시장 데이터를 불러오는 중
Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares, par value $1.00 · TEN-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,367 | ₩34,394 | ₩34,314 | ₩34,355 | -0.04% | 3.5천 |
| 2026.10.08 | ₩34,327 | ₩34,407 | ₩34,247 | ₩34,287 | -0.12% | 1.5만 |
| 2026.10.07 | ₩34,273 | ₩34,381 | ₩34,260 | ₩34,327 | +0.16% | 8.4천 |
| 2026.10.06 | ₩34,193 | ₩34,294 | ₩34,139 | ₩34,273 | +0.24% | 8.9천 |
| 2026.10.05 | ₩34,273 | ₩34,273 | ₩34,126 | ₩34,193 | -0.23% | 1만 |
| 2026.10.02 | ₩34,327 | ₩34,327 | ₩34,273 | ₩34,273 | -0.16% | 2.3천 |
| 2026.10.01 | ₩34,273 | ₩34,327 | ₩34,220 | ₩34,226 | -0.14% | 4.2천 |
| 2026.09.30 | ₩34,327 | ₩34,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,166 |
| ₩34,260 |
| -0.20% |
| 4.1천 |
| 2026.09.29 | ₩34,327 | ₩34,327 | ₩34,193 | ₩34,222 | -0.31% | 6천 |
|---|
| 2026.09.28 | ₩34,434 | ₩34,434 | ₩34,193 | ₩34,313 | -0.35% | 4.7천 |
|---|
| 2026.09.25 | ₩34,354 | ₩34,449 | ₩34,260 | ₩34,434 | +0.23% | 6.7천 |
|---|
| 2026.09.24 | ₩34,367 | ₩34,394 | ₩34,327 | ₩34,361 | -0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩34,394 | ₩34,407 | ₩34,327 | ₩34,375 | -0.05% | 2.4천 |
|---|
| 2026.09.22 | ₩34,501 | ₩34,501 | ₩34,207 | ₩34,394 | -0.31% | 7.9천 |
|---|
| 2026.09.21 | ₩34,582 | ₩34,582 | ₩34,139 | ₩34,327 | -0.74% | 1만 |
|---|
| 2026.09.18 | ₩34,461 | ₩34,495 | ₩34,374 | ₩34,495 | +0.10% | 5천 |
|---|
| 2026.09.17 | ₩34,340 | ₩34,595 | ₩34,340 | ₩34,461 | +0.35% | 8.8천 |
|---|
| 2026.09.16 | ₩34,260 | ₩34,394 | ₩34,260 | ₩34,327 | +0.20% | 3.2천 |
|---|
| 2026.09.15 | ₩34,260 | ₩34,367 | ₩34,193 | ₩34,247 | -0.04% | 9천 |
|---|
| 2026.09.14 | ₩34,354 | ₩34,394 | ₩34,247 | ₩34,367 | +0.04% | 6.5천 |
|---|
| 2026.09.11 | ₩34,327 | ₩34,488 | ₩34,327 | ₩34,354 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩34,528 | ₩34,528 | ₩34,206 | ₩34,260 | -0.78% | 2.1만 |
|---|
| 2026.09.09 | ₩34,689 | ₩34,689 | ₩34,421 | ₩34,528 | -0.46% | 2만 |
|---|
| 2026.09.08 | ₩34,783 | ₩34,796 | ₩34,555 | ₩34,716 | -0.19% | 1.8만 |
|---|
| 2026.09.04 | ₩34,729 | ₩34,783 | ₩34,669 | ₩34,716 | -0.04% | 4.7천 |
|---|
| 2026.09.03 | ₩34,702 | ₩34,863 | ₩34,676 | ₩34,756 | +0.15% | 4천 |
|---|
| 2026.09.02 | ₩34,731 | ₩34,743 | ₩34,695 | ₩34,743 | +0.04% | 3.5천 |
|---|
| 2026.09.01 | ₩34,649 | ₩34,783 | ₩34,649 | ₩34,743 | +0.27% | 1.4천 |
|---|
| 2026.08.31 | ₩35,065 | ₩35,065 | ₩34,863 | ₩34,877 | -0.54% | 6.3천 |
|---|
| 2026.08.28 | ₩34,997 | ₩35,051 | ₩34,877 | ₩34,972 | -0.07% | 7.1천 |
|---|
| 2026.08.27 | ₩35,118 | ₩35,118 | ₩34,770 | ₩34,770 | -0.99% | 4.8천 |
|---|
| 2026.08.26 | ₩34,930 | ₩35,172 | ₩34,702 | ₩35,145 | +0.61% | 1.9만 |
|---|
| 2026.08.25 | ₩34,930 | ₩34,930 | ₩34,823 | ₩34,863 | -0.19% | 7.2천 |
|---|
| 2026.08.24 | ₩35,413 | ₩35,534 | ₩35,373 | ₩35,520 | +0.30% | 1.3만 |
|---|
| 2026.08.21 | ₩35,292 | ₩35,561 | ₩35,292 | ₩35,453 | +0.46% | 1만 |
|---|
| 2026.08.20 | ₩35,266 | ₩35,490 | ₩35,266 | ₩35,346 | +0.23% | 4.8천 |
|---|
| 2026.08.19 | ₩35,319 | ₩35,400 | ₩35,279 | ₩35,373 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩35,279 | ₩35,407 | ₩35,279 | ₩35,326 | +0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩35,172 | ₩35,392 | ₩35,172 | ₩35,373 | +0.57% | 7.5천 |
|---|
| 2026.08.14 | ₩35,158 | ₩35,346 | ₩35,158 | ₩35,333 | +0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩35,158 | ₩35,272 | ₩35,158 | ₩35,272 | +0.32% | 2.1천 |
|---|
| 2026.08.12 | ₩35,144 | ₩35,158 | ₩35,144 | ₩35,145 | +0.00% | 2.5천 |
|---|
| 2026.08.11 | ₩35,145 | ₩35,185 | ₩35,132 | ₩35,165 | +0.06% | 4.1천 |
|---|
| 2026.08.10 | ₩35,360 | ₩35,400 | ₩35,132 | ₩35,165 | -0.55% | 5.1천 |
|---|
| 2026.08.07 | ₩35,266 | ₩35,366 | ₩35,266 | ₩35,279 | +0.04% | 5천 |
|---|
| 2026.08.06 | ₩35,413 | ₩35,413 | ₩35,306 | ₩35,346 | -0.19% | 4천 |
|---|
| 2026.08.05 | ₩35,386 | ₩35,433 | ₩35,292 | ₩35,413 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩35,453 | ₩35,453 | ₩35,373 | ₩35,421 | -0.09% | 3.2천 |
|---|
| 2026.08.03 | ₩35,346 | ₩35,453 | ₩35,313 | ₩35,440 | +0.27% | 5.5천 |
|---|
| 2026.07.31 | ₩35,185 | ₩35,353 | ₩35,132 | ₩35,353 | +0.48% | 6.7천 |
|---|
| 2026.07.30 | ₩35,132 | ₩35,266 | ₩35,051 | ₩35,199 | +0.19% | 1.8천 |
|---|
| 2026.07.29 | ₩35,065 | ₩35,239 | ₩35,065 | ₩35,132 | +0.19% | 1.7천 |
|---|
| 2026.07.28 | ₩35,118 | ₩35,212 | ₩35,105 | ₩35,158 | +0.11% | 2.7천 |
|---|
| 2026.07.27 | ₩35,011 | ₩35,071 | ₩35,011 | ₩35,027 | +0.05% | 5.5천 |
|---|
| 2026.07.24 | ₩35,319 | ₩35,346 | ₩34,890 | ₩35,011 | -0.87% | 1만 |
|---|
| 2026.07.23 | ₩35,400 | ₩35,440 | ₩35,400 | ₩35,413 | +0.04% | 2.1천 |
|---|
| 2026.07.22 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩35,306 | ₩35,494 | ₩35,279 | ₩35,494 | +0.53% | 870 |
|---|
| 2026.07.20 | ₩35,534 | ₩35,534 | ₩35,279 | ₩35,357 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩35,467 | ₩35,534 | ₩35,346 | ₩35,534 | +0.19% | 4.1천 |
|---|
| 2026.07.16 | ₩35,306 | ₩35,467 | ₩35,199 | ₩35,467 | +0.46% | 1.3천 |
|---|
| 2026.07.15 | ₩35,400 | ₩35,400 | ₩35,239 | ₩35,239 | -0.45% | 3.2천 |
|---|
| 2026.07.14 | ₩35,507 | ₩35,507 | ₩35,266 | ₩35,333 | -0.49% | 4.5천 |
|---|
| 2026.07.13 | ₩35,306 | ₩35,467 | ₩35,306 | ₩35,400 | +0.27% | 905 |
|---|
| 2026.07.10 | ₩35,453 | ₩35,453 | ₩35,292 | ₩35,453 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩35,467 | ₩35,467 | ₩35,450 | ₩35,453 | -0.04% | 2.2천 |
|---|
| 2026.07.08 | ₩35,467 | ₩35,467 | ₩35,360 | ₩35,467 | 0.00% | 2.7천 |
|---|
| 2026.07.07 | ₩35,292 | ₩35,534 | ₩35,266 | ₩35,480 | +0.53% | 6.9천 |
|---|
| 2026.07.06 | ₩35,078 | ₩35,413 | ₩35,078 | ₩35,386 | +0.88% | 2.8만 |
|---|
| 2026.07.02 | ₩34,904 | ₩35,346 | ₩34,904 | ₩35,212 | +0.88% | 7.9천 |
|---|
| 2026.07.01 | ₩35,333 | ₩35,333 | ₩34,937 | ₩35,065 | -0.76% | 2.3천 |
|---|
| 2026.06.30 | ₩34,783 | ₩35,507 | ₩34,783 | ₩35,507 | +2.08% | 1.6만 |
|---|
| 2026.06.29 | ₩34,662 | ₩34,997 | ₩34,662 | ₩34,870 | +0.60% | 1.7천 |
|---|
| 2026.06.26 | ₩34,863 | ₩34,863 | ₩34,729 | ₩34,729 | -0.38% | 1.2천 |
|---|
| 2026.06.25 | ₩34,810 | ₩34,971 | ₩34,810 | ₩34,863 | +0.15% | 1.7천 |
|---|
| 2026.06.24 | ₩35,266 | ₩35,292 | ₩34,193 | ₩34,997 | -0.76% | 7.5천 |
|---|
| 2026.06.23 | ₩35,333 | ₩35,413 | ₩35,333 | ₩35,373 | +0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩35,239 | ₩35,266 | ₩35,132 | ₩35,266 | +0.08% | 9.8천 |
|---|
| 2026.06.18 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩35,132 | ₩35,266 | ₩35,011 | ₩35,266 | +0.38% | 5.2천 |
|---|
| 2026.06.16 | ₩35,065 | ₩35,333 | ₩34,877 | ₩35,333 | +0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩34,864 | ₩34,997 | ₩34,864 | ₩34,997 | +0.38% | 2.5천 |
|---|
| 2026.06.12 | ₩34,729 | ₩34,837 | ₩34,595 | ₩34,662 | -0.19% | 4천 |
|---|
| 2026.06.11 | ₩35,051 | ₩35,051 | ₩34,690 | ₩34,729 | -0.92% | 5.5천 |
|---|
| 2026.06.10 | ₩34,971 | ₩35,011 | ₩34,863 | ₩34,863 | -0.31% | 3.7천 |
|---|
| 2026.06.09 | ₩35,105 | ₩35,105 | ₩34,863 | ₩34,863 | -0.69% | 4.5천 |
|---|
| 2026.06.08 | ₩34,863 | ₩35,292 | ₩34,863 | ₩35,111 | +0.71% | 3.7천 |
|---|
| 2026.06.05 | ₩35,199 | ₩35,199 | ₩34,930 | ₩34,930 | -0.76% | 4.9천 |
|---|
| 2026.06.04 | ₩35,065 | ₩35,185 | ₩35,065 | ₩35,065 | 0.00% | 3.7천 |
|---|
| 2026.06.03 | ₩35,065 | ₩35,185 | ₩35,065 | ₩35,138 | +0.21% | 5.5천 |
|---|
| 2026.06.02 | ₩35,011 | ₩35,111 | ₩34,997 | ₩35,105 | +0.27% | 5천 |
|---|
| 2026.06.01 | ₩34,997 | ₩35,158 | ₩34,997 | ₩35,118 | +0.34% | 2.1천 |
|---|
| 2026.05.29 | ₩35,132 | ₩35,196 | ₩35,024 | ₩35,024 | -0.31% | 4.6천 |
|---|
| 2026.05.28 | ₩35,078 | ₩35,158 | ₩34,971 | ₩35,145 | +0.19% | 4.9천 |
|---|
| 2026.05.27 | ₩35,386 | ₩35,386 | ₩35,132 | ₩35,211 | -0.50% | 5천 |
|---|
| 2026.05.26 | ₩35,185 | ₩35,306 | ₩34,904 | ₩35,306 | +0.34% | 8.8천 |
|---|
| 2026.05.22 | ₩35,185 | ₩35,185 | ₩35,038 | ₩35,130 | -0.16% | 1.4만 |
|---|
| 2026.05.21 | ₩35,882 | ₩35,896 | ₩35,789 | ₩35,802 | -0.22% | 8.5천 |
|---|
| 2026.05.20 | ₩35,789 | ₩35,963 | ₩35,748 | ₩35,882 | +0.26% | 6.2천 |
|---|
| 2026.05.19 | ₩35,976 | ₩35,976 | ₩35,856 | ₩35,856 | -0.34% | 1.4천 |
|---|
| 2026.05.18 | ₩35,909 | ₩35,976 | ₩35,862 | ₩35,976 | +0.19% | 6.8천 |
|---|
| 2026.05.15 | ₩35,990 | ₩35,990 | ₩35,876 | ₩35,896 | -0.26% | 4.5천 |
|---|
| 2026.05.14 | ₩35,963 | ₩35,990 | ₩35,869 | ₩35,990 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩35,963 | ₩35,963 | ₩35,841 | ₩35,963 | 0.00% | 3.1천 |
|---|
| 2026.05.12 | ₩35,869 | ₩35,976 | ₩35,789 | ₩35,976 | +0.30% | 1.2천 |
|---|
| 2026.05.11 | ₩35,976 | ₩35,990 | ₩35,735 | ₩35,735 | -0.67% | 6.7천 |
|---|
| 2026.05.08 | ₩35,990 | ₩35,990 | ₩35,802 | ₩35,923 | -0.19% | 817 |
|---|
| 2026.05.07 | ₩35,869 | ₩35,976 | ₩35,869 | ₩35,936 | +0.19% | 2.1천 |
|---|
| 2026.05.06 | ₩36,003 | ₩36,003 | ₩35,869 | ₩35,909 | -0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩35,856 | ₩35,976 | ₩35,856 | ₩35,923 | +0.19% | 3.9천 |
|---|
| 2026.05.04 | ₩35,722 | ₩35,829 | ₩35,668 | ₩35,802 | +0.23% | 8.6천 |
|---|
| 2026.05.01 | ₩35,681 | ₩35,742 | ₩35,681 | ₩35,695 | +0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩35,735 | ₩35,869 | ₩35,561 | ₩35,574 | -0.45% | 1.5만 |
|---|
| 2026.04.29 | ₩35,668 | ₩35,735 | ₩35,668 | ₩35,735 | +0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩35,681 | ₩35,722 | ₩35,614 | ₩35,655 | -0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,467 | ₩35,735 | ₩35,467 | ₩35,641 | +0.49% | 8.6천 |
|---|
| 2026.04.24 | ₩35,668 | ₩35,668 | ₩35,467 | ₩35,561 | -0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩35,708 | ₩35,762 | ₩35,480 | ₩35,534 | -0.49% | 4.6천 |
|---|
| 2026.04.22 | ₩35,467 | ₩35,467 | ₩35,380 | ₩35,451 | -0.04% | 7.5천 |
|---|
| 2026.04.21 | ₩35,132 | ₩35,360 | ₩35,078 | ₩35,292 | +0.46% | 3.1만 |
|---|
| 2026.04.20 | ₩35,185 | ₩35,306 | ₩35,065 | ₩35,065 | -0.34% | 5.1천 |
|---|
| 2026.04.17 | ₩35,333 | ₩35,333 | ₩35,199 | ₩35,199 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩35,333 | ₩35,333 | ₩35,266 | ₩35,333 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩35,400 | ₩35,400 | ₩35,266 | ₩35,360 | -0.11% | 6.7천 |
|---|
| 2026.04.14 | ₩35,158 | ₩35,400 | ₩35,158 | ₩35,386 | +0.65% | 3.9천 |
|---|
| 2026.04.13 | ₩35,266 | ₩35,319 | ₩35,239 | ₩35,239 | -0.08% | 2.1천 |
|---|
| 2026.04.10 | ₩35,266 | ₩35,339 | ₩35,132 | ₩35,266 | 0.00% | 5.1천 |
|---|
| 2026.04.09 | ₩35,448 | ₩35,453 | ₩35,132 | ₩35,413 | -0.10% | 5.4천 |
|---|
| 2026.04.08 | ₩35,467 | ₩35,467 | ₩35,266 | ₩35,386 | -0.23% | 1만 |
|---|
| 2026.04.07 | ₩35,199 | ₩35,212 | ₩35,011 | ₩35,199 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩35,279 | ₩35,279 | ₩35,051 | ₩35,225 | -0.15% | 2.5천 |
|---|
| 2026.04.02 | ₩35,132 | ₩35,507 | ₩35,132 | ₩35,279 | +0.42% | 4.2천 |
|---|
| 2026.04.01 | ₩35,132 | ₩35,440 | ₩35,132 | ₩35,440 | +0.88% | 1.8천 |
|---|
| 2026.03.31 | ₩34,662 | ₩35,199 | ₩34,662 | ₩35,172 | +1.47% | 1.6만 |
|---|
| 2026.03.30 | ₩35,024 | ₩35,024 | ₩34,662 | ₩34,662 | -1.03% | 4.3천 |
|---|
| 2026.03.27 | ₩34,863 | ₩35,199 | ₩34,770 | ₩35,038 | +0.50% | 2.1천 |
|---|
| 2026.03.26 | ₩34,997 | ₩35,246 | ₩34,984 | ₩34,997 | 0.00% | 3.7천 |
|---|
| 2026.03.25 | ₩34,702 | ₩35,400 | ₩34,635 | ₩35,158 | +1.31% | 6.1천 |
|---|
| 2026.03.24 | ₩34,582 | ₩34,863 | ₩34,434 | ₩34,729 | +0.43% | 4.6천 |
|---|
| 2026.03.23 | ₩34,930 | ₩34,930 | ₩34,327 | ₩34,327 | -1.73% | 2.3만 |
|---|
| 2026.03.20 | ₩35,333 | ₩35,333 | ₩34,850 | ₩34,984 | -0.99% | 9.6천 |
|---|
| 2026.03.19 | ₩35,118 | ₩35,292 | ₩35,118 | ₩35,252 | +0.38% | 8.3천 |
|---|
| 2026.03.18 | ₩35,427 | ₩35,561 | ₩34,863 | ₩35,105 | -0.91% | 1.7만 |
|---|
| 2026.03.17 | ₩35,145 | ₩35,668 | ₩35,132 | ₩35,427 | +0.80% | 1.8만 |
|---|
| 2026.03.16 | ₩35,368 | ₩35,668 | ₩35,011 | ₩35,132 | -0.67% | 1.1만 |
|---|
| 2026.03.13 | ₩35,882 | ₩35,909 | ₩35,185 | ₩35,614 | -0.75% | 1.6만 |
|---|
| 2026.03.12 | ₩36,070 | ₩36,104 | ₩35,963 | ₩36,003 | -0.19% | 7.6천 |
|---|
| 2026.03.11 | ₩35,923 | ₩36,084 | ₩35,775 | ₩35,936 | +0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩35,775 | ₩35,963 | ₩35,775 | ₩35,936 | +0.45% | 47 |
|---|
| 2026.03.09 | ₩35,856 | ₩36,057 | ₩35,614 | ₩35,775 | -0.22% | 47 |
|---|
| 2026.03.06 | ₩35,923 | ₩36,204 | ₩35,923 | ₩35,936 | +0.04% | 47 |
|---|
| 2026.03.05 | ₩35,936 | ₩35,936 | ₩35,681 | ₩35,923 | -0.04% | 47 |
|---|
| 2026.03.04 | ₩35,909 | ₩35,909 | ₩35,628 | ₩35,909 | 0.00% | 47 |
|---|
| 2026.03.03 | ₩35,534 | ₩36,097 | ₩35,271 | ₩35,950 | +1.17% | 47 |
|---|
| 2026.03.02 | ₩35,815 | ₩35,815 | ₩35,400 | ₩35,614 | -0.56% | 47 |
|---|
| 2026.02.27 | ₩35,574 | ₩35,829 | ₩35,333 | ₩35,722 | +0.41% | 47 |
|---|
| 2026.02.26 | ₩35,735 | ₩35,735 | ₩35,413 | ₩35,574 | -0.45% | 1.2만 |
|---|
| 2026.02.25 | ₩35,775 | ₩35,829 | ₩35,702 | ₩35,746 | -0.08% | 47 |
|---|
| 2026.02.24 | ₩36,472 | ₩36,553 | ₩36,204 | ₩36,459 | -0.04% | 47 |
|---|
| 2026.02.23 | ₩36,472 | ₩36,647 | ₩36,274 | ₩36,459 | -0.04% | 47 |
|---|
| 2026.02.20 | ₩36,446 | ₩36,446 | ₩36,381 | ₩36,381 | -0.18% | 3.8천 |
|---|
| 2026.02.19 | ₩36,338 | ₩36,405 | ₩36,184 | ₩36,338 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩36,405 | ₩36,526 | ₩36,405 | ₩36,494 | +0.24% | 1.3만 |
|---|
| 2026.02.17 | ₩36,372 | ₩36,459 | ₩36,352 | ₩36,427 | +0.15% | 1.8만 |
|---|
| 2026.02.13 | ₩36,472 | ₩36,472 | ₩36,218 | ₩36,392 | -0.22% | 5천 |
|---|
| 2026.02.12 | ₩36,298 | ₩36,405 | ₩36,243 | ₩36,336 | +0.10% | 1.2만 |
|---|
| 2026.02.11 | ₩36,204 | ₩36,405 | ₩36,030 | ₩36,190 | -0.04% | 8.7천 |
|---|
| 2026.02.10 | ₩35,950 | ₩36,204 | ₩35,936 | ₩36,204 | +0.71% | 1.7만 |
|---|
| 2026.02.09 | ₩35,775 | ₩35,990 | ₩35,775 | ₩35,936 | +0.45% | 4.2천 |
|---|
| 2026.02.06 | ₩35,856 | ₩35,943 | ₩35,856 | ₩35,896 | +0.11% | 4.5천 |
|---|
| 2026.02.05 | ₩35,802 | ₩35,960 | ₩35,534 | ₩35,722 | -0.22% | 6.5천 |
|---|
| 2026.02.04 | ₩35,936 | ₩35,950 | ₩35,614 | ₩35,628 | -0.86% | 6.6천 |
|---|
| 2026.02.03 | ₩35,668 | ₩35,963 | ₩35,621 | ₩35,844 | +0.49% | 3.3천 |
|---|
| 2026.02.02 | ₩35,547 | ₩35,886 | ₩35,547 | ₩35,722 | +0.49% | 6.2천 |
|---|
| 2026.01.30 | ₩35,655 | ₩35,708 | ₩35,225 | ₩35,547 | -0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩35,668 | ₩35,809 | ₩35,668 | ₩35,735 | +0.19% | 3.2천 |
|---|
| 2026.01.28 | ₩35,775 | ₩35,864 | ₩35,735 | ₩35,789 | +0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩35,735 | ₩35,802 | ₩35,668 | ₩35,735 | 0.00% | 5.8천 |
|---|
| 2026.01.26 | ₩35,829 | ₩35,829 | ₩35,668 | ₩35,735 | -0.26% | 9.7천 |
|---|
| 2026.01.23 | ₩35,842 | ₩35,842 | ₩35,681 | ₩35,714 | -0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩35,990 | ₩35,990 | ₩35,869 | ₩35,907 | -0.23% | 2천 |
|---|
| 2026.01.21 | ₩35,815 | ₩35,950 | ₩35,815 | ₩35,949 | +0.37% | 5.4천 |
|---|
| 2026.01.20 | ₩35,802 | ₩35,923 | ₩35,735 | ₩35,810 | +0.02% | 8.7천 |
|---|
| 2026.01.16 | ₩35,882 | ₩35,910 | ₩35,735 | ₩35,802 | -0.22% | 3.5천 |
|---|
| 2026.01.15 | ₩35,735 | ₩35,896 | ₩35,735 | ₩35,895 | +0.45% | 1.7천 |
|---|
| 2026.01.14 | ₩35,668 | ₩35,756 | ₩35,638 | ₩35,735 | +0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩35,628 | ₩35,896 | ₩35,628 | ₩35,849 | +0.62% | 1.8천 |
|---|
| 2026.01.12 | ₩35,668 | ₩35,841 | ₩35,601 | ₩35,789 | +0.34% | 2.7천 |
|---|
| 2026.01.09 | ₩35,726 | ₩35,726 | ₩35,668 | ₩35,668 | -0.16% | 1.2천 |
|---|
| 2026.01.08 | ₩35,775 | ₩35,775 | ₩35,547 | ₩35,668 | -0.30% | 1.1천 |
|---|
| 2026.01.07 | ₩35,467 | ₩35,789 | ₩35,467 | ₩35,789 | +0.91% | 1.1천 |
|---|
| 2026.01.06 | ₩35,373 | ₩35,440 | ₩35,373 | ₩35,440 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩35,279 | ₩35,480 | ₩35,279 | ₩35,415 | +0.38% | 8.9천 |
|---|
| 2026.01.02 | ₩35,279 | ₩35,386 | ₩35,145 | ₩35,279 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩35,574 | ₩35,574 | ₩35,159 | ₩35,386 | -0.53% | 4.5천 |
|---|
| 2025.12.30 | ₩35,252 | ₩35,453 | ₩35,145 | ₩35,453 | +0.57% | 5천 |
|---|
| 2025.12.29 | ₩35,158 | ₩35,359 | ₩35,065 | ₩35,252 | +0.27% | 1.1만 |
|---|
| 2025.12.26 | ₩35,333 | ₩35,333 | ₩35,078 | ₩35,158 | -0.49% | 8.4천 |
|---|
| 2025.12.24 | ₩35,292 | ₩35,333 | ₩35,266 | ₩35,333 | +0.11% | 1.3천 |
|---|
| 2025.12.23 | ₩35,360 | ₩35,360 | ₩35,199 | ₩35,252 | -0.30% | 6천 |
|---|
| 2025.12.22 | ₩35,225 | ₩35,426 | ₩35,225 | ₩35,393 | +0.48% | 2.3천 |
|---|
| 2025.12.19 | ₩35,317 | ₩35,413 | ₩35,266 | ₩35,279 | -0.11% | 5천 |
|---|
| 2025.12.18 | ₩35,199 | ₩35,480 | ₩35,199 | ₩35,266 | +0.19% | 8.4천 |
|---|
| 2025.12.17 | ₩35,279 | ₩35,279 | ₩35,199 | ₩35,211 | -0.19% | 2.1천 |
|---|
| 2025.12.16 | ₩35,199 | ₩35,279 | ₩35,199 | ₩35,279 | +0.23% | 1.9천 |
|---|
| 2025.12.15 | ₩35,199 | ₩35,205 | ₩35,132 | ₩35,185 | -0.04% | 4.8천 |
|---|
| 2025.12.12 | ₩35,132 | ₩35,266 | ₩35,132 | ₩35,266 | +0.38% | 2.7천 |
|---|
| 2025.12.11 | ₩35,177 | ₩35,177 | ₩35,140 | ₩35,140 | -0.11% | 2.6천 |
|---|
| 2025.12.10 | ₩35,145 | ₩35,252 | ₩35,145 | ₩35,252 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩35,239 | ₩35,239 | ₩35,132 | ₩35,172 | -0.19% | 2.1천 |
|---|
| 2025.12.08 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩35,413 | ₩35,467 | ₩35,239 | ₩35,299 | -0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩35,413 | ₩35,413 | ₩35,362 | ₩35,413 | -0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩35,292 | ₩35,487 | ₩35,292 | ₩35,487 | +0.55% | 3.7천 |
|---|
| 2025.12.02 | ₩35,561 | ₩35,561 | ₩35,266 | ₩35,400 | -0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩35,601 | ₩35,936 | ₩35,352 | ₩35,360 | -0.68% | 3.1천 |
|---|
| 2025.11.28 | ₩35,239 | ₩35,601 | ₩35,172 | ₩35,601 | +1.03% | 1.6만 |
|---|
| 2025.11.26 | ₩35,132 | ₩35,145 | ₩35,011 | ₩35,145 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩35,212 | ₩35,266 | ₩35,011 | ₩35,138 | -0.21% | 4.7천 |
|---|
| 2025.11.24 | ₩35,333 | ₩35,366 | ₩35,158 | ₩35,179 | -0.44% | 2.1만 |
|---|
| 2025.11.21 | ₩35,883 | ₩35,990 | ₩35,534 | ₩35,936 | +0.15% | 1만 |
|---|
| 2025.11.20 | ₩35,842 | ₩35,896 | ₩35,789 | ₩35,826 | -0.05% | 1.9천 |
|---|
| 2025.11.19 | ₩35,963 | ₩36,070 | ₩35,869 | ₩35,869 | -0.26% | 4천 |
|---|
| 2025.11.18 | ₩36,030 | ₩36,043 | ₩35,907 | ₩35,963 | -0.19% | 3.4천 |
|---|
| 2025.11.17 | ₩35,869 | ₩36,003 | ₩35,614 | ₩35,913 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩35,896 | ₩36,276 | ₩35,574 | ₩35,856 | -0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩36,043 | ₩36,151 | ₩35,856 | ₩35,882 | -0.45% | 3.9천 |
|---|
| 2025.11.12 | ₩36,124 | ₩36,151 | ₩36,046 | ₩36,151 | +0.07% | 1.5천 |
|---|
| 2025.11.11 | ₩36,057 | ₩36,118 | ₩35,735 | ₩36,118 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩36,204 | ₩36,269 | ₩36,003 | ₩36,177 | -0.07% | 9.5천 |
|---|
| 2025.11.07 | ₩35,990 | ₩36,298 | ₩35,990 | ₩36,298 | +0.86% | 3.5천 |
|---|
| 2025.11.06 | ₩36,392 | ₩36,392 | ₩36,003 | ₩36,003 | -1.07% | 5.2천 |
|---|
| 2025.11.05 | ₩36,124 | ₩36,379 | ₩36,070 | ₩36,271 | +0.41% | 6.3천 |
|---|
| 2025.11.04 | ₩36,043 | ₩36,124 | ₩36,008 | ₩36,070 | +0.07% | 2.9천 |
|---|
| 2025.11.03 | ₩36,122 | ₩36,124 | ₩36,053 | ₩36,097 | -0.07% | 3천 |
|---|
| 2025.10.31 | ₩35,869 | ₩36,084 | ₩35,869 | ₩36,083 | +0.60% | 3.7천 |
|---|
| 2025.10.30 | ₩36,017 | ₩36,017 | ₩35,601 | ₩35,923 | -0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩36,084 | ₩36,084 | ₩35,934 | ₩36,018 | -0.18% | 3.9천 |
|---|
| 2025.10.28 | ₩36,097 | ₩36,097 | ₩35,896 | ₩35,950 | -0.41% | 3.9천 |
|---|
| 2025.10.27 | ₩35,936 | ₩36,124 | ₩35,695 | ₩35,961 | +0.07% | 5.4천 |
|---|
| 2025.10.24 | ₩35,882 | ₩35,882 | ₩35,736 | ₩35,849 | -0.09% | 6.7천 |
|---|
| 2025.10.23 | ₩35,708 | ₩35,883 | ₩35,708 | ₩35,883 | +0.49% | 3.2천 |
|---|
| 2025.10.22 | ₩35,641 | ₩35,677 | ₩35,641 | ₩35,677 | +0.10% | 2.8천 |
|---|
| 2025.10.21 | ₩35,534 | ₩35,668 | ₩35,534 | ₩35,645 | +0.31% | 1.1만 |
|---|
| 2025.10.20 | ₩35,400 | ₩35,554 | ₩35,400 | ₩35,499 | +0.28% | 1.8천 |
|---|
| 2025.10.17 | ₩35,199 | ₩35,500 | ₩35,199 | ₩35,352 | +0.44% | 4.4천 |
|---|
| 2025.10.16 | ₩35,341 | ₩35,400 | ₩35,158 | ₩35,158 | -0.52% | 3.8천 |
|---|
| 2025.10.15 | ₩35,124 | ₩35,509 | ₩35,024 | ₩35,319 | +0.56% | 3천 |
|---|
| 2025.10.14 | ₩35,400 | ₩35,400 | ₩35,038 | ₩35,338 | -0.17% | 4.6천 |
|---|
| 2025.10.13 | ₩35,306 | ₩35,520 | ₩35,306 | ₩35,400 | +0.27% | 2.6천 |
|---|
| 2025.10.10 | ₩35,413 | ₩35,413 | ₩35,266 | ₩35,266 | -0.42% | 2.5천 |
|---|
