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 | ₩116,703 | ₩117,840 | ₩115,057 | ₩115,231 | -1.26% | 411.1만 |
| 2026.10.08 | ₩116,114 | ₩117,024 | ₩114,307 | ₩115,110 | -0.86% | 331.1만 |
| 2026.10.07 | ₩113,986 | ₩114,414 | ₩112,233 | ₩112,715 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,504 | ₩114,334 | ₩112,300 | ₩112,380 | -0.99% | 415만 |
| 2026.10.05 | ₩113,210 | ₩114,026 | ₩111,832 | ₩112,902 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,283 | ₩113,705 | ₩111,270 | ₩112,942 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,675 | ₩113,438 | ₩111,444 | ₩113,090 | +0.37% | 275.6만 |
| 2026.09.30 | ₩115,244 | ₩115,927 | ₩114,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,414 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩117,894 | ₩119,473 | ₩117,225 | ₩117,372 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩122,698 | ₩122,698 | ₩120,610 | ₩120,891 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩121,748 | ₩122,738 | ₩121,360 | ₩121,694 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩122,818 | ₩123,875 | ₩122,203 | ₩122,965 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | — | — | — | ₩122,671 | — | — |
|---|
| 2026.09.22 | ₩119,232 | ₩120,490 | ₩118,964 | ₩120,235 | +0.84% | 172.7만 |
|---|
| 2026.09.21 | ₩122,109 | ₩122,243 | ₩120,155 | ₩120,516 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩121,172 | ₩122,109 | ₩121,052 | ₩121,534 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩121,962 | ₩122,939 | ₩121,828 | ₩122,564 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | — | — | — | ₩121,560 | — | — |
|---|
| 2026.09.15 | ₩122,551 | ₩125,066 | ₩122,443 | ₩124,611 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | — | — | — | ₩121,962 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩122,965 | — | — |
|---|
| 2026.08.27 | ₩116,836 | ₩117,118 | ₩115,083 | ₩115,525 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,622 | ₩118,108 | ₩116,181 | ₩116,596 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩118,295 | ₩119,085 | ₩117,760 | ₩118,830 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩118,871 | ₩119,821 | ₩118,496 | ₩119,566 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,547 | ₩121,641 | ₩120,262 | ₩120,289 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩122,872 | ₩123,327 | ₩121,440 | ₩121,641 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,480 | ₩122,069 | ₩120,128 | ₩120,530 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,436 | ₩120,704 | ₩119,285 | ₩119,486 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩118,175 | ₩118,844 | ₩117,639 | ₩118,603 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩117,118 | ₩118,389 | ₩116,903 | ₩118,201 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,458 | ₩116,729 | ₩114,802 | ₩116,489 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩116,127 | ₩117,572 | ₩115,967 | ₩117,358 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩117,760 | ₩118,643 | ₩117,506 | ₩117,693 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,298 | ₩117,760 | ₩115,164 | ₩117,706 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,682 | ₩115,097 | ₩114,080 | ₩114,856 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩115,124 | ₩115,900 | ₩114,602 | ₩115,445 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩115,886 | ₩116,100 | ₩113,036 | ₩113,397 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩114,789 | ₩114,896 | ₩113,692 | ₩114,000 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩117,064 | ₩117,733 | ₩116,489 | ₩116,689 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩116,810 | ₩118,590 | ₩116,355 | ₩117,572 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,672 | ₩116,970 | ₩115,659 | ₩116,462 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,646 | ₩116,596 | ₩115,231 | ₩116,087 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩113,170 | ₩114,066 | ₩111,711 | ₩112,648 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩112,862 | ₩113,946 | ₩112,608 | ₩112,621 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩115,766 | ₩116,462 | ₩114,976 | ₩116,154 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,475 | ₩116,542 | ₩115,204 | ₩115,391 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,625 | ₩113,893 | ₩112,916 | ₩113,625 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,520 | ₩112,032 | ₩110,266 | ₩111,778 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,402 | ₩109,410 | ₩107,389 | ₩108,125 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,723 | ₩109,062 | ₩107,523 | ₩108,914 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩106,225 | ₩106,640 | ₩105,382 | ₩105,475 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩108,821 | ₩109,329 | ₩107,255 | ₩107,509 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩109,182 | ₩109,543 | ₩108,098 | ₩108,272 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩106,921 | ₩108,700 | ₩106,894 | ₩108,674 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,539 | ₩105,154 | ₩103,816 | ₩105,047 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,449 | ₩105,730 | ₩104,592 | ₩104,686 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩104,873 | ₩106,158 | ₩104,338 | ₩105,542 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩103,147 | ₩105,770 | ₩102,919 | ₩104,325 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩102,130 | ₩102,545 | ₩101,769 | ₩102,117 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩101,795 | ₩102,745 | ₩101,715 | ₩102,625 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩101,006 | ₩101,447 | ₩100,069 | ₩100,096 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,481 | ₩104,164 | ₩102,933 | ₩104,057 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩104,793 | ₩105,489 | ₩103,789 | ₩103,936 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩104,940 | ₩105,194 | ₩102,478 | ₩102,732 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩104,043 | ₩105,810 | ₩103,829 | ₩104,753 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩105,034 | ₩105,970 | ₩104,632 | ₩105,301 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩107,790 | ₩107,978 | ₩107,215 | ₩107,469 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩108,219 | ₩108,660 | ₩107,456 | ₩107,951 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩108,914 | ₩108,955 | ₩107,309 | ₩107,630 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩112,809 | ₩112,969 | ₩109,811 | ₩109,891 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,625 | ₩113,933 | ₩112,608 | ₩112,635 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩112,180 | ₩113,344 | ₩111,337 | ₩112,501 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩116,984 | ₩118,536 | ₩116,890 | ₩117,787 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,346 | ₩121,426 | ₩117,238 | ₩117,385 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩119,165 | ₩120,302 | ₩118,308 | ₩118,308 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,580 | ₩119,700 | ₩117,385 | ₩118,402 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,607 | ₩120,343 | ₩118,335 | ₩118,603 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩120,222 | ₩120,289 | ₩118,121 | ₩118,710 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩120,062 | ₩120,704 | ₩119,593 | ₩120,664 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩120,155 | ₩120,971 | ₩119,607 | ₩119,874 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩118,255 | ₩119,968 | ₩118,255 | ₩119,633 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩118,054 | ₩119,513 | ₩117,800 | ₩118,710 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩117,238 | ₩117,653 | ₩115,967 | ₩116,850 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,442 | ₩118,509 | ₩116,448 | ₩116,649 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩117,171 | ₩117,920 | ₩115,967 | ₩115,967 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,547 | ₩122,524 | ₩120,276 | ₩120,490 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩121,828 | ₩122,965 | ₩121,426 | ₩122,577 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩125,120 | ₩125,615 | ₩123,273 | ₩123,581 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩125,254 | ₩126,003 | ₩123,113 | ₩123,835 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩125,066 | ₩125,173 | ₩123,795 | ₩124,317 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,621 | ₩126,016 | ₩122,939 | ₩125,026 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩122,042 | ₩123,501 | ₩122,002 | ₩123,487 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩121,908 | ₩122,965 | ₩121,547 | ₩122,336 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩122,229 | ₩122,377 | ₩121,560 | ₩122,270 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩121,801 | ₩123,059 | ₩121,707 | ₩122,791 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩120,905 | ₩121,641 | ₩120,771 | ₩121,360 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩119,031 | ₩119,620 | ₩118,389 | ₩118,402 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩118,790 | ₩119,044 | ₩117,399 | ₩118,737 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩120,302 | ₩120,931 | ₩119,566 | ₩120,383 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,581 | ₩125,267 | ₩123,006 | ₩125,254 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩123,006 | ₩124,089 | ₩122,203 | ₩123,514 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩123,701 | ₩124,839 | ₩122,203 | ₩124,156 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩122,096 | ₩125,347 | ₩122,055 | ₩124,063 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩122,845 | ₩123,795 | ₩122,256 | ₩123,434 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩122,256 | ₩122,698 | ₩121,534 | ₩121,815 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩120,798 | ₩121,145 | ₩118,710 | ₩118,750 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩121,065 | ₩121,145 | ₩119,607 | ₩120,075 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,570 | ₩121,145 | ₩119,874 | ₩121,065 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩119,901 | ₩120,182 | ₩118,964 | ₩119,861 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩117,867 | ₩118,482 | ₩117,412 | ₩118,255 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩116,796 | ₩117,586 | ₩116,609 | ₩116,836 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,565 | ₩116,836 | ₩114,147 | ₩116,515 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩120,824 | ₩122,069 | ₩120,490 | ₩121,426 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩121,908 | ₩122,176 | ₩116,382 | ₩116,502 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩124,183 | ₩124,183 | ₩120,811 | ₩121,761 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,585 | ₩125,106 | ₩123,367 | ₩125,040 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,346 | ₩124,089 | ₩121,079 | ₩123,982 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩123,059 | ₩123,675 | ₩120,289 | ₩120,343 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,613 | ₩120,396 | ₩116,783 | ₩119,700 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩122,778 | ₩123,822 | ₩121,467 | ₩122,270 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,591 | ₩123,501 | ₩121,373 | ₩123,447 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩123,287 | ₩123,768 | ₩122,069 | ₩123,634 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩121,828 | ₩122,497 | ₩118,830 | ₩120,142 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩123,929 | ₩124,839 | ₩120,476 | ₩121,748 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩122,845 | ₩124,384 | ₩121,654 | ₩122,510 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,436 | ₩121,721 | ₩119,847 | ₩120,262 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,687 | ₩122,243 | ₩119,486 | ₩120,369 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩119,085 | ₩120,115 | ₩118,563 | ₩119,446 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,616 | ₩120,048 | ₩117,813 | ₩118,817 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,672 | ₩119,647 | ₩115,164 | ₩119,285 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,486 | ₩119,928 | ₩117,947 | ₩118,763 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩119,821 | ₩122,283 | ₩119,058 | ₩120,516 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩116,836 | ₩116,984 | ₩116,047 | ₩116,288 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩113,973 | ₩115,217 | ₩113,826 | ₩115,137 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩111,029 | ₩112,006 | ₩110,681 | ₩110,882 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩110,119 | ₩111,256 | ₩109,891 | ₩110,734 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩108,031 | ₩109,557 | ₩107,456 | ₩108,955 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩107,028 | ₩109,035 | ₩106,947 | ₩108,807 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,720 | ₩107,991 | ₩106,492 | ₩107,161 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,716 | ₩107,790 | ₩105,529 | ₩107,442 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,405 | ₩106,305 | ₩103,682 | ₩105,408 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩103,896 | ₩104,405 | ₩102,451 | ₩103,080 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,288 | ₩105,556 | ₩102,799 | ₩102,933 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,533 | ₩106,947 | ₩104,713 | ₩104,833 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩109,931 | ₩110,012 | ₩107,175 | ₩108,486 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩107,108 | ₩107,536 | ₩106,238 | ₩107,509 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩105,234 | ₩106,961 | ₩105,168 | ₩105,623 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,626 | ₩106,921 | ₩105,716 | ₩106,372 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩105,248 | ₩105,863 | ₩104,766 | ₩105,863 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,378 | ₩105,221 | ₩103,950 | ₩104,151 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,562 | ₩104,244 | ₩103,040 | ₩104,217 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩104,177 | ₩104,806 | ₩103,963 | ₩104,151 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩103,789 | ₩103,950 | ₩103,174 | ₩103,508 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,357 | ₩102,960 | ₩101,247 | ₩102,398 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩101,795 | ₩102,973 | ₩101,421 | ₩102,759 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,317 | ₩102,986 | ₩101,407 | ₩101,862 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,340 | ₩104,070 | ₩101,153 | ₩104,003 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩100,163 | ₩100,404 | ₩99,306 | ₩99,868 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,373 | ₩100,243 | ₩99,226 | ₩99,975 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,249 | ₩99,627 | ₩98,222 | ₩98,798 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,674 | ₩98,744 | ₩97,473 | ₩98,022 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,346 | ₩100,966 | ₩98,597 | ₩100,176 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩96,135 | ₩99,587 | ₩96,055 | ₩99,587 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,720 | ₩96,402 | ₩95,265 | ₩96,188 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,326 | ₩97,701 | ₩96,041 | ₩96,884 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,610 | ₩98,691 | ₩96,750 | ₩97,192 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,269 | ₩96,844 | ₩95,225 | ₩95,707 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,288 | ₩96,135 | ₩94,261 | ₩96,068 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩94,074 | ₩94,261 | ₩93,472 | ₩94,208 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,639 | ₩92,615 | ₩91,023 | ₩92,615 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩90,126 | ₩90,287 | ₩89,564 | ₩89,752 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩90,033 | ₩90,969 | ₩89,966 | ₩90,622 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,484 | ₩90,608 | ₩89,230 | ₩89,926 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩88,173 | ₩88,735 | ₩87,959 | ₩88,654 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,637 | ₩88,507 | ₩87,544 | ₩87,878 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,521 | ₩89,845 | ₩88,454 | ₩89,029 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩86,901 | ₩88,547 | ₩86,834 | ₩88,052 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,510 | ₩86,647 | ₩85,349 | ₩86,607 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,282 | ₩85,965 | ₩85,202 | ₩85,550 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,730 | ₩85,255 | ₩83,181 | ₩85,095 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,596 | ₩84,212 | ₩83,422 | ₩83,957 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,437 | ₩87,517 | ₩84,519 | ₩84,854 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,383 | ₩88,748 | ₩86,433 | ₩88,735 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,584 | ₩89,243 | ₩87,571 | ₩89,002 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,517 | ₩87,584 | ₩86,995 | ₩87,544 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,668 | ₩89,163 | ₩88,213 | ₩88,213 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,266 | ₩88,521 | ₩87,972 | ₩88,186 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,226 | ₩88,226 | ₩87,236 | ₩87,691 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,414 | ₩88,574 | ₩87,664 | ₩87,704 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩87,852 | ₩88,534 | ₩87,852 | ₩88,333 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,691 | ₩88,387 | ₩87,691 | ₩88,039 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,289 | ₩88,240 | ₩87,209 | ₩87,918 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩87,062 | ₩87,249 | ₩86,634 | ₩87,142 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩86,808 | ₩87,651 | ₩86,313 | ₩87,544 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩86,875 | ₩86,955 | ₩85,403 | ₩85,443 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,347 | ₩88,347 | ₩87,142 | ₩87,330 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩87,825 | ₩88,106 | ₩87,249 | ₩87,985 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,517 | ₩88,186 | ₩87,356 | ₩87,530 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,504 | ₩87,918 | ₩86,848 | ₩87,892 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,226 | ₩88,427 | ₩87,704 | ₩87,704 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩86,821 | ₩87,892 | ₩86,821 | ₩87,892 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,744 | ₩88,480 | ₩86,620 | ₩86,741 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩89,190 | ₩89,551 | ₩89,163 | ₩89,364 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,735 | ₩89,551 | ₩88,735 | ₩89,551 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,306 | ₩88,347 | ₩87,557 | ₩87,918 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩88,133 | ₩88,547 | ₩87,825 | ₩87,825 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,397 | ₩88,280 | ₩87,397 | ₩87,918 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,477 | ₩88,226 | ₩87,477 | ₩87,678 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,406 | ₩87,437 | ₩86,353 | ₩87,249 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩85,951 | ₩86,727 | ₩85,603 | ₩86,326 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,590 | ₩86,875 | ₩85,510 | ₩86,513 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩86,098 | ₩86,540 | ₩84,787 | ₩84,934 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩84,921 | ₩85,951 | ₩84,921 | ₩85,898 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,630 | ₩87,182 | ₩85,456 | ₩86,915 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,530 | ₩87,959 | ₩86,888 | ₩86,995 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩86,982 | ₩87,557 | ₩86,741 | ₩87,517 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩86,794 | ₩87,691 | ₩86,794 | ₩86,861 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,670 | ₩86,032 | ₩85,429 | ₩85,577 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,269 | ₩85,951 | ₩85,269 | ₩85,590 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,502 | ₩84,332 | ₩82,900 | ₩84,212 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,472 | ₩83,502 | ₩82,472 | ₩83,315 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,709 | ₩82,352 | ₩81,696 | ₩81,776 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩82,097 | ₩82,726 | ₩81,522 | ₩81,616 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,723 | ₩82,419 | ₩81,428 | ₩81,964 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,700 | ₩83,141 | ₩82,285 | ₩82,392 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,328 | ₩83,636 | ₩82,780 | ₩83,288 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,361 | ₩83,128 | ₩81,067 | ₩82,485 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,703 | ₩84,680 | ₩83,195 | ₩83,262 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,262 | ₩83,891 | ₩82,927 | ₩83,047 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,235 | ₩83,717 | ₩82,927 | ₩83,462 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,516 | ₩83,944 | ₩83,088 | ₩83,101 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩84,131 | ₩84,292 | ₩83,743 | ₩83,743 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩81,937 | ₩83,422 | ₩81,830 | ₩83,302 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩81,803 | ₩82,017 | ₩81,415 | ₩81,616 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩81,937 | ₩82,137 | ₩81,549 | ₩81,683 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩81,923 | ₩82,419 | ₩81,830 | ₩82,419 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,790 | ₩82,204 | ₩80,706 | ₩80,880 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩80,906 | ₩81,241 | ₩80,358 | ₩80,920 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩76,892 | ₩78,524 | ₩76,865 | ₩78,096 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩77,039 | ₩77,387 | ₩76,852 | ₩77,066 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,270 | ₩78,471 | ₩76,798 | ₩76,798 | -1.88% | 174.2만 |
|---|
| 2025.10.09 | ₩80,010 | ₩80,211 | ₩78,337 | ₩78,431 | -1.97% | 148.1만 |
|---|
| 2025.10.08 | ₩79,153 | ₩79,394 | ₩78,872 | ₩79,073 | -0.10% | 97.5만 |
|---|
| 2025.10.07 | ₩79,608 | ₩79,863 | ₩78,779 | ₩79,461 | -0.18% | 124.4만 |
|---|
| 2025.10.06 | ₩80,077 | ₩80,599 | ₩79,876 | ₩79,996 | -0.10% | 138.8만 |
|---|
| 2025.10.03 | ₩79,970 | ₩80,304 | ₩79,876 | ₩79,903 | -0.08% | 154.9만 |
|---|
| 2025.10.02 | ₩80,170 | ₩80,425 | ₩79,595 | ₩79,595 | -0.72% | 124.1만 |
|---|
| 2025.10.01 | ₩80,719 | ₩81,134 | ₩80,572 | ₩80,906 | +0.23% | 154.1만 |
|---|
| 2025.09.30 | ₩79,301 | ₩80,492 | ₩79,247 | ₩79,876 | +0.73% | 166.3만 |
|---|
| 2025.09.29 | ₩83,355 | ₩83,650 | ₩82,137 | ₩82,592 | -0.92% | 170.4만 |
|---|
| 2025.09.26 | ₩84,091 | ₩84,974 | ₩84,091 | ₩84,506 | +0.49% | 100.2만 |
|---|
| 2025.09.25 | ₩83,221 | ₩83,743 | ₩83,155 | ₩83,529 | +0.37% | 101.8만 |
|---|
| 2025.09.24 | ₩83,168 | ₩84,332 | ₩82,352 | ₩83,596 | +0.51% | 267.6만 |
|---|
| 2025.09.23 | ₩82,472 | ₩83,235 | ₩82,325 | ₩82,405 | -0.08% | 134.5만 |
|---|
| 2025.09.22 | ₩81,228 | ₩81,937 | ₩81,067 | ₩81,321 | +0.12% | 155.2만 |
|---|
| 2025.09.19 | ₩81,321 | ₩81,535 | ₩80,839 | ₩81,013 | -0.38% | 125.7만 |
|---|
| 2025.09.18 | ₩82,151 | ₩82,432 | ₩81,549 | ₩82,137 | -0.02% | 153.4만 |
|---|
| 2025.09.17 | ₩82,071 | ₩82,472 | ₩81,522 | ₩81,883 | -0.23% | 118.2만 |
|---|
| 2025.09.16 | ₩82,700 | ₩83,288 | ₩82,686 | ₩83,101 | +0.49% | 102.2만 |
|---|
| 2025.09.15 | ₩82,539 | ₩82,900 | ₩82,271 | ₩82,847 | +0.37% | 118.4만 |
|---|
| 2025.09.12 | ₩81,910 | ₩82,164 | ₩81,428 | ₩81,816 | -0.11% | 199.9만 |
|---|
| 2025.09.11 | ₩81,803 | ₩82,512 | ₩81,629 | ₩82,164 | +0.44% | 139.5만 |
|---|
| 2025.09.10 | ₩82,178 | ₩83,275 | ₩82,111 | ₩83,235 | +1.29% | 107.3만 |
|---|
| 2025.09.09 | ₩82,539 | ₩83,155 | ₩82,271 | ₩82,378 | -0.19% | 91.1만 |
|---|
| 2025.09.08 | ₩81,950 | ₩82,137 | ₩81,134 | ₩81,763 | -0.23% | 82.4만 |
|---|
| 2025.09.05 | ₩81,950 | ₩82,030 | ₩80,786 | ₩81,562 | -0.47% | 157.1만 |
|---|
| 2025.09.04 | ₩82,111 | ₩82,526 | ₩81,897 | ₩82,352 | +0.29% | 99.3만 |
|---|
| 2025.09.03 | ₩83,181 | ₩83,529 | ₩82,124 | ₩82,566 | -0.74% | 96.6만 |
|---|
| 2025.09.02 | ₩83,676 | ₩84,145 | ₩83,141 | ₩83,757 | +0.10% | 85.7만 |
|---|
| 2025.08.29 | ₩83,543 | ₩84,105 | ₩83,516 | ₩83,971 | +0.51% | 106.8만 |
|---|
| 2025.08.28 | ₩82,900 | ₩83,409 | ₩82,485 | ₩83,114 | +0.26% | 126.7만 |
|---|