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 | ₩116,955 | ₩118,095 | ₩115,305 | ₩115,480 | -1.26% | 411.1만 |
| 2026.10.08 | ₩116,365 | ₩117,277 | ₩114,554 | ₩115,359 | -0.86% | 331.1만 |
| 2026.10.07 | ₩114,232 | ₩114,661 | ₩112,476 | ₩112,958 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,750 | ₩114,581 | ₩112,543 | ₩112,623 | -0.99% | 415만 |
| 2026.10.05 | ₩113,455 | ₩114,273 | ₩112,073 | ₩113,146 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,523 | ₩113,951 | ₩111,510 | ₩113,186 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,918 | ₩113,682 | ₩111,684 | ₩113,334 | +0.37% | 275.6만 |
| 2026.09.30 | ₩115,493 | ₩116,177 | ₩114,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,661 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩118,148 | ₩119,731 | ₩117,478 | ₩117,625 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩122,963 | ₩122,963 | ₩120,871 | ₩121,152 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩122,011 | ₩123,003 | ₩121,622 | ₩121,957 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩123,083 | ₩124,143 | ₩122,467 | ₩123,231 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | ₩120,401 | ₩123,016 | ₩120,294 | ₩122,936 | +2.11% | 211.4만 |
|---|
| 2026.09.22 | ₩119,489 | ₩120,750 | ₩119,221 | ₩120,495 | +0.84% | 173.9만 |
|---|
| 2026.09.21 | ₩122,373 | ₩122,507 | ₩120,415 | ₩120,777 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩121,434 | ₩122,373 | ₩121,313 | ₩121,796 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩122,225 | ₩123,204 | ₩122,091 | ₩122,829 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | ₩124,894 | ₩124,894 | ₩121,648 | ₩121,823 | -2.46% | 150.5만 |
|---|
| 2026.09.15 | ₩122,815 | ₩125,336 | ₩122,708 | ₩124,880 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | ₩123,647 | ₩123,861 | ₩122,158 | ₩122,225 | -1.15% | 146.4만 |
|---|
| 2026.09.11 | ₩122,158 | ₩123,271 | ₩121,917 | ₩123,231 | +0.88% | 121.4만 |
|---|
| 2026.09.10 | ₩123,016 | ₩123,097 | ₩121,796 | ₩122,346 | -0.55% | 98.3만 |
|---|
| 2026.09.09 | ₩122,829 | ₩123,097 | ₩121,702 | ₩122,896 | +0.05% | 109.7만 |
|---|
| 2026.09.08 | ₩120,522 | ₩121,716 | ₩120,428 | ₩120,830 | +0.26% | 130.3만 |
|---|
| 2026.09.04 | ₩118,805 | ₩119,342 | ₩117,357 | ₩118,805 | 0.00% | 231.6만 |
|---|
| 2026.09.03 | ₩121,380 | ₩122,104 | ₩119,556 | ₩119,690 | -1.39% | 338.5만 |
|---|
| 2026.09.02 | ₩120,348 | ₩121,903 | ₩120,093 | ₩120,991 | +0.53% | 224.7만 |
|---|
| 2026.09.01 | ₩120,482 | ₩121,434 | ₩119,945 | ₩121,166 | +0.57% | 106.5만 |
|---|
| 2026.08.31 | ₩118,175 | ₩118,980 | ₩117,384 | ₩118,430 | +0.22% | 113.6만 |
|---|
| 2026.08.28 | ₩116,552 | ₩116,941 | ₩115,587 | ₩115,801 | -0.64% | 154.3만 |
|---|
| 2026.08.27 | ₩117,089 | ₩117,370 | ₩115,332 | ₩115,775 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,874 | ₩118,363 | ₩116,432 | ₩116,847 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩118,551 | ₩119,342 | ₩118,014 | ₩119,087 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩119,127 | ₩120,079 | ₩118,752 | ₩119,825 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,809 | ₩121,903 | ₩120,522 | ₩120,549 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩123,137 | ₩123,593 | ₩121,702 | ₩121,903 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,742 | ₩122,332 | ₩120,388 | ₩120,790 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,696 | ₩120,965 | ₩119,543 | ₩119,744 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩118,430 | ₩119,100 | ₩117,893 | ₩118,859 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩117,370 | ₩118,644 | ₩117,156 | ₩118,457 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,708 | ₩116,982 | ₩115,050 | ₩116,740 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩116,378 | ₩117,826 | ₩116,217 | ₩117,612 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩118,014 | ₩118,899 | ₩117,759 | ₩117,947 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,547 | ₩118,014 | ₩115,412 | ₩117,961 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,930 | ₩115,345 | ₩114,326 | ₩115,104 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩115,372 | ₩116,150 | ₩114,849 | ₩115,694 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩116,137 | ₩116,351 | ₩113,280 | ₩113,642 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩115,037 | ₩115,144 | ₩113,937 | ₩114,246 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩117,317 | ₩117,987 | ₩116,740 | ₩116,941 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩117,062 | ₩118,846 | ₩116,606 | ₩117,826 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,922 | ₩117,223 | ₩115,909 | ₩116,713 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,895 | ₩116,847 | ₩115,480 | ₩116,338 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩113,414 | ₩114,313 | ₩111,953 | ₩112,891 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩113,106 | ₩114,192 | ₩112,851 | ₩112,864 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩116,016 | ₩116,713 | ₩115,225 | ₩116,405 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,727 | ₩116,794 | ₩115,453 | ₩115,640 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,870 | ₩114,138 | ₩113,159 | ₩113,870 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,759 | ₩112,274 | ₩110,504 | ₩112,020 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,634 | ₩109,646 | ₩107,621 | ₩108,358 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,956 | ₩109,297 | ₩107,755 | ₩109,150 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩106,454 | ₩106,870 | ₩105,609 | ₩105,703 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩109,056 | ₩109,565 | ₩107,487 | ₩107,742 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩109,418 | ₩109,780 | ₩108,332 | ₩108,506 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩107,151 | ₩108,935 | ₩107,125 | ₩108,908 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,764 | ₩105,381 | ₩104,040 | ₩105,274 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,676 | ₩105,958 | ₩104,818 | ₩104,912 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩105,100 | ₩106,387 | ₩104,563 | ₩105,770 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩103,370 | ₩105,998 | ₩103,142 | ₩104,550 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩102,350 | ₩102,766 | ₩101,988 | ₩102,337 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩102,015 | ₩102,967 | ₩101,935 | ₩102,847 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩101,224 | ₩101,667 | ₩100,285 | ₩100,312 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,705 | ₩104,389 | ₩103,155 | ₩104,282 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩105,019 | ₩105,717 | ₩104,013 | ₩104,161 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩105,167 | ₩105,422 | ₩102,699 | ₩102,954 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩104,268 | ₩106,038 | ₩104,054 | ₩104,979 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩105,261 | ₩106,199 | ₩104,858 | ₩105,529 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩108,023 | ₩108,211 | ₩107,447 | ₩107,701 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩108,452 | ₩108,895 | ₩107,688 | ₩108,184 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩109,150 | ₩109,190 | ₩107,540 | ₩107,862 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩113,052 | ₩113,213 | ₩110,048 | ₩110,129 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,870 | ₩114,179 | ₩112,851 | ₩112,878 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩112,422 | ₩113,589 | ₩111,577 | ₩112,744 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩117,236 | ₩118,792 | ₩117,142 | ₩118,041 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,608 | ₩121,689 | ₩117,491 | ₩117,639 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩119,422 | ₩120,562 | ₩118,564 | ₩118,564 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,838 | ₩119,959 | ₩117,639 | ₩118,658 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,865 | ₩120,602 | ₩118,591 | ₩118,859 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩120,482 | ₩120,549 | ₩118,376 | ₩118,966 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩120,321 | ₩120,965 | ₩119,851 | ₩120,924 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩120,415 | ₩121,233 | ₩119,865 | ₩120,133 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩118,510 | ₩120,227 | ₩118,510 | ₩119,892 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩118,309 | ₩119,771 | ₩118,054 | ₩118,966 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩117,491 | ₩117,907 | ₩116,217 | ₩117,102 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,698 | ₩118,765 | ₩116,700 | ₩116,901 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩117,424 | ₩118,175 | ₩116,217 | ₩116,217 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,809 | ₩122,788 | ₩120,535 | ₩120,750 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩122,091 | ₩123,231 | ₩121,689 | ₩122,842 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩125,390 | ₩125,886 | ₩123,539 | ₩123,848 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩125,524 | ₩126,275 | ₩123,378 | ₩124,103 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩125,336 | ₩125,444 | ₩124,062 | ₩124,585 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,888 | ₩126,289 | ₩123,204 | ₩125,296 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩122,306 | ₩123,767 | ₩122,265 | ₩123,754 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩122,171 | ₩123,231 | ₩121,809 | ₩122,601 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩122,493 | ₩122,641 | ₩121,823 | ₩122,534 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩122,064 | ₩123,325 | ₩121,970 | ₩123,057 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩121,166 | ₩121,903 | ₩121,032 | ₩121,622 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩119,288 | ₩119,878 | ₩118,644 | ₩118,658 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩119,047 | ₩119,302 | ₩117,652 | ₩118,993 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩120,562 | ₩121,192 | ₩119,825 | ₩120,643 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,848 | ₩125,538 | ₩123,271 | ₩125,524 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩123,271 | ₩124,357 | ₩122,467 | ₩123,781 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩123,969 | ₩125,108 | ₩122,467 | ₩124,424 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩122,359 | ₩125,618 | ₩122,319 | ₩124,331 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩123,110 | ₩124,062 | ₩122,520 | ₩123,700 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩122,520 | ₩122,963 | ₩121,796 | ₩122,078 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩121,058 | ₩121,407 | ₩118,966 | ₩119,007 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩121,327 | ₩121,407 | ₩119,865 | ₩120,334 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,830 | ₩121,407 | ₩120,133 | ₩121,327 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩120,160 | ₩120,441 | ₩119,221 | ₩120,120 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩118,121 | ₩118,738 | ₩117,665 | ₩118,510 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩117,049 | ₩117,840 | ₩116,861 | ₩117,089 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,815 | ₩117,089 | ₩114,393 | ₩116,767 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩121,085 | ₩122,332 | ₩120,750 | ₩121,689 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩122,171 | ₩122,440 | ₩116,633 | ₩116,754 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩124,451 | ₩124,451 | ₩121,072 | ₩122,024 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,854 | ₩125,377 | ₩123,633 | ₩125,310 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,608 | ₩124,357 | ₩121,340 | ₩124,250 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩123,325 | ₩123,942 | ₩120,549 | ₩120,602 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,867 | ₩120,656 | ₩117,035 | ₩119,959 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩123,043 | ₩124,089 | ₩121,729 | ₩122,534 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,855 | ₩123,767 | ₩121,635 | ₩123,714 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩123,553 | ₩124,036 | ₩122,332 | ₩123,901 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩122,091 | ₩122,762 | ₩119,087 | ₩120,401 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩124,196 | ₩125,108 | ₩120,737 | ₩122,011 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩123,110 | ₩124,652 | ₩121,917 | ₩122,775 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,696 | ₩121,984 | ₩120,106 | ₩120,522 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,945 | ₩122,507 | ₩119,744 | ₩120,629 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩119,342 | ₩120,374 | ₩118,819 | ₩119,704 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,872 | ₩120,307 | ₩118,068 | ₩119,074 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,922 | ₩119,905 | ₩115,412 | ₩119,543 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,744 | ₩120,187 | ₩118,202 | ₩119,020 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩120,079 | ₩122,547 | ₩119,315 | ₩120,777 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩117,089 | ₩117,236 | ₩116,298 | ₩116,539 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩114,219 | ₩115,466 | ₩114,071 | ₩115,386 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩111,269 | ₩112,248 | ₩110,920 | ₩111,121 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩110,357 | ₩111,497 | ₩110,129 | ₩110,974 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩108,265 | ₩109,793 | ₩107,688 | ₩109,190 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩107,259 | ₩109,270 | ₩107,178 | ₩109,042 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,950 | ₩108,224 | ₩106,722 | ₩107,393 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,945 | ₩108,023 | ₩105,757 | ₩107,675 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,630 | ₩106,535 | ₩103,906 | ₩105,636 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩104,121 | ₩104,630 | ₩102,672 | ₩103,303 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,515 | ₩105,784 | ₩103,021 | ₩103,155 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,763 | ₩107,178 | ₩104,939 | ₩105,059 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩110,169 | ₩110,249 | ₩107,406 | ₩108,721 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩107,339 | ₩107,768 | ₩106,468 | ₩107,742 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩105,462 | ₩107,192 | ₩105,395 | ₩105,851 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,856 | ₩107,151 | ₩105,945 | ₩106,602 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩105,475 | ₩106,092 | ₩104,992 | ₩106,092 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,603 | ₩105,448 | ₩104,174 | ₩104,375 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,785 | ₩104,469 | ₩103,262 | ₩104,443 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩104,402 | ₩105,033 | ₩104,188 | ₩104,375 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩104,013 | ₩104,174 | ₩103,396 | ₩103,732 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,578 | ₩103,182 | ₩101,465 | ₩102,619 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩102,015 | ₩103,195 | ₩101,640 | ₩102,981 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,538 | ₩103,209 | ₩101,626 | ₩102,082 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,559 | ₩104,295 | ₩101,371 | ₩104,228 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩100,379 | ₩100,620 | ₩99,521 | ₩100,084 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,588 | ₩100,460 | ₩99,440 | ₩100,191 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,461 | ₩99,843 | ₩98,435 | ₩99,011 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,885 | ₩98,958 | ₩97,684 | ₩98,233 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,561 | ₩101,184 | ₩98,810 | ₩100,393 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩96,342 | ₩99,802 | ₩96,262 | ₩99,802 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,927 | ₩96,611 | ₩95,471 | ₩96,396 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,536 | ₩97,912 | ₩96,249 | ₩97,093 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,823 | ₩98,904 | ₩96,959 | ₩97,402 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,477 | ₩97,053 | ₩95,431 | ₩95,913 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,492 | ₩96,342 | ₩94,465 | ₩96,275 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩94,277 | ₩94,465 | ₩93,674 | ₩94,411 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,836 | ₩92,815 | ₩91,220 | ₩92,815 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩90,321 | ₩90,482 | ₩89,758 | ₩89,946 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩90,227 | ₩91,166 | ₩90,160 | ₩90,817 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,677 | ₩90,804 | ₩89,423 | ₩90,120 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩88,363 | ₩88,926 | ₩88,149 | ₩88,846 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,827 | ₩88,698 | ₩87,733 | ₩88,068 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,712 | ₩90,039 | ₩88,645 | ₩89,221 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩87,089 | ₩88,739 | ₩87,022 | ₩88,242 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,694 | ₩86,834 | ₩85,533 | ₩86,794 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,466 | ₩86,150 | ₩85,386 | ₩85,735 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,911 | ₩85,440 | ₩83,361 | ₩85,279 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,777 | ₩84,394 | ₩83,602 | ₩84,139 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,626 | ₩87,706 | ₩84,702 | ₩85,037 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,572 | ₩88,940 | ₩86,620 | ₩88,926 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,773 | ₩89,436 | ₩87,760 | ₩89,195 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,706 | ₩87,773 | ₩87,183 | ₩87,733 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,859 | ₩89,355 | ₩88,403 | ₩88,403 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,457 | ₩88,712 | ₩88,162 | ₩88,377 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,417 | ₩88,417 | ₩87,424 | ₩87,880 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,604 | ₩88,765 | ₩87,853 | ₩87,894 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩88,041 | ₩88,725 | ₩88,041 | ₩88,524 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,880 | ₩88,578 | ₩87,880 | ₩88,229 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,478 | ₩88,430 | ₩87,398 | ₩88,108 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩87,250 | ₩87,438 | ₩86,821 | ₩87,330 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩86,995 | ₩87,840 | ₩86,499 | ₩87,733 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩87,062 | ₩87,143 | ₩85,587 | ₩85,627 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,537 | ₩88,537 | ₩87,330 | ₩87,518 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩88,014 | ₩88,296 | ₩87,438 | ₩88,175 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,706 | ₩88,377 | ₩87,545 | ₩87,719 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,693 | ₩88,108 | ₩87,035 | ₩88,081 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,417 | ₩88,618 | ₩87,894 | ₩87,894 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩87,009 | ₩88,081 | ₩87,009 | ₩88,081 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,934 | ₩88,672 | ₩86,807 | ₩86,928 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩89,382 | ₩89,744 | ₩89,355 | ₩89,557 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,926 | ₩89,744 | ₩88,926 | ₩89,744 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,497 | ₩88,537 | ₩87,746 | ₩88,108 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩88,323 | ₩88,739 | ₩88,014 | ₩88,014 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,585 | ₩88,470 | ₩87,585 | ₩88,108 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,666 | ₩88,417 | ₩87,666 | ₩87,867 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,593 | ₩87,626 | ₩86,539 | ₩87,438 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩86,137 | ₩86,915 | ₩85,788 | ₩86,512 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,775 | ₩87,062 | ₩85,694 | ₩86,700 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩86,284 | ₩86,727 | ₩84,970 | ₩85,118 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩85,104 | ₩86,137 | ₩85,104 | ₩86,083 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,815 | ₩87,371 | ₩85,641 | ₩87,102 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,719 | ₩88,149 | ₩87,076 | ₩87,183 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩87,170 | ₩87,746 | ₩86,928 | ₩87,706 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩86,982 | ₩87,880 | ₩86,982 | ₩87,049 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,855 | ₩86,217 | ₩85,614 | ₩85,761 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,453 | ₩86,137 | ₩85,453 | ₩85,775 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,683 | ₩84,514 | ₩83,079 | ₩84,394 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,650 | ₩83,683 | ₩82,650 | ₩83,495 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,886 | ₩82,529 | ₩81,872 | ₩81,953 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩82,275 | ₩82,905 | ₩81,698 | ₩81,792 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,899 | ₩82,597 | ₩81,604 | ₩82,141 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,878 | ₩83,321 | ₩82,462 | ₩82,570 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,508 | ₩83,817 | ₩82,959 | ₩83,468 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,537 | ₩83,307 | ₩81,242 | ₩82,664 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,884 | ₩84,863 | ₩83,374 | ₩83,441 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,441 | ₩84,072 | ₩83,106 | ₩83,227 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,415 | ₩83,897 | ₩83,106 | ₩83,643 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,696 | ₩84,125 | ₩83,267 | ₩83,280 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩84,313 | ₩84,474 | ₩83,924 | ₩83,924 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩82,114 | ₩83,602 | ₩82,006 | ₩83,482 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩81,980 | ₩82,194 | ₩81,591 | ₩81,792 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩82,114 | ₩82,315 | ₩81,725 | ₩81,859 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩82,100 | ₩82,597 | ₩82,006 | ₩82,597 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,966 | ₩82,382 | ₩80,880 | ₩81,054 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩81,081 | ₩81,416 | ₩80,531 | ₩81,095 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩77,058 | ₩78,694 | ₩77,031 | ₩78,265 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩77,205 | ₩77,554 | ₩77,018 | ₩77,232 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,439 | ₩78,640 | ₩76,964 | ₩76,964 | -1.88% | 174.2만 |
|---|