티커911

토탈에너지스 과거 주가

TotalEnergies SE Ordinary Shares · TTE · NYSE

주요 사업 분야는 석유·가스 생산입니다.

시장 데이터를 불러오는 중

토탈에너지스 과거 주가·일별 시세 (TTE) · 티커911

전체 종목

토탈에너지스 과거 주가

TotalEnergies SE Ordinary Shares · TTE · NYSE

주요 사업 분야는 석유·가스 생산입니다.

일간2026.01.06

-2.95%

시가: ₩87,557
고가: ₩87,637
저가: ₩84,636
종가: ₩84,971
거래량: 140.1만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

272개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩116,863	₩118,002	₩115,215	₩115,389	-1.26%	411.1만
2026.10.08	₩116,274	₩117,185	₩114,465	₩115,269	-0.86%	331.1만
2026.10.07	₩114,143	₩114,572	₩112,387	₩112,870	-1.12%	192.4만
2026.10.06	₩113,660	₩114,491	₩112,454	₩112,535	-0.99%	415만
2026.10.05	₩113,366	₩114,183	₩111,985	₩113,057	-0.27%	253.3만
2026.10.02	₩111,436	₩113,862	₩111,423	₩113,098	+1.49%	248.1만
2026.10.01	₩112,830	₩113,593	₩111,597	₩113,245	+0.37%	275.6만
2026.09.30	₩115,403	₩116,086	₩114,572	₩114,572	-0.72%	189.3만
2026.09.29	₩118,056	₩119,637	₩117,386	₩117,533	-0.44%	132.7만
2026.09.28	₩122,866	₩122,866	₩120,776	₩121,057	-1.47%	212.9만
2026.09.25	₩121,915	₩122,907	₩121,526	₩121,861	-0.04%	155.7만
2026.09.24	₩122,987	₩124,046	₩122,371	₩123,134	+0.12%	150.4만
2026.09.23	—	—	—	₩122,840	—	—
2026.09.22	₩119,396	₩120,655	₩119,128	₩120,401	+0.84%	172.7만
2026.09.21	₩122,277	₩122,411	₩120,320	₩120,682	-1.30%	158.6만
2026.09.18	₩121,339	₩122,277	₩121,218	₩121,701	+0.30%	98.7만
2026.09.17	₩122,129	₩123,108	₩121,995	₩122,732	+0.49%	97.4만
2026.09.16	—	—	—	₩121,727	—	—
2026.09.15	₩122,719	₩125,238	₩122,612	₩124,783	+1.68%	103.3만
2026.09.14	—	—	—	₩122,129	—	—
2026.09.11	—	—	—	₩123,134	—	—
2026.08.27	₩116,997	₩117,279	₩115,242	₩115,684	-1.12%	187.5만
2026.08.26	₩116,783	₩118,270	₩116,341	₩116,756	-0.02%	150.3만
2026.08.25	₩118,458	₩119,248	₩117,922	₩118,994	+0.45%	247.1만
2026.08.24	₩119,034	₩119,985	₩118,659	₩119,731	+0.59%	179.6만
2026.08.21	₩121,714	₩121,808	₩120,428	₩120,454	-1.03%	97.2만
2026.08.20	₩123,041	₩123,496	₩121,607	₩121,808	-1.00%	145만
2026.08.19	₩121,647	₩122,237	₩120,294	₩120,696	-0.78%	185.7만
2026.08.18	₩120,602	₩120,870	₩119,449	₩119,650	-0.79%	107.2만
2026.08.17	₩118,337	₩119,007	₩117,801	₩118,766	+0.36%	142.6만
2026.08.14	₩117,279	₩118,552	₩117,064	₩118,364	+0.93%	129.4만
2026.08.13	₩115,617	₩116,890	₩114,960	₩116,649	+0.89%	118.5만
2026.08.12	₩116,287	₩117,734	₩116,126	₩117,520	+1.06%	101.9만
2026.08.11	₩117,922	₩118,806	₩117,667	₩117,855	-0.06%	79.7만
2026.08.10	₩115,456	₩117,922	₩115,322	₩117,868	+2.09%	107만
2026.08.07	₩114,840	₩115,255	₩114,237	₩115,014	+0.15%	132.5만
2026.08.06	₩115,282	₩116,059	₩114,759	₩115,604	+0.28%	119만
2026.08.05	₩116,046	₩116,260	₩113,191	₩113,553	-2.15%	139.6만
2026.08.04	₩114,947	₩115,054	₩113,848	₩114,156	-0.69%	146.2만
2026.08.03	₩117,225	₩117,895	₩116,649	₩116,850	-0.32%	151.4만
2026.07.31	₩116,970	₩118,753	₩116,515	₩117,734	+0.65%	111.9만
2026.07.30	₩115,831	₩117,131	₩115,818	₩116,622	+0.68%	109.3만
2026.07.29	₩115,805	₩116,756	₩115,389	₩116,247	+0.38%	124.8만
2026.07.28	₩113,325	₩114,223	₩111,865	₩112,803	-0.46%	116.1만
2026.07.27	₩113,017	₩114,103	₩112,763	₩112,776	-0.21%	116.5만
2026.07.24	₩115,925	₩116,622	₩115,135	₩116,314	+0.34%	121.3만
2026.07.23	₩116,635	₩116,702	₩115,362	₩115,550	-0.93%	355.4만
2026.07.22	₩113,781	₩114,049	₩113,071	₩113,781	0.00%	341만
2026.07.21	₩110,672	₩112,186	₩110,418	₩111,932	+1.14%	177.3만
2026.07.20	₩107,550	₩109,560	₩107,537	₩108,274	+0.67%	232.8만
2026.07.17	₩107,872	₩109,212	₩107,671	₩109,064	+1.11%	324.2만
2026.07.16	₩106,371	₩106,786	₩105,527	₩105,620	-0.71%	171.6만
2026.07.15	₩108,970	₩109,480	₩107,403	₩107,657	-1.21%	169.9만
2026.07.14	₩109,332	₩109,694	₩108,247	₩108,421	-0.83%	206.3만
2026.07.13	₩107,068	₩108,850	₩107,041	₩108,823	+1.64%	143.1만
2026.07.10	₩104,682	₩105,299	₩103,959	₩105,192	+0.49%	117.8만
2026.07.09	₩105,594	₩105,875	₩104,736	₩104,830	-0.72%	61.7만
2026.07.08	₩105,017	₩106,304	₩104,481	₩105,687	+0.64%	184.3만
2026.07.07	₩103,289	₩105,915	₩103,061	₩104,468	+1.14%	192.4만
2026.07.06	₩102,270	₩102,686	₩101,909	₩102,257	-0.01%	94만
2026.07.02	₩101,935	₩102,887	₩101,855	₩102,766	+0.82%	130.4만
2026.07.01	₩101,145	₩101,587	₩100,207	₩100,234	-0.90%	193.7만
2026.06.30	₩103,624	₩104,307	₩103,074	₩104,200	+0.56%	145만
2026.06.29	₩104,937	₩105,634	₩103,932	₩104,079	-0.82%	244만
2026.06.26	₩105,084	₩105,339	₩102,619	₩102,873	-2.10%	277.7만
2026.06.25	₩104,187	₩105,955	₩103,972	₩104,897	+0.68%	129.7만
2026.06.24	₩105,178	₩106,116	₩104,776	₩105,446	+0.25%	204.3만
2026.06.23	₩107,939	₩108,126	₩107,362	₩107,617	-0.30%	128만
2026.06.22	₩108,367	₩108,810	₩107,604	₩108,099	-0.25%	253만
2026.06.18	₩109,064	₩109,104	₩107,456	₩107,778	-1.18%	334.2만
2026.06.17	₩112,964	₩113,124	₩109,962	₩110,042	-2.59%	203.9만
2026.06.16	₩113,781	₩114,089	₩112,763	₩112,789	-0.87%	147만
2026.06.15	₩112,334	₩113,500	₩111,490	₩112,655	+0.29%	209만
2026.06.12	₩117,145	₩118,699	₩117,051	₩117,949	+0.69%	107.8만
2026.06.11	₩121,513	₩121,593	₩117,399	₩117,547	-3.26%	119.1만
2026.06.10	₩119,329	₩120,468	₩118,471	₩118,471	-0.72%	114.5만
2026.06.09	₩119,744	₩119,865	₩117,547	₩118,565	-0.98%	136.1만
2026.06.08	₩119,771	₩120,508	₩118,498	₩118,766	-0.84%	129.2만
2026.06.05	₩120,387	₩120,454	₩118,284	₩118,873	-1.26%	100.4만
2026.06.04	₩120,227	₩120,870	₩119,758	₩120,830	+0.50%	122.5만
2026.06.03	₩120,320	₩121,138	₩119,771	₩120,039	-0.23%	129.7만
2026.06.02	₩118,418	₩120,133	₩118,418	₩119,798	+1.17%	78.5만
2026.06.01	₩118,217	₩119,677	₩117,962	₩118,873	+0.56%	128.5만
2026.05.29	₩117,399	₩117,815	₩116,126	₩117,011	-0.33%	182.9만
2026.05.28	₩118,605	₩118,672	₩116,609	₩116,810	-1.51%	169.6만
2026.05.27	₩117,332	₩118,083	₩116,126	₩116,126	-1.03%	174.8만
2026.05.26	₩121,714	₩122,692	₩120,441	₩120,655	-0.87%	122.9만
2026.05.22	₩121,995	₩123,134	₩121,593	₩122,746	+0.62%	96.1만
2026.05.21	₩125,292	₩125,788	₩123,443	₩123,751	-1.23%	123만
2026.05.20	₩125,426	₩126,176	₩123,282	₩124,005	-1.13%	112만
2026.05.19	₩125,238	₩125,345	₩123,965	₩124,488	-0.60%	89.6만
2026.05.18	₩123,791	₩126,190	₩123,108	₩125,198	+1.14%	108.7만
2026.05.15	₩122,210	₩123,670	₩122,170	₩123,657	+1.18%	96.3만
2026.05.14	₩122,076	₩123,134	₩121,714	₩122,505	+0.35%	77.9만
2026.05.13	₩122,397	₩122,545	₩121,727	₩122,438	+0.03%	73.2만
2026.05.12	₩121,969	₩123,228	₩121,875	₩122,960	+0.81%	70.6만
2026.05.11	₩121,071	₩121,808	₩120,937	₩121,526	+0.38%	89.3만
2026.05.08	₩119,195	₩119,784	₩118,552	₩118,565	-0.53%	84만
2026.05.07	₩118,954	₩119,208	₩117,560	₩118,900	-0.05%	98.9만
2026.05.06	₩120,468	₩121,098	₩119,731	₩120,548	+0.07%	109.5만
2026.05.05	₩123,751	₩125,439	₩123,175	₩125,426	+1.35%	126.8만
2026.05.04	₩123,175	₩124,260	₩122,371	₩123,684	+0.41%	214.3만
2026.05.01	₩123,871	₩125,010	₩122,371	₩124,327	+0.37%	232.8만
2026.04.30	₩122,263	₩125,520	₩122,223	₩124,233	+1.61%	245.1만
2026.04.29	₩123,014	₩123,965	₩122,424	₩123,603	+0.48%	207.6만
2026.04.28	₩122,424	₩122,866	₩121,701	₩121,982	-0.36%	159.5만
2026.04.27	₩120,964	₩121,312	₩118,873	₩118,913	-1.69%	104.3만
2026.04.24	₩121,232	₩121,312	₩119,771	₩120,240	-0.82%	89.4만
2026.04.23	₩120,736	₩121,312	₩120,039	₩121,232	+0.41%	101.4만
2026.04.22	₩120,066	₩120,347	₩119,128	₩120,026	-0.03%	112.4만
2026.04.21	₩118,029	₩118,645	₩117,573	₩118,418	+0.33%	117.1만
2026.04.20	₩116,957	₩117,748	₩116,769	₩116,997	+0.03%	123.3만
2026.04.17	₩115,724	₩116,997	₩114,304	₩116,676	+0.82%	267.1만
2026.04.16	₩120,990	₩122,237	₩120,655	₩121,593	+0.50%	227.3만
2026.04.15	₩122,076	₩122,344	₩116,542	₩116,662	-4.43%	325.3만
2026.04.14	₩124,354	₩124,354	₩120,977	₩121,928	-1.95%	249.7만
2026.04.13	₩124,756	₩125,278	₩123,536	₩125,211	+0.37%	176.1만
2026.04.10	₩121,513	₩124,260	₩121,245	₩124,153	+2.17%	379.8만
2026.04.09	₩123,228	₩123,845	₩120,454	₩120,508	-2.21%	255.9만
2026.04.08	₩117,774	₩120,562	₩116,944	₩119,865	+1.77%	363.3만
2026.04.07	₩122,947	₩123,992	₩121,634	₩122,438	-0.41%	242.1만
2026.04.06	₩122,759	₩123,670	₩121,540	₩123,617	+0.70%	114.9만
2026.04.02	₩123,456	₩123,938	₩122,237	₩123,804	+0.28%	282.4만
2026.04.01	₩121,995	₩122,665	₩118,994	₩120,307	-1.38%	277.8만
2026.03.31	₩124,099	₩125,010	₩120,642	₩121,915	-1.76%	295.7만
2026.03.30	₩123,014	₩124,555	₩121,821	₩122,679	-0.27%	189.3만
2026.03.27	₩120,602	₩121,888	₩120,012	₩120,428	-0.14%	142.4만
2026.03.26	₩119,851	₩122,411	₩119,650	₩120,535	+0.57%	177.8만
2026.03.25	₩119,248	₩120,280	₩118,726	₩119,610	+0.30%	226.6만
2026.03.24	₩118,779	₩120,213	₩117,975	₩118,980	+0.17%	283.8만
2026.03.23	₩115,831	₩119,811	₩115,322	₩119,449	+3.12%	287.9만
2026.03.20	₩119,650	₩120,093	₩118,109	₩118,927	-0.60%	294.6만
2026.03.19	₩119,985	₩122,451	₩119,222	₩120,682	+0.58%	413.4만
2026.03.18	₩116,997	₩117,145	₩116,207	₩116,448	-0.47%	241만
2026.03.17	₩114,130	₩115,376	₩113,982	₩115,295	+1.02%	201.2만
2026.03.16	₩111,181	₩112,160	₩110,833	₩111,034	-0.13%	211.6만
2026.03.13	₩110,270	₩111,409	₩110,042	₩110,887	+0.56%	214.7만
2026.03.12	₩108,180	₩109,707	₩107,604	₩109,104	+0.85%	324.3만
2026.03.11	₩107,175	₩109,185	₩107,094	₩108,957	+1.66%	234.4만
2026.03.10	₩106,867	₩108,140	₩106,639	₩107,309	+0.41%	414만
2026.03.09	₩105,862	₩107,939	₩105,674	₩107,590	+1.63%	316.7만
2026.03.06	₩104,548	₩106,451	₩103,825	₩105,553	+0.96%	273.5만
2026.03.05	₩104,039	₩104,548	₩102,592	₩103,222	-0.79%	250.4만
2026.03.04	₩105,433	₩105,701	₩102,940	₩103,074	-2.24%	382.6만
2026.03.03	₩106,679	₩107,094	₩104,857	₩104,977	-1.60%	253.5만
2026.03.02	₩110,083	₩110,163	₩107,322	₩108,635	-1.31%	242.9만
2026.02.27	₩107,255	₩107,684	₩106,384	₩107,657	+0.37%	123.5만
2026.02.26	₩105,379	₩107,108	₩105,312	₩105,768	+0.37%	93.1만
2026.02.25	₩106,773	₩107,068	₩105,862	₩106,518	-0.24%	112.6만
2026.02.24	₩105,393	₩106,009	₩104,910	₩106,009	+0.58%	206.1만
2026.02.23	₩104,522	₩105,366	₩104,093	₩104,294	-0.22%	64.8만
2026.02.20	₩103,704	₩104,388	₩103,182	₩104,361	+0.63%	78.2만
2026.02.19	₩104,321	₩104,950	₩104,106	₩104,294	-0.03%	161.3만
2026.02.18	₩103,932	₩104,093	₩103,316	₩103,651	-0.27%	108.3만
2026.02.17	₩102,498	₩103,101	₩101,386	₩102,538	+0.04%	106.5만
2026.02.13	₩101,935	₩103,115	₩101,560	₩102,900	+0.95%	156.5만
2026.02.12	₩102,458	₩103,128	₩101,547	₩102,002	-0.44%	214.2만
2026.02.11	₩101,480	₩104,213	₩101,292	₩104,146	+2.63%	225.4만
2026.02.10	₩100,300	₩100,542	₩99,443	₩100,006	-0.29%	146.8만
2026.02.09	₩99,510	₩100,381	₩99,362	₩100,113	+0.61%	147.3만
2026.02.06	₩98,384	₩99,764	₩98,357	₩98,934	+0.56%	130.5만
2026.02.05	₩97,808	₩98,880	₩97,607	₩98,156	+0.36%	228.7만
2026.02.04	₩99,483	₩101,105	₩98,733	₩100,314	+0.84%	250.1만
2026.02.03	₩96,267	₩99,724	₩96,187	₩99,724	+3.59%	228.1만
2026.02.02	₩95,852	₩96,535	₩95,396	₩96,321	+0.49%	141.4만
2026.01.30	₩97,460	₩97,835	₩96,173	₩97,017	-0.45%	124.4만
2026.01.29	₩98,746	₩98,826	₩96,883	₩97,326	-1.44%	137.9만
2026.01.28	₩96,401	₩96,977	₩95,356	₩95,838	-0.58%	218만
2026.01.27	₩94,418	₩96,267	₩94,391	₩96,200	+1.89%	206.3만
2026.01.26	₩94,203	₩94,391	₩93,600	₩94,337	+0.14%	120.2만
2026.01.23	₩91,765	₩92,743	₩91,148	₩92,743	+1.07%	141.6만
2026.01.22	₩90,250	₩90,411	₩89,688	₩89,875	-0.42%	198.8만
2026.01.21	₩90,157	₩91,095	₩90,090	₩90,746	+0.65%	172만
2026.01.20	₩89,607	₩90,733	₩89,353	₩90,049	+0.49%	264.6만
2026.01.16	₩88,294	₩88,857	₩88,080	₩88,776	+0.55%	125.1만
2026.01.15	₩87,758	₩88,629	₩87,664	₩87,999	+0.27%	109.9만
2026.01.14	₩88,642	₩89,969	₩88,575	₩89,152	+0.57%	126.9만
2026.01.13	₩87,021	₩88,669	₩86,954	₩88,173	+1.32%	136만
2026.01.12	₩85,627	₩86,766	₩85,466	₩86,726	+1.28%	106.6만
2026.01.09	₩85,399	₩86,083	₩85,319	₩85,667	+0.31%	118.6만
2026.01.08	₩83,845	₩85,373	₩83,296	₩85,212	+1.63%	148.2만
2026.01.07	₩83,711	₩84,327	₩83,537	₩84,073	+0.43%	179.1만
2026.01.06	₩87,557	₩87,637	₩84,636	₩84,971	-2.95%	140.1만
2026.01.05	₩87,503	₩88,870	₩86,552	₩88,857	+1.55%	144.1만
2026.01.02	₩87,704	₩89,366	₩87,691	₩89,125	+1.62%	91만
2025.12.31	₩87,637	₩87,704	₩87,115	₩87,664	+0.03%	46.2만
2025.12.30	₩88,790	₩89,286	₩88,334	₩88,334	-0.51%	77.8만
2025.12.29	₩88,388	₩88,642	₩88,093	₩88,307	-0.09%	63.3만
2025.12.26	₩88,348	₩88,348	₩87,356	₩87,812	-0.61%	52.4만
2025.12.24	₩88,535	₩88,696	₩87,785	₩87,825	-0.80%	44.3만
2025.12.23	₩87,972	₩88,656	₩87,972	₩88,455	+0.55%	74.7만
2025.12.22	₩87,812	₩88,508	₩87,812	₩88,160	+0.40%	97.5만
2025.12.19	₩87,410	₩88,361	₩87,329	₩88,039	+0.72%	186.9만
2025.12.18	₩87,182	₩87,369	₩86,753	₩87,262	+0.09%	134.4만
2025.12.17	₩86,927	₩87,771	₩86,431	₩87,664	+0.85%	123.1만
2025.12.16	₩86,994	₩87,075	₩85,520	₩85,560	-1.65%	113.1만
2025.12.15	₩88,468	₩88,468	₩87,262	₩87,450	-1.15%	127.1만
2025.12.12	₩87,946	₩88,227	₩87,369	₩88,106	+0.18%	108.2만
2025.12.11	₩87,637	₩88,307	₩87,477	₩87,651	+0.02%	95.7만
2025.12.10	₩87,624	₩88,039	₩86,967	₩88,013	+0.44%	86.4만
2025.12.09	₩88,348	₩88,549	₩87,825	₩87,825	-0.59%	81.6만
2025.12.08	₩86,940	₩88,013	₩86,940	₩88,013	+1.23%	46.2만
2025.12.05	₩87,865	₩88,602	₩86,739	₩86,860	-1.14%	216.2만
2025.12.04	₩89,312	₩89,674	₩89,286	₩89,487	+0.20%	152만
2025.12.03	₩88,857	₩89,674	₩88,857	₩89,674	+0.92%	124.3만
2025.12.02	₩88,428	₩88,468	₩87,678	₩88,039	-0.44%	86.8만
2025.12.01	₩88,254	₩88,669	₩87,946	₩87,946	-0.35%	121.7만
2025.11.28	₩87,517	₩88,401	₩87,517	₩88,039	+0.60%	35만
2025.11.26	₩87,597	₩88,348	₩87,597	₩87,798	+0.23%	98.3만
2025.11.25	₩86,525	₩87,557	₩86,471	₩87,369	+0.98%	140.9만
2025.11.24	₩86,069	₩86,847	₩85,721	₩86,445	+0.44%	100.8만
2025.11.21	₩85,708	₩86,994	₩85,627	₩86,632	+1.08%	146.2만
2025.11.20	₩86,217	₩86,659	₩84,904	₩85,051	-1.35%	87만
2025.11.19	₩85,038	₩86,069	₩85,038	₩86,016	+1.15%	132.3만
2025.11.18	₩85,748	₩87,302	₩85,574	₩87,034	+1.50%	143.9만
2025.11.17	₩87,651	₩88,080	₩87,007	₩87,115	-0.61%	132.8만
2025.11.14	₩87,101	₩87,678	₩86,860	₩87,637	+0.62%	144만
2025.11.13	₩86,914	₩87,812	₩86,914	₩86,981	+0.08%	145.3만
2025.11.12	₩85,788	₩86,150	₩85,547	₩85,694	-0.11%	79.4만
2025.11.11	₩85,386	₩86,069	₩85,386	₩85,708	+0.38%	101.2만
2025.11.10	₩83,617	₩84,448	₩83,014	₩84,327	+0.85%	72.9만
2025.11.07	₩82,585	₩83,617	₩82,585	₩83,430	+1.02%	74.4만
2025.11.06	₩81,822	₩82,465	₩81,808	₩81,889	+0.08%	93.8만
2025.11.05	₩82,210	₩82,840	₩81,634	₩81,728	-0.59%	133.2만
2025.11.04	₩81,835	₩82,532	₩81,540	₩82,076	+0.29%	100.2만
2025.11.03	₩82,813	₩83,255	₩82,398	₩82,505	-0.37%	109.2만
2025.10.31	₩83,443	₩83,751	₩82,894	₩83,403	-0.05%	124.7만
2025.10.30	₩81,473	₩83,242	₩81,178	₩82,599	+1.38%	169.4만
2025.10.29	₩83,818	₩84,796	₩83,309	₩83,376	-0.53%	141.7만
2025.10.28	₩83,376	₩84,006	₩83,041	₩83,162	-0.26%	113.8만
2025.10.27	₩83,349	₩83,832	₩83,041	₩83,577	+0.27%	82.2만
2025.10.24	₩83,631	₩84,059	₩83,202	₩83,215	-0.50%	90.7만
2025.10.23	₩84,247	₩84,408	₩83,858	₩83,858	-0.46%	115.8만
2025.10.22	₩82,049	₩83,537	₩81,942	₩83,416	+1.67%	174.6만
2025.10.21	₩81,915	₩82,130	₩81,527	₩81,728	-0.23%	78.1만
2025.10.20	₩82,049	₩82,250	₩81,661	₩81,795	-0.31%	138.2만
2025.10.17	₩82,036	₩82,532	₩81,942	₩82,532	+0.60%	149.4만
2025.10.16	₩81,902	₩82,317	₩80,817	₩80,991	-1.11%	233.4만
2025.10.15	₩81,018	₩81,353	₩80,468	₩81,031	+0.02%	230.4만
2025.10.14	₩76,998	₩78,632	₩76,971	₩78,204	+1.57%	155.5만
2025.10.13	₩77,145	₩77,493	₩76,957	₩77,172	+0.03%	101.5만
2025.10.10	₩78,378	₩78,579	₩76,904	₩76,904	-1.88%	174.2만
2025.10.09	₩80,120	₩80,321	₩78,445	₩78,539	-1.97%	148.1만
2025.10.08	₩79,262	₩79,503	₩78,981	₩79,182	-0.10%	97.5만
2025.10.07	₩79,718	₩79,972	₩78,887	₩79,570	-0.18%	124.4만
2025.10.06	₩80,187	₩80,709	₩79,986	₩80,106	-0.10%	138.8만
2025.10.03	₩80,080	₩80,415	₩79,986	₩80,013	-0.08%	154.9만
2025.10.02	₩80,281	₩80,535	₩79,704	₩79,704	-0.72%	124.1만
2025.10.01	₩80,830	₩81,245	₩80,683	₩81,018	+0.23%	154.1만
2025.09.30	₩79,410	₩80,602	₩79,356	₩79,986	+0.73%	166.3만
2025.09.29	₩83,470	₩83,765	₩82,250	₩82,706	-0.92%	170.4만
2025.09.26	₩84,207	₩85,091	₩84,207	₩84,622	+0.49%	100.2만
2025.09.25	₩83,336	₩83,858	₩83,269	₩83,644	+0.37%	101.8만
2025.09.24	₩83,282	₩84,448	₩82,465	₩83,711	+0.51%	267.6만
2025.09.23	₩82,585	₩83,349	₩82,438	₩82,518	-0.08%	134.5만
2025.09.22	₩81,339	₩82,049	₩81,178	₩81,433	+0.12%	155.2만
2025.09.19	₩81,433	₩81,647	₩80,951	₩81,125	-0.38%	125.7만
2025.09.18	₩82,264	₩82,545	₩81,661	₩82,250	-0.02%	153.4만
2025.09.17	₩82,183	₩82,585	₩81,634	₩81,996	-0.23%	118.2만
2025.09.16	₩82,813	₩83,403	₩82,800	₩83,215	+0.49%	102.2만
2025.09.15	₩82,652	₩83,014	₩82,384	₩82,961	+0.37%	118.4만
2025.09.12	₩82,023	₩82,277	₩81,540	₩81,929	-0.11%	199.9만
2025.09.11	₩81,915	₩82,626	₩81,741	₩82,277	+0.44%	139.5만
2025.09.10	₩82,291	₩83,389	₩82,224	₩83,349	+1.29%	107.3만
2025.09.09	₩82,652	₩83,269	₩82,384	₩82,492	-0.19%	91.1만
2025.09.08	₩82,063	₩82,250	₩81,245	₩81,875	-0.23%	82.4만
2025.09.05	₩82,063	₩82,143	₩80,897	₩81,674	-0.47%	157.1만
2025.09.04	₩82,224	₩82,639	₩82,009	₩82,465	+0.29%	99.3만
2025.09.03	₩83,296	₩83,644	₩82,237	₩82,679	-0.74%	96.6만
2025.09.02	₩83,791	₩84,260	₩83,255	₩83,872	+0.10%	85.7만
2025.08.29	₩83,657	₩84,220	₩83,631	₩84,086	+0.51%	106.8만
2025.08.28	₩83,014	₩83,523	₩82,599	₩83,229	+0.26%	126.7만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.