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 | ₩113,440 | ₩118,080 | ₩112,059 | ₩115,465 | +1.78% | 1602.9만 |
| 2026.09.28–2026.10.02 | ₩122,947 | ₩122,947 | ₩111,496 | ₩113,172 | -7.95% | 1058.5만 |
| 2026.09.21–2026.09.25 | ₩122,357 | ₩124,127 | ₩119,206 | ₩121,941 | -0.34% | 637.4만 |
| 2026.09.14–2026.09.18 | ₩122,800 | ₩125,321 | ₩121,298 | ₩121,781 | -0.83% | 299.4만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩123,215 | — | — |
| 2026.08.24–2026.08.27 | ₩119,112 | ₩120,064 | ₩115,317 | ₩115,760 | -2.81% | 764.6만 |
| 2026.08.17–2026.08.21 | ₩118,415 | ₩123,577 | ₩117,879 | ₩120,534 | +1.79% | 677.7만 |
| 2026.08.10–2026.08.14 | ₩115,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,884 |
| ₩115,036 |
| ₩118,442 |
| +2.52% |
| 536.6만 |
| 2026.08.03–2026.08.07 | ₩117,302 | ₩117,972 | ₩113,266 | ₩115,089 | -1.89% | 688.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩113,092 | ₩118,831 | ₩111,938 | ₩117,811 | +4.17% | 578.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩107,621 | ₩116,779 | ₩107,607 | ₩116,390 | +8.15% | 1227.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,138 | ₩109,766 | ₩105,596 | ₩109,136 | +1.86% | 1015.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,337 | ₩106,374 | ₩101,975 | ₩105,261 | +2.86% | 650.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,006 | ₩105,703 | ₩100,273 | ₩102,834 | -2.07% | 713만 |
|---|
| 2026.06.22–2026.06.26 | ₩108,439 | ₩108,881 | ₩102,686 | ₩102,941 | -5.07% | 992.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,408 | ₩114,164 | ₩107,527 | ₩107,849 | -4.06% | 894.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,850 | ₩121,673 | ₩117,128 | ₩118,026 | -1.52% | 606.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩118,294 | ₩121,217 | ₩118,039 | ₩118,951 | +0.56% | 559.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩121,794 | ₩122,773 | ₩116,202 | ₩117,087 | -3.86% | 650.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,872 | ₩126,273 | ₩121,673 | ₩122,826 | -0.84% | 529.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩121,150 | ₩123,752 | ₩121,016 | ₩123,738 | +2.14% | 407.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,256 | ₩125,522 | ₩117,637 | ₩118,643 | -3.74% | 633.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩121,043 | ₩125,602 | ₩118,951 | ₩124,409 | +2.78% | 949.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,034 | ₩121,392 | ₩116,846 | ₩120,319 | +2.81% | 543.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,838 | ₩125,361 | ₩114,379 | ₩116,752 | -6.48% | 1245.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,840 | ₩124,342 | ₩117,020 | ₩124,234 | +1.14% | 1356만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,095 | ₩125,093 | ₩119,072 | ₩123,886 | +0.64% | 1045.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩115,907 | ₩122,491 | ₩115,398 | ₩120,507 | +3.97% | 1118.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩111,254 | ₩122,531 | ₩110,906 | ₩119,005 | +6.97% | 1361.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,931 | ₩111,482 | ₩105,743 | ₩110,959 | +4.75% | 1504.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,155 | ₩110,235 | ₩102,659 | ₩105,623 | -4.11% | 1402.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,590 | ₩107,755 | ₩104,161 | ₩107,728 | +3.00% | 600.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,565 | ₩105,019 | ₩101,452 | ₩104,429 | +1.82% | 454.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,575 | ₩104,282 | ₩99,428 | ₩102,968 | +3.41% | 890.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,915 | ₩101,171 | ₩95,459 | ₩98,999 | +3.22% | 978.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,265 | ₩98,891 | ₩93,662 | ₩97,081 | +2.99% | 806.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,666 | ₩92,804 | ₩89,411 | ₩92,804 | +3.50% | 777만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,684 | ₩90,028 | ₩85,523 | ₩88,835 | +3.68% | 604.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,561 | ₩88,928 | ₩83,350 | ₩85,724 | -2.10% | 730.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,446 | ₩89,425 | ₩87,172 | ₩89,183 | +0.83% | 278.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,869 | ₩88,754 | ₩87,413 | ₩87,869 | 0.00% | 268.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,526 | ₩88,526 | ₩85,576 | ₩88,097 | -0.48% | 684.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,998 | ₩88,607 | ₩86,998 | ₩88,164 | +1.34% | 418.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩88,312 | ₩89,733 | ₩86,796 | ₩86,917 | -1.58% | 700.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,126 | ₩88,459 | ₩85,777 | ₩88,097 | +2.29% | 374.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,708 | ₩88,137 | ₩84,959 | ₩86,689 | -1.16% | 642.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,672 | ₩87,869 | ₩83,069 | ₩87,695 | +4.81% | 542.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,868 | ₩83,672 | ₩81,594 | ₩83,484 | +0.74% | 510.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,404 | ₩84,852 | ₩81,232 | ₩83,458 | +0.06% | 631.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,103 | ₩84,463 | ₩81,580 | ₩83,270 | +1.42% | 597.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,196 | ₩82,586 | ₩77,008 | ₩82,586 | +6.98% | 870.1만 |
|---|
| 2025.10.06–2025.10.10 | ₩80,239 | ₩80,762 | ₩76,954 | ₩76,954 | -4.09% | 682.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩83,525 | ₩83,820 | ₩79,408 | ₩80,065 | -4.14% | 769.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩81,393 | ₩85,147 | ₩81,232 | ₩84,678 | +4.04% | 759.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩82,707 | ₩83,458 | ₩81,004 | ₩81,178 | -1.85% | 617.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩82,117 | ₩83,444 | ₩81,299 | ₩81,983 | -0.16% | 620.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩83,846 | ₩84,316 | ₩80,950 | ₩81,728 | -2.53% | 438.7만 |
|---|
| 2025.08.28–2025.08.29 | ₩83,069 | ₩84,276 | ₩82,653 | ₩84,141 | +1.29% | 233.5만 |
|---|