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 | ₩113,457 | ₩118,097 | ₩112,076 | ₩115,482 | +1.78% | 1602.9만 |
| 2026.09.28–2026.10.02 | ₩122,965 | ₩122,965 | ₩111,512 | ₩113,189 | -7.95% | 1058.5만 |
| 2026.09.21–2026.09.25 | ₩122,375 | ₩124,146 | ₩119,224 | ₩121,960 | -0.34% | 849.9만 |
| 2026.09.14–2026.09.18 | ₩123,649 | ₩125,339 | ₩121,316 | ₩121,799 | -1.50% | 596.2만 |
| 2026.09.08–2026.09.11 | ₩120,525 | ₩123,274 | ₩120,431 | ₩123,234 | +2.25% | 459.8만 |
| 2026.08.31–2026.09.04 | ₩118,178 | ₩122,107 | ₩117,360 | ₩118,808 | +0.53% | 1014.9만 |
| 2026.08.24–2026.08.28 | ₩119,130 | ₩120,082 | ₩115,335 | ₩115,804 | -2.79% | 918.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,596 |
| ₩117,896 |
| ₩120,551 |
| +1.79% |
| 677.7만 |
| 2026.08.10–2026.08.14 | ₩115,549 | ₩118,902 | ₩115,053 | ₩118,459 | +2.52% | 536.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩117,319 | ₩117,990 | ₩113,283 | ₩115,107 | -1.89% | 688.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩113,108 | ₩118,848 | ₩111,955 | ₩117,829 | +4.17% | 578.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩107,637 | ₩116,796 | ₩107,623 | ₩116,407 | +8.15% | 1227.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,154 | ₩109,782 | ₩105,612 | ₩109,152 | +1.86% | 1015.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,353 | ₩106,389 | ₩101,991 | ₩105,276 | +2.86% | 650.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,022 | ₩105,719 | ₩100,287 | ₩102,849 | -2.07% | 713만 |
|---|
| 2026.06.22–2026.06.26 | ₩108,455 | ₩108,897 | ₩102,701 | ₩102,956 | -5.07% | 992.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,424 | ₩114,181 | ₩107,543 | ₩107,865 | -4.06% | 894.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,868 | ₩121,691 | ₩117,145 | ₩118,044 | -1.52% | 606.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩118,312 | ₩121,235 | ₩118,057 | ₩118,969 | +0.56% | 559.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩121,812 | ₩122,791 | ₩116,220 | ₩117,105 | -3.86% | 650.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,891 | ₩126,291 | ₩121,691 | ₩122,845 | -0.84% | 529.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩121,168 | ₩123,770 | ₩121,034 | ₩123,757 | +2.14% | 407.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,274 | ₩125,540 | ₩117,655 | ₩118,661 | -3.74% | 633.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,061 | ₩125,621 | ₩118,969 | ₩124,427 | +2.78% | 949.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,051 | ₩121,410 | ₩116,863 | ₩120,337 | +2.81% | 543.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,856 | ₩125,379 | ₩114,396 | ₩116,770 | -6.48% | 1245.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,858 | ₩124,360 | ₩117,038 | ₩124,253 | +1.14% | 1356만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,113 | ₩125,111 | ₩119,090 | ₩123,904 | +0.64% | 1045.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩115,925 | ₩122,509 | ₩115,415 | ₩120,525 | +3.97% | 1118.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩111,271 | ₩122,550 | ₩110,922 | ₩119,023 | +6.97% | 1361.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,947 | ₩111,499 | ₩105,759 | ₩110,976 | +4.75% | 1504.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,171 | ₩110,252 | ₩102,675 | ₩105,638 | -4.11% | 1402.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,606 | ₩107,771 | ₩104,177 | ₩107,744 | +3.00% | 600.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,581 | ₩105,035 | ₩101,468 | ₩104,445 | +1.82% | 454.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,590 | ₩104,297 | ₩99,443 | ₩102,983 | +3.41% | 890.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,929 | ₩101,186 | ₩95,473 | ₩99,013 | +3.22% | 978.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,279 | ₩98,906 | ₩93,676 | ₩97,096 | +2.99% | 806.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,679 | ₩92,818 | ₩89,425 | ₩92,818 | +3.50% | 777만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,696 | ₩90,041 | ₩85,535 | ₩88,848 | +3.68% | 604.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,574 | ₩88,942 | ₩83,363 | ₩85,737 | -2.10% | 730.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,459 | ₩89,438 | ₩87,185 | ₩89,197 | +0.83% | 278.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,882 | ₩88,767 | ₩87,426 | ₩87,882 | 0.00% | 268.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,539 | ₩88,539 | ₩85,589 | ₩88,110 | -0.48% | 684.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,011 | ₩88,620 | ₩87,011 | ₩88,177 | +1.34% | 418.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩88,325 | ₩89,746 | ₩86,809 | ₩86,930 | -1.58% | 700.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,139 | ₩88,472 | ₩85,790 | ₩88,110 | +2.29% | 374.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,721 | ₩88,151 | ₩84,972 | ₩86,702 | -1.16% | 642.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,685 | ₩87,882 | ₩83,081 | ₩87,708 | +4.81% | 542.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,880 | ₩83,685 | ₩81,606 | ₩83,497 | +0.74% | 510.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,416 | ₩84,865 | ₩81,244 | ₩83,470 | +0.06% | 631.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,116 | ₩84,476 | ₩81,593 | ₩83,282 | +1.42% | 597.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,207 | ₩82,598 | ₩77,019 | ₩82,598 | +6.98% | 870.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,441 | ₩78,642 | ₩76,966 | ₩76,966 | -1.88% | 174.2만 |
|---|