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 | ₩116,799 | ₩117,937 | ₩115,151 | ₩115,325 | -1.26% | 411.1만 |
| 2026.10.08 | ₩116,209 | ₩117,120 | ₩114,401 | ₩115,205 | -0.86% | 331.1만 |
| 2026.10.07 | ₩114,080 | ₩114,508 | ₩112,325 | ₩112,808 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,598 | ₩114,428 | ₩112,392 | ₩112,473 | -0.99% | 415만 |
| 2026.10.05 | ₩113,303 | ₩114,120 | ₩111,924 | ₩112,995 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,375 | ₩113,799 | ₩111,361 | ₩113,035 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,767 | ₩113,531 | ₩111,535 | ₩113,183 | +0.37% | 275.6만 |
| 2026.09.30 | ₩115,339 | ₩116,022 | ₩114,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,508 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩117,991 | ₩119,571 | ₩117,321 | ₩117,468 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩122,799 | ₩122,799 | ₩120,709 | ₩120,991 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩121,848 | ₩122,839 | ₩121,459 | ₩121,794 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩122,919 | ₩123,977 | ₩122,303 | ₩123,066 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | ₩120,241 | ₩122,852 | ₩120,133 | ₩122,772 | +2.11% | 211.4만 |
|---|
| 2026.09.22 | ₩119,330 | ₩120,589 | ₩119,062 | ₩120,334 | +0.84% | 173.9만 |
|---|
| 2026.09.21 | ₩122,209 | ₩122,343 | ₩120,254 | ₩120,616 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩121,272 | ₩122,209 | ₩121,151 | ₩121,633 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩122,062 | ₩123,040 | ₩121,928 | ₩122,665 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | ₩124,727 | ₩124,727 | ₩121,486 | ₩121,660 | -2.46% | 150.5만 |
|---|
| 2026.09.15 | ₩122,651 | ₩125,169 | ₩122,544 | ₩124,714 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | ₩123,482 | ₩123,696 | ₩121,995 | ₩122,062 | -1.15% | 146.4만 |
|---|
| 2026.09.11 | ₩121,995 | ₩123,107 | ₩121,754 | ₩123,066 | +0.88% | 121.4만 |
|---|
| 2026.09.10 | ₩122,852 | ₩122,933 | ₩121,633 | ₩122,183 | -0.55% | 98.3만 |
|---|
| 2026.09.09 | ₩122,665 | ₩122,933 | ₩121,540 | ₩122,732 | +0.05% | 109.7만 |
|---|
| 2026.09.08 | ₩120,361 | ₩121,553 | ₩120,267 | ₩120,669 | +0.26% | 130.3만 |
|---|
| 2026.09.04 | ₩118,647 | ₩119,183 | ₩117,200 | ₩118,647 | 0.00% | 231.6만 |
|---|
| 2026.09.03 | ₩121,218 | ₩121,941 | ₩119,397 | ₩119,531 | -1.39% | 338.5만 |
|---|
| 2026.09.02 | ₩120,187 | ₩121,741 | ₩119,933 | ₩120,830 | +0.53% | 224.7만 |
|---|
| 2026.09.01 | ₩120,321 | ₩121,272 | ₩119,785 | ₩121,004 | +0.57% | 106.5만 |
|---|
| 2026.08.31 | ₩118,017 | ₩118,821 | ₩117,227 | ₩118,272 | +0.22% | 113.6만 |
|---|
| 2026.08.28 | ₩116,397 | ₩116,785 | ₩115,433 | ₩115,647 | -0.64% | 154.3만 |
|---|
| 2026.08.27 | ₩116,933 | ₩117,214 | ₩115,178 | ₩115,620 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,718 | ₩118,205 | ₩116,276 | ₩116,691 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩118,392 | ₩119,183 | ₩117,857 | ₩118,928 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩118,968 | ₩119,919 | ₩118,593 | ₩119,665 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,647 | ₩121,741 | ₩120,361 | ₩120,388 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩122,973 | ₩123,428 | ₩121,540 | ₩121,741 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,580 | ₩122,169 | ₩120,227 | ₩120,629 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,535 | ₩120,803 | ₩119,383 | ₩119,584 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩118,272 | ₩118,941 | ₩117,736 | ₩118,700 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩117,214 | ₩118,486 | ₩117,000 | ₩118,299 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,553 | ₩116,825 | ₩114,897 | ₩116,584 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩116,223 | ₩117,669 | ₩116,062 | ₩117,455 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩117,857 | ₩118,741 | ₩117,602 | ₩117,790 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,392 | ₩117,857 | ₩115,258 | ₩117,803 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,776 | ₩115,191 | ₩114,174 | ₩114,950 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩115,218 | ₩115,995 | ₩114,696 | ₩115,540 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩115,982 | ₩116,196 | ₩113,129 | ₩113,491 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩114,883 | ₩114,991 | ₩113,785 | ₩114,093 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩117,160 | ₩117,830 | ₩116,584 | ₩116,785 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩116,906 | ₩118,687 | ₩116,450 | ₩117,669 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,767 | ₩117,066 | ₩115,754 | ₩116,558 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,741 | ₩116,691 | ₩115,325 | ₩116,183 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩113,263 | ₩114,160 | ₩111,803 | ₩112,741 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩112,955 | ₩114,040 | ₩112,700 | ₩112,714 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩115,861 | ₩116,558 | ₩115,071 | ₩116,250 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,571 | ₩116,638 | ₩115,299 | ₩115,486 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,718 | ₩113,986 | ₩113,008 | ₩113,718 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,611 | ₩112,125 | ₩110,357 | ₩111,870 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,491 | ₩109,500 | ₩107,477 | ₩108,214 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,812 | ₩109,151 | ₩107,611 | ₩109,004 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩106,312 | ₩106,727 | ₩105,468 | ₩105,562 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩108,910 | ₩109,419 | ₩107,343 | ₩107,598 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩109,272 | ₩109,633 | ₩108,187 | ₩108,361 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩107,008 | ₩108,790 | ₩106,982 | ₩108,763 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,625 | ₩105,241 | ₩103,901 | ₩105,133 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,535 | ₩105,817 | ₩104,678 | ₩104,772 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩104,959 | ₩106,245 | ₩104,424 | ₩105,629 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩103,232 | ₩105,857 | ₩103,004 | ₩104,410 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩102,214 | ₩102,629 | ₩101,852 | ₩102,200 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩101,879 | ₩102,830 | ₩101,799 | ₩102,709 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩101,089 | ₩101,531 | ₩100,151 | ₩100,178 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,567 | ₩104,250 | ₩103,017 | ₩104,142 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩104,879 | ₩105,575 | ₩103,875 | ₩104,022 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩105,026 | ₩105,281 | ₩102,562 | ₩102,817 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩104,129 | ₩105,897 | ₩103,915 | ₩104,839 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩105,120 | ₩106,058 | ₩104,718 | ₩105,388 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩107,879 | ₩108,067 | ₩107,303 | ₩107,558 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩108,308 | ₩108,750 | ₩107,544 | ₩108,040 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩109,004 | ₩109,044 | ₩107,397 | ₩107,718 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩112,901 | ₩113,062 | ₩109,901 | ₩109,982 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,718 | ₩114,026 | ₩112,700 | ₩112,727 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩112,272 | ₩113,437 | ₩111,428 | ₩112,593 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩117,080 | ₩118,633 | ₩116,986 | ₩117,883 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,446 | ₩121,526 | ₩117,334 | ₩117,482 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩119,263 | ₩120,401 | ₩118,406 | ₩118,406 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,678 | ₩119,799 | ₩117,482 | ₩118,499 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,705 | ₩120,441 | ₩118,433 | ₩118,700 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩120,321 | ₩120,388 | ₩118,218 | ₩118,808 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩120,160 | ₩120,803 | ₩119,691 | ₩120,763 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩120,254 | ₩121,071 | ₩119,705 | ₩119,973 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩118,352 | ₩120,066 | ₩118,352 | ₩119,732 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩118,151 | ₩119,611 | ₩117,897 | ₩118,808 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩117,334 | ₩117,749 | ₩116,062 | ₩116,946 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,540 | ₩118,607 | ₩116,544 | ₩116,745 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩117,267 | ₩118,017 | ₩116,062 | ₩116,062 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,647 | ₩122,624 | ₩120,374 | ₩120,589 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩121,928 | ₩123,066 | ₩121,526 | ₩122,678 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩125,223 | ₩125,718 | ₩123,374 | ₩123,683 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩125,357 | ₩126,107 | ₩123,214 | ₩123,937 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩125,169 | ₩125,276 | ₩123,897 | ₩124,419 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,723 | ₩126,120 | ₩123,040 | ₩125,129 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩122,142 | ₩123,602 | ₩122,102 | ₩123,589 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩122,008 | ₩123,066 | ₩121,647 | ₩122,437 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩122,330 | ₩122,477 | ₩121,660 | ₩122,370 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩121,901 | ₩123,160 | ₩121,808 | ₩122,892 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩121,004 | ₩121,741 | ₩120,870 | ₩121,459 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩119,129 | ₩119,718 | ₩118,486 | ₩118,499 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩118,888 | ₩119,142 | ₩117,495 | ₩118,834 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩120,401 | ₩121,031 | ₩119,665 | ₩120,482 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,683 | ₩125,370 | ₩123,107 | ₩125,357 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩123,107 | ₩124,191 | ₩122,303 | ₩123,616 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩123,803 | ₩124,941 | ₩122,303 | ₩124,258 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩122,196 | ₩125,450 | ₩122,156 | ₩124,165 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩122,946 | ₩123,897 | ₩122,357 | ₩123,535 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩122,357 | ₩122,799 | ₩121,633 | ₩121,915 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩120,897 | ₩121,245 | ₩118,808 | ₩118,848 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩121,165 | ₩121,245 | ₩119,705 | ₩120,174 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,669 | ₩121,245 | ₩119,973 | ₩121,165 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩119,999 | ₩120,281 | ₩119,062 | ₩119,959 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩117,964 | ₩118,580 | ₩117,508 | ₩118,352 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩116,892 | ₩117,683 | ₩116,705 | ₩116,933 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,660 | ₩116,933 | ₩114,241 | ₩116,611 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩120,924 | ₩122,169 | ₩120,589 | ₩121,526 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩122,008 | ₩122,276 | ₩116,477 | ₩116,598 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩124,285 | ₩124,285 | ₩120,910 | ₩121,861 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,687 | ₩125,209 | ₩123,468 | ₩125,142 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,446 | ₩124,191 | ₩121,178 | ₩124,084 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩123,160 | ₩123,776 | ₩120,388 | ₩120,441 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,709 | ₩120,495 | ₩116,879 | ₩119,799 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩122,879 | ₩123,924 | ₩121,566 | ₩122,370 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,691 | ₩123,602 | ₩121,473 | ₩123,549 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩123,388 | ₩123,870 | ₩122,169 | ₩123,736 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩121,928 | ₩122,598 | ₩118,928 | ₩120,241 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩124,031 | ₩124,941 | ₩120,575 | ₩121,848 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩122,946 | ₩124,486 | ₩121,754 | ₩122,611 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,535 | ₩121,821 | ₩119,946 | ₩120,361 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,785 | ₩122,343 | ₩119,584 | ₩120,468 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩119,183 | ₩120,214 | ₩118,660 | ₩119,544 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,714 | ₩120,147 | ₩117,910 | ₩118,915 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,767 | ₩119,745 | ₩115,258 | ₩119,383 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,584 | ₩120,026 | ₩118,044 | ₩118,861 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩119,919 | ₩122,383 | ₩119,156 | ₩120,616 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩116,933 | ₩117,080 | ₩116,142 | ₩116,383 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩114,066 | ₩115,312 | ₩113,919 | ₩115,232 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩111,120 | ₩112,098 | ₩110,772 | ₩110,973 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩110,209 | ₩111,348 | ₩109,982 | ₩110,825 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩108,120 | ₩109,647 | ₩107,544 | ₩109,044 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩107,116 | ₩109,125 | ₩107,035 | ₩108,897 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,808 | ₩108,080 | ₩106,580 | ₩107,250 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,803 | ₩107,879 | ₩105,616 | ₩107,531 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,491 | ₩106,392 | ₩103,767 | ₩105,495 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩103,982 | ₩104,491 | ₩102,535 | ₩103,165 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,375 | ₩105,642 | ₩102,883 | ₩103,017 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,620 | ₩107,035 | ₩104,799 | ₩104,919 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩110,022 | ₩110,102 | ₩107,263 | ₩108,575 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩107,196 | ₩107,625 | ₩106,325 | ₩107,598 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩105,321 | ₩107,049 | ₩105,254 | ₩105,709 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,714 | ₩107,008 | ₩105,803 | ₩106,459 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩105,334 | ₩105,950 | ₩104,852 | ₩105,950 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,464 | ₩105,308 | ₩104,035 | ₩104,236 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,647 | ₩104,330 | ₩103,125 | ₩104,303 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩104,263 | ₩104,892 | ₩104,049 | ₩104,236 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩103,875 | ₩104,035 | ₩103,258 | ₩103,593 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,442 | ₩103,044 | ₩101,330 | ₩102,482 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩101,879 | ₩103,058 | ₩101,504 | ₩102,843 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,401 | ₩103,071 | ₩101,491 | ₩101,946 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,424 | ₩104,156 | ₩101,236 | ₩104,089 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩100,245 | ₩100,486 | ₩99,388 | ₩99,950 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,455 | ₩100,325 | ₩99,308 | ₩100,058 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,330 | ₩99,709 | ₩98,303 | ₩98,879 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,754 | ₩98,825 | ₩97,553 | ₩98,102 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,428 | ₩101,049 | ₩98,678 | ₩100,259 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩96,214 | ₩99,669 | ₩96,134 | ₩99,669 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,799 | ₩96,482 | ₩95,343 | ₩96,267 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,406 | ₩97,781 | ₩96,120 | ₩96,964 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,692 | ₩98,772 | ₩96,830 | ₩97,272 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,348 | ₩96,924 | ₩95,303 | ₩95,785 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,366 | ₩96,214 | ₩94,339 | ₩96,147 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩94,151 | ₩94,339 | ₩93,549 | ₩94,285 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,714 | ₩92,692 | ₩91,098 | ₩92,692 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩90,201 | ₩90,361 | ₩89,638 | ₩89,826 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩90,107 | ₩91,044 | ₩90,040 | ₩90,696 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,558 | ₩90,683 | ₩89,303 | ₩90,000 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩88,245 | ₩88,808 | ₩88,031 | ₩88,727 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,709 | ₩88,580 | ₩87,616 | ₩87,951 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,593 | ₩89,919 | ₩88,526 | ₩89,102 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩86,973 | ₩88,620 | ₩86,906 | ₩88,125 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,580 | ₩86,718 | ₩85,419 | ₩86,678 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,352 | ₩86,035 | ₩85,272 | ₩85,620 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,799 | ₩85,326 | ₩83,250 | ₩85,165 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,665 | ₩84,281 | ₩83,491 | ₩84,026 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,509 | ₩87,589 | ₩84,589 | ₩84,924 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,455 | ₩88,821 | ₩86,504 | ₩88,808 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,656 | ₩89,317 | ₩87,642 | ₩89,076 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,589 | ₩87,656 | ₩87,067 | ₩87,616 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,741 | ₩89,236 | ₩88,285 | ₩88,285 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,339 | ₩88,593 | ₩88,044 | ₩88,259 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,299 | ₩88,299 | ₩87,308 | ₩87,763 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,486 | ₩88,647 | ₩87,736 | ₩87,776 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩87,924 | ₩88,607 | ₩87,924 | ₩88,406 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,763 | ₩88,459 | ₩87,763 | ₩88,111 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,361 | ₩88,312 | ₩87,281 | ₩87,991 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩87,134 | ₩87,321 | ₩86,705 | ₩87,214 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩86,879 | ₩87,723 | ₩86,384 | ₩87,616 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩86,946 | ₩87,026 | ₩85,473 | ₩85,513 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,419 | ₩88,419 | ₩87,214 | ₩87,401 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩87,897 | ₩88,178 | ₩87,321 | ₩88,058 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,589 | ₩88,259 | ₩87,428 | ₩87,602 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,576 | ₩87,991 | ₩86,919 | ₩87,964 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,299 | ₩88,500 | ₩87,776 | ₩87,776 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩86,892 | ₩87,964 | ₩86,892 | ₩87,964 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,817 | ₩88,553 | ₩86,692 | ₩86,812 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩89,263 | ₩89,625 | ₩89,236 | ₩89,437 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,808 | ₩89,625 | ₩88,808 | ₩89,625 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,379 | ₩88,419 | ₩87,629 | ₩87,991 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩88,205 | ₩88,620 | ₩87,897 | ₩87,897 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,468 | ₩88,352 | ₩87,468 | ₩87,991 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,549 | ₩88,299 | ₩87,549 | ₩87,750 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,477 | ₩87,509 | ₩86,424 | ₩87,321 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩86,022 | ₩86,799 | ₩85,674 | ₩86,397 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,660 | ₩86,946 | ₩85,580 | ₩86,584 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩86,169 | ₩86,611 | ₩84,857 | ₩85,004 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩84,991 | ₩86,022 | ₩84,991 | ₩85,968 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,701 | ₩87,254 | ₩85,526 | ₩86,986 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,602 | ₩88,031 | ₩86,959 | ₩87,067 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩87,053 | ₩87,629 | ₩86,812 | ₩87,589 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩86,866 | ₩87,763 | ₩86,866 | ₩86,933 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,741 | ₩86,102 | ₩85,500 | ₩85,647 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,339 | ₩86,022 | ₩85,339 | ₩85,660 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,571 | ₩84,401 | ₩82,968 | ₩84,281 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,540 | ₩83,571 | ₩82,540 | ₩83,384 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,776 | ₩82,419 | ₩81,763 | ₩81,843 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩82,165 | ₩82,794 | ₩81,589 | ₩81,683 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,790 | ₩82,486 | ₩81,495 | ₩82,031 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,768 | ₩83,209 | ₩82,352 | ₩82,459 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,397 | ₩83,705 | ₩82,848 | ₩83,357 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,428 | ₩83,196 | ₩81,134 | ₩82,553 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,772 | ₩84,750 | ₩83,263 | ₩83,330 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,330 | ₩83,959 | ₩82,995 | ₩83,116 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,303 | ₩83,785 | ₩82,995 | ₩83,531 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,584 | ₩84,013 | ₩83,156 | ₩83,169 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩84,201 | ₩84,361 | ₩83,812 | ₩83,812 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩82,004 | ₩83,491 | ₩81,897 | ₩83,370 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩81,870 | ₩82,084 | ₩81,482 | ₩81,683 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩82,004 | ₩82,205 | ₩81,616 | ₩81,750 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩81,991 | ₩82,486 | ₩81,897 | ₩82,486 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,857 | ₩82,272 | ₩80,772 | ₩80,946 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩80,973 | ₩81,308 | ₩80,424 | ₩80,986 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩76,955 | ₩78,589 | ₩76,928 | ₩78,160 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩77,102 | ₩77,451 | ₩76,915 | ₩77,129 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,334 | ₩78,535 | ₩76,861 | ₩76,861 | -1.88% | 174.2만 |
|---|