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 | ₩117,000 | ₩118,140 | ₩115,350 | ₩115,524 | -1.26% | 411.1만 |
| 2026.10.08 | ₩116,410 | ₩117,322 | ₩114,599 | ₩115,404 | -0.86% | 331.1만 |
| 2026.10.07 | ₩114,277 | ₩114,706 | ₩112,519 | ₩113,002 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,794 | ₩114,625 | ₩112,586 | ₩112,667 | -0.99% | 415만 |
| 2026.10.05 | ₩113,499 | ₩114,317 | ₩112,117 | ₩113,190 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,567 | ₩113,995 | ₩111,553 | ₩113,230 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,962 | ₩113,727 | ₩111,728 | ₩113,378 | +0.37% | 275.6만 |
| 2026.09.30 | ₩115,538 | ₩116,222 | ₩114,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,706 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩118,194 | ₩119,777 | ₩117,523 | ₩117,671 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩123,010 | ₩123,010 | ₩120,918 | ₩121,199 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩122,058 | ₩123,051 | ₩121,669 | ₩122,004 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩123,131 | ₩124,191 | ₩122,514 | ₩123,279 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | — | — | — | ₩122,984 | — | — |
|---|
| 2026.09.22 | ₩119,536 | ₩120,797 | ₩119,267 | ₩120,542 | +0.84% | 172.7만 |
|---|
| 2026.09.21 | ₩122,420 | ₩122,554 | ₩120,461 | ₩120,824 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩121,481 | ₩122,420 | ₩121,360 | ₩121,843 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩122,273 | ₩123,252 | ₩122,138 | ₩122,876 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | — | — | — | ₩121,870 | — | — |
|---|
| 2026.09.15 | ₩122,863 | ₩125,385 | ₩122,755 | ₩124,929 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | — | — | — | ₩122,273 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩123,279 | — | — |
|---|
| 2026.08.27 | ₩117,134 | ₩117,416 | ₩115,377 | ₩115,819 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,920 | ₩118,409 | ₩116,477 | ₩116,893 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩118,597 | ₩119,388 | ₩118,060 | ₩119,133 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩119,173 | ₩120,126 | ₩118,798 | ₩119,871 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,857 | ₩121,951 | ₩120,569 | ₩120,596 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩123,185 | ₩123,641 | ₩121,749 | ₩121,951 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,790 | ₩122,380 | ₩120,435 | ₩120,837 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,743 | ₩121,011 | ₩119,589 | ₩119,791 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩118,476 | ₩119,147 | ₩117,939 | ₩118,905 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩117,416 | ₩118,690 | ₩117,201 | ₩118,503 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,752 | ₩117,027 | ₩115,095 | ₩116,785 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩116,423 | ₩117,872 | ₩116,262 | ₩117,657 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩118,060 | ₩118,945 | ₩117,805 | ₩117,993 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,591 | ₩118,060 | ₩115,457 | ₩118,006 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,974 | ₩115,390 | ₩114,371 | ₩115,149 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩115,417 | ₩116,195 | ₩114,894 | ₩115,739 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩116,182 | ₩116,396 | ₩113,324 | ₩113,686 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩115,082 | ₩115,189 | ₩113,981 | ₩114,290 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩117,362 | ₩118,033 | ₩116,785 | ₩116,987 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩117,107 | ₩118,892 | ₩116,651 | ₩117,872 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,967 | ₩117,268 | ₩115,954 | ₩116,759 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,940 | ₩116,893 | ₩115,524 | ₩116,383 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩113,458 | ₩114,357 | ₩111,996 | ₩112,935 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩113,150 | ₩114,236 | ₩112,895 | ₩112,908 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩116,061 | ₩116,759 | ₩115,269 | ₩116,450 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,772 | ₩116,839 | ₩115,497 | ₩115,685 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,914 | ₩114,183 | ₩113,203 | ₩113,914 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,802 | ₩112,318 | ₩110,547 | ₩112,063 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,676 | ₩109,688 | ₩107,663 | ₩108,400 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,998 | ₩109,340 | ₩107,797 | ₩109,192 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩106,495 | ₩106,911 | ₩105,650 | ₩105,744 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩109,098 | ₩109,608 | ₩107,528 | ₩107,783 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩109,460 | ₩109,823 | ₩108,374 | ₩108,548 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩107,193 | ₩108,977 | ₩107,166 | ₩108,951 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,805 | ₩105,422 | ₩104,081 | ₩105,315 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,717 | ₩105,999 | ₩104,859 | ₩104,953 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩105,140 | ₩106,428 | ₩104,604 | ₩105,811 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩103,410 | ₩106,039 | ₩103,182 | ₩104,590 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩102,390 | ₩102,806 | ₩102,028 | ₩102,377 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩102,055 | ₩103,007 | ₩101,974 | ₩102,887 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩101,263 | ₩101,706 | ₩100,324 | ₩100,351 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,745 | ₩104,429 | ₩103,195 | ₩104,322 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩105,060 | ₩105,758 | ₩104,054 | ₩104,201 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩105,207 | ₩105,462 | ₩102,739 | ₩102,994 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩104,309 | ₩106,080 | ₩104,094 | ₩105,020 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩105,301 | ₩106,241 | ₩104,899 | ₩105,570 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩108,065 | ₩108,253 | ₩107,488 | ₩107,743 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩108,494 | ₩108,937 | ₩107,730 | ₩108,226 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩109,192 | ₩109,232 | ₩107,582 | ₩107,904 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩113,096 | ₩113,257 | ₩110,091 | ₩110,171 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,914 | ₩114,223 | ₩112,895 | ₩112,922 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩112,465 | ₩113,633 | ₩111,620 | ₩112,787 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩117,282 | ₩118,838 | ₩117,188 | ₩118,087 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,655 | ₩121,736 | ₩117,537 | ₩117,684 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩119,469 | ₩120,609 | ₩118,610 | ₩118,610 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,884 | ₩120,005 | ₩117,684 | ₩118,704 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,911 | ₩120,649 | ₩118,637 | ₩118,905 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩120,528 | ₩120,596 | ₩118,422 | ₩119,012 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩120,367 | ₩121,011 | ₩119,898 | ₩120,971 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩120,461 | ₩121,280 | ₩119,911 | ₩120,180 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩118,556 | ₩120,274 | ₩118,556 | ₩119,938 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩118,355 | ₩119,817 | ₩118,100 | ₩119,012 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩117,537 | ₩117,953 | ₩116,262 | ₩117,148 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,744 | ₩118,811 | ₩116,745 | ₩116,946 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩117,470 | ₩118,221 | ₩116,262 | ₩116,262 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,857 | ₩122,836 | ₩120,582 | ₩120,797 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩122,138 | ₩123,279 | ₩121,736 | ₩122,890 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩125,439 | ₩125,935 | ₩123,587 | ₩123,896 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩125,573 | ₩126,324 | ₩123,426 | ₩124,151 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩125,385 | ₩125,492 | ₩124,110 | ₩124,634 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,936 | ₩126,338 | ₩123,252 | ₩125,345 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩122,353 | ₩123,815 | ₩122,313 | ₩123,802 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩122,219 | ₩123,279 | ₩121,857 | ₩122,648 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩122,541 | ₩122,688 | ₩121,870 | ₩122,581 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩122,112 | ₩123,373 | ₩122,018 | ₩123,104 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩121,213 | ₩121,951 | ₩121,078 | ₩121,669 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩119,334 | ₩119,925 | ₩118,690 | ₩118,704 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩119,093 | ₩119,348 | ₩117,698 | ₩119,039 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩120,609 | ₩121,239 | ₩119,871 | ₩120,689 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,896 | ₩125,586 | ₩123,319 | ₩125,573 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩123,319 | ₩124,406 | ₩122,514 | ₩123,829 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩124,017 | ₩125,157 | ₩122,514 | ₩124,473 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩122,407 | ₩125,667 | ₩122,366 | ₩124,379 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩123,158 | ₩124,110 | ₩122,568 | ₩123,748 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩122,568 | ₩123,010 | ₩121,843 | ₩122,125 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩121,105 | ₩121,454 | ₩119,012 | ₩119,053 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩121,374 | ₩121,454 | ₩119,911 | ₩120,381 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,877 | ₩121,454 | ₩120,180 | ₩121,374 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩120,206 | ₩120,488 | ₩119,267 | ₩120,166 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩118,167 | ₩118,784 | ₩117,711 | ₩118,556 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩117,094 | ₩117,886 | ₩116,906 | ₩117,134 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,860 | ₩117,134 | ₩114,438 | ₩116,812 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩121,132 | ₩122,380 | ₩120,797 | ₩121,736 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩122,219 | ₩122,487 | ₩116,678 | ₩116,799 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩124,500 | ₩124,500 | ₩121,119 | ₩122,071 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,902 | ₩125,425 | ₩123,681 | ₩125,358 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,655 | ₩124,406 | ₩121,387 | ₩124,298 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩123,373 | ₩123,990 | ₩120,596 | ₩120,649 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,912 | ₩120,703 | ₩117,081 | ₩120,005 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩123,091 | ₩124,137 | ₩121,776 | ₩122,581 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,903 | ₩123,815 | ₩121,682 | ₩123,762 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩123,601 | ₩124,084 | ₩122,380 | ₩123,949 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩122,138 | ₩122,809 | ₩119,133 | ₩120,448 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩124,245 | ₩125,157 | ₩120,783 | ₩122,058 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩123,158 | ₩124,701 | ₩121,964 | ₩122,823 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,743 | ₩122,031 | ₩120,153 | ₩120,569 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,992 | ₩122,554 | ₩119,791 | ₩120,676 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩119,388 | ₩120,421 | ₩118,865 | ₩119,750 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,919 | ₩120,354 | ₩118,114 | ₩119,120 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,967 | ₩119,952 | ₩115,457 | ₩119,589 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,791 | ₩120,233 | ₩118,248 | ₩119,066 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩120,126 | ₩122,594 | ₩119,361 | ₩120,824 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩117,134 | ₩117,282 | ₩116,343 | ₩116,584 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩114,263 | ₩115,511 | ₩114,116 | ₩115,430 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩111,312 | ₩112,291 | ₩110,963 | ₩111,164 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩110,399 | ₩111,540 | ₩110,171 | ₩111,017 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩108,307 | ₩109,836 | ₩107,730 | ₩109,232 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩107,300 | ₩109,313 | ₩107,220 | ₩109,085 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,992 | ₩108,266 | ₩106,764 | ₩107,435 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,986 | ₩108,065 | ₩105,798 | ₩107,716 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,671 | ₩106,576 | ₩103,946 | ₩105,677 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩104,161 | ₩104,671 | ₩102,712 | ₩103,343 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,556 | ₩105,825 | ₩103,061 | ₩103,195 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,804 | ₩107,220 | ₩104,979 | ₩105,100 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩110,212 | ₩110,292 | ₩107,448 | ₩108,763 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩107,381 | ₩107,810 | ₩106,509 | ₩107,783 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩105,503 | ₩107,233 | ₩105,436 | ₩105,892 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,898 | ₩107,193 | ₩105,986 | ₩106,643 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩105,516 | ₩106,133 | ₩105,033 | ₩106,133 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,644 | ₩105,489 | ₩104,215 | ₩104,416 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,826 | ₩104,510 | ₩103,302 | ₩104,483 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩104,443 | ₩105,073 | ₩104,228 | ₩104,416 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩104,054 | ₩104,215 | ₩103,437 | ₩103,772 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,618 | ₩103,222 | ₩101,505 | ₩102,658 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩102,055 | ₩103,235 | ₩101,679 | ₩103,021 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,578 | ₩103,249 | ₩101,666 | ₩102,122 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,599 | ₩104,335 | ₩101,411 | ₩104,268 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩100,418 | ₩100,659 | ₩99,559 | ₩100,123 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,626 | ₩100,499 | ₩99,479 | ₩100,230 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,500 | ₩99,881 | ₩98,473 | ₩99,050 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,923 | ₩98,996 | ₩97,721 | ₩98,271 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,600 | ₩101,223 | ₩98,848 | ₩100,431 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩96,380 | ₩99,841 | ₩96,299 | ₩99,841 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,964 | ₩96,648 | ₩95,508 | ₩96,433 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,574 | ₩97,949 | ₩96,286 | ₩97,131 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,862 | ₩98,942 | ₩96,997 | ₩97,440 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,514 | ₩97,091 | ₩95,468 | ₩95,951 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,528 | ₩96,380 | ₩94,502 | ₩96,313 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩94,314 | ₩94,502 | ₩93,710 | ₩94,448 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,872 | ₩92,851 | ₩91,255 | ₩92,851 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩90,356 | ₩90,517 | ₩89,793 | ₩89,980 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩90,262 | ₩91,201 | ₩90,195 | ₩90,852 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,712 | ₩90,839 | ₩89,457 | ₩90,155 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩88,397 | ₩88,961 | ₩88,183 | ₩88,880 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,861 | ₩88,733 | ₩87,767 | ₩88,102 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,746 | ₩90,074 | ₩88,679 | ₩89,256 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩87,123 | ₩88,773 | ₩87,056 | ₩88,277 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,728 | ₩86,868 | ₩85,567 | ₩86,828 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,500 | ₩86,184 | ₩85,419 | ₩85,768 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,943 | ₩85,473 | ₩83,393 | ₩85,312 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,809 | ₩84,426 | ₩83,635 | ₩84,171 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,659 | ₩87,740 | ₩84,735 | ₩85,070 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,606 | ₩88,974 | ₩86,653 | ₩88,961 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,807 | ₩89,471 | ₩87,794 | ₩89,229 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,740 | ₩87,807 | ₩87,217 | ₩87,767 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,894 | ₩89,390 | ₩88,438 | ₩88,438 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,491 | ₩88,746 | ₩88,196 | ₩88,411 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,451 | ₩88,451 | ₩87,458 | ₩87,914 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,639 | ₩88,800 | ₩87,888 | ₩87,928 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩88,075 | ₩88,760 | ₩88,075 | ₩88,558 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,914 | ₩88,612 | ₩87,914 | ₩88,263 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,512 | ₩88,464 | ₩87,431 | ₩88,142 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩87,284 | ₩87,472 | ₩86,855 | ₩87,364 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩87,029 | ₩87,874 | ₩86,533 | ₩87,767 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩87,096 | ₩87,177 | ₩85,620 | ₩85,661 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,572 | ₩88,572 | ₩87,364 | ₩87,552 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩88,049 | ₩88,330 | ₩87,472 | ₩88,210 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,740 | ₩88,411 | ₩87,579 | ₩87,753 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,727 | ₩88,142 | ₩87,069 | ₩88,116 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,451 | ₩88,652 | ₩87,928 | ₩87,928 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩87,042 | ₩88,116 | ₩87,042 | ₩88,116 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,968 | ₩88,706 | ₩86,841 | ₩86,962 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩89,417 | ₩89,779 | ₩89,390 | ₩89,591 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,961 | ₩89,779 | ₩88,961 | ₩89,779 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,532 | ₩88,572 | ₩87,780 | ₩88,142 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩88,357 | ₩88,773 | ₩88,049 | ₩88,049 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,619 | ₩88,505 | ₩87,619 | ₩88,142 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,700 | ₩88,451 | ₩87,700 | ₩87,901 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,626 | ₩87,659 | ₩86,573 | ₩87,472 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩86,170 | ₩86,948 | ₩85,822 | ₩86,546 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,808 | ₩87,096 | ₩85,728 | ₩86,734 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩86,318 | ₩86,761 | ₩85,003 | ₩85,151 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩85,137 | ₩86,170 | ₩85,137 | ₩86,117 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,848 | ₩87,405 | ₩85,674 | ₩87,136 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,753 | ₩88,183 | ₩87,109 | ₩87,217 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩87,203 | ₩87,780 | ₩86,962 | ₩87,740 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩87,016 | ₩87,914 | ₩87,016 | ₩87,083 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,889 | ₩86,251 | ₩85,647 | ₩85,795 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,486 | ₩86,170 | ₩85,486 | ₩85,808 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,715 | ₩84,547 | ₩83,112 | ₩84,426 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,682 | ₩83,715 | ₩82,682 | ₩83,527 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,917 | ₩82,561 | ₩81,904 | ₩81,985 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩82,307 | ₩82,937 | ₩81,730 | ₩81,824 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,931 | ₩82,629 | ₩81,636 | ₩82,172 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,910 | ₩83,353 | ₩82,494 | ₩82,602 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,541 | ₩83,849 | ₩82,991 | ₩83,501 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,569 | ₩83,340 | ₩81,274 | ₩82,696 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,916 | ₩84,896 | ₩83,407 | ₩83,474 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,474 | ₩84,104 | ₩83,138 | ₩83,259 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,447 | ₩83,930 | ₩83,138 | ₩83,675 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,729 | ₩84,158 | ₩83,299 | ₩83,313 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩84,346 | ₩84,507 | ₩83,957 | ₩83,957 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩82,146 | ₩83,635 | ₩82,038 | ₩83,514 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩82,011 | ₩82,226 | ₩81,622 | ₩81,824 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩82,146 | ₩82,347 | ₩81,756 | ₩81,891 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩82,132 | ₩82,629 | ₩82,038 | ₩82,629 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,998 | ₩82,414 | ₩80,911 | ₩81,086 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩81,113 | ₩81,448 | ₩80,562 | ₩81,126 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩77,088 | ₩78,725 | ₩77,061 | ₩78,295 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩77,235 | ₩77,584 | ₩77,048 | ₩77,262 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,470 | ₩78,671 | ₩76,994 | ₩76,994 | -1.88% | 174.2만 |
|---|
| 2025.10.09 | ₩80,214 | ₩80,415 | ₩78,537 | ₩78,631 | -1.97% | 148.1만 |
|---|
| 2025.10.08 | ₩79,355 | ₩79,597 | ₩79,073 | ₩79,275 | -0.10% | 97.5만 |
|---|
| 2025.10.07 | ₩79,811 | ₩80,066 | ₩78,979 | ₩79,664 | -0.18% | 124.4만 |
|---|
| 2025.10.06 | ₩80,281 | ₩80,804 | ₩80,080 | ₩80,200 | -0.10% | 138.8만 |
|---|
| 2025.10.03 | ₩80,173 | ₩80,509 | ₩80,080 | ₩80,106 | -0.08% | 154.9만 |
|---|
| 2025.10.02 | ₩80,375 | ₩80,630 | ₩79,798 | ₩79,798 | -0.72% | 124.1만 |
|---|
| 2025.10.01 | ₩80,925 | ₩81,341 | ₩80,777 | ₩81,113 | +0.23% | 154.1만 |
|---|
| 2025.09.30 | ₩79,503 | ₩80,697 | ₩79,449 | ₩80,080 | +0.73% | 166.3만 |
|---|
| 2025.09.29 | ₩83,568 | ₩83,863 | ₩82,347 | ₩82,803 | -0.92% | 170.4만 |
|---|
| 2025.09.26 | ₩84,306 | ₩85,191 | ₩84,306 | ₩84,721 | +0.49% | 100.2만 |
|---|
| 2025.09.25 | ₩83,433 | ₩83,957 | ₩83,366 | ₩83,742 | +0.37% | 101.8만 |
|---|
| 2025.09.24 | ₩83,380 | ₩84,547 | ₩82,561 | ₩83,809 | +0.51% | 267.6만 |
|---|
| 2025.09.23 | ₩82,682 | ₩83,447 | ₩82,535 | ₩82,615 | -0.08% | 134.5만 |
|---|
| 2025.09.22 | ₩81,435 | ₩82,146 | ₩81,274 | ₩81,528 | +0.12% | 155.2만 |
|---|
| 2025.09.19 | ₩81,528 | ₩81,743 | ₩81,045 | ₩81,220 | -0.38% | 125.7만 |
|---|
| 2025.09.18 | ₩82,360 | ₩82,642 | ₩81,756 | ₩82,347 | -0.02% | 153.4만 |
|---|
| 2025.09.17 | ₩82,280 | ₩82,682 | ₩81,730 | ₩82,092 | -0.23% | 118.2만 |
|---|
| 2025.09.16 | ₩82,910 | ₩83,501 | ₩82,897 | ₩83,313 | +0.49% | 102.2만 |
|---|
| 2025.09.15 | ₩82,749 | ₩83,112 | ₩82,481 | ₩83,058 | +0.37% | 118.4만 |
|---|
| 2025.09.12 | ₩82,119 | ₩82,374 | ₩81,636 | ₩82,025 | -0.11% | 199.9만 |
|---|
| 2025.09.11 | ₩82,011 | ₩82,722 | ₩81,837 | ₩82,374 | +0.44% | 139.5만 |
|---|
| 2025.09.10 | ₩82,387 | ₩83,487 | ₩82,320 | ₩83,447 | +1.29% | 107.3만 |
|---|
| 2025.09.09 | ₩82,749 | ₩83,366 | ₩82,481 | ₩82,588 | -0.19% | 91.1만 |
|---|
| 2025.09.08 | ₩82,159 | ₩82,347 | ₩81,341 | ₩81,971 | -0.23% | 82.4만 |
|---|
| 2025.09.05 | ₩82,159 | ₩82,239 | ₩80,992 | ₩81,770 | -0.47% | 157.1만 |
|---|
| 2025.09.04 | ₩82,320 | ₩82,736 | ₩82,105 | ₩82,561 | +0.29% | 99.3만 |
|---|
| 2025.09.03 | ₩83,393 | ₩83,742 | ₩82,333 | ₩82,776 | -0.74% | 96.6만 |
|---|
| 2025.09.02 | ₩83,890 | ₩84,359 | ₩83,353 | ₩83,970 | +0.10% | 85.7만 |
|---|
| 2025.08.29 | ₩83,755 | ₩84,319 | ₩83,729 | ₩84,185 | +0.51% | 106.8만 |
|---|
| 2025.08.28 | ₩83,112 | ₩83,621 | ₩82,696 | ₩83,326 | +0.26% | 126.7만 |
|---|