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 | ₩116,409 | ₩117,543 | ₩114,767 | ₩114,940 | -1.26% | 411.1만 |
| 2026.10.08 | ₩115,821 | ₩116,729 | ₩114,019 | ₩114,820 | -0.86% | 331.1만 |
| 2026.10.07 | ₩113,699 | ₩114,126 | ₩111,951 | ₩112,431 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,219 | ₩114,046 | ₩112,017 | ₩112,097 | -0.99% | 415만 |
| 2026.10.05 | ₩112,925 | ₩113,739 | ₩111,550 | ₩112,618 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,003 | ₩113,419 | ₩110,989 | ₩112,658 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,391 | ₩113,152 | ₩111,163 | ₩112,805 | +0.37% | 275.6만 |
| 2026.09.30 | ₩114,954 | ₩115,635 | ₩114,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,126 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩117,597 | ₩119,172 | ₩116,929 | ₩117,076 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩122,389 | ₩122,389 | ₩120,306 | ₩120,587 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩121,441 | ₩122,429 | ₩121,054 | ₩121,388 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩122,509 | ₩123,563 | ₩121,895 | ₩122,656 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | ₩119,839 | ₩122,442 | ₩119,732 | ₩122,362 | +2.11% | 211.4만 |
|---|
| 2026.09.22 | ₩118,932 | ₩120,186 | ₩118,665 | ₩119,933 | +0.84% | 173.9만 |
|---|
| 2026.09.21 | ₩121,801 | ₩121,935 | ₩119,853 | ₩120,213 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩120,867 | ₩121,801 | ₩120,747 | ₩121,227 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩121,655 | ₩122,629 | ₩121,521 | ₩122,255 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | ₩124,311 | ₩124,311 | ₩121,081 | ₩121,254 | -2.46% | 150.5만 |
|---|
| 2026.09.15 | ₩122,242 | ₩124,751 | ₩122,135 | ₩124,298 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | ₩123,069 | ₩123,283 | ₩121,588 | ₩121,655 | -1.15% | 146.4만 |
|---|
| 2026.09.11 | ₩121,588 | ₩122,696 | ₩121,348 | ₩122,656 | +0.88% | 121.4만 |
|---|
| 2026.09.10 | ₩122,442 | ₩122,522 | ₩121,227 | ₩121,775 | -0.55% | 98.3만 |
|---|
| 2026.09.09 | ₩122,255 | ₩122,522 | ₩121,134 | ₩122,322 | +0.05% | 109.7만 |
|---|
| 2026.09.08 | ₩119,959 | ₩121,147 | ₩119,866 | ₩120,266 | +0.26% | 130.3만 |
|---|
| 2026.09.04 | ₩118,251 | ₩118,785 | ₩116,809 | ₩118,251 | 0.00% | 231.6만 |
|---|
| 2026.09.03 | ₩120,814 | ₩121,534 | ₩118,998 | ₩119,132 | -1.39% | 338.5만 |
|---|
| 2026.09.02 | ₩119,786 | ₩121,334 | ₩119,532 | ₩120,427 | +0.53% | 224.7만 |
|---|
| 2026.09.01 | ₩119,919 | ₩120,867 | ₩119,385 | ₩120,600 | +0.57% | 106.5만 |
|---|
| 2026.08.31 | ₩117,623 | ₩118,424 | ₩116,836 | ₩117,877 | +0.22% | 113.6만 |
|---|
| 2026.08.28 | ₩116,008 | ₩116,395 | ₩115,047 | ₩115,261 | -0.64% | 154.3만 |
|---|
| 2026.08.27 | ₩116,542 | ₩116,823 | ₩114,794 | ₩115,234 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,329 | ₩117,810 | ₩115,888 | ₩116,302 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩117,997 | ₩118,785 | ₩117,463 | ₩118,531 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩118,571 | ₩119,519 | ₩118,197 | ₩119,265 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,241 | ₩121,334 | ₩119,959 | ₩119,986 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩122,562 | ₩123,016 | ₩121,134 | ₩121,334 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,174 | ₩121,761 | ₩119,826 | ₩120,226 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,133 | ₩120,400 | ₩118,985 | ₩119,185 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩117,877 | ₩118,544 | ₩117,343 | ₩118,304 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩116,823 | ₩118,091 | ₩116,609 | ₩117,904 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,167 | ₩116,435 | ₩114,513 | ₩116,195 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩115,835 | ₩117,276 | ₩115,675 | ₩117,063 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩117,463 | ₩118,344 | ₩117,210 | ₩117,397 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,007 | ₩117,463 | ₩114,874 | ₩117,410 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,393 | ₩114,807 | ₩113,793 | ₩114,567 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩114,834 | ₩115,608 | ₩114,313 | ₩115,154 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩115,595 | ₩115,808 | ₩112,751 | ₩113,112 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩114,500 | ₩114,607 | ₩113,405 | ₩113,712 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩116,769 | ₩117,437 | ₩116,195 | ₩116,395 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩116,516 | ₩118,291 | ₩116,062 | ₩117,276 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,381 | ₩116,676 | ₩115,368 | ₩116,169 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,354 | ₩116,302 | ₩114,940 | ₩115,795 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩112,885 | ₩113,779 | ₩111,430 | ₩112,364 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩112,578 | ₩113,659 | ₩112,324 | ₩112,338 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩115,474 | ₩116,169 | ₩114,687 | ₩115,862 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,182 | ₩116,249 | ₩114,914 | ₩115,101 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,339 | ₩113,606 | ₩112,631 | ₩113,339 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,242 | ₩111,750 | ₩109,988 | ₩111,497 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,132 | ₩109,134 | ₩107,119 | ₩107,853 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,452 | ₩108,787 | ₩107,252 | ₩108,640 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩105,957 | ₩106,371 | ₩105,116 | ₩105,210 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩108,547 | ₩109,054 | ₩106,985 | ₩107,239 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩108,907 | ₩109,268 | ₩107,826 | ₩107,999 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩106,651 | ₩108,427 | ₩106,625 | ₩108,400 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,275 | ₩104,889 | ₩103,555 | ₩104,783 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,183 | ₩105,463 | ₩104,329 | ₩104,422 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩104,609 | ₩105,890 | ₩104,075 | ₩105,276 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩102,887 | ₩105,503 | ₩102,660 | ₩104,062 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩101,873 | ₩102,286 | ₩101,512 | ₩101,859 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩101,539 | ₩102,487 | ₩101,459 | ₩102,367 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩100,751 | ₩101,192 | ₩99,817 | ₩99,844 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,221 | ₩103,902 | ₩102,674 | ₩103,795 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩104,529 | ₩105,223 | ₩103,528 | ₩103,675 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩104,676 | ₩104,929 | ₩102,220 | ₩102,473 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩103,781 | ₩105,543 | ₩103,568 | ₩104,489 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩104,769 | ₩105,704 | ₩104,369 | ₩105,036 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩107,519 | ₩107,706 | ₩106,945 | ₩107,199 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩107,946 | ₩108,387 | ₩107,185 | ₩107,679 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩108,640 | ₩108,680 | ₩107,038 | ₩107,359 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩112,524 | ₩112,685 | ₩109,535 | ₩109,615 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,339 | ₩113,646 | ₩112,324 | ₩112,351 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩111,897 | ₩113,058 | ₩111,056 | ₩112,217 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩116,689 | ₩118,237 | ₩116,596 | ₩117,490 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,041 | ₩121,121 | ₩116,943 | ₩117,090 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩118,865 | ₩119,999 | ₩118,011 | ₩118,011 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,279 | ₩119,399 | ₩117,090 | ₩118,104 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,305 | ₩120,039 | ₩118,037 | ₩118,304 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩119,919 | ₩119,986 | ₩117,824 | ₩118,411 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩119,759 | ₩120,400 | ₩119,292 | ₩120,360 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩119,853 | ₩120,667 | ₩119,305 | ₩119,572 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩117,957 | ₩119,666 | ₩117,957 | ₩119,332 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩117,757 | ₩119,212 | ₩117,503 | ₩118,411 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩116,943 | ₩117,356 | ₩115,675 | ₩116,556 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,144 | ₩118,211 | ₩116,155 | ₩116,355 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩116,876 | ₩117,623 | ₩115,675 | ₩115,675 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,241 | ₩122,215 | ₩119,973 | ₩120,186 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩121,521 | ₩122,656 | ₩121,121 | ₩122,269 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩124,805 | ₩125,299 | ₩122,963 | ₩123,270 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩124,938 | ₩125,686 | ₩122,803 | ₩123,523 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩124,751 | ₩124,858 | ₩123,483 | ₩124,004 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,310 | ₩125,699 | ₩122,629 | ₩124,711 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩121,735 | ₩123,190 | ₩121,695 | ₩123,176 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩121,601 | ₩122,656 | ₩121,241 | ₩122,028 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩121,922 | ₩122,068 | ₩121,254 | ₩121,962 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩121,494 | ₩122,749 | ₩121,401 | ₩122,482 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩120,600 | ₩121,334 | ₩120,467 | ₩121,054 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩118,731 | ₩119,319 | ₩118,091 | ₩118,104 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩118,491 | ₩118,745 | ₩117,103 | ₩118,438 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩119,999 | ₩120,627 | ₩119,265 | ₩120,080 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,270 | ₩124,952 | ₩122,696 | ₩124,938 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩122,696 | ₩123,777 | ₩121,895 | ₩123,203 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩123,390 | ₩124,524 | ₩121,895 | ₩123,844 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩121,788 | ₩125,032 | ₩121,748 | ₩123,750 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩122,536 | ₩123,483 | ₩121,948 | ₩123,123 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩121,948 | ₩122,389 | ₩121,227 | ₩121,508 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩120,493 | ₩120,840 | ₩118,411 | ₩118,451 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩120,760 | ₩120,840 | ₩119,305 | ₩119,773 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,266 | ₩120,840 | ₩119,572 | ₩120,760 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩119,599 | ₩119,879 | ₩118,665 | ₩119,559 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩117,570 | ₩118,184 | ₩117,116 | ₩117,957 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩116,502 | ₩117,290 | ₩116,315 | ₩116,542 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,274 | ₩116,542 | ₩113,859 | ₩116,222 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩120,520 | ₩121,761 | ₩120,186 | ₩121,121 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩121,601 | ₩121,868 | ₩116,088 | ₩116,209 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩123,870 | ₩123,870 | ₩120,507 | ₩121,454 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,271 | ₩124,791 | ₩123,056 | ₩124,725 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,041 | ₩123,777 | ₩120,774 | ₩123,670 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩122,749 | ₩123,363 | ₩119,986 | ₩120,039 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,316 | ₩120,093 | ₩116,489 | ₩119,399 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩122,469 | ₩123,510 | ₩121,161 | ₩121,962 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,282 | ₩123,190 | ₩121,067 | ₩123,136 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩122,976 | ₩123,457 | ₩121,761 | ₩123,323 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩121,521 | ₩122,189 | ₩118,531 | ₩119,839 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩123,617 | ₩124,524 | ₩120,173 | ₩121,441 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩122,536 | ₩124,071 | ₩121,348 | ₩122,202 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,133 | ₩121,414 | ₩119,546 | ₩119,959 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,385 | ₩121,935 | ₩119,185 | ₩120,066 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩118,785 | ₩119,813 | ₩118,264 | ₩119,145 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,318 | ₩119,746 | ₩117,517 | ₩118,518 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,381 | ₩119,345 | ₩114,874 | ₩118,985 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,185 | ₩119,626 | ₩117,650 | ₩118,464 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩119,519 | ₩121,975 | ₩118,758 | ₩120,213 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩116,542 | ₩116,689 | ₩115,755 | ₩115,995 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩113,686 | ₩114,927 | ₩113,539 | ₩114,847 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩110,749 | ₩111,724 | ₩110,402 | ₩110,602 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩109,842 | ₩110,976 | ₩109,615 | ₩110,456 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩107,759 | ₩109,281 | ₩107,185 | ₩108,680 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩106,758 | ₩108,760 | ₩106,678 | ₩108,533 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,451 | ₩107,719 | ₩106,224 | ₩106,892 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,450 | ₩107,519 | ₩105,263 | ₩107,172 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,142 | ₩106,037 | ₩103,421 | ₩105,143 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩103,635 | ₩104,142 | ₩102,193 | ₩102,820 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,023 | ₩105,290 | ₩102,540 | ₩102,674 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,264 | ₩106,678 | ₩104,449 | ₩104,569 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩109,655 | ₩109,735 | ₩106,905 | ₩108,213 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩106,838 | ₩107,265 | ₩105,971 | ₩107,239 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩104,969 | ₩106,691 | ₩104,903 | ₩105,357 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,358 | ₩106,651 | ₩105,450 | ₩106,104 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩104,983 | ₩105,597 | ₩104,502 | ₩105,597 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,115 | ₩104,956 | ₩103,688 | ₩103,888 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,301 | ₩103,982 | ₩102,780 | ₩103,955 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩103,915 | ₩104,542 | ₩103,701 | ₩103,888 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩103,528 | ₩103,688 | ₩102,914 | ₩103,248 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,100 | ₩102,700 | ₩100,992 | ₩102,140 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩101,539 | ₩102,714 | ₩101,165 | ₩102,500 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,060 | ₩102,727 | ₩101,152 | ₩101,606 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,085 | ₩103,808 | ₩100,898 | ₩103,741 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩99,911 | ₩100,151 | ₩99,056 | ₩99,617 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,123 | ₩99,991 | ₩98,976 | ₩99,724 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,002 | ₩99,377 | ₩97,975 | ₩98,549 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,428 | ₩98,496 | ₩97,228 | ₩97,775 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,096 | ₩100,711 | ₩98,349 | ₩99,924 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩95,893 | ₩99,337 | ₩95,813 | ₩99,337 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,479 | ₩96,160 | ₩95,025 | ₩95,946 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,081 | ₩97,454 | ₩95,799 | ₩96,640 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,362 | ₩98,442 | ₩96,507 | ₩96,947 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,026 | ₩96,600 | ₩94,985 | ₩95,466 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,051 | ₩95,893 | ₩94,024 | ₩95,826 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩93,837 | ₩94,024 | ₩93,236 | ₩93,971 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,408 | ₩92,382 | ₩90,794 | ₩92,382 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩89,899 | ₩90,060 | ₩89,339 | ₩89,526 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩89,806 | ₩90,740 | ₩89,739 | ₩90,393 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,259 | ₩90,380 | ₩89,005 | ₩89,699 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩87,951 | ₩88,511 | ₩87,737 | ₩88,431 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,417 | ₩88,284 | ₩87,323 | ₩87,657 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,298 | ₩89,619 | ₩88,231 | ₩88,805 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩86,683 | ₩88,324 | ₩86,616 | ₩87,831 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,294 | ₩86,429 | ₩85,134 | ₩86,389 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,067 | ₩85,748 | ₩84,987 | ₩85,334 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,519 | ₩85,041 | ₩82,972 | ₩84,881 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,386 | ₩84,000 | ₩83,212 | ₩83,746 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,216 | ₩87,297 | ₩84,307 | ₩84,640 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,163 | ₩88,525 | ₩86,215 | ₩88,511 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,363 | ₩89,018 | ₩87,350 | ₩88,778 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,297 | ₩87,363 | ₩86,776 | ₩87,323 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,445 | ₩88,938 | ₩87,991 | ₩87,991 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,044 | ₩88,298 | ₩87,750 | ₩87,964 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,004 | ₩88,004 | ₩87,016 | ₩87,470 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,191 | ₩88,351 | ₩87,443 | ₩87,483 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩87,630 | ₩88,311 | ₩87,630 | ₩88,111 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,470 | ₩88,164 | ₩87,470 | ₩87,817 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,070 | ₩88,017 | ₩86,990 | ₩87,697 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩86,843 | ₩87,030 | ₩86,416 | ₩86,923 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩86,589 | ₩87,430 | ₩86,095 | ₩87,323 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩86,656 | ₩86,736 | ₩85,188 | ₩85,228 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,124 | ₩88,124 | ₩86,923 | ₩87,110 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩87,604 | ₩87,884 | ₩87,030 | ₩87,764 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,297 | ₩87,964 | ₩87,136 | ₩87,310 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,283 | ₩87,697 | ₩86,629 | ₩87,670 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,004 | ₩88,204 | ₩87,483 | ₩87,483 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩86,602 | ₩87,670 | ₩86,602 | ₩87,670 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,523 | ₩88,258 | ₩86,402 | ₩86,522 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩88,965 | ₩89,325 | ₩88,938 | ₩89,139 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,511 | ₩89,325 | ₩88,511 | ₩89,325 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,084 | ₩88,124 | ₩87,337 | ₩87,697 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩87,911 | ₩88,324 | ₩87,604 | ₩87,604 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,176 | ₩88,057 | ₩87,176 | ₩87,697 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,257 | ₩88,004 | ₩87,257 | ₩87,457 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,189 | ₩87,216 | ₩86,135 | ₩87,030 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩85,735 | ₩86,509 | ₩85,388 | ₩86,109 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,374 | ₩86,656 | ₩85,294 | ₩86,295 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩85,882 | ₩86,322 | ₩84,574 | ₩84,720 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩84,707 | ₩85,735 | ₩84,707 | ₩85,681 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,414 | ₩86,963 | ₩85,241 | ₩86,696 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,310 | ₩87,737 | ₩86,669 | ₩86,776 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩86,763 | ₩87,337 | ₩86,522 | ₩87,297 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩86,576 | ₩87,470 | ₩86,576 | ₩86,643 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,455 | ₩85,815 | ₩85,214 | ₩85,361 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,054 | ₩85,735 | ₩85,054 | ₩85,374 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,292 | ₩84,120 | ₩82,691 | ₩84,000 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,264 | ₩83,292 | ₩82,264 | ₩83,105 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,504 | ₩82,144 | ₩81,490 | ₩81,570 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩81,891 | ₩82,518 | ₩81,317 | ₩81,410 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,517 | ₩82,211 | ₩81,223 | ₩81,757 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,491 | ₩82,932 | ₩82,077 | ₩82,184 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,119 | ₩83,426 | ₩82,571 | ₩83,079 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,156 | ₩82,918 | ₩80,863 | ₩82,278 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,492 | ₩84,467 | ₩82,985 | ₩83,052 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,052 | ₩83,679 | ₩82,718 | ₩82,838 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,025 | ₩83,506 | ₩82,718 | ₩83,252 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,305 | ₩83,733 | ₩82,878 | ₩82,892 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩83,920 | ₩84,080 | ₩83,532 | ₩83,532 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩81,730 | ₩83,212 | ₩81,624 | ₩83,092 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩81,597 | ₩81,811 | ₩81,210 | ₩81,410 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩81,730 | ₩81,931 | ₩81,343 | ₩81,477 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩81,717 | ₩82,211 | ₩81,624 | ₩82,211 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,584 | ₩81,997 | ₩80,502 | ₩80,676 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩80,703 | ₩81,036 | ₩80,155 | ₩80,716 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩76,698 | ₩78,327 | ₩76,671 | ₩77,900 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩76,845 | ₩77,192 | ₩76,658 | ₩76,872 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,073 | ₩78,273 | ₩76,605 | ₩76,605 | -1.88% | 174.2만 |
|---|