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 | ₩34,216 | ₩34,242 | ₩34,162 | ₩34,203 | -0.04% | 3.5천 |
| 2026.10.08 | ₩34,175 | ₩34,256 | ₩34,096 | ₩34,135 | -0.12% | 1.5만 |
| 2026.10.07 | ₩34,122 | ₩34,229 | ₩34,109 | ₩34,175 | +0.16% | 8.4천 |
| 2026.10.06 | ₩34,042 | ₩34,142 | ₩33,989 | ₩34,122 | +0.24% | 8.9천 |
| 2026.10.05 | ₩34,122 | ₩34,122 | ₩33,975 | ₩34,042 | -0.23% | 1만 |
| 2026.10.02 | ₩34,175 | ₩34,175 | ₩34,122 | ₩34,122 | -0.16% | 2.3천 |
| 2026.10.01 | ₩34,122 | ₩34,175 | ₩34,069 | ₩34,075 | -0.14% | 4.2천 |
| 2026.09.30 | ₩34,175 | ₩34,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,109 |
| -0.20% |
| 4.1천 |
| 2026.09.29 | ₩34,175 | ₩34,175 | ₩34,042 | ₩34,071 | -0.31% | 6천 |
|---|
| 2026.09.28 | ₩34,282 | ₩34,282 | ₩34,042 | ₩34,162 | -0.35% | 4.7천 |
|---|
| 2026.09.25 | ₩34,202 | ₩34,296 | ₩34,109 | ₩34,282 | +0.23% | 6.7천 |
|---|
| 2026.09.24 | ₩34,216 | ₩34,242 | ₩34,175 | ₩34,209 | -0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩34,242 | ₩34,255 | ₩34,175 | ₩34,224 | -0.05% | 2.4천 |
|---|
| 2026.09.22 | ₩34,349 | ₩34,349 | ₩34,056 | ₩34,242 | -0.31% | 7.9천 |
|---|
| 2026.09.21 | ₩34,429 | ₩34,429 | ₩33,989 | ₩34,175 | -0.74% | 1만 |
|---|
| 2026.09.18 | ₩34,309 | ₩34,342 | ₩34,222 | ₩34,342 | +0.10% | 5천 |
|---|
| 2026.09.17 | ₩34,189 | ₩34,442 | ₩34,189 | ₩34,309 | +0.35% | 8.8천 |
|---|
| 2026.09.16 | ₩34,109 | ₩34,242 | ₩34,109 | ₩34,175 | +0.20% | 3.2천 |
|---|
| 2026.09.15 | ₩34,109 | ₩34,216 | ₩34,042 | ₩34,095 | -0.04% | 9천 |
|---|
| 2026.09.14 | ₩34,202 | ₩34,242 | ₩34,095 | ₩34,216 | +0.04% | 6.5천 |
|---|
| 2026.09.11 | ₩34,175 | ₩34,336 | ₩34,175 | ₩34,202 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩34,376 | ₩34,376 | ₩34,055 | ₩34,109 | -0.78% | 2.1만 |
|---|
| 2026.09.09 | ₩34,536 | ₩34,536 | ₩34,269 | ₩34,376 | -0.46% | 2만 |
|---|
| 2026.09.08 | ₩34,629 | ₩34,643 | ₩34,402 | ₩34,563 | -0.19% | 1.8만 |
|---|
| 2026.09.04 | ₩34,576 | ₩34,629 | ₩34,516 | ₩34,563 | -0.04% | 4.7천 |
|---|
| 2026.09.03 | ₩34,549 | ₩34,709 | ₩34,523 | ₩34,603 | +0.15% | 4천 |
|---|
| 2026.09.02 | ₩34,577 | ₩34,589 | ₩34,541 | ₩34,589 | +0.04% | 3.5천 |
|---|
| 2026.09.01 | ₩34,496 | ₩34,629 | ₩34,496 | ₩34,589 | +0.27% | 1.4천 |
|---|
| 2026.08.31 | ₩34,910 | ₩34,910 | ₩34,709 | ₩34,723 | -0.54% | 6.3천 |
|---|
| 2026.08.28 | ₩34,843 | ₩34,896 | ₩34,723 | ₩34,817 | -0.07% | 7.1천 |
|---|
| 2026.08.27 | ₩34,963 | ₩34,963 | ₩34,616 | ₩34,616 | -0.99% | 4.8천 |
|---|
| 2026.08.26 | ₩34,776 | ₩35,017 | ₩34,549 | ₩34,990 | +0.61% | 1.9만 |
|---|
| 2026.08.25 | ₩34,776 | ₩34,776 | ₩34,669 | ₩34,709 | -0.19% | 7.2천 |
|---|
| 2026.08.24 | ₩35,257 | ₩35,377 | ₩35,217 | ₩35,364 | +0.30% | 1.3만 |
|---|
| 2026.08.21 | ₩35,137 | ₩35,404 | ₩35,137 | ₩35,297 | +0.46% | 1만 |
|---|
| 2026.08.20 | ₩35,110 | ₩35,334 | ₩35,110 | ₩35,190 | +0.23% | 4.8천 |
|---|
| 2026.08.19 | ₩35,163 | ₩35,243 | ₩35,123 | ₩35,217 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩35,123 | ₩35,251 | ₩35,123 | ₩35,170 | +0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩35,017 | ₩35,236 | ₩35,017 | ₩35,217 | +0.57% | 7.5천 |
|---|
| 2026.08.14 | ₩35,003 | ₩35,190 | ₩35,003 | ₩35,177 | +0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩35,003 | ₩35,117 | ₩35,003 | ₩35,117 | +0.32% | 2.1천 |
|---|
| 2026.08.12 | ₩34,989 | ₩35,003 | ₩34,989 | ₩34,990 | +0.00% | 2.5천 |
|---|
| 2026.08.11 | ₩34,990 | ₩35,030 | ₩34,976 | ₩35,010 | +0.06% | 4.1천 |
|---|
| 2026.08.10 | ₩35,203 | ₩35,243 | ₩34,976 | ₩35,010 | -0.55% | 5.1천 |
|---|
| 2026.08.07 | ₩35,110 | ₩35,210 | ₩35,110 | ₩35,123 | +0.04% | 5천 |
|---|
| 2026.08.06 | ₩35,257 | ₩35,257 | ₩35,150 | ₩35,190 | -0.19% | 4천 |
|---|
| 2026.08.05 | ₩35,230 | ₩35,277 | ₩35,137 | ₩35,257 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩35,297 | ₩35,297 | ₩35,217 | ₩35,264 | -0.09% | 3.2천 |
|---|
| 2026.08.03 | ₩35,190 | ₩35,297 | ₩35,157 | ₩35,284 | +0.27% | 5.5천 |
|---|
| 2026.07.31 | ₩35,030 | ₩35,197 | ₩34,976 | ₩35,197 | +0.48% | 6.7천 |
|---|
| 2026.07.30 | ₩34,976 | ₩35,110 | ₩34,896 | ₩35,043 | +0.19% | 1.8천 |
|---|
| 2026.07.29 | ₩34,910 | ₩35,083 | ₩34,910 | ₩34,976 | +0.19% | 1.7천 |
|---|
| 2026.07.28 | ₩34,963 | ₩35,057 | ₩34,950 | ₩35,003 | +0.11% | 2.7천 |
|---|
| 2026.07.27 | ₩34,856 | ₩34,916 | ₩34,856 | ₩34,872 | +0.05% | 5.5천 |
|---|
| 2026.07.24 | ₩35,163 | ₩35,190 | ₩34,736 | ₩34,856 | -0.87% | 1만 |
|---|
| 2026.07.23 | ₩35,243 | ₩35,284 | ₩35,243 | ₩35,257 | +0.04% | 2.1천 |
|---|
| 2026.07.22 | ₩35,337 | ₩35,337 | ₩35,337 | ₩35,337 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩35,150 | ₩35,337 | ₩35,123 | ₩35,337 | +0.53% | 870 |
|---|
| 2026.07.20 | ₩35,377 | ₩35,377 | ₩35,123 | ₩35,201 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩35,310 | ₩35,377 | ₩35,190 | ₩35,377 | +0.19% | 4.1천 |
|---|
| 2026.07.16 | ₩35,150 | ₩35,310 | ₩35,043 | ₩35,310 | +0.46% | 1.3천 |
|---|
| 2026.07.15 | ₩35,243 | ₩35,243 | ₩35,083 | ₩35,083 | -0.45% | 3.2천 |
|---|
| 2026.07.14 | ₩35,350 | ₩35,350 | ₩35,110 | ₩35,177 | -0.49% | 4.5천 |
|---|
| 2026.07.13 | ₩35,150 | ₩35,310 | ₩35,150 | ₩35,244 | +0.27% | 905 |
|---|
| 2026.07.10 | ₩35,297 | ₩35,297 | ₩35,137 | ₩35,297 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩35,310 | ₩35,310 | ₩35,294 | ₩35,297 | -0.04% | 2.2천 |
|---|
| 2026.07.08 | ₩35,310 | ₩35,310 | ₩35,203 | ₩35,310 | 0.00% | 2.7천 |
|---|
| 2026.07.07 | ₩35,137 | ₩35,377 | ₩35,110 | ₩35,324 | +0.53% | 6.9천 |
|---|
| 2026.07.06 | ₩34,923 | ₩35,257 | ₩34,923 | ₩35,230 | +0.88% | 2.8만 |
|---|
| 2026.07.02 | ₩34,750 | ₩35,190 | ₩34,750 | ₩35,057 | +0.88% | 7.9천 |
|---|
| 2026.07.01 | ₩35,177 | ₩35,177 | ₩34,783 | ₩34,910 | -0.76% | 2.3천 |
|---|
| 2026.06.30 | ₩34,629 | ₩35,350 | ₩34,629 | ₩35,350 | +2.08% | 1.6만 |
|---|
| 2026.06.29 | ₩34,509 | ₩34,843 | ₩34,509 | ₩34,716 | +0.60% | 1.7천 |
|---|
| 2026.06.26 | ₩34,709 | ₩34,709 | ₩34,576 | ₩34,576 | -0.38% | 1.2천 |
|---|
| 2026.06.25 | ₩34,656 | ₩34,816 | ₩34,656 | ₩34,709 | +0.15% | 1.7천 |
|---|
| 2026.06.24 | ₩35,110 | ₩35,137 | ₩34,042 | ₩34,843 | -0.76% | 7.5천 |
|---|
| 2026.06.23 | ₩35,177 | ₩35,257 | ₩35,177 | ₩35,217 | +0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩35,083 | ₩35,110 | ₩34,976 | ₩35,110 | +0.08% | 9.8천 |
|---|
| 2026.06.18 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,976 | ₩35,110 | ₩34,856 | ₩35,110 | +0.38% | 5.2천 |
|---|
| 2026.06.16 | ₩34,910 | ₩35,177 | ₩34,723 | ₩35,177 | +0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩34,710 | ₩34,843 | ₩34,710 | ₩34,843 | +0.38% | 2.5천 |
|---|
| 2026.06.12 | ₩34,576 | ₩34,683 | ₩34,442 | ₩34,509 | -0.19% | 4천 |
|---|
| 2026.06.11 | ₩34,896 | ₩34,896 | ₩34,537 | ₩34,576 | -0.92% | 5.5천 |
|---|
| 2026.06.10 | ₩34,816 | ₩34,856 | ₩34,709 | ₩34,709 | -0.31% | 3.7천 |
|---|
| 2026.06.09 | ₩34,950 | ₩34,950 | ₩34,709 | ₩34,709 | -0.69% | 4.5천 |
|---|
| 2026.06.08 | ₩34,709 | ₩35,137 | ₩34,709 | ₩34,956 | +0.71% | 3.7천 |
|---|
| 2026.06.05 | ₩35,043 | ₩35,043 | ₩34,776 | ₩34,776 | -0.76% | 4.9천 |
|---|
| 2026.06.04 | ₩34,910 | ₩35,030 | ₩34,910 | ₩34,910 | 0.00% | 3.7천 |
|---|
| 2026.06.03 | ₩34,910 | ₩35,030 | ₩34,910 | ₩34,983 | +0.21% | 5.5천 |
|---|
| 2026.06.02 | ₩34,856 | ₩34,956 | ₩34,843 | ₩34,950 | +0.27% | 5천 |
|---|
| 2026.06.01 | ₩34,843 | ₩35,003 | ₩34,843 | ₩34,963 | +0.34% | 2.1천 |
|---|
| 2026.05.29 | ₩34,976 | ₩35,040 | ₩34,870 | ₩34,870 | -0.31% | 4.6천 |
|---|
| 2026.05.28 | ₩34,923 | ₩35,003 | ₩34,816 | ₩34,990 | +0.19% | 4.9천 |
|---|
| 2026.05.27 | ₩35,230 | ₩35,230 | ₩34,976 | ₩35,056 | -0.50% | 5천 |
|---|
| 2026.05.26 | ₩35,030 | ₩35,150 | ₩34,750 | ₩35,150 | +0.34% | 8.8천 |
|---|
| 2026.05.22 | ₩35,030 | ₩35,030 | ₩34,883 | ₩34,975 | -0.16% | 1.4만 |
|---|
| 2026.05.21 | ₩35,724 | ₩35,737 | ₩35,631 | ₩35,644 | -0.22% | 8.5천 |
|---|
| 2026.05.20 | ₩35,631 | ₩35,804 | ₩35,591 | ₩35,724 | +0.26% | 6.2천 |
|---|
| 2026.05.19 | ₩35,818 | ₩35,818 | ₩35,697 | ₩35,697 | -0.34% | 1.4천 |
|---|
| 2026.05.18 | ₩35,751 | ₩35,818 | ₩35,704 | ₩35,817 | +0.19% | 6.8천 |
|---|
| 2026.05.15 | ₩35,831 | ₩35,831 | ₩35,717 | ₩35,737 | -0.26% | 4.5천 |
|---|
| 2026.05.14 | ₩35,804 | ₩35,831 | ₩35,711 | ₩35,831 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩35,804 | ₩35,804 | ₩35,682 | ₩35,804 | 0.00% | 3.1천 |
|---|
| 2026.05.12 | ₩35,711 | ₩35,818 | ₩35,631 | ₩35,818 | +0.30% | 1.2천 |
|---|
| 2026.05.11 | ₩35,818 | ₩35,831 | ₩35,577 | ₩35,577 | -0.67% | 6.7천 |
|---|
| 2026.05.08 | ₩35,831 | ₩35,831 | ₩35,644 | ₩35,764 | -0.19% | 817 |
|---|
| 2026.05.07 | ₩35,711 | ₩35,818 | ₩35,711 | ₩35,777 | +0.19% | 2.1천 |
|---|
| 2026.05.06 | ₩35,844 | ₩35,844 | ₩35,711 | ₩35,751 | -0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩35,697 | ₩35,817 | ₩35,697 | ₩35,764 | +0.19% | 3.9천 |
|---|
| 2026.05.04 | ₩35,564 | ₩35,671 | ₩35,510 | ₩35,644 | +0.23% | 8.6천 |
|---|
| 2026.05.01 | ₩35,524 | ₩35,584 | ₩35,524 | ₩35,537 | +0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩35,577 | ₩35,711 | ₩35,404 | ₩35,417 | -0.45% | 1.5만 |
|---|
| 2026.04.29 | ₩35,510 | ₩35,577 | ₩35,510 | ₩35,577 | +0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩35,524 | ₩35,564 | ₩35,457 | ₩35,497 | -0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,310 | ₩35,577 | ₩35,310 | ₩35,484 | +0.49% | 8.6천 |
|---|
| 2026.04.24 | ₩35,510 | ₩35,510 | ₩35,310 | ₩35,404 | -0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩35,551 | ₩35,604 | ₩35,324 | ₩35,377 | -0.49% | 4.6천 |
|---|
| 2026.04.22 | ₩35,310 | ₩35,310 | ₩35,223 | ₩35,295 | -0.04% | 7.5천 |
|---|
| 2026.04.21 | ₩34,976 | ₩35,203 | ₩34,923 | ₩35,137 | +0.46% | 3.1만 |
|---|
| 2026.04.20 | ₩35,030 | ₩35,150 | ₩34,910 | ₩34,910 | -0.34% | 5.1천 |
|---|
| 2026.04.17 | ₩35,177 | ₩35,177 | ₩35,043 | ₩35,043 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩35,177 | ₩35,177 | ₩35,110 | ₩35,177 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩35,243 | ₩35,243 | ₩35,110 | ₩35,203 | -0.11% | 6.7천 |
|---|
| 2026.04.14 | ₩35,003 | ₩35,243 | ₩35,003 | ₩35,230 | +0.65% | 3.9천 |
|---|
| 2026.04.13 | ₩35,110 | ₩35,163 | ₩35,083 | ₩35,083 | -0.08% | 2.1천 |
|---|
| 2026.04.10 | ₩35,110 | ₩35,183 | ₩34,976 | ₩35,110 | 0.00% | 5.1천 |
|---|
| 2026.04.09 | ₩35,292 | ₩35,297 | ₩34,976 | ₩35,257 | -0.10% | 5.4천 |
|---|
| 2026.04.08 | ₩35,310 | ₩35,310 | ₩35,110 | ₩35,230 | -0.23% | 1만 |
|---|
| 2026.04.07 | ₩35,043 | ₩35,057 | ₩34,856 | ₩35,043 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩35,123 | ₩35,123 | ₩34,896 | ₩35,070 | -0.15% | 2.5천 |
|---|
| 2026.04.02 | ₩34,976 | ₩35,350 | ₩34,976 | ₩35,123 | +0.42% | 4.2천 |
|---|
| 2026.04.01 | ₩34,976 | ₩35,284 | ₩34,976 | ₩35,284 | +0.88% | 1.8천 |
|---|
| 2026.03.31 | ₩34,509 | ₩35,043 | ₩34,509 | ₩35,017 | +1.47% | 1.6만 |
|---|
| 2026.03.30 | ₩34,870 | ₩34,870 | ₩34,509 | ₩34,509 | -1.03% | 4.3천 |
|---|
| 2026.03.27 | ₩34,709 | ₩35,043 | ₩34,616 | ₩34,883 | +0.50% | 2.1천 |
|---|
| 2026.03.26 | ₩34,843 | ₩35,090 | ₩34,830 | ₩34,843 | 0.00% | 3.7천 |
|---|
| 2026.03.25 | ₩34,549 | ₩35,243 | ₩34,483 | ₩35,003 | +1.31% | 6.1천 |
|---|
| 2026.03.24 | ₩34,429 | ₩34,709 | ₩34,282 | ₩34,576 | +0.43% | 4.6천 |
|---|
| 2026.03.23 | ₩34,776 | ₩34,776 | ₩34,175 | ₩34,175 | -1.73% | 2.3만 |
|---|
| 2026.03.20 | ₩35,177 | ₩35,177 | ₩34,696 | ₩34,830 | -0.99% | 9.6천 |
|---|
| 2026.03.19 | ₩34,963 | ₩35,137 | ₩34,963 | ₩35,097 | +0.38% | 8.3천 |
|---|
| 2026.03.18 | ₩35,270 | ₩35,404 | ₩34,709 | ₩34,950 | -0.91% | 1.7만 |
|---|
| 2026.03.17 | ₩34,990 | ₩35,510 | ₩34,976 | ₩35,270 | +0.80% | 1.8만 |
|---|
| 2026.03.16 | ₩35,212 | ₩35,510 | ₩34,856 | ₩34,976 | -0.67% | 1.1만 |
|---|
| 2026.03.13 | ₩35,724 | ₩35,751 | ₩35,030 | ₩35,457 | -0.75% | 1.6만 |
|---|
| 2026.03.12 | ₩35,911 | ₩35,944 | ₩35,804 | ₩35,844 | -0.19% | 7.6천 |
|---|
| 2026.03.11 | ₩35,764 | ₩35,924 | ₩35,617 | ₩35,777 | +0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩35,617 | ₩35,804 | ₩35,617 | ₩35,777 | +0.45% | 47 |
|---|
| 2026.03.09 | ₩35,697 | ₩35,898 | ₩35,457 | ₩35,617 | -0.22% | 47 |
|---|
| 2026.03.06 | ₩35,764 | ₩36,044 | ₩35,764 | ₩35,777 | +0.04% | 47 |
|---|
| 2026.03.05 | ₩35,777 | ₩35,777 | ₩35,524 | ₩35,764 | -0.04% | 47 |
|---|
| 2026.03.04 | ₩35,751 | ₩35,751 | ₩35,470 | ₩35,751 | 0.00% | 47 |
|---|
| 2026.03.03 | ₩35,377 | ₩35,938 | ₩35,115 | ₩35,791 | +1.17% | 47 |
|---|
| 2026.03.02 | ₩35,657 | ₩35,657 | ₩35,243 | ₩35,457 | -0.56% | 47 |
|---|
| 2026.02.27 | ₩35,417 | ₩35,671 | ₩35,177 | ₩35,564 | +0.41% | 47 |
|---|
| 2026.02.26 | ₩35,577 | ₩35,577 | ₩35,257 | ₩35,417 | -0.45% | 1.2만 |
|---|
| 2026.02.25 | ₩35,617 | ₩35,671 | ₩35,544 | ₩35,588 | -0.08% | 47 |
|---|
| 2026.02.24 | ₩36,311 | ₩36,392 | ₩36,044 | ₩36,298 | -0.04% | 47 |
|---|
| 2026.02.23 | ₩36,311 | ₩36,485 | ₩36,114 | ₩36,298 | -0.04% | 47 |
|---|
| 2026.02.20 | ₩36,285 | ₩36,285 | ₩36,220 | ₩36,220 | -0.18% | 3.8천 |
|---|
| 2026.02.19 | ₩36,178 | ₩36,245 | ₩36,024 | ₩36,178 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩36,245 | ₩36,365 | ₩36,245 | ₩36,333 | +0.24% | 1.3만 |
|---|
| 2026.02.17 | ₩36,211 | ₩36,298 | ₩36,191 | ₩36,266 | +0.15% | 1.8만 |
|---|
| 2026.02.13 | ₩36,311 | ₩36,311 | ₩36,058 | ₩36,231 | -0.22% | 5천 |
|---|
| 2026.02.12 | ₩36,138 | ₩36,245 | ₩36,083 | ₩36,175 | +0.10% | 1.2만 |
|---|
| 2026.02.11 | ₩36,044 | ₩36,245 | ₩35,871 | ₩36,030 | -0.04% | 8.7천 |
|---|
| 2026.02.10 | ₩35,791 | ₩36,045 | ₩35,777 | ₩36,044 | +0.71% | 1.7만 |
|---|
| 2026.02.09 | ₩35,617 | ₩35,831 | ₩35,617 | ₩35,777 | +0.45% | 4.2천 |
|---|
| 2026.02.06 | ₩35,697 | ₩35,784 | ₩35,697 | ₩35,737 | +0.11% | 4.5천 |
|---|
| 2026.02.05 | ₩35,644 | ₩35,801 | ₩35,377 | ₩35,564 | -0.22% | 6.5천 |
|---|
| 2026.02.04 | ₩35,777 | ₩35,791 | ₩35,457 | ₩35,470 | -0.86% | 6.6천 |
|---|
| 2026.02.03 | ₩35,510 | ₩35,805 | ₩35,464 | ₩35,686 | +0.49% | 3.3천 |
|---|
| 2026.02.02 | ₩35,390 | ₩35,728 | ₩35,390 | ₩35,564 | +0.49% | 6.2천 |
|---|
| 2026.01.30 | ₩35,497 | ₩35,551 | ₩35,070 | ₩35,390 | -0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩35,510 | ₩35,651 | ₩35,510 | ₩35,577 | +0.19% | 3.2천 |
|---|
| 2026.01.28 | ₩35,617 | ₩35,706 | ₩35,577 | ₩35,631 | +0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩35,577 | ₩35,644 | ₩35,510 | ₩35,577 | 0.00% | 5.8천 |
|---|
| 2026.01.26 | ₩35,671 | ₩35,671 | ₩35,510 | ₩35,577 | -0.26% | 9.7천 |
|---|
| 2026.01.23 | ₩35,684 | ₩35,684 | ₩35,524 | ₩35,557 | -0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩35,831 | ₩35,831 | ₩35,711 | ₩35,749 | -0.23% | 2천 |
|---|
| 2026.01.21 | ₩35,657 | ₩35,791 | ₩35,657 | ₩35,791 | +0.37% | 5.4천 |
|---|
| 2026.01.20 | ₩35,644 | ₩35,764 | ₩35,577 | ₩35,652 | +0.02% | 8.7천 |
|---|
| 2026.01.16 | ₩35,724 | ₩35,751 | ₩35,577 | ₩35,644 | -0.22% | 3.5천 |
|---|
| 2026.01.15 | ₩35,577 | ₩35,737 | ₩35,577 | ₩35,737 | +0.45% | 1.7천 |
|---|
| 2026.01.14 | ₩35,510 | ₩35,598 | ₩35,481 | ₩35,577 | +0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩35,470 | ₩35,737 | ₩35,470 | ₩35,691 | +0.62% | 1.8천 |
|---|
| 2026.01.12 | ₩35,510 | ₩35,683 | ₩35,444 | ₩35,631 | +0.34% | 2.7천 |
|---|
| 2026.01.09 | ₩35,568 | ₩35,568 | ₩35,510 | ₩35,510 | -0.16% | 1.2천 |
|---|
| 2026.01.08 | ₩35,617 | ₩35,617 | ₩35,390 | ₩35,510 | -0.30% | 1.1천 |
|---|
| 2026.01.07 | ₩35,310 | ₩35,631 | ₩35,310 | ₩35,631 | +0.91% | 1.1천 |
|---|
| 2026.01.06 | ₩35,217 | ₩35,284 | ₩35,217 | ₩35,284 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩35,123 | ₩35,324 | ₩35,123 | ₩35,258 | +0.38% | 8.9천 |
|---|
| 2026.01.02 | ₩35,123 | ₩35,230 | ₩34,990 | ₩35,123 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩35,417 | ₩35,417 | ₩35,003 | ₩35,230 | -0.53% | 4.5천 |
|---|
| 2025.12.30 | ₩35,097 | ₩35,297 | ₩34,990 | ₩35,297 | +0.57% | 5천 |
|---|
| 2025.12.29 | ₩35,003 | ₩35,203 | ₩34,910 | ₩35,097 | +0.27% | 1.1만 |
|---|
| 2025.12.26 | ₩35,177 | ₩35,177 | ₩34,923 | ₩35,003 | -0.49% | 8.4천 |
|---|
| 2025.12.24 | ₩35,137 | ₩35,177 | ₩35,110 | ₩35,177 | +0.11% | 1.3천 |
|---|
| 2025.12.23 | ₩35,203 | ₩35,203 | ₩35,043 | ₩35,097 | -0.30% | 6천 |
|---|
| 2025.12.22 | ₩35,070 | ₩35,270 | ₩35,070 | ₩35,237 | +0.48% | 2.3천 |
|---|
| 2025.12.19 | ₩35,162 | ₩35,257 | ₩35,110 | ₩35,123 | -0.11% | 5천 |
|---|
| 2025.12.18 | ₩35,043 | ₩35,324 | ₩35,043 | ₩35,110 | +0.19% | 8.4천 |
|---|
| 2025.12.17 | ₩35,123 | ₩35,123 | ₩35,043 | ₩35,055 | -0.19% | 2.1천 |
|---|
| 2025.12.16 | ₩35,043 | ₩35,123 | ₩35,043 | ₩35,123 | +0.23% | 1.9천 |
|---|
| 2025.12.15 | ₩35,043 | ₩35,049 | ₩34,976 | ₩35,030 | -0.04% | 4.8천 |
|---|
| 2025.12.12 | ₩34,976 | ₩35,110 | ₩34,976 | ₩35,110 | +0.38% | 2.7천 |
|---|
| 2025.12.11 | ₩35,021 | ₩35,021 | ₩34,984 | ₩34,984 | -0.11% | 2.6천 |
|---|
| 2025.12.10 | ₩34,990 | ₩35,097 | ₩34,990 | ₩35,097 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩35,083 | ₩35,083 | ₩34,976 | ₩35,017 | -0.19% | 2.1천 |
|---|
| 2025.12.08 | ₩35,143 | ₩35,143 | ₩35,143 | ₩35,143 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩35,257 | ₩35,310 | ₩35,083 | ₩35,143 | -0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩35,257 | ₩35,257 | ₩35,206 | ₩35,257 | -0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩35,137 | ₩35,330 | ₩35,137 | ₩35,330 | +0.55% | 3.7천 |
|---|
| 2025.12.02 | ₩35,404 | ₩35,404 | ₩35,110 | ₩35,244 | -0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩35,444 | ₩35,777 | ₩35,196 | ₩35,204 | -0.68% | 3.1천 |
|---|
| 2025.11.28 | ₩35,083 | ₩35,444 | ₩35,017 | ₩35,444 | +1.03% | 1.6만 |
|---|
| 2025.11.26 | ₩34,976 | ₩34,990 | ₩34,856 | ₩34,990 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩35,057 | ₩35,110 | ₩34,856 | ₩34,983 | -0.21% | 4.7천 |
|---|
| 2025.11.24 | ₩35,177 | ₩35,210 | ₩35,003 | ₩35,023 | -0.44% | 2.1만 |
|---|
| 2025.11.21 | ₩35,725 | ₩35,831 | ₩35,377 | ₩35,777 | +0.15% | 1만 |
|---|
| 2025.11.20 | ₩35,684 | ₩35,737 | ₩35,631 | ₩35,668 | -0.05% | 1.9천 |
|---|
| 2025.11.19 | ₩35,804 | ₩35,911 | ₩35,711 | ₩35,711 | -0.26% | 4천 |
|---|
| 2025.11.18 | ₩35,871 | ₩35,884 | ₩35,748 | ₩35,804 | -0.19% | 3.4천 |
|---|
| 2025.11.17 | ₩35,711 | ₩35,844 | ₩35,457 | ₩35,754 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩35,737 | ₩36,115 | ₩35,417 | ₩35,697 | -0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩35,884 | ₩35,991 | ₩35,697 | ₩35,724 | -0.45% | 3.9천 |
|---|
| 2025.11.12 | ₩35,964 | ₩35,991 | ₩35,887 | ₩35,991 | +0.07% | 1.5천 |
|---|
| 2025.11.11 | ₩35,898 | ₩35,959 | ₩35,577 | ₩35,959 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩36,044 | ₩36,109 | ₩35,844 | ₩36,018 | -0.07% | 9.5천 |
|---|
| 2025.11.07 | ₩35,831 | ₩36,138 | ₩35,831 | ₩36,138 | +0.86% | 3.5천 |
|---|
| 2025.11.06 | ₩36,231 | ₩36,231 | ₩35,844 | ₩35,844 | -1.07% | 5.2천 |
|---|
| 2025.11.05 | ₩35,964 | ₩36,218 | ₩35,911 | ₩36,111 | +0.41% | 6.3천 |
|---|
| 2025.11.04 | ₩35,884 | ₩35,964 | ₩35,849 | ₩35,911 | +0.07% | 2.9천 |
|---|
| 2025.11.03 | ₩35,962 | ₩35,964 | ₩35,894 | ₩35,937 | -0.07% | 3천 |
|---|
| 2025.10.31 | ₩35,711 | ₩35,924 | ₩35,711 | ₩35,923 | +0.60% | 3.7천 |
|---|
| 2025.10.30 | ₩35,858 | ₩35,858 | ₩35,444 | ₩35,764 | -0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩35,924 | ₩35,924 | ₩35,776 | ₩35,859 | -0.18% | 3.9천 |
|---|
| 2025.10.28 | ₩35,938 | ₩35,938 | ₩35,737 | ₩35,791 | -0.41% | 3.9천 |
|---|
| 2025.10.27 | ₩35,777 | ₩35,964 | ₩35,537 | ₩35,803 | +0.07% | 5.4천 |
|---|
| 2025.10.24 | ₩35,724 | ₩35,724 | ₩35,578 | ₩35,690 | -0.09% | 6.7천 |
|---|
| 2025.10.23 | ₩35,551 | ₩35,725 | ₩35,551 | ₩35,725 | +0.49% | 3.2천 |
|---|
| 2025.10.22 | ₩35,484 | ₩35,520 | ₩35,484 | ₩35,520 | +0.10% | 2.8천 |
|---|
| 2025.10.21 | ₩35,377 | ₩35,510 | ₩35,377 | ₩35,488 | +0.31% | 1.1만 |
|---|
| 2025.10.20 | ₩35,243 | ₩35,397 | ₩35,243 | ₩35,343 | +0.28% | 1.8천 |
|---|
| 2025.10.17 | ₩35,043 | ₩35,343 | ₩35,043 | ₩35,196 | +0.44% | 4.4천 |
|---|
| 2025.10.16 | ₩35,185 | ₩35,243 | ₩35,003 | ₩35,003 | -0.52% | 3.8천 |
|---|
| 2025.10.15 | ₩34,969 | ₩35,353 | ₩34,870 | ₩35,163 | +0.56% | 3천 |
|---|
| 2025.10.14 | ₩35,243 | ₩35,243 | ₩34,883 | ₩35,182 | -0.17% | 4.6천 |
|---|
| 2025.10.13 | ₩35,150 | ₩35,364 | ₩35,150 | ₩35,243 | +0.27% | 2.6천 |
|---|
| 2025.10.10 | ₩35,257 | ₩35,257 | ₩35,110 | ₩35,110 | -0.42% | 2.5천 |
|---|
