ₩81,527 | +0.12% | 155.2만 |
|---|
| 2025.09.19 | ₩81,527 | ₩81,741 | ₩81,044 | ₩81,218 | -0.38% | 125.7만 |
|---|
| 2025.09.18 | ₩82,358 | ₩82,640 | ₩81,755 | ₩82,345 | -0.02% | 153.4만 |
|---|
| 2025.09.17 | ₩82,278 | ₩82,680 | ₩81,728 | ₩82,090 | -0.23% | 118.2만 |
|---|
| 2025.09.16 | ₩82,908 | ₩83,499 | ₩82,895 | ₩83,311 | +0.49% | 102.2만 |
|---|
| 2025.09.15 | ₩82,747 | ₩83,110 | ₩82,479 | ₩83,056 | +0.37% | 118.4만 |
|---|
| 2025.09.12 | ₩82,117 | ₩82,372 | ₩81,634 | ₩82,023 | -0.11% | 199.9만 |
|---|
| 2025.09.11 | ₩82,010 | ₩82,721 | ₩81,835 | ₩82,372 | +0.44% | 139.5만 |
|---|
| 2025.09.10 | ₩82,385 | ₩83,485 | ₩82,318 | ₩83,445 | +1.29% | 107.3만 |
|---|
| 2025.09.09 | ₩82,747 | ₩83,365 | ₩82,479 | ₩82,586 | -0.19% | 91.1만 |
|---|
| 2025.09.08 | ₩82,157 | ₩82,345 | ₩81,339 | ₩81,969 | -0.23% | 82.4만 |
|---|
| 2025.09.05 | ₩82,157 | ₩82,238 | ₩80,990 | ₩81,768 | -0.47% | 157.1만 |
|---|
| 2025.09.04 | ₩82,318 | ₩82,734 | ₩82,103 | ₩82,560 | +0.29% | 99.3만 |
|---|
| 2025.09.03 | ₩83,391 | ₩83,740 | ₩82,332 | ₩82,774 | -0.74% | 96.6만 |
|---|
| 2025.09.02 | ₩83,888 | ₩84,357 | ₩83,351 | ₩83,968 | +0.10% | 85.7만 |
|---|
| 2025.08.29 | ₩83,754 | ₩84,317 | ₩83,727 | ₩84,183 | +0.51% | 106.8만 |
|---|
| 2025.08.28 | ₩83,110 | ₩83,619 | ₩82,694 | ₩83,324 | +0.26% | 126.7만 |
|---|