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 | ₩113,366 | ₩118,002 | ₩111,985 | ₩115,389 | +1.78% | 1602.9만 |
| 2026.09.28–2026.10.02 | ₩122,866 | ₩122,866 | ₩111,423 | ₩113,098 | -7.95% | 1058.5만 |
| 2026.09.21–2026.09.25 | ₩122,277 | ₩124,046 | ₩119,128 | ₩121,861 | -0.34% | 849.9만 |
| 2026.09.14–2026.09.18 | ₩123,550 | ₩125,238 | ₩121,218 | ₩121,701 | -1.50% | 596.2만 |
| 2026.09.08–2026.09.11 | ₩120,428 | ₩123,175 | ₩120,334 | ₩123,134 | +2.25% | 459.8만 |
| 2026.08.31–2026.09.04 | ₩118,083 | ₩122,009 | ₩117,265 | ₩118,712 | +0.53% | 1014.9만 |
| 2026.08.24–2026.08.28 | ₩119,034 | ₩119,985 | ₩115,242 | ₩115,711 | -2.79% | 918.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,337 |
| ₩123,496 |
| ₩117,801 |
| ₩120,454 |
| +1.79% |
| 677.7만 |
| 2026.08.10–2026.08.14 | ₩115,456 | ₩118,806 | ₩114,960 | ₩118,364 | +2.52% | 536.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩117,225 | ₩117,895 | ₩113,191 | ₩115,014 | -1.89% | 688.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩113,017 | ₩118,753 | ₩111,865 | ₩117,734 | +4.17% | 578.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩107,550 | ₩116,702 | ₩107,537 | ₩116,314 | +8.15% | 1227.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,068 | ₩109,694 | ₩105,527 | ₩109,064 | +1.86% | 1015.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,270 | ₩106,304 | ₩101,909 | ₩105,192 | +2.86% | 650.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,937 | ₩105,634 | ₩100,207 | ₩102,766 | -2.07% | 713만 |
|---|
| 2026.06.22–2026.06.26 | ₩108,367 | ₩108,810 | ₩102,619 | ₩102,873 | -5.07% | 992.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,334 | ₩114,089 | ₩107,456 | ₩107,778 | -4.06% | 894.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,771 | ₩121,593 | ₩117,051 | ₩117,949 | -1.52% | 606.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩118,217 | ₩121,138 | ₩117,962 | ₩118,873 | +0.56% | 559.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩121,714 | ₩122,692 | ₩116,126 | ₩117,011 | -3.86% | 650.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,791 | ₩126,190 | ₩121,593 | ₩122,746 | -0.84% | 529.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩121,071 | ₩123,670 | ₩120,937 | ₩123,657 | +2.14% | 407.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,175 | ₩125,439 | ₩117,560 | ₩118,565 | -3.74% | 633.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,964 | ₩125,520 | ₩118,873 | ₩124,327 | +2.78% | 949.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,957 | ₩121,312 | ₩116,769 | ₩120,240 | +2.81% | 543.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,756 | ₩125,278 | ₩114,304 | ₩116,676 | -6.48% | 1245.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩122,759 | ₩124,260 | ₩116,944 | ₩124,153 | +1.14% | 1356만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,014 | ₩125,010 | ₩118,994 | ₩123,804 | +0.64% | 1045.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩115,831 | ₩122,411 | ₩115,322 | ₩120,428 | +3.97% | 1118.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩111,181 | ₩122,451 | ₩110,833 | ₩118,927 | +6.97% | 1361.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,862 | ₩111,409 | ₩105,674 | ₩110,887 | +4.75% | 1504.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩110,083 | ₩110,163 | ₩102,592 | ₩105,553 | -4.11% | 1402.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,522 | ₩107,684 | ₩104,093 | ₩107,657 | +3.00% | 600.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,498 | ₩104,950 | ₩101,386 | ₩104,361 | +1.82% | 454.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,510 | ₩104,213 | ₩99,362 | ₩102,900 | +3.41% | 890.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,852 | ₩101,105 | ₩95,396 | ₩98,934 | +3.22% | 978.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,203 | ₩98,826 | ₩93,600 | ₩97,017 | +2.99% | 806.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,607 | ₩92,743 | ₩89,353 | ₩92,743 | +3.50% | 777만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,627 | ₩89,969 | ₩85,466 | ₩88,776 | +3.68% | 604.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,503 | ₩88,870 | ₩83,296 | ₩85,667 | -2.10% | 730.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,388 | ₩89,366 | ₩87,115 | ₩89,125 | +0.83% | 278.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,812 | ₩88,696 | ₩87,356 | ₩87,812 | 0.00% | 268.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,468 | ₩88,468 | ₩85,520 | ₩88,039 | -0.48% | 684.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩86,940 | ₩88,549 | ₩86,940 | ₩88,106 | +1.34% | 418.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩88,254 | ₩89,674 | ₩86,739 | ₩86,860 | -1.58% | 700.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,069 | ₩88,401 | ₩85,721 | ₩88,039 | +2.29% | 374.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,651 | ₩88,080 | ₩84,904 | ₩86,632 | -1.16% | 642.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,617 | ₩87,812 | ₩83,014 | ₩87,637 | +4.81% | 542.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,813 | ₩83,617 | ₩81,540 | ₩83,430 | +0.74% | 510.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,349 | ₩84,796 | ₩81,178 | ₩83,403 | +0.06% | 631.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,049 | ₩84,408 | ₩81,527 | ₩83,215 | +1.42% | 597.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,145 | ₩82,532 | ₩76,957 | ₩82,532 | +6.98% | 870.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,378 | ₩78,579 | ₩76,904 | ₩76,904 | -1.88% | 174.2만 |
|---|