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 | ₩34,208 | ₩34,235 | ₩34,154 | ₩34,195 | -0.04% | 3.5천 |
| 2026.10.08 | ₩34,168 | ₩34,248 | ₩34,088 | ₩34,128 | -0.12% | 1.5만 |
| 2026.10.07 | ₩34,114 | ₩34,221 | ₩34,101 | ₩34,168 | +0.16% | 8.4천 |
| 2026.10.06 | ₩34,034 | ₩34,134 | ₩33,981 | ₩34,114 | +0.24% | 8.9천 |
| 2026.10.05 | ₩34,114 | ₩34,114 | ₩33,968 | ₩34,034 | -0.23% | 1만 |
| 2026.10.02 | ₩34,168 | ₩34,168 | ₩34,114 | ₩34,114 | -0.16% | 2.3천 |
| 2026.10.01 | ₩34,114 | ₩34,168 | ₩34,061 | ₩34,068 | -0.14% | 4.2천 |
| 2026.09.30 | ₩34,168 | ₩34,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,101 |
| -0.20% |
| 4.1천 |
| 2026.09.29 | ₩34,168 | ₩34,168 | ₩34,034 | ₩34,063 | -0.31% | 6천 |
|---|
| 2026.09.28 | ₩34,275 | ₩34,275 | ₩34,034 | ₩34,154 | -0.35% | 4.7천 |
|---|
| 2026.09.25 | ₩34,195 | ₩34,289 | ₩34,101 | ₩34,275 | +0.23% | 6.7천 |
|---|
| 2026.09.24 | ₩34,208 | ₩34,235 | ₩34,168 | ₩34,201 | -0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩34,235 | ₩34,248 | ₩34,168 | ₩34,216 | -0.05% | 2.4천 |
|---|
| 2026.09.22 | ₩34,341 | ₩34,341 | ₩34,048 | ₩34,235 | -0.31% | 7.9천 |
|---|
| 2026.09.21 | ₩34,421 | ₩34,421 | ₩33,981 | ₩34,168 | -0.74% | 1만 |
|---|
| 2026.09.18 | ₩34,301 | ₩34,335 | ₩34,215 | ₩34,335 | +0.10% | 5천 |
|---|
| 2026.09.17 | ₩34,181 | ₩34,435 | ₩34,181 | ₩34,301 | +0.35% | 8.8천 |
|---|
| 2026.09.16 | ₩34,101 | ₩34,235 | ₩34,101 | ₩34,168 | +0.20% | 3.2천 |
|---|
| 2026.09.15 | ₩34,101 | ₩34,208 | ₩34,034 | ₩34,088 | -0.04% | 9천 |
|---|
| 2026.09.14 | ₩34,195 | ₩34,234 | ₩34,088 | ₩34,208 | +0.04% | 6.5천 |
|---|
| 2026.09.11 | ₩34,168 | ₩34,328 | ₩34,168 | ₩34,195 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩34,368 | ₩34,368 | ₩34,048 | ₩34,101 | -0.78% | 2.1만 |
|---|
| 2026.09.09 | ₩34,528 | ₩34,528 | ₩34,261 | ₩34,368 | -0.46% | 2만 |
|---|
| 2026.09.08 | ₩34,622 | ₩34,635 | ₩34,395 | ₩34,555 | -0.19% | 1.8만 |
|---|
| 2026.09.04 | ₩34,568 | ₩34,622 | ₩34,508 | ₩34,555 | -0.04% | 4.7천 |
|---|
| 2026.09.03 | ₩34,542 | ₩34,702 | ₩34,515 | ₩34,595 | +0.15% | 4천 |
|---|
| 2026.09.02 | ₩34,569 | ₩34,582 | ₩34,534 | ₩34,582 | +0.04% | 3.5천 |
|---|
| 2026.09.01 | ₩34,488 | ₩34,622 | ₩34,488 | ₩34,582 | +0.27% | 1.4천 |
|---|
| 2026.08.31 | ₩34,902 | ₩34,902 | ₩34,702 | ₩34,715 | -0.54% | 6.3천 |
|---|
| 2026.08.28 | ₩34,835 | ₩34,889 | ₩34,715 | ₩34,809 | -0.07% | 7.1천 |
|---|
| 2026.08.27 | ₩34,955 | ₩34,955 | ₩34,608 | ₩34,608 | -0.99% | 4.8천 |
|---|
| 2026.08.26 | ₩34,768 | ₩35,009 | ₩34,542 | ₩34,982 | +0.61% | 1.9만 |
|---|
| 2026.08.25 | ₩34,768 | ₩34,768 | ₩34,662 | ₩34,702 | -0.19% | 7.2천 |
|---|
| 2026.08.24 | ₩35,249 | ₩35,369 | ₩35,209 | ₩35,356 | +0.30% | 1.3만 |
|---|
| 2026.08.21 | ₩35,129 | ₩35,396 | ₩35,129 | ₩35,289 | +0.46% | 1만 |
|---|
| 2026.08.20 | ₩35,102 | ₩35,326 | ₩35,102 | ₩35,182 | +0.23% | 4.8천 |
|---|
| 2026.08.19 | ₩35,155 | ₩35,236 | ₩35,115 | ₩35,209 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩35,115 | ₩35,243 | ₩35,115 | ₩35,162 | +0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩35,009 | ₩35,228 | ₩35,009 | ₩35,209 | +0.57% | 7.5천 |
|---|
| 2026.08.14 | ₩34,995 | ₩35,182 | ₩34,995 | ₩35,169 | +0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩34,995 | ₩35,109 | ₩34,995 | ₩35,109 | +0.32% | 2.1천 |
|---|
| 2026.08.12 | ₩34,981 | ₩34,995 | ₩34,981 | ₩34,982 | +0.00% | 2.5천 |
|---|
| 2026.08.11 | ₩34,982 | ₩35,022 | ₩34,969 | ₩35,002 | +0.06% | 4.1천 |
|---|
| 2026.08.10 | ₩35,196 | ₩35,236 | ₩34,969 | ₩35,002 | -0.55% | 5.1천 |
|---|
| 2026.08.07 | ₩35,102 | ₩35,202 | ₩35,102 | ₩35,115 | +0.04% | 5천 |
|---|
| 2026.08.06 | ₩35,249 | ₩35,249 | ₩35,142 | ₩35,182 | -0.19% | 4천 |
|---|
| 2026.08.05 | ₩35,222 | ₩35,269 | ₩35,129 | ₩35,249 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩35,289 | ₩35,289 | ₩35,209 | ₩35,256 | -0.09% | 3.2천 |
|---|
| 2026.08.03 | ₩35,182 | ₩35,289 | ₩35,149 | ₩35,276 | +0.27% | 5.5천 |
|---|
| 2026.07.31 | ₩35,022 | ₩35,189 | ₩34,969 | ₩35,189 | +0.48% | 6.7천 |
|---|
| 2026.07.30 | ₩34,969 | ₩35,102 | ₩34,888 | ₩35,035 | +0.19% | 1.8천 |
|---|
| 2026.07.29 | ₩34,902 | ₩35,075 | ₩34,902 | ₩34,969 | +0.19% | 1.7천 |
|---|
| 2026.07.28 | ₩34,955 | ₩35,049 | ₩34,942 | ₩34,995 | +0.11% | 2.7천 |
|---|
| 2026.07.27 | ₩34,848 | ₩34,909 | ₩34,848 | ₩34,865 | +0.05% | 5.5천 |
|---|
| 2026.07.24 | ₩35,155 | ₩35,182 | ₩34,728 | ₩34,848 | -0.87% | 1만 |
|---|
| 2026.07.23 | ₩35,236 | ₩35,276 | ₩35,236 | ₩35,249 | +0.04% | 2.1천 |
|---|
| 2026.07.22 | ₩35,329 | ₩35,329 | ₩35,329 | ₩35,329 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩35,142 | ₩35,329 | ₩35,115 | ₩35,329 | +0.53% | 870 |
|---|
| 2026.07.20 | ₩35,369 | ₩35,369 | ₩35,115 | ₩35,193 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩35,302 | ₩35,369 | ₩35,182 | ₩35,369 | +0.19% | 4.1천 |
|---|
| 2026.07.16 | ₩35,142 | ₩35,302 | ₩35,035 | ₩35,302 | +0.46% | 1.3천 |
|---|
| 2026.07.15 | ₩35,236 | ₩35,236 | ₩35,075 | ₩35,075 | -0.45% | 3.2천 |
|---|
| 2026.07.14 | ₩35,342 | ₩35,342 | ₩35,102 | ₩35,169 | -0.49% | 4.5천 |
|---|
| 2026.07.13 | ₩35,142 | ₩35,302 | ₩35,142 | ₩35,236 | +0.27% | 905 |
|---|
| 2026.07.10 | ₩35,289 | ₩35,289 | ₩35,129 | ₩35,289 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩35,302 | ₩35,302 | ₩35,286 | ₩35,289 | -0.04% | 2.2천 |
|---|
| 2026.07.08 | ₩35,302 | ₩35,302 | ₩35,196 | ₩35,302 | 0.00% | 2.7천 |
|---|
| 2026.07.07 | ₩35,129 | ₩35,369 | ₩35,102 | ₩35,316 | +0.53% | 6.9천 |
|---|
| 2026.07.06 | ₩34,915 | ₩35,249 | ₩34,915 | ₩35,222 | +0.88% | 2.8만 |
|---|
| 2026.07.02 | ₩34,742 | ₩35,182 | ₩34,742 | ₩35,049 | +0.88% | 7.9천 |
|---|
| 2026.07.01 | ₩35,169 | ₩35,169 | ₩34,775 | ₩34,902 | -0.76% | 2.3천 |
|---|
| 2026.06.30 | ₩34,622 | ₩35,342 | ₩34,622 | ₩35,342 | +2.08% | 1.6만 |
|---|
| 2026.06.29 | ₩34,501 | ₩34,835 | ₩34,501 | ₩34,708 | +0.60% | 1.7천 |
|---|
| 2026.06.26 | ₩34,702 | ₩34,702 | ₩34,568 | ₩34,568 | -0.38% | 1.2천 |
|---|
| 2026.06.25 | ₩34,648 | ₩34,808 | ₩34,648 | ₩34,702 | +0.15% | 1.7천 |
|---|
| 2026.06.24 | ₩35,102 | ₩35,129 | ₩34,034 | ₩34,835 | -0.76% | 7.5천 |
|---|
| 2026.06.23 | ₩35,169 | ₩35,249 | ₩35,169 | ₩35,209 | +0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩35,075 | ₩35,102 | ₩34,969 | ₩35,102 | +0.08% | 9.8천 |
|---|
| 2026.06.18 | ₩35,102 | ₩35,102 | ₩35,102 | ₩35,102 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,969 | ₩35,102 | ₩34,848 | ₩35,102 | +0.38% | 5.2천 |
|---|
| 2026.06.16 | ₩34,902 | ₩35,169 | ₩34,715 | ₩35,169 | +0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩34,702 | ₩34,835 | ₩34,702 | ₩34,835 | +0.38% | 2.5천 |
|---|
| 2026.06.12 | ₩34,568 | ₩34,675 | ₩34,435 | ₩34,501 | -0.19% | 4천 |
|---|
| 2026.06.11 | ₩34,889 | ₩34,889 | ₩34,529 | ₩34,568 | -0.92% | 5.5천 |
|---|
| 2026.06.10 | ₩34,808 | ₩34,848 | ₩34,702 | ₩34,702 | -0.31% | 3.7천 |
|---|
| 2026.06.09 | ₩34,942 | ₩34,942 | ₩34,702 | ₩34,702 | -0.69% | 4.5천 |
|---|
| 2026.06.08 | ₩34,702 | ₩35,129 | ₩34,702 | ₩34,949 | +0.71% | 3.7천 |
|---|
| 2026.06.05 | ₩35,035 | ₩35,035 | ₩34,768 | ₩34,768 | -0.76% | 4.9천 |
|---|
| 2026.06.04 | ₩34,902 | ₩35,022 | ₩34,902 | ₩34,902 | 0.00% | 3.7천 |
|---|
| 2026.06.03 | ₩34,902 | ₩35,022 | ₩34,902 | ₩34,975 | +0.21% | 5.5천 |
|---|
| 2026.06.02 | ₩34,848 | ₩34,949 | ₩34,835 | ₩34,942 | +0.27% | 5천 |
|---|
| 2026.06.01 | ₩34,835 | ₩34,995 | ₩34,835 | ₩34,955 | +0.34% | 2.1천 |
|---|
| 2026.05.29 | ₩34,969 | ₩35,032 | ₩34,862 | ₩34,862 | -0.31% | 4.6천 |
|---|
| 2026.05.28 | ₩34,915 | ₩34,995 | ₩34,808 | ₩34,982 | +0.19% | 4.9천 |
|---|
| 2026.05.27 | ₩35,222 | ₩35,222 | ₩34,969 | ₩35,048 | -0.50% | 5천 |
|---|
| 2026.05.26 | ₩35,022 | ₩35,142 | ₩34,742 | ₩35,142 | +0.34% | 8.8천 |
|---|
| 2026.05.22 | ₩35,022 | ₩35,022 | ₩34,875 | ₩34,967 | -0.16% | 1.4만 |
|---|
| 2026.05.21 | ₩35,716 | ₩35,729 | ₩35,623 | ₩35,636 | -0.22% | 8.5천 |
|---|
| 2026.05.20 | ₩35,623 | ₩35,796 | ₩35,583 | ₩35,716 | +0.26% | 6.2천 |
|---|
| 2026.05.19 | ₩35,809 | ₩35,809 | ₩35,689 | ₩35,689 | -0.34% | 1.4천 |
|---|
| 2026.05.18 | ₩35,743 | ₩35,809 | ₩35,696 | ₩35,809 | +0.19% | 6.8천 |
|---|
| 2026.05.15 | ₩35,823 | ₩35,823 | ₩35,709 | ₩35,729 | -0.26% | 4.5천 |
|---|
| 2026.05.14 | ₩35,796 | ₩35,823 | ₩35,703 | ₩35,823 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩35,796 | ₩35,796 | ₩35,674 | ₩35,796 | 0.00% | 3.1천 |
|---|
| 2026.05.12 | ₩35,703 | ₩35,809 | ₩35,623 | ₩35,809 | +0.30% | 1.2천 |
|---|
| 2026.05.11 | ₩35,809 | ₩35,823 | ₩35,569 | ₩35,569 | -0.67% | 6.7천 |
|---|
| 2026.05.08 | ₩35,823 | ₩35,823 | ₩35,636 | ₩35,756 | -0.19% | 817 |
|---|
| 2026.05.07 | ₩35,703 | ₩35,809 | ₩35,703 | ₩35,769 | +0.19% | 2.1천 |
|---|
| 2026.05.06 | ₩35,836 | ₩35,836 | ₩35,703 | ₩35,743 | -0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩35,689 | ₩35,809 | ₩35,689 | ₩35,756 | +0.19% | 3.9천 |
|---|
| 2026.05.04 | ₩35,556 | ₩35,663 | ₩35,502 | ₩35,636 | +0.23% | 8.6천 |
|---|
| 2026.05.01 | ₩35,516 | ₩35,576 | ₩35,516 | ₩35,529 | +0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩35,569 | ₩35,703 | ₩35,396 | ₩35,409 | -0.45% | 1.5만 |
|---|
| 2026.04.29 | ₩35,502 | ₩35,569 | ₩35,502 | ₩35,569 | +0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩35,516 | ₩35,556 | ₩35,449 | ₩35,489 | -0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,302 | ₩35,569 | ₩35,302 | ₩35,476 | +0.49% | 8.6천 |
|---|
| 2026.04.24 | ₩35,502 | ₩35,502 | ₩35,302 | ₩35,396 | -0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩35,543 | ₩35,596 | ₩35,316 | ₩35,369 | -0.49% | 4.6천 |
|---|
| 2026.04.22 | ₩35,302 | ₩35,302 | ₩35,216 | ₩35,287 | -0.04% | 7.5천 |
|---|
| 2026.04.21 | ₩34,969 | ₩35,196 | ₩34,915 | ₩35,129 | +0.46% | 3.1만 |
|---|
| 2026.04.20 | ₩35,022 | ₩35,142 | ₩34,902 | ₩34,902 | -0.34% | 5.1천 |
|---|
| 2026.04.17 | ₩35,169 | ₩35,169 | ₩35,035 | ₩35,036 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩35,169 | ₩35,169 | ₩35,102 | ₩35,169 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩35,236 | ₩35,236 | ₩35,102 | ₩35,196 | -0.11% | 6.7천 |
|---|
| 2026.04.14 | ₩34,995 | ₩35,236 | ₩34,995 | ₩35,222 | +0.65% | 3.9천 |
|---|
| 2026.04.13 | ₩35,102 | ₩35,155 | ₩35,075 | ₩35,075 | -0.08% | 2.1천 |
|---|
| 2026.04.10 | ₩35,102 | ₩35,175 | ₩34,969 | ₩35,102 | 0.00% | 5.1천 |
|---|
| 2026.04.09 | ₩35,284 | ₩35,289 | ₩34,969 | ₩35,249 | -0.10% | 5.4천 |
|---|
| 2026.04.08 | ₩35,302 | ₩35,302 | ₩35,102 | ₩35,222 | -0.23% | 1만 |
|---|
| 2026.04.07 | ₩35,035 | ₩35,049 | ₩34,848 | ₩35,035 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩35,115 | ₩35,115 | ₩34,889 | ₩35,062 | -0.15% | 2.5천 |
|---|
| 2026.04.02 | ₩34,969 | ₩35,342 | ₩34,969 | ₩35,115 | +0.42% | 4.2천 |
|---|
| 2026.04.01 | ₩34,969 | ₩35,276 | ₩34,969 | ₩35,276 | +0.88% | 1.8천 |
|---|
| 2026.03.31 | ₩34,501 | ₩35,035 | ₩34,501 | ₩35,009 | +1.47% | 1.6만 |
|---|
| 2026.03.30 | ₩34,862 | ₩34,862 | ₩34,501 | ₩34,501 | -1.03% | 4.3천 |
|---|
| 2026.03.27 | ₩34,702 | ₩35,035 | ₩34,608 | ₩34,875 | +0.50% | 2.1천 |
|---|
| 2026.03.26 | ₩34,835 | ₩35,082 | ₩34,822 | ₩34,835 | 0.00% | 3.7천 |
|---|
| 2026.03.25 | ₩34,542 | ₩35,235 | ₩34,475 | ₩34,995 | +1.31% | 6.1천 |
|---|
| 2026.03.24 | ₩34,421 | ₩34,702 | ₩34,275 | ₩34,568 | +0.43% | 4.6천 |
|---|
| 2026.03.23 | ₩34,768 | ₩34,768 | ₩34,168 | ₩34,168 | -1.73% | 2.3만 |
|---|
| 2026.03.20 | ₩35,169 | ₩35,169 | ₩34,688 | ₩34,822 | -0.99% | 9.6천 |
|---|
| 2026.03.19 | ₩34,955 | ₩35,129 | ₩34,955 | ₩35,089 | +0.38% | 8.3천 |
|---|
| 2026.03.18 | ₩35,262 | ₩35,396 | ₩34,702 | ₩34,942 | -0.91% | 1.7만 |
|---|
| 2026.03.17 | ₩34,982 | ₩35,502 | ₩34,969 | ₩35,262 | +0.80% | 1.8만 |
|---|
| 2026.03.16 | ₩35,204 | ₩35,502 | ₩34,848 | ₩34,969 | -0.67% | 1.1만 |
|---|
| 2026.03.13 | ₩35,716 | ₩35,743 | ₩35,022 | ₩35,449 | -0.75% | 1.6만 |
|---|
| 2026.03.12 | ₩35,903 | ₩35,936 | ₩35,796 | ₩35,836 | -0.19% | 7.6천 |
|---|
| 2026.03.11 | ₩35,756 | ₩35,916 | ₩35,609 | ₩35,769 | +0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩35,609 | ₩35,796 | ₩35,609 | ₩35,769 | +0.45% | 47 |
|---|
| 2026.03.09 | ₩35,689 | ₩35,890 | ₩35,449 | ₩35,609 | -0.22% | 47 |
|---|
| 2026.03.06 | ₩35,756 | ₩36,036 | ₩35,756 | ₩35,769 | +0.04% | 47 |
|---|
| 2026.03.05 | ₩35,769 | ₩35,769 | ₩35,516 | ₩35,756 | -0.04% | 47 |
|---|
| 2026.03.04 | ₩35,743 | ₩35,743 | ₩35,462 | ₩35,743 | 0.00% | 47 |
|---|
| 2026.03.03 | ₩35,369 | ₩35,930 | ₩35,107 | ₩35,783 | +1.17% | 47 |
|---|
| 2026.03.02 | ₩35,649 | ₩35,649 | ₩35,236 | ₩35,449 | -0.56% | 47 |
|---|
| 2026.02.27 | ₩35,409 | ₩35,663 | ₩35,169 | ₩35,556 | +0.41% | 47 |
|---|
| 2026.02.26 | ₩35,569 | ₩35,569 | ₩35,249 | ₩35,409 | -0.45% | 1.2만 |
|---|
| 2026.02.25 | ₩35,609 | ₩35,663 | ₩35,536 | ₩35,580 | -0.08% | 47 |
|---|
| 2026.02.24 | ₩36,303 | ₩36,383 | ₩36,036 | ₩36,290 | -0.04% | 47 |
|---|
| 2026.02.23 | ₩36,303 | ₩36,477 | ₩36,106 | ₩36,290 | -0.04% | 47 |
|---|
| 2026.02.20 | ₩36,277 | ₩36,277 | ₩36,212 | ₩36,212 | -0.18% | 3.8천 |
|---|
| 2026.02.19 | ₩36,170 | ₩36,237 | ₩36,016 | ₩36,170 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩36,237 | ₩36,357 | ₩36,237 | ₩36,325 | +0.24% | 1.3만 |
|---|
| 2026.02.17 | ₩36,203 | ₩36,290 | ₩36,183 | ₩36,258 | +0.15% | 1.8만 |
|---|
| 2026.02.13 | ₩36,303 | ₩36,303 | ₩36,050 | ₩36,223 | -0.22% | 5천 |
|---|
| 2026.02.12 | ₩36,130 | ₩36,237 | ₩36,075 | ₩36,167 | +0.10% | 1.2만 |
|---|
| 2026.02.11 | ₩36,036 | ₩36,237 | ₩35,863 | ₩36,022 | -0.04% | 8.7천 |
|---|
| 2026.02.10 | ₩35,783 | ₩36,036 | ₩35,769 | ₩36,036 | +0.71% | 1.7만 |
|---|
| 2026.02.09 | ₩35,609 | ₩35,823 | ₩35,609 | ₩35,769 | +0.45% | 4.2천 |
|---|
| 2026.02.06 | ₩35,689 | ₩35,776 | ₩35,689 | ₩35,729 | +0.11% | 4.5천 |
|---|
| 2026.02.05 | ₩35,636 | ₩35,793 | ₩35,369 | ₩35,556 | -0.22% | 6.5천 |
|---|
| 2026.02.04 | ₩35,769 | ₩35,783 | ₩35,449 | ₩35,462 | -0.86% | 6.6천 |
|---|
| 2026.02.03 | ₩35,502 | ₩35,797 | ₩35,456 | ₩35,678 | +0.49% | 3.3천 |
|---|
| 2026.02.02 | ₩35,382 | ₩35,720 | ₩35,382 | ₩35,556 | +0.49% | 6.2천 |
|---|
| 2026.01.30 | ₩35,489 | ₩35,543 | ₩35,062 | ₩35,382 | -0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩35,502 | ₩35,643 | ₩35,502 | ₩35,569 | +0.19% | 3.2천 |
|---|
| 2026.01.28 | ₩35,609 | ₩35,698 | ₩35,569 | ₩35,623 | +0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩35,569 | ₩35,636 | ₩35,502 | ₩35,569 | 0.00% | 5.8천 |
|---|
| 2026.01.26 | ₩35,663 | ₩35,663 | ₩35,502 | ₩35,569 | -0.26% | 9.7천 |
|---|
| 2026.01.23 | ₩35,676 | ₩35,676 | ₩35,516 | ₩35,549 | -0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩35,823 | ₩35,823 | ₩35,703 | ₩35,741 | -0.23% | 2천 |
|---|
| 2026.01.21 | ₩35,649 | ₩35,783 | ₩35,649 | ₩35,783 | +0.37% | 5.4천 |
|---|
| 2026.01.20 | ₩35,636 | ₩35,756 | ₩35,569 | ₩35,644 | +0.02% | 8.7천 |
|---|
| 2026.01.16 | ₩35,716 | ₩35,743 | ₩35,569 | ₩35,636 | -0.22% | 3.5천 |
|---|
| 2026.01.15 | ₩35,569 | ₩35,729 | ₩35,569 | ₩35,729 | +0.45% | 1.7천 |
|---|
| 2026.01.14 | ₩35,502 | ₩35,590 | ₩35,473 | ₩35,569 | +0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩35,462 | ₩35,729 | ₩35,462 | ₩35,683 | +0.62% | 1.8천 |
|---|
| 2026.01.12 | ₩35,502 | ₩35,675 | ₩35,436 | ₩35,623 | +0.34% | 2.7천 |
|---|
| 2026.01.09 | ₩35,560 | ₩35,560 | ₩35,502 | ₩35,502 | -0.16% | 1.2천 |
|---|
| 2026.01.08 | ₩35,609 | ₩35,609 | ₩35,382 | ₩35,502 | -0.30% | 1.1천 |
|---|
| 2026.01.07 | ₩35,302 | ₩35,623 | ₩35,302 | ₩35,623 | +0.91% | 1.1천 |
|---|
| 2026.01.06 | ₩35,209 | ₩35,276 | ₩35,209 | ₩35,276 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩35,115 | ₩35,316 | ₩35,115 | ₩35,250 | +0.38% | 8.9천 |
|---|
| 2026.01.02 | ₩35,115 | ₩35,222 | ₩34,982 | ₩35,115 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩35,409 | ₩35,409 | ₩34,995 | ₩35,222 | -0.53% | 4.5천 |
|---|
| 2025.12.30 | ₩35,089 | ₩35,289 | ₩34,982 | ₩35,289 | +0.57% | 5천 |
|---|
| 2025.12.29 | ₩34,995 | ₩35,195 | ₩34,902 | ₩35,089 | +0.27% | 1.1만 |
|---|
| 2025.12.26 | ₩35,169 | ₩35,169 | ₩34,915 | ₩34,995 | -0.49% | 8.4천 |
|---|
| 2025.12.24 | ₩35,129 | ₩35,169 | ₩35,102 | ₩35,169 | +0.11% | 1.3천 |
|---|
| 2025.12.23 | ₩35,196 | ₩35,196 | ₩35,035 | ₩35,089 | -0.30% | 6천 |
|---|
| 2025.12.22 | ₩35,062 | ₩35,262 | ₩35,062 | ₩35,229 | +0.48% | 2.3천 |
|---|
| 2025.12.19 | ₩35,154 | ₩35,249 | ₩35,102 | ₩35,115 | -0.11% | 5천 |
|---|
| 2025.12.18 | ₩35,035 | ₩35,316 | ₩35,035 | ₩35,102 | +0.19% | 8.4천 |
|---|
| 2025.12.17 | ₩35,115 | ₩35,115 | ₩35,035 | ₩35,047 | -0.19% | 2.1천 |
|---|
| 2025.12.16 | ₩35,035 | ₩35,115 | ₩35,035 | ₩35,115 | +0.23% | 1.9천 |
|---|
| 2025.12.15 | ₩35,035 | ₩35,041 | ₩34,969 | ₩35,022 | -0.04% | 4.8천 |
|---|
| 2025.12.12 | ₩34,969 | ₩35,102 | ₩34,969 | ₩35,102 | +0.38% | 2.7천 |
|---|
| 2025.12.11 | ₩35,013 | ₩35,013 | ₩34,977 | ₩34,977 | -0.11% | 2.6천 |
|---|
| 2025.12.10 | ₩34,982 | ₩35,089 | ₩34,982 | ₩35,089 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩35,075 | ₩35,075 | ₩34,969 | ₩35,009 | -0.19% | 2.1천 |
|---|
| 2025.12.08 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩35,249 | ₩35,302 | ₩35,075 | ₩35,135 | -0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩35,249 | ₩35,249 | ₩35,198 | ₩35,249 | -0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩35,129 | ₩35,322 | ₩35,129 | ₩35,322 | +0.55% | 3.7천 |
|---|
| 2025.12.02 | ₩35,396 | ₩35,396 | ₩35,102 | ₩35,236 | -0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩35,436 | ₩35,769 | ₩35,188 | ₩35,196 | -0.68% | 3.1천 |
|---|
| 2025.11.28 | ₩35,075 | ₩35,436 | ₩35,009 | ₩35,436 | +1.03% | 1.6만 |
|---|
| 2025.11.26 | ₩34,969 | ₩34,982 | ₩34,848 | ₩34,982 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩35,049 | ₩35,102 | ₩34,849 | ₩34,975 | -0.21% | 4.7천 |
|---|
| 2025.11.24 | ₩35,169 | ₩35,202 | ₩34,995 | ₩35,015 | -0.44% | 2.1만 |
|---|
| 2025.11.21 | ₩35,717 | ₩35,823 | ₩35,369 | ₩35,769 | +0.15% | 1만 |
|---|
| 2025.11.20 | ₩35,676 | ₩35,729 | ₩35,623 | ₩35,660 | -0.05% | 1.9천 |
|---|
| 2025.11.19 | ₩35,796 | ₩35,903 | ₩35,703 | ₩35,703 | -0.26% | 4천 |
|---|
| 2025.11.18 | ₩35,863 | ₩35,876 | ₩35,740 | ₩35,796 | -0.19% | 3.4천 |
|---|
| 2025.11.17 | ₩35,703 | ₩35,836 | ₩35,449 | ₩35,746 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩35,729 | ₩36,107 | ₩35,409 | ₩35,689 | -0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩35,876 | ₩35,983 | ₩35,689 | ₩35,716 | -0.45% | 3.9천 |
|---|
| 2025.11.12 | ₩35,956 | ₩35,983 | ₩35,879 | ₩35,983 | +0.07% | 1.5천 |
|---|
| 2025.11.11 | ₩35,890 | ₩35,951 | ₩35,569 | ₩35,951 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩36,036 | ₩36,101 | ₩35,836 | ₩36,010 | -0.07% | 9.5천 |
|---|
| 2025.11.07 | ₩35,823 | ₩36,130 | ₩35,823 | ₩36,130 | +0.86% | 3.5천 |
|---|
| 2025.11.06 | ₩36,223 | ₩36,223 | ₩35,836 | ₩35,836 | -1.07% | 5.2천 |
|---|
| 2025.11.05 | ₩35,956 | ₩36,210 | ₩35,903 | ₩36,103 | +0.41% | 6.3천 |
|---|
| 2025.11.04 | ₩35,876 | ₩35,956 | ₩35,841 | ₩35,903 | +0.07% | 2.9천 |
|---|
| 2025.11.03 | ₩35,954 | ₩35,956 | ₩35,886 | ₩35,929 | -0.07% | 3천 |
|---|
| 2025.10.31 | ₩35,703 | ₩35,916 | ₩35,703 | ₩35,915 | +0.60% | 3.7천 |
|---|
| 2025.10.30 | ₩35,850 | ₩35,850 | ₩35,436 | ₩35,756 | -0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩35,916 | ₩35,916 | ₩35,768 | ₩35,851 | -0.18% | 3.9천 |
|---|
| 2025.10.28 | ₩35,930 | ₩35,930 | ₩35,729 | ₩35,783 | -0.41% | 3.9천 |
|---|
| 2025.10.27 | ₩35,769 | ₩35,956 | ₩35,529 | ₩35,795 | +0.07% | 5.4천 |
|---|
| 2025.10.24 | ₩35,716 | ₩35,716 | ₩35,570 | ₩35,682 | -0.09% | 6.7천 |
|---|
| 2025.10.23 | ₩35,543 | ₩35,717 | ₩35,543 | ₩35,717 | +0.49% | 3.2천 |
|---|
| 2025.10.22 | ₩35,476 | ₩35,512 | ₩35,476 | ₩35,512 | +0.10% | 2.8천 |
|---|
| 2025.10.21 | ₩35,369 | ₩35,502 | ₩35,369 | ₩35,480 | +0.31% | 1.1만 |
|---|
| 2025.10.20 | ₩35,236 | ₩35,389 | ₩35,236 | ₩35,335 | +0.28% | 1.8천 |
|---|
| 2025.10.17 | ₩35,035 | ₩35,335 | ₩35,035 | ₩35,188 | +0.44% | 4.4천 |
|---|
| 2025.10.16 | ₩35,177 | ₩35,236 | ₩34,995 | ₩34,995 | -0.52% | 3.8천 |
|---|
| 2025.10.15 | ₩34,961 | ₩35,345 | ₩34,862 | ₩35,155 | +0.56% | 3천 |
|---|
| 2025.10.14 | ₩35,236 | ₩35,236 | ₩34,875 | ₩35,174 | -0.17% | 4.6천 |
|---|
| 2025.10.13 | ₩35,142 | ₩35,356 | ₩35,142 | ₩35,236 | +0.27% | 2.6천 |
|---|
| 2025.10.10 | ₩35,249 | ₩35,249 | ₩35,102 | ₩35,102 | -0.42% | 2.5천 |
|---|
