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 | ₩116,743 | ₩117,881 | ₩115,096 | ₩115,270 | -1.26% | 411.1만 |
| 2026.10.08 | ₩116,154 | ₩117,064 | ₩114,347 | ₩115,150 | -0.86% | 331.1만 |
| 2026.10.07 | ₩114,025 | ₩114,454 | ₩112,272 | ₩112,754 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,543 | ₩114,373 | ₩112,339 | ₩112,419 | -0.99% | 415만 |
| 2026.10.05 | ₩113,249 | ₩114,066 | ₩111,870 | ₩112,941 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,321 | ₩113,744 | ₩111,308 | ₩112,981 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,713 | ₩113,477 | ₩111,482 | ₩113,128 | +0.37% | 275.6만 |
| 2026.09.30 | ₩115,284 | ₩115,966 | ₩114,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,454 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩117,934 | ₩119,514 | ₩117,265 | ₩117,412 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩122,740 | ₩122,740 | ₩120,652 | ₩120,933 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩121,789 | ₩122,780 | ₩121,401 | ₩121,736 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩122,860 | ₩123,918 | ₩122,245 | ₩123,008 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | — | — | — | ₩122,713 | — | — |
|---|
| 2026.09.22 | ₩119,273 | ₩120,531 | ₩119,005 | ₩120,277 | +0.84% | 172.7만 |
|---|
| 2026.09.21 | ₩122,151 | ₩122,285 | ₩120,196 | ₩120,558 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩121,214 | ₩122,151 | ₩121,093 | ₩121,575 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩122,004 | ₩122,981 | ₩121,870 | ₩122,606 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | — | — | — | ₩121,602 | — | — |
|---|
| 2026.09.15 | ₩122,593 | ₩125,109 | ₩122,486 | ₩124,654 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | — | — | — | ₩122,004 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩123,008 | — | — |
|---|
| 2026.08.27 | ₩116,877 | ₩117,158 | ₩115,123 | ₩115,565 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,662 | ₩118,148 | ₩116,221 | ₩116,636 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩118,336 | ₩119,126 | ₩117,800 | ₩118,871 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩118,911 | ₩119,862 | ₩118,537 | ₩119,607 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,589 | ₩121,682 | ₩120,304 | ₩120,330 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩122,914 | ₩123,369 | ₩121,482 | ₩121,682 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,522 | ₩122,111 | ₩120,170 | ₩120,571 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,478 | ₩120,745 | ₩119,326 | ₩119,527 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩118,215 | ₩118,885 | ₩117,680 | ₩118,644 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩117,158 | ₩118,429 | ₩116,944 | ₩118,242 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,498 | ₩116,770 | ₩114,842 | ₩116,529 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩116,167 | ₩117,613 | ₩116,007 | ₩117,399 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩117,800 | ₩118,684 | ₩117,546 | ₩117,733 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,337 | ₩117,800 | ₩115,203 | ₩117,747 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,721 | ₩115,136 | ₩114,119 | ₩114,895 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩115,163 | ₩115,940 | ₩114,641 | ₩115,484 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩115,926 | ₩116,140 | ₩113,075 | ₩113,436 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩114,829 | ₩114,936 | ₩113,731 | ₩114,039 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩117,104 | ₩117,774 | ₩116,529 | ₩116,729 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩116,850 | ₩118,630 | ₩116,395 | ₩117,613 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,712 | ₩117,011 | ₩115,699 | ₩116,502 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,685 | ₩116,636 | ₩115,270 | ₩116,127 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩113,209 | ₩114,106 | ₩111,750 | ₩112,687 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩112,901 | ₩113,985 | ₩112,647 | ₩112,660 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩115,806 | ₩116,502 | ₩115,016 | ₩116,194 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,515 | ₩116,582 | ₩115,244 | ₩115,431 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,664 | ₩113,932 | ₩112,954 | ₩113,664 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,558 | ₩112,071 | ₩110,304 | ₩111,817 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,439 | ₩109,447 | ₩107,426 | ₩108,162 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,761 | ₩109,099 | ₩107,560 | ₩108,952 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩106,261 | ₩106,676 | ₩105,418 | ₩105,512 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩108,858 | ₩109,367 | ₩107,292 | ₩107,546 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩109,220 | ₩109,581 | ₩108,135 | ₩108,309 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩106,957 | ₩108,738 | ₩106,931 | ₩108,711 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,575 | ₩105,190 | ₩103,852 | ₩105,083 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,485 | ₩105,766 | ₩104,628 | ₩104,722 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩104,909 | ₩106,194 | ₩104,374 | ₩105,579 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩103,182 | ₩105,806 | ₩102,955 | ₩104,360 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩102,165 | ₩102,580 | ₩101,804 | ₩102,152 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩101,830 | ₩102,781 | ₩101,750 | ₩102,660 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩101,041 | ₩101,482 | ₩100,103 | ₩100,130 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,517 | ₩104,200 | ₩102,968 | ₩104,093 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩104,829 | ₩105,525 | ₩103,825 | ₩103,972 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩104,976 | ₩105,230 | ₩102,513 | ₩102,767 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩104,079 | ₩105,846 | ₩103,865 | ₩104,789 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩105,070 | ₩106,007 | ₩104,668 | ₩105,338 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩107,827 | ₩108,015 | ₩107,252 | ₩107,506 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩108,256 | ₩108,698 | ₩107,493 | ₩107,988 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩108,952 | ₩108,992 | ₩107,346 | ₩107,667 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩112,847 | ₩113,008 | ₩109,849 | ₩109,929 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,664 | ₩113,972 | ₩112,647 | ₩112,673 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩112,218 | ₩113,383 | ₩111,375 | ₩112,539 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩117,024 | ₩118,577 | ₩116,930 | ₩117,827 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,388 | ₩121,468 | ₩117,278 | ₩117,426 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩119,206 | ₩120,344 | ₩118,349 | ₩118,349 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,621 | ₩119,741 | ₩117,426 | ₩118,443 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,648 | ₩120,384 | ₩118,376 | ₩118,644 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩120,263 | ₩120,330 | ₩118,162 | ₩118,751 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩120,103 | ₩120,745 | ₩119,634 | ₩120,705 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩120,196 | ₩121,013 | ₩119,648 | ₩119,915 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩118,296 | ₩120,009 | ₩118,296 | ₩119,674 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩118,095 | ₩119,554 | ₩117,840 | ₩118,751 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩117,278 | ₩117,693 | ₩116,007 | ₩116,890 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,483 | ₩118,550 | ₩116,488 | ₩116,689 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩117,211 | ₩117,961 | ₩116,007 | ₩116,007 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,589 | ₩122,566 | ₩120,317 | ₩120,531 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩121,870 | ₩123,008 | ₩121,468 | ₩122,619 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩125,163 | ₩125,658 | ₩123,316 | ₩123,623 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩125,297 | ₩126,046 | ₩123,155 | ₩123,878 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩125,109 | ₩125,216 | ₩123,838 | ₩124,360 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,664 | ₩126,060 | ₩122,981 | ₩125,069 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩122,084 | ₩123,543 | ₩122,044 | ₩123,530 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩121,950 | ₩123,008 | ₩121,589 | ₩122,378 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩122,271 | ₩122,419 | ₩121,602 | ₩122,312 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩121,843 | ₩123,101 | ₩121,749 | ₩122,834 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩120,946 | ₩121,682 | ₩120,812 | ₩121,401 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩119,072 | ₩119,661 | ₩118,429 | ₩118,443 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩118,831 | ₩119,085 | ₩117,439 | ₩118,778 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩120,344 | ₩120,973 | ₩119,607 | ₩120,424 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,623 | ₩125,310 | ₩123,048 | ₩125,297 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩123,048 | ₩124,132 | ₩122,245 | ₩123,556 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩123,744 | ₩124,882 | ₩122,245 | ₩124,199 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩122,138 | ₩125,390 | ₩122,097 | ₩124,105 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩122,887 | ₩123,838 | ₩122,298 | ₩123,476 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩122,298 | ₩122,740 | ₩121,575 | ₩121,856 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩120,839 | ₩121,187 | ₩118,751 | ₩118,791 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩121,107 | ₩121,187 | ₩119,648 | ₩120,116 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,611 | ₩121,187 | ₩119,915 | ₩121,107 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩119,942 | ₩120,223 | ₩119,005 | ₩119,902 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩117,907 | ₩118,523 | ₩117,452 | ₩118,296 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩116,836 | ₩117,626 | ₩116,649 | ₩116,877 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,605 | ₩116,877 | ₩114,186 | ₩116,555 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩120,866 | ₩122,111 | ₩120,531 | ₩121,468 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩121,950 | ₩122,218 | ₩116,422 | ₩116,542 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩124,226 | ₩124,226 | ₩120,852 | ₩121,803 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,627 | ₩125,149 | ₩123,409 | ₩125,083 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,388 | ₩124,132 | ₩121,120 | ₩124,025 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩123,101 | ₩123,717 | ₩120,330 | ₩120,384 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,653 | ₩120,437 | ₩116,823 | ₩119,741 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩122,820 | ₩123,864 | ₩121,508 | ₩122,312 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,633 | ₩123,543 | ₩121,415 | ₩123,490 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩123,329 | ₩123,811 | ₩122,111 | ₩123,677 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩121,870 | ₩122,539 | ₩118,871 | ₩120,183 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩123,971 | ₩124,882 | ₩120,518 | ₩121,789 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩122,887 | ₩124,427 | ₩121,696 | ₩122,552 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,478 | ₩121,763 | ₩119,889 | ₩120,304 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,728 | ₩122,285 | ₩119,527 | ₩120,411 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩119,126 | ₩120,156 | ₩118,604 | ₩119,487 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,657 | ₩120,089 | ₩117,854 | ₩118,858 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,712 | ₩119,688 | ₩115,203 | ₩119,326 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,527 | ₩119,969 | ₩117,988 | ₩118,804 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩119,862 | ₩122,325 | ₩119,099 | ₩120,558 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩116,877 | ₩117,024 | ₩116,087 | ₩116,328 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩114,012 | ₩115,257 | ₩113,865 | ₩115,177 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩111,067 | ₩112,044 | ₩110,719 | ₩110,920 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩110,157 | ₩111,295 | ₩109,929 | ₩110,772 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩108,068 | ₩109,594 | ₩107,493 | ₩108,992 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩107,064 | ₩109,072 | ₩106,984 | ₩108,845 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,757 | ₩108,028 | ₩106,529 | ₩107,198 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,753 | ₩107,827 | ₩105,565 | ₩107,479 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,441 | ₩106,342 | ₩103,718 | ₩105,445 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩103,932 | ₩104,441 | ₩102,486 | ₩103,115 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,324 | ₩105,592 | ₩102,834 | ₩102,968 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,569 | ₩106,984 | ₩104,749 | ₩104,869 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩109,969 | ₩110,050 | ₩107,212 | ₩108,524 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩107,145 | ₩107,573 | ₩106,275 | ₩107,546 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩105,271 | ₩106,997 | ₩105,204 | ₩105,659 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,663 | ₩106,957 | ₩105,753 | ₩106,408 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩105,284 | ₩105,900 | ₩104,802 | ₩105,900 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,414 | ₩105,257 | ₩103,986 | ₩104,186 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,597 | ₩104,280 | ₩103,075 | ₩104,253 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩104,213 | ₩104,842 | ₩103,999 | ₩104,186 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩103,825 | ₩103,986 | ₩103,209 | ₩103,544 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,393 | ₩102,995 | ₩101,282 | ₩102,433 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩101,830 | ₩103,008 | ₩101,456 | ₩102,794 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,352 | ₩103,022 | ₩101,442 | ₩101,897 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,375 | ₩104,106 | ₩101,188 | ₩104,039 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩100,197 | ₩100,438 | ₩99,340 | ₩99,903 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,407 | ₩100,278 | ₩99,260 | ₩100,010 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,283 | ₩99,662 | ₩98,256 | ₩98,832 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,707 | ₩98,778 | ₩97,507 | ₩98,055 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,381 | ₩101,000 | ₩98,631 | ₩100,211 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩96,168 | ₩99,622 | ₩96,088 | ₩99,622 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,753 | ₩96,436 | ₩95,298 | ₩96,221 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,359 | ₩97,734 | ₩96,074 | ₩96,918 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,644 | ₩98,725 | ₩96,784 | ₩97,225 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,302 | ₩96,877 | ₩95,258 | ₩95,740 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,321 | ₩96,168 | ₩94,294 | ₩96,101 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩94,106 | ₩94,294 | ₩93,504 | ₩94,240 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,670 | ₩92,647 | ₩91,054 | ₩92,647 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩90,157 | ₩90,318 | ₩89,595 | ₩89,783 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩90,064 | ₩91,001 | ₩89,997 | ₩90,653 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,515 | ₩90,639 | ₩89,261 | ₩89,957 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩88,203 | ₩88,765 | ₩87,989 | ₩88,685 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,668 | ₩88,538 | ₩87,574 | ₩87,908 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,551 | ₩89,876 | ₩88,484 | ₩89,060 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩86,931 | ₩88,578 | ₩86,864 | ₩88,083 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,539 | ₩86,677 | ₩85,378 | ₩86,637 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,312 | ₩85,994 | ₩85,231 | ₩85,579 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,759 | ₩85,285 | ₩83,210 | ₩85,124 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,625 | ₩84,241 | ₩83,451 | ₩83,986 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,467 | ₩87,547 | ₩84,549 | ₩84,883 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,413 | ₩88,779 | ₩86,463 | ₩88,765 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,614 | ₩89,274 | ₩87,601 | ₩89,033 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,547 | ₩87,614 | ₩87,025 | ₩87,574 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,698 | ₩89,194 | ₩88,243 | ₩88,243 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,297 | ₩88,551 | ₩88,002 | ₩88,216 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,257 | ₩88,257 | ₩87,266 | ₩87,721 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,444 | ₩88,605 | ₩87,694 | ₩87,734 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩87,882 | ₩88,564 | ₩87,882 | ₩88,364 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,721 | ₩88,417 | ₩87,721 | ₩88,069 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,319 | ₩88,270 | ₩87,239 | ₩87,949 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩87,092 | ₩87,279 | ₩86,664 | ₩87,172 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩86,838 | ₩87,681 | ₩86,342 | ₩87,574 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩86,905 | ₩86,985 | ₩85,432 | ₩85,472 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,377 | ₩88,377 | ₩87,172 | ₩87,360 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩87,855 | ₩88,136 | ₩87,279 | ₩88,016 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,547 | ₩88,216 | ₩87,386 | ₩87,560 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,534 | ₩87,949 | ₩86,878 | ₩87,922 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,257 | ₩88,457 | ₩87,734 | ₩87,734 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩86,851 | ₩87,922 | ₩86,851 | ₩87,922 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,775 | ₩88,511 | ₩86,650 | ₩86,771 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩89,220 | ₩89,582 | ₩89,194 | ₩89,394 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,765 | ₩89,582 | ₩88,765 | ₩89,582 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,337 | ₩88,377 | ₩87,587 | ₩87,949 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩88,163 | ₩88,578 | ₩87,855 | ₩87,855 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,427 | ₩88,310 | ₩87,427 | ₩87,949 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,507 | ₩88,257 | ₩87,507 | ₩87,708 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,436 | ₩87,467 | ₩86,382 | ₩87,279 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩85,981 | ₩86,757 | ₩85,633 | ₩86,356 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,619 | ₩86,905 | ₩85,539 | ₩86,543 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩86,128 | ₩86,570 | ₩84,816 | ₩84,963 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩84,950 | ₩85,981 | ₩84,950 | ₩85,927 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,660 | ₩87,212 | ₩85,486 | ₩86,945 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,560 | ₩87,989 | ₩86,918 | ₩87,025 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩87,012 | ₩87,587 | ₩86,771 | ₩87,547 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩86,824 | ₩87,721 | ₩86,824 | ₩86,891 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,700 | ₩86,061 | ₩85,459 | ₩85,606 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,298 | ₩85,981 | ₩85,298 | ₩85,619 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,531 | ₩84,361 | ₩82,929 | ₩84,241 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,500 | ₩83,531 | ₩82,500 | ₩83,344 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,737 | ₩82,380 | ₩81,724 | ₩81,804 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩82,126 | ₩82,755 | ₩81,550 | ₩81,644 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,751 | ₩82,447 | ₩81,456 | ₩81,992 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,728 | ₩83,170 | ₩82,313 | ₩82,420 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,357 | ₩83,665 | ₩82,808 | ₩83,317 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,389 | ₩83,156 | ₩81,095 | ₩82,514 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,732 | ₩84,709 | ₩83,223 | ₩83,290 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,290 | ₩83,919 | ₩82,956 | ₩83,076 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,263 | ₩83,745 | ₩82,956 | ₩83,491 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,545 | ₩83,973 | ₩83,116 | ₩83,130 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩84,160 | ₩84,321 | ₩83,772 | ₩83,772 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩81,965 | ₩83,451 | ₩81,858 | ₩83,330 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩81,831 | ₩82,045 | ₩81,443 | ₩81,644 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩81,965 | ₩82,166 | ₩81,577 | ₩81,711 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩81,952 | ₩82,447 | ₩81,858 | ₩82,447 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,818 | ₩82,233 | ₩80,733 | ₩80,907 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩80,934 | ₩81,269 | ₩80,385 | ₩80,948 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩76,918 | ₩78,551 | ₩76,891 | ₩78,123 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩77,066 | ₩77,414 | ₩76,878 | ₩77,092 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,297 | ₩78,498 | ₩76,825 | ₩76,825 | -1.88% | 174.2만 |
|---|
| 2025.10.09 | ₩80,037 | ₩80,238 | ₩78,364 | ₩78,458 | -1.97% | 148.1만 |
|---|
| 2025.10.08 | ₩79,181 | ₩79,422 | ₩78,899 | ₩79,100 | -0.10% | 97.5만 |
|---|
| 2025.10.07 | ₩79,636 | ₩79,890 | ₩78,806 | ₩79,488 | -0.18% | 124.4만 |
|---|
| 2025.10.06 | ₩80,104 | ₩80,626 | ₩79,903 | ₩80,024 | -0.10% | 138.8만 |
|---|
| 2025.10.03 | ₩79,997 | ₩80,332 | ₩79,903 | ₩79,930 | -0.08% | 154.9만 |
|---|
| 2025.10.02 | ₩80,198 | ₩80,452 | ₩79,622 | ₩79,622 | -0.72% | 124.1만 |
|---|
| 2025.10.01 | ₩80,747 | ₩81,162 | ₩80,600 | ₩80,934 | +0.23% | 154.1만 |
|---|
| 2025.09.30 | ₩79,328 | ₩80,519 | ₩79,274 | ₩79,903 | +0.73% | 166.3만 |
|---|
| 2025.09.29 | ₩83,384 | ₩83,678 | ₩82,166 | ₩82,621 | -0.92% | 170.4만 |
|---|
| 2025.09.26 | ₩84,120 | ₩85,004 | ₩84,120 | ₩84,535 | +0.49% | 100.2만 |
|---|
| 2025.09.25 | ₩83,250 | ₩83,772 | ₩83,183 | ₩83,558 | +0.37% | 101.8만 |
|---|
| 2025.09.24 | ₩83,196 | ₩84,361 | ₩82,380 | ₩83,625 | +0.51% | 267.6만 |
|---|
| 2025.09.23 | ₩82,500 | ₩83,263 | ₩82,353 | ₩82,433 | -0.08% | 134.5만 |
|---|
| 2025.09.22 | ₩81,255 | ₩81,965 | ₩81,095 | ₩81,349 | +0.12% | 155.2만 |
|---|
| 2025.09.19 | ₩81,349 | ₩81,563 | ₩80,867 | ₩81,041 | -0.38% | 125.7만 |
|---|
| 2025.09.18 | ₩82,179 | ₩82,460 | ₩81,577 | ₩82,166 | -0.02% | 153.4만 |
|---|
| 2025.09.17 | ₩82,099 | ₩82,500 | ₩81,550 | ₩81,911 | -0.23% | 118.2만 |
|---|
| 2025.09.16 | ₩82,728 | ₩83,317 | ₩82,715 | ₩83,130 | +0.49% | 102.2만 |
|---|
| 2025.09.15 | ₩82,567 | ₩82,929 | ₩82,300 | ₩82,875 | +0.37% | 118.4만 |
|---|
| 2025.09.12 | ₩81,938 | ₩82,192 | ₩81,456 | ₩81,844 | -0.11% | 199.9만 |
|---|
| 2025.09.11 | ₩81,831 | ₩82,541 | ₩81,657 | ₩82,192 | +0.44% | 139.5만 |
|---|
| 2025.09.10 | ₩82,206 | ₩83,304 | ₩82,139 | ₩83,263 | +1.29% | 107.3만 |
|---|
| 2025.09.09 | ₩82,567 | ₩83,183 | ₩82,300 | ₩82,407 | -0.19% | 91.1만 |
|---|
| 2025.09.08 | ₩81,978 | ₩82,166 | ₩81,162 | ₩81,791 | -0.23% | 82.4만 |
|---|
| 2025.09.05 | ₩81,978 | ₩82,059 | ₩80,814 | ₩81,590 | -0.47% | 157.1만 |
|---|
| 2025.09.04 | ₩82,139 | ₩82,554 | ₩81,925 | ₩82,380 | +0.29% | 99.3만 |
|---|
| 2025.09.03 | ₩83,210 | ₩83,558 | ₩82,152 | ₩82,594 | -0.74% | 96.6만 |
|---|
| 2025.09.02 | ₩83,705 | ₩84,174 | ₩83,170 | ₩83,785 | +0.10% | 85.7만 |
|---|
| 2025.08.29 | ₩83,571 | ₩84,134 | ₩83,545 | ₩84,000 | +0.51% | 106.8만 |
|---|
| 2025.08.28 | ₩82,929 | ₩83,437 | ₩82,514 | ₩83,143 | +0.26% | 126.7만 |
|---|