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 | ₩34,210 | ₩34,237 | ₩34,157 | ₩34,197 | -0.04% | 3.5천 |
| 2026.10.08 | ₩34,170 | ₩34,250 | ₩34,090 | ₩34,130 | -0.12% | 1.5만 |
| 2026.10.07 | ₩34,117 | ₩34,224 | ₩34,103 | ₩34,170 | +0.16% | 8.4천 |
| 2026.10.06 | ₩34,037 | ₩34,137 | ₩33,983 | ₩34,117 | +0.24% | 8.9천 |
| 2026.10.05 | ₩34,117 | ₩34,117 | ₩33,970 | ₩34,037 | -0.23% | 1만 |
| 2026.10.02 | ₩34,170 | ₩34,170 | ₩34,117 | ₩34,117 | -0.16% | 2.3천 |
| 2026.10.01 | ₩34,117 | ₩34,170 | ₩34,063 | ₩34,070 | -0.14% | 4.2천 |
| 2026.09.30 | ₩34,170 | ₩34,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,103 |
| -0.20% |
| 4.1천 |
| 2026.09.29 | ₩34,170 | ₩34,170 | ₩34,037 | ₩34,066 | -0.31% | 6천 |
|---|
| 2026.09.28 | ₩34,277 | ₩34,277 | ₩34,037 | ₩34,157 | -0.35% | 4.7천 |
|---|
| 2026.09.25 | ₩34,197 | ₩34,291 | ₩34,103 | ₩34,277 | +0.23% | 6.7천 |
|---|
| 2026.09.24 | ₩34,210 | ₩34,237 | ₩34,170 | ₩34,203 | -0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩34,237 | ₩34,250 | ₩34,170 | ₩34,218 | -0.05% | 2.4천 |
|---|
| 2026.09.22 | ₩34,344 | ₩34,344 | ₩34,050 | ₩34,237 | -0.31% | 7.9천 |
|---|
| 2026.09.21 | ₩34,424 | ₩34,424 | ₩33,983 | ₩34,170 | -0.74% | 1만 |
|---|
| 2026.09.18 | ₩34,304 | ₩34,337 | ₩34,217 | ₩34,337 | +0.10% | 5천 |
|---|
| 2026.09.17 | ₩34,183 | ₩34,437 | ₩34,183 | ₩34,304 | +0.35% | 8.8천 |
|---|
| 2026.09.16 | ₩34,103 | ₩34,237 | ₩34,103 | ₩34,170 | +0.20% | 3.2천 |
|---|
| 2026.09.15 | ₩34,103 | ₩34,210 | ₩34,037 | ₩34,090 | -0.04% | 9천 |
|---|
| 2026.09.14 | ₩34,197 | ₩34,237 | ₩34,090 | ₩34,210 | +0.04% | 6.5천 |
|---|
| 2026.09.11 | ₩34,170 | ₩34,330 | ₩34,170 | ₩34,197 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩34,370 | ₩34,370 | ₩34,050 | ₩34,103 | -0.78% | 2.1만 |
|---|
| 2026.09.09 | ₩34,531 | ₩34,531 | ₩34,264 | ₩34,370 | -0.46% | 2만 |
|---|
| 2026.09.08 | ₩34,624 | ₩34,637 | ₩34,397 | ₩34,557 | -0.19% | 1.8만 |
|---|
| 2026.09.04 | ₩34,571 | ₩34,624 | ₩34,510 | ₩34,557 | -0.04% | 4.7천 |
|---|
| 2026.09.03 | ₩34,544 | ₩34,704 | ₩34,517 | ₩34,597 | +0.15% | 4천 |
|---|
| 2026.09.02 | ₩34,572 | ₩34,584 | ₩34,536 | ₩34,584 | +0.04% | 3.5천 |
|---|
| 2026.09.01 | ₩34,490 | ₩34,624 | ₩34,490 | ₩34,584 | +0.27% | 1.4천 |
|---|
| 2026.08.31 | ₩34,904 | ₩34,904 | ₩34,704 | ₩34,717 | -0.54% | 6.3천 |
|---|
| 2026.08.28 | ₩34,837 | ₩34,891 | ₩34,717 | ₩34,812 | -0.07% | 7.1천 |
|---|
| 2026.08.27 | ₩34,958 | ₩34,958 | ₩34,611 | ₩34,611 | -0.99% | 4.8천 |
|---|
| 2026.08.26 | ₩34,771 | ₩35,011 | ₩34,544 | ₩34,984 | +0.61% | 1.9만 |
|---|
| 2026.08.25 | ₩34,771 | ₩34,771 | ₩34,664 | ₩34,704 | -0.19% | 7.2천 |
|---|
| 2026.08.24 | ₩35,251 | ₩35,371 | ₩35,211 | ₩35,358 | +0.30% | 1.3만 |
|---|
| 2026.08.21 | ₩35,131 | ₩35,398 | ₩35,131 | ₩35,291 | +0.46% | 1만 |
|---|
| 2026.08.20 | ₩35,104 | ₩35,328 | ₩35,104 | ₩35,184 | +0.23% | 4.8천 |
|---|
| 2026.08.19 | ₩35,158 | ₩35,238 | ₩35,118 | ₩35,211 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩35,118 | ₩35,245 | ₩35,118 | ₩35,165 | +0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩35,011 | ₩35,230 | ₩35,011 | ₩35,211 | +0.57% | 7.5천 |
|---|
| 2026.08.14 | ₩34,998 | ₩35,185 | ₩34,998 | ₩35,171 | +0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩34,998 | ₩35,111 | ₩34,998 | ₩35,111 | +0.32% | 2.1천 |
|---|
| 2026.08.12 | ₩34,983 | ₩34,998 | ₩34,983 | ₩34,984 | +0.00% | 2.5천 |
|---|
| 2026.08.11 | ₩34,984 | ₩35,024 | ₩34,971 | ₩35,004 | +0.06% | 4.1천 |
|---|
| 2026.08.10 | ₩35,198 | ₩35,238 | ₩34,971 | ₩35,004 | -0.55% | 5.1천 |
|---|
| 2026.08.07 | ₩35,104 | ₩35,205 | ₩35,104 | ₩35,118 | +0.04% | 5천 |
|---|
| 2026.08.06 | ₩35,251 | ₩35,251 | ₩35,144 | ₩35,185 | -0.19% | 4천 |
|---|
| 2026.08.05 | ₩35,225 | ₩35,271 | ₩35,131 | ₩35,251 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩35,291 | ₩35,291 | ₩35,211 | ₩35,259 | -0.09% | 3.2천 |
|---|
| 2026.08.03 | ₩35,185 | ₩35,291 | ₩35,151 | ₩35,278 | +0.27% | 5.5천 |
|---|
| 2026.07.31 | ₩35,024 | ₩35,191 | ₩34,971 | ₩35,191 | +0.48% | 6.7천 |
|---|
| 2026.07.30 | ₩34,971 | ₩35,104 | ₩34,890 | ₩35,038 | +0.19% | 1.8천 |
|---|
| 2026.07.29 | ₩34,904 | ₩35,078 | ₩34,904 | ₩34,971 | +0.19% | 1.7천 |
|---|
| 2026.07.28 | ₩34,958 | ₩35,051 | ₩34,944 | ₩34,998 | +0.11% | 2.7천 |
|---|
| 2026.07.27 | ₩34,851 | ₩34,911 | ₩34,851 | ₩34,867 | +0.05% | 5.5천 |
|---|
| 2026.07.24 | ₩35,158 | ₩35,185 | ₩34,731 | ₩34,851 | -0.87% | 1만 |
|---|
| 2026.07.23 | ₩35,238 | ₩35,278 | ₩35,238 | ₩35,251 | +0.04% | 2.1천 |
|---|
| 2026.07.22 | ₩35,331 | ₩35,331 | ₩35,331 | ₩35,331 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩35,144 | ₩35,331 | ₩35,118 | ₩35,331 | +0.53% | 870 |
|---|
| 2026.07.20 | ₩35,371 | ₩35,371 | ₩35,118 | ₩35,195 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩35,305 | ₩35,371 | ₩35,185 | ₩35,371 | +0.19% | 4.1천 |
|---|
| 2026.07.16 | ₩35,144 | ₩35,305 | ₩35,038 | ₩35,305 | +0.46% | 1.3천 |
|---|
| 2026.07.15 | ₩35,238 | ₩35,238 | ₩35,078 | ₩35,078 | -0.45% | 3.2천 |
|---|
| 2026.07.14 | ₩35,345 | ₩35,345 | ₩35,104 | ₩35,171 | -0.49% | 4.5천 |
|---|
| 2026.07.13 | ₩35,144 | ₩35,305 | ₩35,144 | ₩35,238 | +0.27% | 905 |
|---|
| 2026.07.10 | ₩35,291 | ₩35,291 | ₩35,131 | ₩35,291 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩35,305 | ₩35,305 | ₩35,288 | ₩35,291 | -0.04% | 2.2천 |
|---|
| 2026.07.08 | ₩35,305 | ₩35,305 | ₩35,198 | ₩35,305 | 0.00% | 2.7천 |
|---|
| 2026.07.07 | ₩35,131 | ₩35,371 | ₩35,104 | ₩35,318 | +0.53% | 6.9천 |
|---|
| 2026.07.06 | ₩34,918 | ₩35,251 | ₩34,918 | ₩35,225 | +0.88% | 2.8만 |
|---|
| 2026.07.02 | ₩34,744 | ₩35,185 | ₩34,744 | ₩35,051 | +0.88% | 7.9천 |
|---|
| 2026.07.01 | ₩35,171 | ₩35,171 | ₩34,777 | ₩34,904 | -0.76% | 2.3천 |
|---|
| 2026.06.30 | ₩34,624 | ₩35,345 | ₩34,624 | ₩35,345 | +2.08% | 1.6만 |
|---|
| 2026.06.29 | ₩34,504 | ₩34,837 | ₩34,504 | ₩34,711 | +0.60% | 1.7천 |
|---|
| 2026.06.26 | ₩34,704 | ₩34,704 | ₩34,571 | ₩34,571 | -0.38% | 1.2천 |
|---|
| 2026.06.25 | ₩34,651 | ₩34,811 | ₩34,651 | ₩34,704 | +0.15% | 1.7천 |
|---|
| 2026.06.24 | ₩35,104 | ₩35,131 | ₩34,037 | ₩34,837 | -0.76% | 7.5천 |
|---|
| 2026.06.23 | ₩35,171 | ₩35,251 | ₩35,171 | ₩35,211 | +0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩35,078 | ₩35,104 | ₩34,971 | ₩35,104 | +0.08% | 9.8천 |
|---|
| 2026.06.18 | ₩35,104 | ₩35,104 | ₩35,104 | ₩35,104 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,971 | ₩35,104 | ₩34,851 | ₩35,104 | +0.38% | 5.2천 |
|---|
| 2026.06.16 | ₩34,904 | ₩35,171 | ₩34,717 | ₩35,171 | +0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩34,704 | ₩34,837 | ₩34,704 | ₩34,837 | +0.38% | 2.5천 |
|---|
| 2026.06.12 | ₩34,571 | ₩34,677 | ₩34,437 | ₩34,504 | -0.19% | 4천 |
|---|
| 2026.06.11 | ₩34,891 | ₩34,891 | ₩34,532 | ₩34,571 | -0.92% | 5.5천 |
|---|
| 2026.06.10 | ₩34,811 | ₩34,851 | ₩34,704 | ₩34,704 | -0.31% | 3.7천 |
|---|
| 2026.06.09 | ₩34,944 | ₩34,944 | ₩34,704 | ₩34,704 | -0.69% | 4.5천 |
|---|
| 2026.06.08 | ₩34,704 | ₩35,131 | ₩34,704 | ₩34,951 | +0.71% | 3.7천 |
|---|
| 2026.06.05 | ₩35,038 | ₩35,038 | ₩34,771 | ₩34,771 | -0.76% | 4.9천 |
|---|
| 2026.06.04 | ₩34,904 | ₩35,024 | ₩34,904 | ₩34,904 | 0.00% | 3.7천 |
|---|
| 2026.06.03 | ₩34,904 | ₩35,024 | ₩34,904 | ₩34,978 | +0.21% | 5.5천 |
|---|
| 2026.06.02 | ₩34,851 | ₩34,951 | ₩34,837 | ₩34,944 | +0.27% | 5천 |
|---|
| 2026.06.01 | ₩34,837 | ₩34,998 | ₩34,837 | ₩34,958 | +0.34% | 2.1천 |
|---|
| 2026.05.29 | ₩34,971 | ₩35,035 | ₩34,864 | ₩34,864 | -0.31% | 4.6천 |
|---|
| 2026.05.28 | ₩34,918 | ₩34,998 | ₩34,811 | ₩34,984 | +0.19% | 4.9천 |
|---|
| 2026.05.27 | ₩35,225 | ₩35,225 | ₩34,971 | ₩35,050 | -0.50% | 5천 |
|---|
| 2026.05.26 | ₩35,024 | ₩35,144 | ₩34,744 | ₩35,144 | +0.34% | 8.8천 |
|---|
| 2026.05.22 | ₩35,024 | ₩35,024 | ₩34,878 | ₩34,970 | -0.16% | 1.4만 |
|---|
| 2026.05.21 | ₩35,718 | ₩35,732 | ₩35,625 | ₩35,638 | -0.22% | 8.5천 |
|---|
| 2026.05.20 | ₩35,625 | ₩35,799 | ₩35,585 | ₩35,718 | +0.26% | 6.2천 |
|---|
| 2026.05.19 | ₩35,812 | ₩35,812 | ₩35,692 | ₩35,692 | -0.34% | 1.4천 |
|---|
| 2026.05.18 | ₩35,745 | ₩35,812 | ₩35,698 | ₩35,812 | +0.19% | 6.8천 |
|---|
| 2026.05.15 | ₩35,825 | ₩35,825 | ₩35,712 | ₩35,732 | -0.26% | 4.5천 |
|---|
| 2026.05.14 | ₩35,799 | ₩35,825 | ₩35,705 | ₩35,825 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩35,799 | ₩35,799 | ₩35,677 | ₩35,799 | 0.00% | 3.1천 |
|---|
| 2026.05.12 | ₩35,705 | ₩35,812 | ₩35,625 | ₩35,812 | +0.30% | 1.2천 |
|---|
| 2026.05.11 | ₩35,812 | ₩35,825 | ₩35,572 | ₩35,572 | -0.67% | 6.7천 |
|---|
| 2026.05.08 | ₩35,825 | ₩35,825 | ₩35,638 | ₩35,758 | -0.19% | 817 |
|---|
| 2026.05.07 | ₩35,705 | ₩35,812 | ₩35,705 | ₩35,772 | +0.19% | 2.1천 |
|---|
| 2026.05.06 | ₩35,839 | ₩35,839 | ₩35,705 | ₩35,745 | -0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩35,692 | ₩35,812 | ₩35,692 | ₩35,758 | +0.19% | 3.9천 |
|---|
| 2026.05.04 | ₩35,558 | ₩35,665 | ₩35,505 | ₩35,638 | +0.23% | 8.6천 |
|---|
| 2026.05.01 | ₩35,518 | ₩35,578 | ₩35,518 | ₩35,532 | +0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩35,572 | ₩35,705 | ₩35,398 | ₩35,411 | -0.45% | 1.5만 |
|---|
| 2026.04.29 | ₩35,505 | ₩35,572 | ₩35,505 | ₩35,572 | +0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩35,518 | ₩35,558 | ₩35,451 | ₩35,492 | -0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,305 | ₩35,572 | ₩35,305 | ₩35,478 | +0.49% | 8.6천 |
|---|
| 2026.04.24 | ₩35,505 | ₩35,505 | ₩35,305 | ₩35,398 | -0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩35,545 | ₩35,598 | ₩35,318 | ₩35,371 | -0.49% | 4.6천 |
|---|
| 2026.04.22 | ₩35,305 | ₩35,305 | ₩35,218 | ₩35,289 | -0.04% | 7.5천 |
|---|
| 2026.04.21 | ₩34,971 | ₩35,198 | ₩34,918 | ₩35,131 | +0.46% | 3.1만 |
|---|
| 2026.04.20 | ₩35,024 | ₩35,144 | ₩34,904 | ₩34,904 | -0.34% | 5.1천 |
|---|
| 2026.04.17 | ₩35,171 | ₩35,171 | ₩35,038 | ₩35,038 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩35,171 | ₩35,171 | ₩35,104 | ₩35,171 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩35,238 | ₩35,238 | ₩35,104 | ₩35,198 | -0.11% | 6.7천 |
|---|
| 2026.04.14 | ₩34,998 | ₩35,238 | ₩34,998 | ₩35,225 | +0.65% | 3.9천 |
|---|
| 2026.04.13 | ₩35,104 | ₩35,158 | ₩35,078 | ₩35,078 | -0.08% | 2.1천 |
|---|
| 2026.04.10 | ₩35,104 | ₩35,178 | ₩34,971 | ₩35,104 | 0.00% | 5.1천 |
|---|
| 2026.04.09 | ₩35,286 | ₩35,291 | ₩34,971 | ₩35,251 | -0.10% | 5.4천 |
|---|
| 2026.04.08 | ₩35,305 | ₩35,305 | ₩35,104 | ₩35,225 | -0.23% | 1만 |
|---|
| 2026.04.07 | ₩35,038 | ₩35,051 | ₩34,851 | ₩35,038 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩35,118 | ₩35,118 | ₩34,891 | ₩35,064 | -0.15% | 2.5천 |
|---|
| 2026.04.02 | ₩34,971 | ₩35,345 | ₩34,971 | ₩35,118 | +0.42% | 4.2천 |
|---|
| 2026.04.01 | ₩34,971 | ₩35,278 | ₩34,971 | ₩35,278 | +0.88% | 1.8천 |
|---|
| 2026.03.31 | ₩34,504 | ₩35,038 | ₩34,504 | ₩35,011 | +1.47% | 1.6만 |
|---|
| 2026.03.30 | ₩34,864 | ₩34,864 | ₩34,504 | ₩34,504 | -1.03% | 4.3천 |
|---|
| 2026.03.27 | ₩34,704 | ₩35,038 | ₩34,611 | ₩34,878 | +0.50% | 2.1천 |
|---|
| 2026.03.26 | ₩34,837 | ₩35,084 | ₩34,824 | ₩34,837 | 0.00% | 3.7천 |
|---|
| 2026.03.25 | ₩34,544 | ₩35,238 | ₩34,477 | ₩34,998 | +1.31% | 6.1천 |
|---|
| 2026.03.24 | ₩34,424 | ₩34,704 | ₩34,277 | ₩34,571 | +0.43% | 4.6천 |
|---|
| 2026.03.23 | ₩34,771 | ₩34,771 | ₩34,170 | ₩34,170 | -1.73% | 2.3만 |
|---|
| 2026.03.20 | ₩35,171 | ₩35,171 | ₩34,691 | ₩34,824 | -0.99% | 9.6천 |
|---|
| 2026.03.19 | ₩34,958 | ₩35,131 | ₩34,958 | ₩35,091 | +0.38% | 8.3천 |
|---|
| 2026.03.18 | ₩35,265 | ₩35,398 | ₩34,704 | ₩34,944 | -0.91% | 1.7만 |
|---|
| 2026.03.17 | ₩34,984 | ₩35,505 | ₩34,971 | ₩35,265 | +0.80% | 1.8만 |
|---|
| 2026.03.16 | ₩35,206 | ₩35,505 | ₩34,851 | ₩34,971 | -0.67% | 1.1만 |
|---|
| 2026.03.13 | ₩35,718 | ₩35,745 | ₩35,024 | ₩35,451 | -0.75% | 1.6만 |
|---|
| 2026.03.12 | ₩35,905 | ₩35,939 | ₩35,799 | ₩35,839 | -0.19% | 7.6천 |
|---|
| 2026.03.11 | ₩35,758 | ₩35,919 | ₩35,612 | ₩35,772 | +0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩35,612 | ₩35,799 | ₩35,612 | ₩35,772 | +0.45% | 47 |
|---|
| 2026.03.09 | ₩35,692 | ₩35,892 | ₩35,451 | ₩35,612 | -0.22% | 47 |
|---|
| 2026.03.06 | ₩35,758 | ₩36,039 | ₩35,758 | ₩35,772 | +0.04% | 47 |
|---|
| 2026.03.05 | ₩35,772 | ₩35,772 | ₩35,518 | ₩35,758 | -0.04% | 47 |
|---|
| 2026.03.04 | ₩35,745 | ₩35,745 | ₩35,465 | ₩35,745 | 0.00% | 47 |
|---|
| 2026.03.03 | ₩35,371 | ₩35,932 | ₩35,110 | ₩35,785 | +1.17% | 47 |
|---|
| 2026.03.02 | ₩35,652 | ₩35,652 | ₩35,238 | ₩35,451 | -0.56% | 47 |
|---|
| 2026.02.27 | ₩35,411 | ₩35,665 | ₩35,171 | ₩35,558 | +0.41% | 47 |
|---|
| 2026.02.26 | ₩35,572 | ₩35,572 | ₩35,251 | ₩35,411 | -0.45% | 1.2만 |
|---|
| 2026.02.25 | ₩35,612 | ₩35,665 | ₩35,539 | ₩35,582 | -0.08% | 47 |
|---|
| 2026.02.24 | ₩36,306 | ₩36,386 | ₩36,039 | ₩36,292 | -0.04% | 47 |
|---|
| 2026.02.23 | ₩36,306 | ₩36,479 | ₩36,108 | ₩36,292 | -0.04% | 47 |
|---|
| 2026.02.20 | ₩36,279 | ₩36,279 | ₩36,215 | ₩36,215 | -0.18% | 3.8천 |
|---|
| 2026.02.19 | ₩36,172 | ₩36,239 | ₩36,019 | ₩36,172 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩36,239 | ₩36,359 | ₩36,239 | ₩36,328 | +0.24% | 1.3만 |
|---|
| 2026.02.17 | ₩36,206 | ₩36,292 | ₩36,186 | ₩36,261 | +0.15% | 1.8만 |
|---|
| 2026.02.13 | ₩36,306 | ₩36,306 | ₩36,052 | ₩36,226 | -0.22% | 5천 |
|---|
| 2026.02.12 | ₩36,132 | ₩36,239 | ₩36,078 | ₩36,169 | +0.10% | 1.2만 |
|---|
| 2026.02.11 | ₩36,039 | ₩36,239 | ₩35,865 | ₩36,024 | -0.04% | 8.7천 |
|---|
| 2026.02.10 | ₩35,785 | ₩36,039 | ₩35,772 | ₩36,039 | +0.71% | 1.7만 |
|---|
| 2026.02.09 | ₩35,612 | ₩35,825 | ₩35,612 | ₩35,772 | +0.45% | 4.2천 |
|---|
| 2026.02.06 | ₩35,692 | ₩35,779 | ₩35,692 | ₩35,732 | +0.11% | 4.5천 |
|---|
| 2026.02.05 | ₩35,638 | ₩35,795 | ₩35,372 | ₩35,558 | -0.22% | 6.5천 |
|---|
| 2026.02.04 | ₩35,772 | ₩35,785 | ₩35,451 | ₩35,465 | -0.86% | 6.6천 |
|---|
| 2026.02.03 | ₩35,505 | ₩35,799 | ₩35,458 | ₩35,680 | +0.49% | 3.3천 |
|---|
| 2026.02.02 | ₩35,385 | ₩35,722 | ₩35,385 | ₩35,558 | +0.49% | 6.2천 |
|---|
| 2026.01.30 | ₩35,492 | ₩35,545 | ₩35,064 | ₩35,385 | -0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩35,505 | ₩35,645 | ₩35,505 | ₩35,572 | +0.19% | 3.2천 |
|---|
| 2026.01.28 | ₩35,612 | ₩35,700 | ₩35,572 | ₩35,625 | +0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩35,572 | ₩35,638 | ₩35,505 | ₩35,572 | 0.00% | 5.8천 |
|---|
| 2026.01.26 | ₩35,665 | ₩35,665 | ₩35,505 | ₩35,572 | -0.26% | 9.7천 |
|---|
| 2026.01.23 | ₩35,678 | ₩35,678 | ₩35,518 | ₩35,551 | -0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩35,825 | ₩35,825 | ₩35,705 | ₩35,743 | -0.23% | 2천 |
|---|
| 2026.01.21 | ₩35,652 | ₩35,785 | ₩35,652 | ₩35,785 | +0.37% | 5.4천 |
|---|
| 2026.01.20 | ₩35,638 | ₩35,758 | ₩35,572 | ₩35,646 | +0.02% | 8.7천 |
|---|
| 2026.01.16 | ₩35,718 | ₩35,746 | ₩35,572 | ₩35,638 | -0.22% | 3.5천 |
|---|
| 2026.01.15 | ₩35,572 | ₩35,732 | ₩35,572 | ₩35,731 | +0.45% | 1.7천 |
|---|
| 2026.01.14 | ₩35,505 | ₩35,593 | ₩35,475 | ₩35,572 | +0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩35,465 | ₩35,732 | ₩35,465 | ₩35,685 | +0.62% | 1.8천 |
|---|
| 2026.01.12 | ₩35,505 | ₩35,677 | ₩35,438 | ₩35,625 | +0.34% | 2.7천 |
|---|
| 2026.01.09 | ₩35,563 | ₩35,563 | ₩35,505 | ₩35,505 | -0.16% | 1.2천 |
|---|
| 2026.01.08 | ₩35,612 | ₩35,612 | ₩35,385 | ₩35,505 | -0.30% | 1.1천 |
|---|
| 2026.01.07 | ₩35,305 | ₩35,625 | ₩35,305 | ₩35,625 | +0.91% | 1.1천 |
|---|
| 2026.01.06 | ₩35,211 | ₩35,278 | ₩35,211 | ₩35,278 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩35,118 | ₩35,318 | ₩35,118 | ₩35,253 | +0.38% | 8.9천 |
|---|
| 2026.01.02 | ₩35,118 | ₩35,225 | ₩34,984 | ₩35,118 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩35,411 | ₩35,411 | ₩34,998 | ₩35,225 | -0.53% | 4.5천 |
|---|
| 2025.12.30 | ₩35,091 | ₩35,291 | ₩34,984 | ₩35,291 | +0.57% | 5천 |
|---|
| 2025.12.29 | ₩34,998 | ₩35,198 | ₩34,904 | ₩35,091 | +0.27% | 1.1만 |
|---|
| 2025.12.26 | ₩35,171 | ₩35,171 | ₩34,918 | ₩34,998 | -0.49% | 8.4천 |
|---|
| 2025.12.24 | ₩35,131 | ₩35,171 | ₩35,105 | ₩35,171 | +0.11% | 1.3천 |
|---|
| 2025.12.23 | ₩35,198 | ₩35,198 | ₩35,038 | ₩35,091 | -0.30% | 6천 |
|---|
| 2025.12.22 | ₩35,064 | ₩35,264 | ₩35,064 | ₩35,231 | +0.48% | 2.3천 |
|---|
| 2025.12.19 | ₩35,156 | ₩35,251 | ₩35,104 | ₩35,118 | -0.11% | 5천 |
|---|
| 2025.12.18 | ₩35,038 | ₩35,318 | ₩35,038 | ₩35,104 | +0.19% | 8.4천 |
|---|
| 2025.12.17 | ₩35,118 | ₩35,118 | ₩35,038 | ₩35,050 | -0.19% | 2.1천 |
|---|
| 2025.12.16 | ₩35,038 | ₩35,118 | ₩35,038 | ₩35,118 | +0.23% | 1.9천 |
|---|
| 2025.12.15 | ₩35,038 | ₩35,044 | ₩34,971 | ₩35,024 | -0.04% | 4.8천 |
|---|
| 2025.12.12 | ₩34,971 | ₩35,104 | ₩34,971 | ₩35,104 | +0.38% | 2.7천 |
|---|
| 2025.12.11 | ₩35,016 | ₩35,016 | ₩34,979 | ₩34,979 | -0.11% | 2.6천 |
|---|
| 2025.12.10 | ₩34,984 | ₩35,091 | ₩34,984 | ₩35,091 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩35,078 | ₩35,078 | ₩34,971 | ₩35,011 | -0.19% | 2.1천 |
|---|
| 2025.12.08 | ₩35,138 | ₩35,138 | ₩35,138 | ₩35,138 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩35,251 | ₩35,305 | ₩35,078 | ₩35,138 | -0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩35,251 | ₩35,251 | ₩35,201 | ₩35,251 | -0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩35,131 | ₩35,325 | ₩35,131 | ₩35,325 | +0.55% | 3.7천 |
|---|
| 2025.12.02 | ₩35,398 | ₩35,398 | ₩35,104 | ₩35,238 | -0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩35,438 | ₩35,772 | ₩35,191 | ₩35,198 | -0.68% | 3.1천 |
|---|
| 2025.11.28 | ₩35,078 | ₩35,438 | ₩35,011 | ₩35,438 | +1.03% | 1.6만 |
|---|
| 2025.11.26 | ₩34,971 | ₩34,984 | ₩34,851 | ₩34,984 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩35,051 | ₩35,104 | ₩34,851 | ₩34,978 | -0.21% | 4.7천 |
|---|
| 2025.11.24 | ₩35,171 | ₩35,205 | ₩34,998 | ₩35,018 | -0.44% | 2.1만 |
|---|
| 2025.11.21 | ₩35,719 | ₩35,825 | ₩35,371 | ₩35,772 | +0.15% | 1만 |
|---|
| 2025.11.20 | ₩35,678 | ₩35,732 | ₩35,625 | ₩35,662 | -0.05% | 1.9천 |
|---|
| 2025.11.19 | ₩35,799 | ₩35,905 | ₩35,705 | ₩35,705 | -0.26% | 4천 |
|---|
| 2025.11.18 | ₩35,865 | ₩35,879 | ₩35,742 | ₩35,799 | -0.19% | 3.4천 |
|---|
| 2025.11.17 | ₩35,705 | ₩35,839 | ₩35,451 | ₩35,749 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩35,732 | ₩36,110 | ₩35,411 | ₩35,692 | -0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩35,879 | ₩35,985 | ₩35,692 | ₩35,718 | -0.45% | 3.9천 |
|---|
| 2025.11.12 | ₩35,959 | ₩35,985 | ₩35,881 | ₩35,985 | +0.07% | 1.5천 |
|---|
| 2025.11.11 | ₩35,892 | ₩35,953 | ₩35,572 | ₩35,953 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩36,039 | ₩36,103 | ₩35,839 | ₩36,012 | -0.07% | 9.5천 |
|---|
| 2025.11.07 | ₩35,825 | ₩36,132 | ₩35,825 | ₩36,132 | +0.86% | 3.5천 |
|---|
| 2025.11.06 | ₩36,226 | ₩36,226 | ₩35,839 | ₩35,839 | -1.07% | 5.2천 |
|---|
| 2025.11.05 | ₩35,959 | ₩36,212 | ₩35,905 | ₩36,106 | +0.41% | 6.3천 |
|---|
| 2025.11.04 | ₩35,879 | ₩35,959 | ₩35,843 | ₩35,905 | +0.07% | 2.9천 |
|---|
| 2025.11.03 | ₩35,957 | ₩35,959 | ₩35,888 | ₩35,932 | -0.07% | 3천 |
|---|
| 2025.10.31 | ₩35,705 | ₩35,919 | ₩35,705 | ₩35,918 | +0.60% | 3.7천 |
|---|
| 2025.10.30 | ₩35,852 | ₩35,852 | ₩35,438 | ₩35,758 | -0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩35,919 | ₩35,919 | ₩35,770 | ₩35,853 | -0.18% | 3.9천 |
|---|
| 2025.10.28 | ₩35,932 | ₩35,932 | ₩35,732 | ₩35,785 | -0.41% | 3.9천 |
|---|
| 2025.10.27 | ₩35,772 | ₩35,959 | ₩35,532 | ₩35,797 | +0.07% | 5.4천 |
|---|
| 2025.10.24 | ₩35,718 | ₩35,718 | ₩35,573 | ₩35,685 | -0.09% | 6.7천 |
|---|
| 2025.10.23 | ₩35,545 | ₩35,719 | ₩35,545 | ₩35,719 | +0.49% | 3.2천 |
|---|
| 2025.10.22 | ₩35,478 | ₩35,514 | ₩35,478 | ₩35,514 | +0.10% | 2.8천 |
|---|
| 2025.10.21 | ₩35,371 | ₩35,505 | ₩35,371 | ₩35,482 | +0.31% | 1.1만 |
|---|
| 2025.10.20 | ₩35,238 | ₩35,392 | ₩35,238 | ₩35,337 | +0.28% | 1.8천 |
|---|
| 2025.10.17 | ₩35,038 | ₩35,338 | ₩35,038 | ₩35,191 | +0.44% | 4.4천 |
|---|
| 2025.10.16 | ₩35,179 | ₩35,238 | ₩34,998 | ₩34,998 | -0.52% | 3.8천 |
|---|
| 2025.10.15 | ₩34,964 | ₩35,347 | ₩34,864 | ₩35,158 | +0.56% | 3천 |
|---|
| 2025.10.14 | ₩35,238 | ₩35,238 | ₩34,878 | ₩35,177 | -0.17% | 4.6천 |
|---|
| 2025.10.13 | ₩35,144 | ₩35,358 | ₩35,144 | ₩35,238 | +0.27% | 2.6천 |
|---|
| 2025.10.10 | ₩35,251 | ₩35,251 | ₩35,104 | ₩35,104 | -0.42% | 2.5천 |
|---|
