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 | ₩116,796 | ₩117,934 | ₩115,149 | ₩115,323 | -1.26% | 411.1만 |
| 2026.10.08 | ₩116,207 | ₩117,117 | ₩114,399 | ₩115,202 | -0.86% | 331.1만 |
| 2026.10.07 | ₩114,077 | ₩114,506 | ₩112,323 | ₩112,805 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,595 | ₩114,426 | ₩112,390 | ₩112,470 | -0.99% | 415만 |
| 2026.10.05 | ₩113,301 | ₩114,117 | ₩111,921 | ₩112,993 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,372 | ₩113,796 | ₩111,359 | ₩113,033 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,765 | ₩113,528 | ₩111,533 | ₩113,180 | +0.37% | 275.6만 |
| 2026.09.30 | ₩115,336 | ₩116,019 | ₩114,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,506 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩117,988 | ₩119,568 | ₩117,318 | ₩117,466 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩122,796 | ₩122,796 | ₩120,707 | ₩120,988 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩121,845 | ₩122,836 | ₩121,457 | ₩121,791 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩122,916 | ₩123,974 | ₩122,300 | ₩123,064 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | — | — | — | ₩122,769 | — | — |
|---|
| 2026.09.22 | ₩119,327 | ₩120,586 | ₩119,059 | ₩120,332 | +0.84% | 172.7만 |
|---|
| 2026.09.21 | ₩122,207 | ₩122,340 | ₩120,251 | ₩120,613 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩121,269 | ₩122,207 | ₩121,149 | ₩121,631 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩122,059 | ₩123,037 | ₩121,925 | ₩122,662 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | — | — | — | ₩121,657 | — | — |
|---|
| 2026.09.15 | ₩122,649 | ₩125,166 | ₩122,541 | ₩124,711 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | — | — | — | ₩122,059 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩123,064 | — | — |
|---|
| 2026.08.27 | ₩116,930 | ₩117,211 | ₩115,176 | ₩115,617 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,716 | ₩118,202 | ₩116,274 | ₩116,689 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩118,390 | ₩119,180 | ₩117,854 | ₩118,925 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩118,966 | ₩119,916 | ₩118,591 | ₩119,662 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,644 | ₩121,738 | ₩120,358 | ₩120,385 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩122,970 | ₩123,425 | ₩121,537 | ₩121,738 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,577 | ₩122,166 | ₩120,224 | ₩120,626 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,533 | ₩120,800 | ₩119,381 | ₩119,582 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩118,269 | ₩118,939 | ₩117,733 | ₩118,698 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩117,211 | ₩118,483 | ₩116,997 | ₩118,296 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,550 | ₩116,823 | ₩114,894 | ₩116,582 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩116,220 | ₩117,667 | ₩116,059 | ₩117,452 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩117,854 | ₩118,738 | ₩117,600 | ₩117,787 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,390 | ₩117,854 | ₩115,256 | ₩117,800 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,774 | ₩115,189 | ₩114,171 | ₩114,948 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩115,216 | ₩115,992 | ₩114,693 | ₩115,537 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩115,979 | ₩116,193 | ₩113,126 | ₩113,488 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩114,881 | ₩114,988 | ₩113,783 | ₩114,091 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩117,158 | ₩117,827 | ₩116,582 | ₩116,783 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩116,903 | ₩118,684 | ₩116,448 | ₩117,667 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,765 | ₩117,064 | ₩115,751 | ₩116,555 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,738 | ₩116,689 | ₩115,323 | ₩116,180 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩113,260 | ₩114,158 | ₩111,801 | ₩112,738 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩112,952 | ₩114,037 | ₩112,698 | ₩112,711 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩115,859 | ₩116,555 | ₩115,068 | ₩116,247 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,568 | ₩116,635 | ₩115,296 | ₩115,484 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,716 | ₩113,984 | ₩113,006 | ₩113,716 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,609 | ₩112,122 | ₩110,354 | ₩111,868 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,488 | ₩109,497 | ₩107,475 | ₩108,211 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,810 | ₩109,149 | ₩107,609 | ₩109,002 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩106,310 | ₩106,725 | ₩105,466 | ₩105,560 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩108,908 | ₩109,417 | ₩107,341 | ₩107,595 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩109,269 | ₩109,631 | ₩108,185 | ₩108,359 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩107,006 | ₩108,787 | ₩106,979 | ₩108,760 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,622 | ₩105,238 | ₩103,899 | ₩105,131 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,533 | ₩105,814 | ₩104,676 | ₩104,770 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩104,957 | ₩106,243 | ₩104,421 | ₩105,627 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩103,229 | ₩105,854 | ₩103,002 | ₩104,408 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩102,212 | ₩102,627 | ₩101,850 | ₩102,198 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩101,877 | ₩102,828 | ₩101,796 | ₩102,707 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩101,087 | ₩101,529 | ₩100,149 | ₩100,176 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,564 | ₩104,247 | ₩103,015 | ₩104,140 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩104,877 | ₩105,573 | ₩103,872 | ₩104,020 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩105,024 | ₩105,278 | ₩102,560 | ₩102,814 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩104,127 | ₩105,894 | ₩103,912 | ₩104,836 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩105,118 | ₩106,055 | ₩104,716 | ₩105,386 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩107,877 | ₩108,064 | ₩107,301 | ₩107,555 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩108,305 | ₩108,747 | ₩107,542 | ₩108,037 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩109,002 | ₩109,042 | ₩107,394 | ₩107,716 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩112,899 | ₩113,059 | ₩109,899 | ₩109,979 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,716 | ₩114,024 | ₩112,698 | ₩112,725 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩112,269 | ₩113,434 | ₩111,426 | ₩112,591 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩117,077 | ₩118,631 | ₩116,983 | ₩117,881 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,443 | ₩121,524 | ₩117,332 | ₩117,479 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩119,260 | ₩120,399 | ₩118,403 | ₩118,403 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,675 | ₩119,796 | ₩117,479 | ₩118,497 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,702 | ₩120,439 | ₩118,430 | ₩118,698 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩120,318 | ₩120,385 | ₩118,216 | ₩118,805 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩120,158 | ₩120,800 | ₩119,689 | ₩120,760 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩120,251 | ₩121,068 | ₩119,702 | ₩119,970 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩118,350 | ₩120,064 | ₩118,350 | ₩119,729 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩118,149 | ₩119,608 | ₩117,894 | ₩118,805 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩117,332 | ₩117,747 | ₩116,059 | ₩116,943 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,537 | ₩118,604 | ₩116,542 | ₩116,742 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩117,265 | ₩118,015 | ₩116,059 | ₩116,059 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,644 | ₩122,622 | ₩120,372 | ₩120,586 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩121,925 | ₩123,064 | ₩121,524 | ₩122,675 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩125,220 | ₩125,715 | ₩123,372 | ₩123,680 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩125,354 | ₩126,104 | ₩123,211 | ₩123,934 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩125,166 | ₩125,273 | ₩123,894 | ₩124,416 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,720 | ₩126,117 | ₩123,037 | ₩125,126 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩122,140 | ₩123,599 | ₩122,099 | ₩123,586 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩122,006 | ₩123,064 | ₩121,644 | ₩122,434 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩122,327 | ₩122,474 | ₩121,657 | ₩122,367 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩121,899 | ₩123,157 | ₩121,805 | ₩122,890 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩121,001 | ₩121,738 | ₩120,867 | ₩121,457 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩119,126 | ₩119,716 | ₩118,483 | ₩118,497 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩118,885 | ₩119,140 | ₩117,492 | ₩118,832 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩120,399 | ₩121,028 | ₩119,662 | ₩120,479 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,680 | ₩125,367 | ₩123,104 | ₩125,354 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩123,104 | ₩124,189 | ₩122,300 | ₩123,613 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩123,800 | ₩124,939 | ₩122,300 | ₩124,256 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩122,193 | ₩125,448 | ₩122,153 | ₩124,162 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩122,943 | ₩123,894 | ₩122,354 | ₩123,532 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩122,354 | ₩122,796 | ₩121,631 | ₩121,912 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩120,894 | ₩121,242 | ₩118,805 | ₩118,845 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩121,162 | ₩121,242 | ₩119,702 | ₩120,171 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,666 | ₩121,242 | ₩119,970 | ₩121,162 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩119,997 | ₩120,278 | ₩119,059 | ₩119,957 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩117,961 | ₩118,577 | ₩117,506 | ₩118,350 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩116,890 | ₩117,680 | ₩116,702 | ₩116,930 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,658 | ₩116,930 | ₩114,238 | ₩116,608 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩120,921 | ₩122,166 | ₩120,586 | ₩121,524 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩122,006 | ₩122,274 | ₩116,475 | ₩116,595 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩124,282 | ₩124,282 | ₩120,907 | ₩121,858 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,684 | ₩125,206 | ₩123,465 | ₩125,140 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,443 | ₩124,189 | ₩121,175 | ₩124,082 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩123,157 | ₩123,773 | ₩120,385 | ₩120,439 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,707 | ₩120,492 | ₩116,876 | ₩119,796 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩122,876 | ₩123,921 | ₩121,564 | ₩122,367 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,689 | ₩123,599 | ₩121,470 | ₩123,546 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩123,385 | ₩123,867 | ₩122,166 | ₩123,733 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩121,925 | ₩122,595 | ₩118,925 | ₩120,238 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩124,028 | ₩124,939 | ₩120,573 | ₩121,845 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩122,943 | ₩124,483 | ₩121,751 | ₩122,608 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,533 | ₩121,818 | ₩119,943 | ₩120,358 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,783 | ₩122,340 | ₩119,582 | ₩120,466 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩119,180 | ₩120,211 | ₩118,658 | ₩119,541 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,711 | ₩120,144 | ₩117,908 | ₩118,912 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,765 | ₩119,742 | ₩115,256 | ₩119,381 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,582 | ₩120,024 | ₩118,041 | ₩118,858 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩119,916 | ₩122,381 | ₩119,153 | ₩120,613 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩116,930 | ₩117,077 | ₩116,140 | ₩116,381 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩114,064 | ₩115,309 | ₩113,917 | ₩115,229 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩111,118 | ₩112,095 | ₩110,769 | ₩110,970 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩110,207 | ₩111,345 | ₩109,979 | ₩110,823 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩108,118 | ₩109,644 | ₩107,542 | ₩109,042 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩107,113 | ₩109,122 | ₩107,033 | ₩108,894 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,805 | ₩108,077 | ₩106,578 | ₩107,247 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,801 | ₩107,877 | ₩105,613 | ₩107,528 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,488 | ₩106,390 | ₩103,765 | ₩105,493 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩103,979 | ₩104,488 | ₩102,533 | ₩103,162 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,372 | ₩105,640 | ₩102,881 | ₩103,015 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,618 | ₩107,033 | ₩104,796 | ₩104,917 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩110,019 | ₩110,100 | ₩107,261 | ₩108,573 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩107,194 | ₩107,622 | ₩106,323 | ₩107,595 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩105,319 | ₩107,046 | ₩105,252 | ₩105,707 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,711 | ₩107,006 | ₩105,801 | ₩106,457 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩105,332 | ₩105,948 | ₩104,850 | ₩105,948 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,462 | ₩105,305 | ₩104,033 | ₩104,234 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,645 | ₩104,328 | ₩103,122 | ₩104,301 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩104,261 | ₩104,890 | ₩104,046 | ₩104,234 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩103,872 | ₩104,033 | ₩103,256 | ₩103,591 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,439 | ₩103,042 | ₩101,328 | ₩102,479 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩101,877 | ₩103,055 | ₩101,502 | ₩102,841 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,399 | ₩103,069 | ₩101,488 | ₩101,944 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,421 | ₩104,153 | ₩101,234 | ₩104,087 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩100,243 | ₩100,484 | ₩99,386 | ₩99,948 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,453 | ₩100,323 | ₩99,305 | ₩100,055 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,328 | ₩99,707 | ₩98,301 | ₩98,877 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,752 | ₩98,823 | ₩97,551 | ₩98,100 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,426 | ₩101,046 | ₩98,676 | ₩100,256 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩96,212 | ₩99,667 | ₩96,131 | ₩99,667 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,797 | ₩96,480 | ₩95,341 | ₩96,265 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,404 | ₩97,779 | ₩96,118 | ₩96,962 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,689 | ₩98,770 | ₩96,828 | ₩97,270 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,346 | ₩96,922 | ₩95,301 | ₩95,783 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,364 | ₩96,212 | ₩94,337 | ₩96,145 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩94,149 | ₩94,337 | ₩93,547 | ₩94,283 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,712 | ₩92,689 | ₩91,096 | ₩92,689 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩90,198 | ₩90,359 | ₩89,636 | ₩89,823 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩90,105 | ₩91,042 | ₩90,038 | ₩90,694 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,556 | ₩90,681 | ₩89,301 | ₩89,998 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩88,243 | ₩88,806 | ₩88,029 | ₩88,725 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,707 | ₩88,578 | ₩87,614 | ₩87,949 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,591 | ₩89,917 | ₩88,524 | ₩89,100 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩86,971 | ₩88,618 | ₩86,904 | ₩88,123 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,578 | ₩86,716 | ₩85,417 | ₩86,676 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,350 | ₩86,033 | ₩85,270 | ₩85,618 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,797 | ₩85,324 | ₩83,248 | ₩85,163 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,663 | ₩84,279 | ₩83,489 | ₩84,025 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,507 | ₩87,587 | ₩84,587 | ₩84,922 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,453 | ₩88,819 | ₩86,502 | ₩88,806 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,654 | ₩89,315 | ₩87,641 | ₩89,074 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,587 | ₩87,654 | ₩87,065 | ₩87,614 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,739 | ₩89,234 | ₩88,283 | ₩88,283 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,337 | ₩88,591 | ₩88,042 | ₩88,257 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,297 | ₩88,297 | ₩87,306 | ₩87,761 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,484 | ₩88,645 | ₩87,734 | ₩87,774 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩87,922 | ₩88,605 | ₩87,922 | ₩88,404 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,761 | ₩88,457 | ₩87,761 | ₩88,109 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,359 | ₩88,310 | ₩87,279 | ₩87,989 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩87,132 | ₩87,319 | ₩86,703 | ₩87,212 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩86,877 | ₩87,721 | ₩86,382 | ₩87,614 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩86,944 | ₩87,024 | ₩85,471 | ₩85,511 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,417 | ₩88,417 | ₩87,212 | ₩87,399 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩87,895 | ₩88,176 | ₩87,319 | ₩88,056 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,587 | ₩88,257 | ₩87,426 | ₩87,600 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,574 | ₩87,989 | ₩86,917 | ₩87,962 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,297 | ₩88,498 | ₩87,774 | ₩87,774 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩86,891 | ₩87,962 | ₩86,891 | ₩87,962 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,815 | ₩88,551 | ₩86,690 | ₩86,810 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩89,261 | ₩89,623 | ₩89,234 | ₩89,435 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,806 | ₩89,623 | ₩88,806 | ₩89,623 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,377 | ₩88,417 | ₩87,627 | ₩87,989 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩88,203 | ₩88,618 | ₩87,895 | ₩87,895 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,466 | ₩88,350 | ₩87,466 | ₩87,989 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,547 | ₩88,297 | ₩87,547 | ₩87,748 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,475 | ₩87,507 | ₩86,422 | ₩87,319 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩86,020 | ₩86,797 | ₩85,672 | ₩86,395 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,658 | ₩86,944 | ₩85,578 | ₩86,583 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩86,167 | ₩86,609 | ₩84,855 | ₩85,002 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩84,989 | ₩86,020 | ₩84,989 | ₩85,966 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,699 | ₩87,252 | ₩85,525 | ₩86,984 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,600 | ₩88,029 | ₩86,958 | ₩87,065 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩87,051 | ₩87,627 | ₩86,810 | ₩87,587 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩86,864 | ₩87,761 | ₩86,864 | ₩86,931 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,739 | ₩86,100 | ₩85,498 | ₩85,645 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,337 | ₩86,020 | ₩85,337 | ₩85,658 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,569 | ₩84,400 | ₩82,967 | ₩84,279 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,538 | ₩83,569 | ₩82,538 | ₩83,382 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,775 | ₩82,417 | ₩81,761 | ₩81,842 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩82,163 | ₩82,792 | ₩81,587 | ₩81,681 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,788 | ₩82,484 | ₩81,493 | ₩82,029 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,766 | ₩83,208 | ₩82,350 | ₩82,458 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,395 | ₩83,703 | ₩82,846 | ₩83,355 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,426 | ₩83,194 | ₩81,132 | ₩82,551 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,770 | ₩84,748 | ₩83,261 | ₩83,328 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,328 | ₩83,958 | ₩82,993 | ₩83,114 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,301 | ₩83,783 | ₩82,993 | ₩83,529 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,583 | ₩84,011 | ₩83,154 | ₩83,167 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩84,199 | ₩84,359 | ₩83,810 | ₩83,810 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩82,002 | ₩83,489 | ₩81,895 | ₩83,368 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩81,868 | ₩82,083 | ₩81,480 | ₩81,681 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩82,002 | ₩82,203 | ₩81,614 | ₩81,748 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩81,989 | ₩82,484 | ₩81,895 | ₩82,484 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,855 | ₩82,270 | ₩80,770 | ₩80,944 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩80,971 | ₩81,306 | ₩80,422 | ₩80,984 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩76,953 | ₩78,587 | ₩76,927 | ₩78,159 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩77,101 | ₩77,449 | ₩76,913 | ₩77,127 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,333 | ₩78,534 | ₩76,860 | ₩76,860 | -1.88% | 174.2만 |
|---|
| 2025.10.09 | ₩80,074 | ₩80,275 | ₩78,400 | ₩78,493 | -1.97% | 148.1만 |
|---|
| 2025.10.08 | ₩79,217 | ₩79,458 | ₩78,935 | ₩79,136 | -0.10% | 97.5만 |
|---|
| 2025.10.07 | ₩79,672 | ₩79,926 | ₩78,842 | ₩79,525 | -0.18% | 124.4만 |
|---|
| 2025.10.06 | ₩80,141 | ₩80,663 | ₩79,940 | ₩80,060 | -0.10% | 138.8만 |
|---|
| 2025.10.03 | ₩80,034 | ₩80,368 | ₩79,940 | ₩79,967 | -0.08% | 154.9만 |
|---|
| 2025.10.02 | ₩80,234 | ₩80,489 | ₩79,659 | ₩79,659 | -0.72% | 124.1만 |
|---|
| 2025.10.01 | ₩80,784 | ₩81,199 | ₩80,636 | ₩80,971 | +0.23% | 154.1만 |
|---|
| 2025.09.30 | ₩79,364 | ₩80,556 | ₩79,310 | ₩79,940 | +0.73% | 166.3만 |
|---|
| 2025.09.29 | ₩83,422 | ₩83,717 | ₩82,203 | ₩82,659 | -0.92% | 170.4만 |
|---|
| 2025.09.26 | ₩84,158 | ₩85,042 | ₩84,158 | ₩84,574 | +0.49% | 100.2만 |
|---|
| 2025.09.25 | ₩83,288 | ₩83,810 | ₩83,221 | ₩83,596 | +0.37% | 101.8만 |
|---|
| 2025.09.24 | ₩83,234 | ₩84,400 | ₩82,417 | ₩83,663 | +0.51% | 267.6만 |
|---|
| 2025.09.23 | ₩82,538 | ₩83,301 | ₩82,391 | ₩82,471 | -0.08% | 134.5만 |
|---|
| 2025.09.22 | ₩81,292 | ₩82,002 | ₩81,132 | ₩81,386 | +0.12% | 155.2만 |
|---|
| 2025.09.19 | ₩81,386 | ₩81,601 | ₩80,904 | ₩81,078 | -0.38% | 125.7만 |
|---|
| 2025.09.18 | ₩82,217 | ₩82,498 | ₩81,614 | ₩82,203 | -0.02% | 153.4만 |
|---|
| 2025.09.17 | ₩82,136 | ₩82,538 | ₩81,587 | ₩81,949 | -0.23% | 118.2만 |
|---|
| 2025.09.16 | ₩82,766 | ₩83,355 | ₩82,752 | ₩83,167 | +0.49% | 102.2만 |
|---|
| 2025.09.15 | ₩82,605 | ₩82,967 | ₩82,337 | ₩82,913 | +0.37% | 118.4만 |
|---|
| 2025.09.12 | ₩81,975 | ₩82,230 | ₩81,493 | ₩81,882 | -0.11% | 199.9만 |
|---|
| 2025.09.11 | ₩81,868 | ₩82,578 | ₩81,694 | ₩82,230 | +0.44% | 139.5만 |
|---|
| 2025.09.10 | ₩82,243 | ₩83,342 | ₩82,176 | ₩83,301 | +1.29% | 107.3만 |
|---|
| 2025.09.09 | ₩82,605 | ₩83,221 | ₩82,337 | ₩82,444 | -0.19% | 91.1만 |
|---|
| 2025.09.08 | ₩82,016 | ₩82,203 | ₩81,199 | ₩81,828 | -0.23% | 82.4만 |
|---|
| 2025.09.05 | ₩82,016 | ₩82,096 | ₩80,851 | ₩81,627 | -0.47% | 157.1만 |
|---|
| 2025.09.04 | ₩82,176 | ₩82,592 | ₩81,962 | ₩82,417 | +0.29% | 99.3만 |
|---|
| 2025.09.03 | ₩83,248 | ₩83,596 | ₩82,190 | ₩82,632 | -0.74% | 96.6만 |
|---|
| 2025.09.02 | ₩83,743 | ₩84,212 | ₩83,208 | ₩83,824 | +0.10% | 85.7만 |
|---|
| 2025.08.29 | ₩83,609 | ₩84,172 | ₩83,583 | ₩84,038 | +0.51% | 106.8만 |
|---|
| 2025.08.28 | ₩82,967 | ₩83,475 | ₩82,551 | ₩83,181 | +0.26% | 126.7만 |
|---|