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 | ₩116,976 | ₩118,116 | ₩115,326 | ₩115,500 | -1.26% | 411.1만 |
| 2026.10.08 | ₩116,385 | ₩117,298 | ₩114,575 | ₩115,379 | -0.86% | 331.1만 |
| 2026.10.07 | ₩114,253 | ₩114,682 | ₩112,496 | ₩112,979 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,770 | ₩114,602 | ₩112,563 | ₩112,643 | -0.99% | 415만 |
| 2026.10.05 | ₩113,475 | ₩114,293 | ₩112,093 | ₩113,166 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,543 | ₩113,971 | ₩111,530 | ₩113,207 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,938 | ₩113,703 | ₩111,704 | ₩113,354 | +0.37% | 275.6만 |
| 2026.09.30 | ₩115,514 | ₩116,198 | ₩114,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,682 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩118,169 | ₩119,752 | ₩117,499 | ₩117,646 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩122,985 | ₩122,985 | ₩120,892 | ₩121,174 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩122,032 | ₩123,025 | ₩121,643 | ₩121,979 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩123,105 | ₩124,165 | ₩122,488 | ₩123,253 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | ₩120,423 | ₩123,038 | ₩120,316 | ₩122,958 | +2.11% | 211.4만 |
|---|
| 2026.09.22 | ₩119,511 | ₩120,772 | ₩119,242 | ₩120,517 | +0.84% | 173.9만 |
|---|
| 2026.09.21 | ₩122,395 | ₩122,529 | ₩120,436 | ₩120,798 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩121,456 | ₩122,395 | ₩121,335 | ₩121,818 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩122,247 | ₩123,226 | ₩122,113 | ₩122,851 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | ₩124,916 | ₩124,916 | ₩121,670 | ₩121,845 | -2.46% | 150.5만 |
|---|
| 2026.09.15 | ₩122,837 | ₩125,359 | ₩122,730 | ₩124,903 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | ₩123,669 | ₩123,883 | ₩122,180 | ₩122,247 | -1.15% | 146.4만 |
|---|
| 2026.09.11 | ₩122,180 | ₩123,293 | ₩121,938 | ₩123,253 | +0.88% | 121.4만 |
|---|
| 2026.09.10 | ₩123,038 | ₩123,119 | ₩121,818 | ₩122,368 | -0.55% | 98.3만 |
|---|
| 2026.09.09 | ₩122,851 | ₩123,119 | ₩121,724 | ₩122,918 | +0.05% | 109.7만 |
|---|
| 2026.09.08 | ₩120,544 | ₩121,737 | ₩120,450 | ₩120,852 | +0.26% | 130.3만 |
|---|
| 2026.09.04 | ₩118,827 | ₩119,363 | ₩117,378 | ₩118,827 | 0.00% | 231.6만 |
|---|
| 2026.09.03 | ₩121,402 | ₩122,126 | ₩119,578 | ₩119,712 | -1.39% | 338.5만 |
|---|
| 2026.09.02 | ₩120,369 | ₩121,925 | ₩120,114 | ₩121,013 | +0.53% | 224.7만 |
|---|
| 2026.09.01 | ₩120,503 | ₩121,456 | ₩119,967 | ₩121,187 | +0.57% | 106.5만 |
|---|
| 2026.08.31 | ₩118,196 | ₩119,001 | ₩117,405 | ₩118,451 | +0.22% | 113.6만 |
|---|
| 2026.08.28 | ₩116,573 | ₩116,962 | ₩115,608 | ₩115,822 | -0.64% | 154.3만 |
|---|
| 2026.08.27 | ₩117,110 | ₩117,391 | ₩115,353 | ₩115,795 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,895 | ₩118,384 | ₩116,453 | ₩116,868 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩118,572 | ₩119,363 | ₩118,035 | ₩119,108 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩119,149 | ₩120,101 | ₩118,773 | ₩119,846 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,831 | ₩121,925 | ₩120,544 | ₩120,570 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩123,159 | ₩123,615 | ₩121,724 | ₩121,925 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,764 | ₩122,354 | ₩120,409 | ₩120,812 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,718 | ₩120,986 | ₩119,564 | ₩119,766 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩118,451 | ₩119,122 | ₩117,915 | ₩118,880 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩117,391 | ₩118,666 | ₩117,177 | ₩118,478 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,728 | ₩117,002 | ₩115,071 | ₩116,761 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩116,399 | ₩117,847 | ₩116,238 | ₩117,633 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩118,035 | ₩118,921 | ₩117,780 | ₩117,968 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,567 | ₩118,035 | ₩115,433 | ₩117,982 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,950 | ₩115,366 | ₩114,347 | ₩115,125 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩115,393 | ₩116,171 | ₩114,870 | ₩115,715 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩116,157 | ₩116,372 | ₩113,300 | ₩113,663 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩115,058 | ₩115,165 | ₩113,958 | ₩114,266 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩117,338 | ₩118,008 | ₩116,761 | ₩116,962 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩117,083 | ₩118,867 | ₩116,627 | ₩117,847 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,943 | ₩117,244 | ₩115,929 | ₩116,734 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,916 | ₩116,868 | ₩115,500 | ₩116,359 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩113,435 | ₩114,333 | ₩111,973 | ₩112,911 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩113,126 | ₩114,213 | ₩112,871 | ₩112,885 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩116,037 | ₩116,734 | ₩115,245 | ₩116,426 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,748 | ₩116,815 | ₩115,473 | ₩115,661 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,891 | ₩114,159 | ₩113,180 | ₩113,891 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,779 | ₩112,294 | ₩110,524 | ₩112,040 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,654 | ₩109,666 | ₩107,640 | ₩108,378 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,975 | ₩109,317 | ₩107,774 | ₩109,169 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩106,473 | ₩106,889 | ₩105,628 | ₩105,722 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩109,075 | ₩109,585 | ₩107,506 | ₩107,761 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩109,437 | ₩109,800 | ₩108,351 | ₩108,525 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩107,171 | ₩108,955 | ₩107,144 | ₩108,928 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,783 | ₩105,400 | ₩104,059 | ₩105,293 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,695 | ₩105,977 | ₩104,837 | ₩104,931 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩105,118 | ₩106,406 | ₩104,582 | ₩105,789 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩103,388 | ₩106,017 | ₩103,160 | ₩104,569 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩102,369 | ₩102,785 | ₩102,007 | ₩102,355 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩102,033 | ₩102,986 | ₩101,953 | ₩102,865 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩101,242 | ₩101,685 | ₩100,303 | ₩100,330 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,724 | ₩104,408 | ₩103,174 | ₩104,300 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩105,038 | ₩105,735 | ₩104,032 | ₩104,180 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩105,186 | ₩105,440 | ₩102,718 | ₩102,972 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩104,287 | ₩106,057 | ₩104,072 | ₩104,998 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩105,279 | ₩106,218 | ₩104,877 | ₩105,548 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩108,043 | ₩108,230 | ₩107,466 | ₩107,721 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩108,472 | ₩108,914 | ₩107,707 | ₩108,203 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩109,169 | ₩109,209 | ₩107,560 | ₩107,882 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩113,072 | ₩113,233 | ₩110,068 | ₩110,148 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,891 | ₩114,199 | ₩112,871 | ₩112,898 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩112,442 | ₩113,609 | ₩111,597 | ₩112,764 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩117,257 | ₩118,813 | ₩117,163 | ₩118,062 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,630 | ₩121,710 | ₩117,512 | ₩117,660 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩119,444 | ₩120,584 | ₩118,585 | ₩118,585 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,859 | ₩119,980 | ₩117,660 | ₩118,679 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,886 | ₩120,624 | ₩118,612 | ₩118,880 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩120,503 | ₩120,570 | ₩118,397 | ₩118,988 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩120,342 | ₩120,986 | ₩119,873 | ₩120,946 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩120,436 | ₩121,254 | ₩119,886 | ₩120,155 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩118,532 | ₩120,248 | ₩118,532 | ₩119,913 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩118,330 | ₩119,792 | ₩118,076 | ₩118,988 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩117,512 | ₩117,928 | ₩116,238 | ₩117,123 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,719 | ₩118,786 | ₩116,721 | ₩116,922 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩117,445 | ₩118,196 | ₩116,238 | ₩116,238 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,831 | ₩122,810 | ₩120,557 | ₩120,772 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩122,113 | ₩123,253 | ₩121,710 | ₩122,864 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩125,412 | ₩125,909 | ₩123,561 | ₩123,870 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩125,547 | ₩126,298 | ₩123,401 | ₩124,125 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩125,359 | ₩125,466 | ₩124,085 | ₩124,608 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,910 | ₩126,311 | ₩123,226 | ₩125,319 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩122,327 | ₩123,790 | ₩122,287 | ₩123,776 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩122,193 | ₩123,253 | ₩121,831 | ₩122,623 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩122,515 | ₩122,663 | ₩121,845 | ₩122,555 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩122,086 | ₩123,347 | ₩121,992 | ₩123,079 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩121,187 | ₩121,925 | ₩121,053 | ₩121,643 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩119,310 | ₩119,900 | ₩118,666 | ₩118,679 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩119,068 | ₩119,323 | ₩117,673 | ₩119,014 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩120,584 | ₩121,214 | ₩119,846 | ₩120,664 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,870 | ₩125,560 | ₩123,293 | ₩125,547 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩123,293 | ₩124,380 | ₩122,488 | ₩123,803 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩123,991 | ₩125,131 | ₩122,488 | ₩124,447 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩122,381 | ₩125,641 | ₩122,341 | ₩124,353 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩123,132 | ₩124,085 | ₩122,542 | ₩123,722 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩122,542 | ₩122,985 | ₩121,818 | ₩122,099 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩121,080 | ₩121,429 | ₩118,988 | ₩119,028 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩121,348 | ₩121,429 | ₩119,886 | ₩120,356 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,852 | ₩121,429 | ₩120,155 | ₩121,348 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩120,181 | ₩120,463 | ₩119,242 | ₩120,141 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩118,143 | ₩118,760 | ₩117,687 | ₩118,532 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩117,070 | ₩117,861 | ₩116,882 | ₩117,110 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,836 | ₩117,110 | ₩114,414 | ₩116,788 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩121,107 | ₩122,354 | ₩120,772 | ₩121,710 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩122,193 | ₩122,462 | ₩116,654 | ₩116,774 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩124,474 | ₩124,474 | ₩121,093 | ₩122,046 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,876 | ₩125,399 | ₩123,655 | ₩125,332 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,630 | ₩124,380 | ₩121,362 | ₩124,272 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩123,347 | ₩123,964 | ₩120,570 | ₩120,624 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,888 | ₩120,678 | ₩117,056 | ₩119,980 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩123,065 | ₩124,111 | ₩121,751 | ₩122,555 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,877 | ₩123,790 | ₩121,657 | ₩123,736 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩123,575 | ₩124,058 | ₩122,354 | ₩123,924 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩122,113 | ₩122,784 | ₩119,108 | ₩120,423 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩124,219 | ₩125,131 | ₩120,758 | ₩122,032 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩123,132 | ₩124,675 | ₩121,938 | ₩122,797 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,718 | ₩122,006 | ₩120,128 | ₩120,544 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,967 | ₩122,529 | ₩119,766 | ₩120,651 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩119,363 | ₩120,396 | ₩118,840 | ₩119,725 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,894 | ₩120,329 | ₩118,089 | ₩119,095 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,943 | ₩119,927 | ₩115,433 | ₩119,564 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,766 | ₩120,208 | ₩118,223 | ₩119,041 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩120,101 | ₩122,569 | ₩119,336 | ₩120,798 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩117,110 | ₩117,257 | ₩116,318 | ₩116,560 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩114,239 | ₩115,487 | ₩114,092 | ₩115,406 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩111,288 | ₩112,268 | ₩110,940 | ₩111,141 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩110,376 | ₩111,517 | ₩110,148 | ₩110,993 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩108,284 | ₩109,813 | ₩107,707 | ₩109,209 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩107,278 | ₩109,290 | ₩107,197 | ₩109,062 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,969 | ₩108,244 | ₩106,741 | ₩107,412 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,963 | ₩108,043 | ₩105,776 | ₩107,694 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,649 | ₩106,554 | ₩103,925 | ₩105,655 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩104,139 | ₩104,649 | ₩102,691 | ₩103,321 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,534 | ₩105,803 | ₩103,039 | ₩103,174 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,782 | ₩107,197 | ₩104,958 | ₩105,078 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩110,189 | ₩110,269 | ₩107,426 | ₩108,740 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩107,358 | ₩107,788 | ₩106,487 | ₩107,761 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩105,481 | ₩107,211 | ₩105,414 | ₩105,870 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,876 | ₩107,171 | ₩105,963 | ₩106,621 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩105,494 | ₩106,111 | ₩105,011 | ₩106,111 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,622 | ₩105,467 | ₩104,193 | ₩104,394 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,804 | ₩104,488 | ₩103,281 | ₩104,461 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩104,421 | ₩105,051 | ₩104,206 | ₩104,394 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩104,032 | ₩104,193 | ₩103,415 | ₩103,750 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,597 | ₩103,200 | ₩101,484 | ₩102,637 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩102,033 | ₩103,214 | ₩101,658 | ₩102,999 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,557 | ₩103,227 | ₩101,644 | ₩102,101 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,577 | ₩104,314 | ₩101,390 | ₩104,247 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩100,397 | ₩100,638 | ₩99,539 | ₩100,102 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,606 | ₩100,478 | ₩99,458 | ₩100,209 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,479 | ₩99,861 | ₩98,452 | ₩99,029 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,902 | ₩98,975 | ₩97,701 | ₩98,251 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,579 | ₩101,202 | ₩98,828 | ₩100,410 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩96,360 | ₩99,820 | ₩96,279 | ₩99,820 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,944 | ₩96,628 | ₩95,488 | ₩96,413 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,553 | ₩97,929 | ₩96,266 | ₩97,111 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,841 | ₩98,922 | ₩96,977 | ₩97,419 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,494 | ₩97,071 | ₩95,448 | ₩95,930 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,509 | ₩96,360 | ₩94,482 | ₩96,293 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩94,294 | ₩94,482 | ₩93,691 | ₩94,428 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,853 | ₩92,832 | ₩91,236 | ₩92,832 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩90,337 | ₩90,498 | ₩89,774 | ₩89,962 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩90,243 | ₩91,182 | ₩90,176 | ₩90,834 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,693 | ₩90,820 | ₩89,439 | ₩90,136 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩88,379 | ₩88,942 | ₩88,164 | ₩88,862 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,842 | ₩88,714 | ₩87,748 | ₩88,084 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,728 | ₩90,056 | ₩88,661 | ₩89,237 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩87,105 | ₩88,754 | ₩87,038 | ₩88,258 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,710 | ₩86,850 | ₩85,549 | ₩86,810 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,482 | ₩86,166 | ₩85,401 | ₩85,750 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,926 | ₩85,455 | ₩83,376 | ₩85,294 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,792 | ₩84,409 | ₩83,617 | ₩84,154 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,641 | ₩87,722 | ₩84,717 | ₩85,052 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,588 | ₩88,956 | ₩86,635 | ₩88,942 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,789 | ₩89,452 | ₩87,775 | ₩89,211 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,722 | ₩87,789 | ₩87,199 | ₩87,748 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,875 | ₩89,371 | ₩88,419 | ₩88,419 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,473 | ₩88,728 | ₩88,178 | ₩88,392 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,433 | ₩88,433 | ₩87,440 | ₩87,896 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,620 | ₩88,781 | ₩87,869 | ₩87,909 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩88,057 | ₩88,741 | ₩88,057 | ₩88,540 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,896 | ₩88,594 | ₩87,896 | ₩88,245 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,494 | ₩88,446 | ₩87,413 | ₩88,124 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩87,266 | ₩87,453 | ₩86,836 | ₩87,346 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩87,011 | ₩87,856 | ₩86,514 | ₩87,748 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩87,078 | ₩87,158 | ₩85,602 | ₩85,643 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,553 | ₩88,553 | ₩87,346 | ₩87,534 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩88,030 | ₩88,312 | ₩87,453 | ₩88,191 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,722 | ₩88,392 | ₩87,561 | ₩87,735 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,708 | ₩88,124 | ₩87,051 | ₩88,097 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,433 | ₩88,634 | ₩87,909 | ₩87,909 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩87,024 | ₩88,097 | ₩87,024 | ₩88,097 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,950 | ₩88,687 | ₩86,823 | ₩86,944 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩89,398 | ₩89,760 | ₩89,371 | ₩89,573 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,942 | ₩89,760 | ₩88,942 | ₩89,760 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,513 | ₩88,553 | ₩87,762 | ₩88,124 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩88,339 | ₩88,754 | ₩88,030 | ₩88,030 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,601 | ₩88,486 | ₩87,601 | ₩88,124 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,681 | ₩88,433 | ₩87,681 | ₩87,883 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,608 | ₩87,641 | ₩86,555 | ₩87,453 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩86,152 | ₩86,930 | ₩85,804 | ₩86,528 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,790 | ₩87,078 | ₩85,710 | ₩86,716 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩86,300 | ₩86,743 | ₩84,985 | ₩85,133 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩85,120 | ₩86,152 | ₩85,120 | ₩86,099 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,830 | ₩87,386 | ₩85,656 | ₩87,118 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,735 | ₩88,164 | ₩87,091 | ₩87,199 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩87,185 | ₩87,762 | ₩86,944 | ₩87,722 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩86,997 | ₩87,896 | ₩86,997 | ₩87,064 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,871 | ₩86,233 | ₩85,629 | ₩85,777 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,468 | ₩86,152 | ₩85,468 | ₩85,790 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,698 | ₩84,529 | ₩83,094 | ₩84,409 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,665 | ₩83,698 | ₩82,665 | ₩83,510 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,900 | ₩82,544 | ₩81,887 | ₩81,967 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩82,289 | ₩82,920 | ₩81,713 | ₩81,806 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,914 | ₩82,611 | ₩81,619 | ₩82,155 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,893 | ₩83,336 | ₩82,477 | ₩82,584 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,523 | ₩83,832 | ₩82,973 | ₩83,483 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,552 | ₩83,322 | ₩81,257 | ₩82,678 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,899 | ₩84,878 | ₩83,389 | ₩83,456 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,456 | ₩84,087 | ₩83,121 | ₩83,242 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,429 | ₩83,912 | ₩83,121 | ₩83,658 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,711 | ₩84,140 | ₩83,282 | ₩83,295 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩84,328 | ₩84,489 | ₩83,939 | ₩83,939 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩82,128 | ₩83,617 | ₩82,021 | ₩83,497 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩81,994 | ₩82,209 | ₩81,605 | ₩81,806 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩82,128 | ₩82,330 | ₩81,739 | ₩81,874 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩82,115 | ₩82,611 | ₩82,021 | ₩82,611 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,981 | ₩82,397 | ₩80,894 | ₩81,069 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩81,096 | ₩81,431 | ₩80,546 | ₩81,109 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩77,072 | ₩78,708 | ₩77,045 | ₩78,279 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩77,219 | ₩77,568 | ₩77,031 | ₩77,246 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,453 | ₩78,654 | ₩76,978 | ₩76,978 | -1.88% | 174.2만 |
|---|