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 | ₩116,940 | ₩118,080 | ₩115,291 | ₩115,465 | -1.26% | 411.1만 |
| 2026.10.08 | ₩116,350 | ₩117,262 | ₩114,540 | ₩115,344 | -0.86% | 331.1만 |
| 2026.10.07 | ₩114,218 | ₩114,647 | ₩112,461 | ₩112,944 | -1.12% | 192.4만 |
| 2026.10.06 | ₩113,735 | ₩114,566 | ₩112,528 | ₩112,609 | -0.99% | 415만 |
| 2026.10.05 | ₩113,440 | ₩114,258 | ₩112,059 | ₩113,132 | -0.27% | 253.3만 |
| 2026.10.02 | ₩111,509 | ₩113,936 | ₩111,496 | ₩113,172 | +1.49% | 248.1만 |
| 2026.10.01 | ₩112,904 | ₩113,668 | ₩111,670 | ₩113,319 | +0.37% | 275.6만 |
| 2026.09.30 | ₩115,478 | ₩116,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,647 |
| -0.72% |
| 189.3만 |
| 2026.09.29 | ₩118,133 | ₩119,716 | ₩117,463 | ₩117,610 | -0.44% | 132.7만 |
|---|
| 2026.09.28 | ₩122,947 | ₩122,947 | ₩120,855 | ₩121,137 | -1.47% | 212.9만 |
|---|
| 2026.09.25 | ₩121,995 | ₩122,987 | ₩121,606 | ₩121,941 | -0.04% | 155.7만 |
|---|
| 2026.09.24 | ₩123,068 | ₩124,127 | ₩122,451 | ₩123,215 | +0.12% | 150.4만 |
|---|
| 2026.09.23 | ₩120,386 | ₩123,001 | ₩120,279 | ₩122,920 | +2.11% | 211.4만 |
|---|
| 2026.09.22 | ₩119,474 | ₩120,735 | ₩119,206 | ₩120,480 | +0.84% | 173.9만 |
|---|
| 2026.09.21 | ₩122,357 | ₩122,491 | ₩120,399 | ₩120,761 | -1.30% | 158.6만 |
|---|
| 2026.09.18 | ₩121,418 | ₩122,357 | ₩121,298 | ₩121,781 | +0.30% | 98.7만 |
|---|
| 2026.09.17 | ₩122,210 | ₩123,188 | ₩122,076 | ₩122,813 | +0.49% | 97.4만 |
|---|
| 2026.09.16 | ₩124,878 | ₩124,878 | ₩121,633 | ₩121,807 | -2.46% | 150.5만 |
|---|
| 2026.09.15 | ₩122,800 | ₩125,321 | ₩122,692 | ₩124,865 | +1.68% | 103.3만 |
|---|
| 2026.09.14 | ₩123,631 | ₩123,846 | ₩122,143 | ₩122,210 | -1.15% | 146.4만 |
|---|
| 2026.09.11 | ₩122,143 | ₩123,256 | ₩121,901 | ₩123,215 | +0.88% | 121.4만 |
|---|
| 2026.09.10 | ₩123,001 | ₩123,081 | ₩121,781 | ₩122,330 | -0.55% | 98.3만 |
|---|
| 2026.09.09 | ₩122,813 | ₩123,081 | ₩121,687 | ₩122,880 | +0.05% | 109.7만 |
|---|
| 2026.09.08 | ₩120,507 | ₩121,700 | ₩120,413 | ₩120,815 | +0.26% | 130.3만 |
|---|
| 2026.09.04 | ₩118,790 | ₩119,327 | ₩117,342 | ₩118,790 | 0.00% | 231.6만 |
|---|
| 2026.09.03 | ₩121,365 | ₩122,089 | ₩119,541 | ₩119,675 | -1.39% | 338.5만 |
|---|
| 2026.09.02 | ₩120,332 | ₩121,888 | ₩120,078 | ₩120,976 | +0.53% | 224.7만 |
|---|
| 2026.09.01 | ₩120,466 | ₩121,418 | ₩119,930 | ₩121,150 | +0.57% | 106.5만 |
|---|
| 2026.08.31 | ₩118,160 | ₩118,965 | ₩117,369 | ₩118,415 | +0.22% | 113.6만 |
|---|
| 2026.08.28 | ₩116,538 | ₩116,926 | ₩115,572 | ₩115,787 | -0.64% | 154.3만 |
|---|
| 2026.08.27 | ₩117,074 | ₩117,356 | ₩115,317 | ₩115,760 | -1.12% | 187.5만 |
|---|
| 2026.08.26 | ₩116,859 | ₩118,348 | ₩116,417 | ₩116,833 | -0.02% | 150.3만 |
|---|
| 2026.08.25 | ₩118,536 | ₩119,327 | ₩117,999 | ₩119,072 | +0.45% | 247.1만 |
|---|
| 2026.08.24 | ₩119,112 | ₩120,064 | ₩118,737 | ₩119,809 | +0.59% | 179.6만 |
|---|
| 2026.08.21 | ₩121,794 | ₩121,888 | ₩120,507 | ₩120,534 | -1.03% | 97.2만 |
|---|
| 2026.08.20 | ₩123,121 | ₩123,577 | ₩121,687 | ₩121,888 | -1.00% | 145만 |
|---|
| 2026.08.19 | ₩121,727 | ₩122,317 | ₩120,373 | ₩120,775 | -0.78% | 185.7만 |
|---|
| 2026.08.18 | ₩120,681 | ₩120,949 | ₩119,528 | ₩119,729 | -0.79% | 107.2만 |
|---|
| 2026.08.17 | ₩118,415 | ₩119,085 | ₩117,879 | ₩118,844 | +0.36% | 142.6만 |
|---|
| 2026.08.14 | ₩117,356 | ₩118,629 | ₩117,141 | ₩118,442 | +0.93% | 129.4만 |
|---|
| 2026.08.13 | ₩115,693 | ₩116,967 | ₩115,036 | ₩116,725 | +0.89% | 118.5만 |
|---|
| 2026.08.12 | ₩116,363 | ₩117,811 | ₩116,202 | ₩117,597 | +1.06% | 101.9만 |
|---|
| 2026.08.11 | ₩117,999 | ₩118,884 | ₩117,744 | ₩117,932 | -0.06% | 79.7만 |
|---|
| 2026.08.10 | ₩115,532 | ₩117,999 | ₩115,398 | ₩117,946 | +2.09% | 107만 |
|---|
| 2026.08.07 | ₩114,915 | ₩115,331 | ₩114,312 | ₩115,089 | +0.15% | 132.5만 |
|---|
| 2026.08.06 | ₩115,358 | ₩116,135 | ₩114,835 | ₩115,679 | +0.28% | 119만 |
|---|
| 2026.08.05 | ₩116,122 | ₩116,336 | ₩113,266 | ₩113,628 | -2.15% | 139.6만 |
|---|
| 2026.08.04 | ₩115,022 | ₩115,130 | ₩113,923 | ₩114,231 | -0.69% | 146.2만 |
|---|
| 2026.08.03 | ₩117,302 | ₩117,972 | ₩116,725 | ₩116,926 | -0.32% | 151.4만 |
|---|
| 2026.07.31 | ₩117,047 | ₩118,831 | ₩116,591 | ₩117,811 | +0.65% | 111.9만 |
|---|
| 2026.07.30 | ₩115,907 | ₩117,208 | ₩115,894 | ₩116,699 | +0.68% | 109.3만 |
|---|
| 2026.07.29 | ₩115,881 | ₩116,833 | ₩115,465 | ₩116,323 | +0.38% | 124.8만 |
|---|
| 2026.07.28 | ₩113,400 | ₩114,298 | ₩111,938 | ₩112,877 | -0.46% | 116.1만 |
|---|
| 2026.07.27 | ₩113,092 | ₩114,178 | ₩112,837 | ₩112,850 | -0.21% | 116.5만 |
|---|
| 2026.07.24 | ₩116,001 | ₩116,699 | ₩115,210 | ₩116,390 | +0.34% | 121.3만 |
|---|
| 2026.07.23 | ₩116,712 | ₩116,779 | ₩115,438 | ₩115,626 | -0.93% | 355.4만 |
|---|
| 2026.07.22 | ₩113,856 | ₩114,124 | ₩113,145 | ₩113,856 | 0.00% | 341만 |
|---|
| 2026.07.21 | ₩110,745 | ₩112,260 | ₩110,490 | ₩112,005 | +1.14% | 177.3만 |
|---|
| 2026.07.20 | ₩107,621 | ₩109,632 | ₩107,607 | ₩108,345 | +0.67% | 232.8만 |
|---|
| 2026.07.17 | ₩107,942 | ₩109,283 | ₩107,741 | ₩109,136 | +1.11% | 324.2만 |
|---|
| 2026.07.16 | ₩106,441 | ₩106,856 | ₩105,596 | ₩105,690 | -0.71% | 171.6만 |
|---|
| 2026.07.15 | ₩109,042 | ₩109,552 | ₩107,473 | ₩107,728 | -1.21% | 169.9만 |
|---|
| 2026.07.14 | ₩109,404 | ₩109,766 | ₩108,318 | ₩108,492 | -0.83% | 206.3만 |
|---|
| 2026.07.13 | ₩107,138 | ₩108,921 | ₩107,111 | ₩108,894 | +1.64% | 143.1만 |
|---|
| 2026.07.10 | ₩104,751 | ₩105,368 | ₩104,027 | ₩105,261 | +0.49% | 117.8만 |
|---|
| 2026.07.09 | ₩105,663 | ₩105,945 | ₩104,805 | ₩104,899 | -0.72% | 61.7만 |
|---|
| 2026.07.08 | ₩105,086 | ₩106,374 | ₩104,550 | ₩105,757 | +0.64% | 184.3만 |
|---|
| 2026.07.07 | ₩103,357 | ₩105,985 | ₩103,129 | ₩104,537 | +1.14% | 192.4만 |
|---|
| 2026.07.06 | ₩102,337 | ₩102,753 | ₩101,975 | ₩102,324 | -0.01% | 94만 |
|---|
| 2026.07.02 | ₩102,002 | ₩102,954 | ₩101,922 | ₩102,834 | +0.82% | 130.4만 |
|---|
| 2026.07.01 | ₩101,211 | ₩101,654 | ₩100,273 | ₩100,299 | -0.90% | 193.7만 |
|---|
| 2026.06.30 | ₩103,692 | ₩104,376 | ₩103,142 | ₩104,268 | +0.56% | 145만 |
|---|
| 2026.06.29 | ₩105,006 | ₩105,703 | ₩104,000 | ₩104,148 | -0.82% | 244만 |
|---|
| 2026.06.26 | ₩105,153 | ₩105,408 | ₩102,686 | ₩102,941 | -2.10% | 277.7만 |
|---|
| 2026.06.25 | ₩104,255 | ₩106,025 | ₩104,040 | ₩104,966 | +0.68% | 129.7만 |
|---|
| 2026.06.24 | ₩105,247 | ₩106,186 | ₩104,845 | ₩105,515 | +0.25% | 204.3만 |
|---|
| 2026.06.23 | ₩108,009 | ₩108,197 | ₩107,433 | ₩107,688 | -0.30% | 128만 |
|---|
| 2026.06.22 | ₩108,439 | ₩108,881 | ₩107,674 | ₩108,170 | -0.25% | 253만 |
|---|
| 2026.06.18 | ₩109,136 | ₩109,176 | ₩107,527 | ₩107,849 | -1.18% | 334.2만 |
|---|
| 2026.06.17 | ₩113,038 | ₩113,199 | ₩110,034 | ₩110,115 | -2.59% | 203.9만 |
|---|
| 2026.06.16 | ₩113,856 | ₩114,164 | ₩112,837 | ₩112,864 | -0.87% | 147만 |
|---|
| 2026.06.15 | ₩112,408 | ₩113,574 | ₩111,563 | ₩112,729 | +0.29% | 209만 |
|---|
| 2026.06.12 | ₩117,221 | ₩118,777 | ₩117,128 | ₩118,026 | +0.69% | 107.8만 |
|---|
| 2026.06.11 | ₩121,593 | ₩121,673 | ₩117,476 | ₩117,624 | -3.26% | 119.1만 |
|---|
| 2026.06.10 | ₩119,407 | ₩120,547 | ₩118,549 | ₩118,549 | -0.72% | 114.5만 |
|---|
| 2026.06.09 | ₩119,823 | ₩119,944 | ₩117,624 | ₩118,643 | -0.98% | 136.1만 |
|---|
| 2026.06.08 | ₩119,850 | ₩120,587 | ₩118,576 | ₩118,844 | -0.84% | 129.2만 |
|---|
| 2026.06.05 | ₩120,466 | ₩120,534 | ₩118,361 | ₩118,951 | -1.26% | 100.4만 |
|---|
| 2026.06.04 | ₩120,306 | ₩120,949 | ₩119,836 | ₩120,909 | +0.50% | 122.5만 |
|---|
| 2026.06.03 | ₩120,399 | ₩121,217 | ₩119,850 | ₩120,118 | -0.23% | 129.7만 |
|---|
| 2026.06.02 | ₩118,495 | ₩120,212 | ₩118,495 | ₩119,876 | +1.17% | 78.5만 |
|---|
| 2026.06.01 | ₩118,294 | ₩119,756 | ₩118,039 | ₩118,951 | +0.56% | 128.5만 |
|---|
| 2026.05.29 | ₩117,476 | ₩117,892 | ₩116,202 | ₩117,087 | -0.33% | 182.9만 |
|---|
| 2026.05.28 | ₩118,683 | ₩118,750 | ₩116,685 | ₩116,886 | -1.51% | 169.6만 |
|---|
| 2026.05.27 | ₩117,409 | ₩118,160 | ₩116,202 | ₩116,202 | -1.03% | 174.8만 |
|---|
| 2026.05.26 | ₩121,794 | ₩122,773 | ₩120,520 | ₩120,735 | -0.87% | 122.9만 |
|---|
| 2026.05.22 | ₩122,076 | ₩123,215 | ₩121,673 | ₩122,826 | +0.62% | 96.1만 |
|---|
| 2026.05.21 | ₩125,374 | ₩125,870 | ₩123,524 | ₩123,832 | -1.23% | 123만 |
|---|
| 2026.05.20 | ₩125,508 | ₩126,259 | ₩123,363 | ₩124,087 | -1.13% | 112만 |
|---|
| 2026.05.19 | ₩125,321 | ₩125,428 | ₩124,047 | ₩124,570 | -0.60% | 89.6만 |
|---|
| 2026.05.18 | ₩123,872 | ₩126,273 | ₩123,188 | ₩125,280 | +1.14% | 108.7만 |
|---|
| 2026.05.15 | ₩122,290 | ₩123,752 | ₩122,250 | ₩123,738 | +1.18% | 96.3만 |
|---|
| 2026.05.14 | ₩122,156 | ₩123,215 | ₩121,794 | ₩122,585 | +0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩122,478 | ₩122,625 | ₩121,807 | ₩122,518 | +0.03% | 73.2만 |
|---|
| 2026.05.12 | ₩122,049 | ₩123,309 | ₩121,955 | ₩123,041 | +0.81% | 70.6만 |
|---|
| 2026.05.11 | ₩121,150 | ₩121,888 | ₩121,016 | ₩121,606 | +0.38% | 89.3만 |
|---|
| 2026.05.08 | ₩119,273 | ₩119,863 | ₩118,629 | ₩118,643 | -0.53% | 84만 |
|---|
| 2026.05.07 | ₩119,032 | ₩119,286 | ₩117,637 | ₩118,978 | -0.05% | 98.9만 |
|---|
| 2026.05.06 | ₩120,547 | ₩121,177 | ₩119,809 | ₩120,627 | +0.07% | 109.5만 |
|---|
| 2026.05.05 | ₩123,832 | ₩125,522 | ₩123,256 | ₩125,508 | +1.35% | 126.8만 |
|---|
| 2026.05.04 | ₩123,256 | ₩124,342 | ₩122,451 | ₩123,765 | +0.41% | 214.3만 |
|---|
| 2026.05.01 | ₩123,953 | ₩125,093 | ₩122,451 | ₩124,409 | +0.37% | 232.8만 |
|---|
| 2026.04.30 | ₩122,344 | ₩125,602 | ₩122,303 | ₩124,315 | +1.61% | 245.1만 |
|---|
| 2026.04.29 | ₩123,095 | ₩124,047 | ₩122,505 | ₩123,685 | +0.48% | 207.6만 |
|---|
| 2026.04.28 | ₩122,505 | ₩122,947 | ₩121,781 | ₩122,062 | -0.36% | 159.5만 |
|---|
| 2026.04.27 | ₩121,043 | ₩121,392 | ₩118,951 | ₩118,991 | -1.69% | 104.3만 |
|---|
| 2026.04.24 | ₩121,311 | ₩121,392 | ₩119,850 | ₩120,319 | -0.82% | 89.4만 |
|---|
| 2026.04.23 | ₩120,815 | ₩121,392 | ₩120,118 | ₩121,311 | +0.41% | 101.4만 |
|---|
| 2026.04.22 | ₩120,145 | ₩120,426 | ₩119,206 | ₩120,104 | -0.03% | 112.4만 |
|---|
| 2026.04.21 | ₩118,106 | ₩118,723 | ₩117,651 | ₩118,495 | +0.33% | 117.1만 |
|---|
| 2026.04.20 | ₩117,034 | ₩117,825 | ₩116,846 | ₩117,074 | +0.03% | 123.3만 |
|---|
| 2026.04.17 | ₩115,800 | ₩117,074 | ₩114,379 | ₩116,752 | +0.82% | 267.1만 |
|---|
| 2026.04.16 | ₩121,070 | ₩122,317 | ₩120,735 | ₩121,673 | +0.50% | 227.3만 |
|---|
| 2026.04.15 | ₩122,156 | ₩122,424 | ₩116,618 | ₩116,739 | -4.43% | 325.3만 |
|---|
| 2026.04.14 | ₩124,436 | ₩124,436 | ₩121,056 | ₩122,008 | -1.95% | 249.7만 |
|---|
| 2026.04.13 | ₩124,838 | ₩125,361 | ₩123,618 | ₩125,294 | +0.37% | 176.1만 |
|---|
| 2026.04.10 | ₩121,593 | ₩124,342 | ₩121,325 | ₩124,234 | +2.17% | 379.8만 |
|---|
| 2026.04.09 | ₩123,309 | ₩123,926 | ₩120,534 | ₩120,587 | -2.21% | 255.9만 |
|---|
| 2026.04.08 | ₩117,852 | ₩120,641 | ₩117,020 | ₩119,944 | +1.77% | 363.3만 |
|---|
| 2026.04.07 | ₩123,028 | ₩124,073 | ₩121,713 | ₩122,518 | -0.41% | 242.1만 |
|---|
| 2026.04.06 | ₩122,840 | ₩123,752 | ₩121,620 | ₩123,698 | +0.70% | 114.9만 |
|---|
| 2026.04.02 | ₩123,537 | ₩124,020 | ₩122,317 | ₩123,886 | +0.28% | 282.4만 |
|---|
| 2026.04.01 | ₩122,076 | ₩122,746 | ₩119,072 | ₩120,386 | -1.38% | 277.8만 |
|---|
| 2026.03.31 | ₩124,181 | ₩125,093 | ₩120,721 | ₩121,995 | -1.76% | 295.7만 |
|---|
| 2026.03.30 | ₩123,095 | ₩124,637 | ₩121,901 | ₩122,759 | -0.27% | 189.3만 |
|---|
| 2026.03.27 | ₩120,681 | ₩121,968 | ₩120,091 | ₩120,507 | -0.14% | 142.4만 |
|---|
| 2026.03.26 | ₩119,930 | ₩122,491 | ₩119,729 | ₩120,614 | +0.57% | 177.8만 |
|---|
| 2026.03.25 | ₩119,327 | ₩120,359 | ₩118,804 | ₩119,689 | +0.30% | 226.6만 |
|---|
| 2026.03.24 | ₩118,857 | ₩120,292 | ₩118,053 | ₩119,059 | +0.17% | 283.8만 |
|---|
| 2026.03.23 | ₩115,907 | ₩119,890 | ₩115,398 | ₩119,528 | +3.12% | 287.9만 |
|---|
| 2026.03.20 | ₩119,729 | ₩120,171 | ₩118,187 | ₩119,005 | -0.60% | 294.6만 |
|---|
| 2026.03.19 | ₩120,064 | ₩122,531 | ₩119,300 | ₩120,761 | +0.58% | 413.4만 |
|---|
| 2026.03.18 | ₩117,074 | ₩117,221 | ₩116,283 | ₩116,524 | -0.47% | 241만 |
|---|
| 2026.03.17 | ₩114,204 | ₩115,451 | ₩114,057 | ₩115,371 | +1.02% | 201.2만 |
|---|
| 2026.03.16 | ₩111,254 | ₩112,233 | ₩110,906 | ₩111,107 | -0.13% | 211.6만 |
|---|
| 2026.03.13 | ₩110,343 | ₩111,482 | ₩110,115 | ₩110,959 | +0.56% | 214.7만 |
|---|
| 2026.03.12 | ₩108,251 | ₩109,779 | ₩107,674 | ₩109,176 | +0.85% | 324.3만 |
|---|
| 2026.03.11 | ₩107,245 | ₩109,257 | ₩107,165 | ₩109,029 | +1.66% | 234.4만 |
|---|
| 2026.03.10 | ₩106,937 | ₩108,211 | ₩106,709 | ₩107,379 | +0.41% | 414만 |
|---|
| 2026.03.09 | ₩105,931 | ₩108,009 | ₩105,743 | ₩107,661 | +1.63% | 316.7만 |
|---|
| 2026.03.06 | ₩104,617 | ₩106,521 | ₩103,893 | ₩105,623 | +0.96% | 273.5만 |
|---|
| 2026.03.05 | ₩104,107 | ₩104,617 | ₩102,659 | ₩103,290 | -0.79% | 250.4만 |
|---|
| 2026.03.04 | ₩105,502 | ₩105,770 | ₩103,008 | ₩103,142 | -2.24% | 382.6만 |
|---|
| 2026.03.03 | ₩106,749 | ₩107,165 | ₩104,925 | ₩105,046 | -1.60% | 253.5만 |
|---|
| 2026.03.02 | ₩110,155 | ₩110,235 | ₩107,393 | ₩108,707 | -1.31% | 242.9만 |
|---|
| 2026.02.27 | ₩107,326 | ₩107,755 | ₩106,454 | ₩107,728 | +0.37% | 123.5만 |
|---|
| 2026.02.26 | ₩105,448 | ₩107,178 | ₩105,381 | ₩105,837 | +0.37% | 93.1만 |
|---|
| 2026.02.25 | ₩106,843 | ₩107,138 | ₩105,931 | ₩106,588 | -0.24% | 112.6만 |
|---|
| 2026.02.24 | ₩105,462 | ₩106,079 | ₩104,979 | ₩106,079 | +0.58% | 206.1만 |
|---|
| 2026.02.23 | ₩104,590 | ₩105,435 | ₩104,161 | ₩104,362 | -0.22% | 64.8만 |
|---|
| 2026.02.20 | ₩103,772 | ₩104,456 | ₩103,249 | ₩104,429 | +0.63% | 78.2만 |
|---|
| 2026.02.19 | ₩104,389 | ₩105,019 | ₩104,175 | ₩104,362 | -0.03% | 161.3만 |
|---|
| 2026.02.18 | ₩104,000 | ₩104,161 | ₩103,383 | ₩103,719 | -0.27% | 108.3만 |
|---|
| 2026.02.17 | ₩102,565 | ₩103,169 | ₩101,452 | ₩102,606 | +0.04% | 106.5만 |
|---|
| 2026.02.13 | ₩102,002 | ₩103,182 | ₩101,627 | ₩102,968 | +0.95% | 156.5만 |
|---|
| 2026.02.12 | ₩102,525 | ₩103,196 | ₩101,613 | ₩102,069 | -0.44% | 214.2만 |
|---|
| 2026.02.11 | ₩101,546 | ₩104,282 | ₩101,359 | ₩104,215 | +2.63% | 225.4만 |
|---|
| 2026.02.10 | ₩100,366 | ₩100,608 | ₩99,508 | ₩100,071 | -0.29% | 146.8만 |
|---|
| 2026.02.09 | ₩99,575 | ₩100,447 | ₩99,428 | ₩100,179 | +0.61% | 147.3만 |
|---|
| 2026.02.06 | ₩98,449 | ₩99,830 | ₩98,422 | ₩98,999 | +0.56% | 130.5만 |
|---|
| 2026.02.05 | ₩97,872 | ₩98,945 | ₩97,671 | ₩98,221 | +0.36% | 228.7만 |
|---|
| 2026.02.04 | ₩99,548 | ₩101,171 | ₩98,798 | ₩100,380 | +0.84% | 250.1만 |
|---|
| 2026.02.03 | ₩96,330 | ₩99,790 | ₩96,250 | ₩99,790 | +3.59% | 228.1만 |
|---|
| 2026.02.02 | ₩95,915 | ₩96,598 | ₩95,459 | ₩96,384 | +0.49% | 141.4만 |
|---|
| 2026.01.30 | ₩97,524 | ₩97,899 | ₩96,236 | ₩97,081 | -0.45% | 124.4만 |
|---|
| 2026.01.29 | ₩98,811 | ₩98,891 | ₩96,947 | ₩97,390 | -1.44% | 137.9만 |
|---|
| 2026.01.28 | ₩96,464 | ₩97,041 | ₩95,418 | ₩95,901 | -0.58% | 218만 |
|---|
| 2026.01.27 | ₩94,480 | ₩96,330 | ₩94,453 | ₩96,263 | +1.89% | 206.3만 |
|---|
| 2026.01.26 | ₩94,265 | ₩94,453 | ₩93,662 | ₩94,399 | +0.14% | 120.2만 |
|---|
| 2026.01.23 | ₩91,825 | ₩92,804 | ₩91,208 | ₩92,804 | +1.07% | 141.6만 |
|---|
| 2026.01.22 | ₩90,310 | ₩90,471 | ₩89,746 | ₩89,934 | -0.42% | 198.8만 |
|---|
| 2026.01.21 | ₩90,216 | ₩91,154 | ₩90,149 | ₩90,806 | +0.65% | 172만 |
|---|
| 2026.01.20 | ₩89,666 | ₩90,792 | ₩89,411 | ₩90,108 | +0.49% | 264.6만 |
|---|
| 2026.01.16 | ₩88,352 | ₩88,915 | ₩88,137 | ₩88,835 | +0.55% | 125.1만 |
|---|
| 2026.01.15 | ₩87,816 | ₩88,687 | ₩87,722 | ₩88,057 | +0.27% | 109.9만 |
|---|
| 2026.01.14 | ₩88,701 | ₩90,028 | ₩88,633 | ₩89,210 | +0.57% | 126.9만 |
|---|
| 2026.01.13 | ₩87,078 | ₩88,727 | ₩87,011 | ₩88,231 | +1.32% | 136만 |
|---|
| 2026.01.12 | ₩85,684 | ₩86,823 | ₩85,523 | ₩86,783 | +1.28% | 106.6만 |
|---|
| 2026.01.09 | ₩85,456 | ₩86,139 | ₩85,375 | ₩85,724 | +0.31% | 118.6만 |
|---|
| 2026.01.08 | ₩83,900 | ₩85,429 | ₩83,350 | ₩85,268 | +1.63% | 148.2만 |
|---|
| 2026.01.07 | ₩83,766 | ₩84,383 | ₩83,592 | ₩84,128 | +0.43% | 179.1만 |
|---|
| 2026.01.06 | ₩87,614 | ₩87,695 | ₩84,691 | ₩85,026 | -2.95% | 140.1만 |
|---|
| 2026.01.05 | ₩87,561 | ₩88,928 | ₩86,609 | ₩88,915 | +1.55% | 144.1만 |
|---|
| 2026.01.02 | ₩87,762 | ₩89,425 | ₩87,748 | ₩89,183 | +1.62% | 91만 |
|---|
| 2025.12.31 | ₩87,695 | ₩87,762 | ₩87,172 | ₩87,722 | +0.03% | 46.2만 |
|---|
| 2025.12.30 | ₩88,848 | ₩89,344 | ₩88,392 | ₩88,392 | -0.51% | 77.8만 |
|---|
| 2025.12.29 | ₩88,446 | ₩88,701 | ₩88,151 | ₩88,365 | -0.09% | 63.3만 |
|---|
| 2025.12.26 | ₩88,406 | ₩88,406 | ₩87,413 | ₩87,869 | -0.61% | 52.4만 |
|---|
| 2025.12.24 | ₩88,593 | ₩88,754 | ₩87,842 | ₩87,883 | -0.80% | 44.3만 |
|---|
| 2025.12.23 | ₩88,030 | ₩88,714 | ₩88,030 | ₩88,513 | +0.55% | 74.7만 |
|---|
| 2025.12.22 | ₩87,869 | ₩88,566 | ₩87,869 | ₩88,218 | +0.40% | 97.5만 |
|---|
| 2025.12.19 | ₩87,467 | ₩88,419 | ₩87,386 | ₩88,097 | +0.72% | 186.9만 |
|---|
| 2025.12.18 | ₩87,239 | ₩87,427 | ₩86,810 | ₩87,319 | +0.09% | 134.4만 |
|---|
| 2025.12.17 | ₩86,984 | ₩87,829 | ₩86,488 | ₩87,722 | +0.85% | 123.1만 |
|---|
| 2025.12.16 | ₩87,051 | ₩87,132 | ₩85,576 | ₩85,616 | -1.65% | 113.1만 |
|---|
| 2025.12.15 | ₩88,526 | ₩88,526 | ₩87,319 | ₩87,507 | -1.15% | 127.1만 |
|---|
| 2025.12.12 | ₩88,003 | ₩88,285 | ₩87,427 | ₩88,164 | +0.18% | 108.2만 |
|---|
| 2025.12.11 | ₩87,695 | ₩88,365 | ₩87,534 | ₩87,708 | +0.02% | 95.7만 |
|---|
| 2025.12.10 | ₩87,681 | ₩88,097 | ₩87,024 | ₩88,070 | +0.44% | 86.4만 |
|---|
| 2025.12.09 | ₩88,406 | ₩88,607 | ₩87,883 | ₩87,883 | -0.59% | 81.6만 |
|---|
| 2025.12.08 | ₩86,998 | ₩88,070 | ₩86,998 | ₩88,070 | +1.23% | 46.2만 |
|---|
| 2025.12.05 | ₩87,923 | ₩88,660 | ₩86,796 | ₩86,917 | -1.14% | 216.2만 |
|---|
| 2025.12.04 | ₩89,371 | ₩89,733 | ₩89,344 | ₩89,545 | +0.20% | 152만 |
|---|
| 2025.12.03 | ₩88,915 | ₩89,733 | ₩88,915 | ₩89,733 | +0.92% | 124.3만 |
|---|
| 2025.12.02 | ₩88,486 | ₩88,526 | ₩87,735 | ₩88,097 | -0.44% | 86.8만 |
|---|
| 2025.12.01 | ₩88,312 | ₩88,727 | ₩88,003 | ₩88,003 | -0.35% | 121.7만 |
|---|
| 2025.11.28 | ₩87,574 | ₩88,459 | ₩87,574 | ₩88,097 | +0.60% | 35만 |
|---|
| 2025.11.26 | ₩87,655 | ₩88,406 | ₩87,655 | ₩87,856 | +0.23% | 98.3만 |
|---|
| 2025.11.25 | ₩86,582 | ₩87,614 | ₩86,528 | ₩87,427 | +0.98% | 140.9만 |
|---|
| 2025.11.24 | ₩86,126 | ₩86,904 | ₩85,777 | ₩86,501 | +0.44% | 100.8만 |
|---|
| 2025.11.21 | ₩85,764 | ₩87,051 | ₩85,684 | ₩86,689 | +1.08% | 146.2만 |
|---|
| 2025.11.20 | ₩86,274 | ₩86,716 | ₩84,959 | ₩85,107 | -1.35% | 87만 |
|---|
| 2025.11.19 | ₩85,094 | ₩86,126 | ₩85,094 | ₩86,072 | +1.15% | 132.3만 |
|---|
| 2025.11.18 | ₩85,804 | ₩87,360 | ₩85,630 | ₩87,091 | +1.50% | 143.9만 |
|---|
| 2025.11.17 | ₩87,708 | ₩88,137 | ₩87,065 | ₩87,172 | -0.61% | 132.8만 |
|---|
| 2025.11.14 | ₩87,159 | ₩87,735 | ₩86,917 | ₩87,695 | +0.62% | 144만 |
|---|
| 2025.11.13 | ₩86,971 | ₩87,869 | ₩86,971 | ₩87,038 | +0.08% | 145.3만 |
|---|
| 2025.11.12 | ₩85,844 | ₩86,206 | ₩85,603 | ₩85,751 | -0.11% | 79.4만 |
|---|
| 2025.11.11 | ₩85,442 | ₩86,126 | ₩85,442 | ₩85,764 | +0.38% | 101.2만 |
|---|
| 2025.11.10 | ₩83,672 | ₩84,504 | ₩83,069 | ₩84,383 | +0.85% | 72.9만 |
|---|
| 2025.11.07 | ₩82,640 | ₩83,672 | ₩82,640 | ₩83,484 | +1.02% | 74.4만 |
|---|
| 2025.11.06 | ₩81,875 | ₩82,519 | ₩81,862 | ₩81,942 | +0.08% | 93.8만 |
|---|
| 2025.11.05 | ₩82,264 | ₩82,894 | ₩81,688 | ₩81,781 | -0.59% | 133.2만 |
|---|
| 2025.11.04 | ₩81,889 | ₩82,586 | ₩81,594 | ₩82,130 | +0.29% | 100.2만 |
|---|
| 2025.11.03 | ₩82,868 | ₩83,310 | ₩82,452 | ₩82,559 | -0.37% | 109.2만 |
|---|
| 2025.10.31 | ₩83,498 | ₩83,806 | ₩82,948 | ₩83,458 | -0.05% | 124.7만 |
|---|
| 2025.10.30 | ₩81,527 | ₩83,297 | ₩81,232 | ₩82,653 | +1.38% | 169.4만 |
|---|
| 2025.10.29 | ₩83,873 | ₩84,852 | ₩83,364 | ₩83,431 | -0.53% | 141.7만 |
|---|
| 2025.10.28 | ₩83,431 | ₩84,061 | ₩83,096 | ₩83,216 | -0.26% | 113.8만 |
|---|
| 2025.10.27 | ₩83,404 | ₩83,887 | ₩83,096 | ₩83,632 | +0.27% | 82.2만 |
|---|
| 2025.10.24 | ₩83,686 | ₩84,115 | ₩83,256 | ₩83,270 | -0.50% | 90.7만 |
|---|
| 2025.10.23 | ₩84,302 | ₩84,463 | ₩83,914 | ₩83,914 | -0.46% | 115.8만 |
|---|
| 2025.10.22 | ₩82,103 | ₩83,592 | ₩81,996 | ₩83,471 | +1.67% | 174.6만 |
|---|
| 2025.10.21 | ₩81,969 | ₩82,184 | ₩81,580 | ₩81,781 | -0.23% | 78.1만 |
|---|
| 2025.10.20 | ₩82,103 | ₩82,304 | ₩81,714 | ₩81,849 | -0.31% | 138.2만 |
|---|
| 2025.10.17 | ₩82,090 | ₩82,586 | ₩81,996 | ₩82,586 | +0.60% | 149.4만 |
|---|
| 2025.10.16 | ₩81,956 | ₩82,371 | ₩80,870 | ₩81,044 | -1.11% | 233.4만 |
|---|
| 2025.10.15 | ₩81,071 | ₩81,406 | ₩80,521 | ₩81,084 | +0.02% | 230.4만 |
|---|
| 2025.10.14 | ₩77,048 | ₩78,684 | ₩77,021 | ₩78,255 | +1.57% | 155.5만 |
|---|
| 2025.10.13 | ₩77,196 | ₩77,544 | ₩77,008 | ₩77,222 | +0.03% | 101.5만 |
|---|
| 2025.10.10 | ₩78,429 | ₩78,630 | ₩76,954 | ₩76,954 | -1.88% | 174.2만 |
|---|