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 | ₩34,223 | ₩34,249 | ₩34,169 | ₩34,210 | -0.04% | 3.5천 |
| 2026.10.08 | ₩34,183 | ₩34,263 | ₩34,103 | ₩34,143 | -0.12% | 1.5만 |
| 2026.10.07 | ₩34,129 | ₩34,236 | ₩34,116 | ₩34,183 | +0.16% | 8.4천 |
| 2026.10.06 | ₩34,049 | ₩34,149 | ₩33,996 | ₩34,129 | +0.24% | 8.9천 |
| 2026.10.05 | ₩34,129 | ₩34,129 | ₩33,982 | ₩34,049 | -0.23% | 1만 |
| 2026.10.02 | ₩34,183 | ₩34,183 | ₩34,129 | ₩34,129 | -0.16% | 2.3천 |
| 2026.10.01 | ₩34,129 | ₩34,183 | ₩34,076 | ₩34,083 | -0.14% | 4.2천 |
| 2026.09.30 | ₩34,183 | ₩34,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,116 |
| -0.20% |
| 4.1천 |
| 2026.09.29 | ₩34,183 | ₩34,183 | ₩34,049 | ₩34,078 | -0.31% | 6천 |
|---|
| 2026.09.28 | ₩34,289 | ₩34,289 | ₩34,049 | ₩34,169 | -0.35% | 4.7천 |
|---|
| 2026.09.25 | ₩34,209 | ₩34,304 | ₩34,116 | ₩34,289 | +0.23% | 6.7천 |
|---|
| 2026.09.24 | ₩34,223 | ₩34,249 | ₩34,183 | ₩34,216 | -0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩34,249 | ₩34,263 | ₩34,183 | ₩34,231 | -0.05% | 2.4천 |
|---|
| 2026.09.22 | ₩34,356 | ₩34,356 | ₩34,063 | ₩34,249 | -0.31% | 7.9천 |
|---|
| 2026.09.21 | ₩34,436 | ₩34,436 | ₩33,996 | ₩34,183 | -0.74% | 1만 |
|---|
| 2026.09.18 | ₩34,316 | ₩34,350 | ₩34,229 | ₩34,350 | +0.10% | 5천 |
|---|
| 2026.09.17 | ₩34,196 | ₩34,450 | ₩34,196 | ₩34,316 | +0.35% | 8.8천 |
|---|
| 2026.09.16 | ₩34,116 | ₩34,249 | ₩34,116 | ₩34,183 | +0.20% | 3.2천 |
|---|
| 2026.09.15 | ₩34,116 | ₩34,223 | ₩34,049 | ₩34,103 | -0.04% | 9천 |
|---|
| 2026.09.14 | ₩34,209 | ₩34,249 | ₩34,103 | ₩34,223 | +0.04% | 6.5천 |
|---|
| 2026.09.11 | ₩34,183 | ₩34,343 | ₩34,183 | ₩34,209 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩34,383 | ₩34,383 | ₩34,062 | ₩34,116 | -0.78% | 2.1만 |
|---|
| 2026.09.09 | ₩34,543 | ₩34,543 | ₩34,276 | ₩34,383 | -0.46% | 2만 |
|---|
| 2026.09.08 | ₩34,637 | ₩34,650 | ₩34,410 | ₩34,570 | -0.19% | 1.8만 |
|---|
| 2026.09.04 | ₩34,583 | ₩34,637 | ₩34,523 | ₩34,570 | -0.04% | 4.7천 |
|---|
| 2026.09.03 | ₩34,557 | ₩34,717 | ₩34,530 | ₩34,610 | +0.15% | 4천 |
|---|
| 2026.09.02 | ₩34,584 | ₩34,597 | ₩34,549 | ₩34,597 | +0.04% | 3.5천 |
|---|
| 2026.09.01 | ₩34,503 | ₩34,637 | ₩34,503 | ₩34,597 | +0.27% | 1.4천 |
|---|
| 2026.08.31 | ₩34,917 | ₩34,917 | ₩34,717 | ₩34,730 | -0.54% | 6.3천 |
|---|
| 2026.08.28 | ₩34,850 | ₩34,904 | ₩34,730 | ₩34,825 | -0.07% | 7.1천 |
|---|
| 2026.08.27 | ₩34,970 | ₩34,970 | ₩34,623 | ₩34,623 | -0.99% | 4.8천 |
|---|
| 2026.08.26 | ₩34,784 | ₩35,024 | ₩34,557 | ₩34,997 | +0.61% | 1.9만 |
|---|
| 2026.08.25 | ₩34,784 | ₩34,784 | ₩34,677 | ₩34,717 | -0.19% | 7.2천 |
|---|
| 2026.08.24 | ₩35,264 | ₩35,384 | ₩35,224 | ₩35,371 | +0.30% | 1.3만 |
|---|
| 2026.08.21 | ₩35,144 | ₩35,411 | ₩35,144 | ₩35,304 | +0.46% | 1만 |
|---|
| 2026.08.20 | ₩35,117 | ₩35,341 | ₩35,117 | ₩35,197 | +0.23% | 4.8천 |
|---|
| 2026.08.19 | ₩35,171 | ₩35,251 | ₩35,130 | ₩35,224 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩35,131 | ₩35,258 | ₩35,131 | ₩35,177 | +0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩35,024 | ₩35,243 | ₩35,024 | ₩35,224 | +0.57% | 7.5천 |
|---|
| 2026.08.14 | ₩35,011 | ₩35,197 | ₩35,011 | ₩35,184 | +0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩35,011 | ₩35,124 | ₩35,011 | ₩35,124 | +0.32% | 2.1천 |
|---|
| 2026.08.12 | ₩34,996 | ₩35,011 | ₩34,996 | ₩34,997 | +0.00% | 2.5천 |
|---|
| 2026.08.11 | ₩34,997 | ₩35,037 | ₩34,984 | ₩35,017 | +0.06% | 4.1천 |
|---|
| 2026.08.10 | ₩35,211 | ₩35,251 | ₩34,984 | ₩35,017 | -0.55% | 5.1천 |
|---|
| 2026.08.07 | ₩35,117 | ₩35,217 | ₩35,117 | ₩35,131 | +0.04% | 5천 |
|---|
| 2026.08.06 | ₩35,264 | ₩35,264 | ₩35,157 | ₩35,197 | -0.19% | 4천 |
|---|
| 2026.08.05 | ₩35,238 | ₩35,284 | ₩35,144 | ₩35,264 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩35,304 | ₩35,304 | ₩35,224 | ₩35,272 | -0.09% | 3.2천 |
|---|
| 2026.08.03 | ₩35,197 | ₩35,304 | ₩35,164 | ₩35,291 | +0.27% | 5.5천 |
|---|
| 2026.07.31 | ₩35,037 | ₩35,204 | ₩34,984 | ₩35,204 | +0.48% | 6.7천 |
|---|
| 2026.07.30 | ₩34,984 | ₩35,117 | ₩34,903 | ₩35,051 | +0.19% | 1.8천 |
|---|
| 2026.07.29 | ₩34,917 | ₩35,091 | ₩34,917 | ₩34,984 | +0.19% | 1.7천 |
|---|
| 2026.07.28 | ₩34,970 | ₩35,064 | ₩34,957 | ₩35,011 | +0.11% | 2.7천 |
|---|
| 2026.07.27 | ₩34,864 | ₩34,924 | ₩34,864 | ₩34,880 | +0.05% | 5.5천 |
|---|
| 2026.07.24 | ₩35,171 | ₩35,197 | ₩34,743 | ₩34,864 | -0.87% | 1만 |
|---|
| 2026.07.23 | ₩35,251 | ₩35,291 | ₩35,251 | ₩35,264 | +0.04% | 2.1천 |
|---|
| 2026.07.22 | ₩35,344 | ₩35,344 | ₩35,344 | ₩35,344 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩35,157 | ₩35,344 | ₩35,131 | ₩35,344 | +0.53% | 870 |
|---|
| 2026.07.20 | ₩35,384 | ₩35,384 | ₩35,131 | ₩35,208 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩35,318 | ₩35,384 | ₩35,197 | ₩35,384 | +0.19% | 4.1천 |
|---|
| 2026.07.16 | ₩35,157 | ₩35,318 | ₩35,051 | ₩35,318 | +0.46% | 1.3천 |
|---|
| 2026.07.15 | ₩35,251 | ₩35,251 | ₩35,091 | ₩35,091 | -0.45% | 3.2천 |
|---|
| 2026.07.14 | ₩35,358 | ₩35,358 | ₩35,117 | ₩35,184 | -0.49% | 4.5천 |
|---|
| 2026.07.13 | ₩35,157 | ₩35,318 | ₩35,157 | ₩35,251 | +0.27% | 905 |
|---|
| 2026.07.10 | ₩35,304 | ₩35,304 | ₩35,144 | ₩35,304 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩35,318 | ₩35,318 | ₩35,301 | ₩35,304 | -0.04% | 2.2천 |
|---|
| 2026.07.08 | ₩35,318 | ₩35,318 | ₩35,211 | ₩35,318 | 0.00% | 2.7천 |
|---|
| 2026.07.07 | ₩35,144 | ₩35,384 | ₩35,117 | ₩35,331 | +0.53% | 6.9천 |
|---|
| 2026.07.06 | ₩34,930 | ₩35,264 | ₩34,930 | ₩35,238 | +0.88% | 2.8만 |
|---|
| 2026.07.02 | ₩34,757 | ₩35,197 | ₩34,757 | ₩35,064 | +0.88% | 7.9천 |
|---|
| 2026.07.01 | ₩35,184 | ₩35,184 | ₩34,790 | ₩34,917 | -0.76% | 2.3천 |
|---|
| 2026.06.30 | ₩34,637 | ₩35,358 | ₩34,637 | ₩35,358 | +2.08% | 1.6만 |
|---|
| 2026.06.29 | ₩34,516 | ₩34,850 | ₩34,516 | ₩34,723 | +0.60% | 1.7천 |
|---|
| 2026.06.26 | ₩34,717 | ₩34,717 | ₩34,583 | ₩34,583 | -0.38% | 1.2천 |
|---|
| 2026.06.25 | ₩34,663 | ₩34,824 | ₩34,663 | ₩34,717 | +0.15% | 1.7천 |
|---|
| 2026.06.24 | ₩35,117 | ₩35,144 | ₩34,049 | ₩34,850 | -0.76% | 7.5천 |
|---|
| 2026.06.23 | ₩35,184 | ₩35,264 | ₩35,184 | ₩35,224 | +0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩35,091 | ₩35,117 | ₩34,984 | ₩35,117 | +0.08% | 9.8천 |
|---|
| 2026.06.18 | ₩35,117 | ₩35,117 | ₩35,117 | ₩35,117 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,984 | ₩35,117 | ₩34,864 | ₩35,117 | +0.38% | 5.2천 |
|---|
| 2026.06.16 | ₩34,917 | ₩35,184 | ₩34,730 | ₩35,184 | +0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩34,717 | ₩34,850 | ₩34,717 | ₩34,850 | +0.38% | 2.5천 |
|---|
| 2026.06.12 | ₩34,583 | ₩34,690 | ₩34,450 | ₩34,516 | -0.19% | 4천 |
|---|
| 2026.06.11 | ₩34,904 | ₩34,904 | ₩34,544 | ₩34,583 | -0.92% | 5.5천 |
|---|
| 2026.06.10 | ₩34,824 | ₩34,864 | ₩34,717 | ₩34,717 | -0.31% | 3.7천 |
|---|
| 2026.06.09 | ₩34,957 | ₩34,957 | ₩34,717 | ₩34,717 | -0.69% | 4.5천 |
|---|
| 2026.06.08 | ₩34,717 | ₩35,144 | ₩34,717 | ₩34,964 | +0.71% | 3.7천 |
|---|
| 2026.06.05 | ₩35,051 | ₩35,051 | ₩34,784 | ₩34,784 | -0.76% | 4.9천 |
|---|
| 2026.06.04 | ₩34,917 | ₩35,037 | ₩34,917 | ₩34,917 | 0.00% | 3.7천 |
|---|
| 2026.06.03 | ₩34,917 | ₩35,037 | ₩34,917 | ₩34,990 | +0.21% | 5.5천 |
|---|
| 2026.06.02 | ₩34,864 | ₩34,964 | ₩34,850 | ₩34,957 | +0.27% | 5천 |
|---|
| 2026.06.01 | ₩34,850 | ₩35,011 | ₩34,850 | ₩34,970 | +0.34% | 2.1천 |
|---|
| 2026.05.29 | ₩34,984 | ₩35,048 | ₩34,877 | ₩34,877 | -0.31% | 4.6천 |
|---|
| 2026.05.28 | ₩34,930 | ₩35,011 | ₩34,824 | ₩34,997 | +0.19% | 4.9천 |
|---|
| 2026.05.27 | ₩35,238 | ₩35,238 | ₩34,984 | ₩35,063 | -0.50% | 5천 |
|---|
| 2026.05.26 | ₩35,037 | ₩35,157 | ₩34,757 | ₩35,157 | +0.34% | 8.8천 |
|---|
| 2026.05.22 | ₩35,037 | ₩35,037 | ₩34,890 | ₩34,982 | -0.16% | 1.4만 |
|---|
| 2026.05.21 | ₩35,732 | ₩35,745 | ₩35,638 | ₩35,651 | -0.22% | 8.5천 |
|---|
| 2026.05.20 | ₩35,638 | ₩35,812 | ₩35,598 | ₩35,732 | +0.26% | 6.2천 |
|---|
| 2026.05.19 | ₩35,825 | ₩35,825 | ₩35,705 | ₩35,705 | -0.34% | 1.4천 |
|---|
| 2026.05.18 | ₩35,758 | ₩35,825 | ₩35,712 | ₩35,825 | +0.19% | 6.8천 |
|---|
| 2026.05.15 | ₩35,838 | ₩35,838 | ₩35,725 | ₩35,745 | -0.26% | 4.5천 |
|---|
| 2026.05.14 | ₩35,812 | ₩35,838 | ₩35,718 | ₩35,838 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩35,812 | ₩35,812 | ₩35,690 | ₩35,812 | 0.00% | 3.1천 |
|---|
| 2026.05.12 | ₩35,718 | ₩35,825 | ₩35,638 | ₩35,825 | +0.30% | 1.2천 |
|---|
| 2026.05.11 | ₩35,825 | ₩35,838 | ₩35,585 | ₩35,585 | -0.67% | 6.7천 |
|---|
| 2026.05.08 | ₩35,838 | ₩35,838 | ₩35,652 | ₩35,772 | -0.19% | 817 |
|---|
| 2026.05.07 | ₩35,718 | ₩35,825 | ₩35,718 | ₩35,785 | +0.19% | 2.1천 |
|---|
| 2026.05.06 | ₩35,852 | ₩35,852 | ₩35,718 | ₩35,758 | -0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩35,705 | ₩35,825 | ₩35,705 | ₩35,772 | +0.19% | 3.9천 |
|---|
| 2026.05.04 | ₩35,571 | ₩35,678 | ₩35,518 | ₩35,651 | +0.23% | 8.6천 |
|---|
| 2026.05.01 | ₩35,531 | ₩35,591 | ₩35,531 | ₩35,545 | +0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩35,585 | ₩35,718 | ₩35,411 | ₩35,424 | -0.45% | 1.5만 |
|---|
| 2026.04.29 | ₩35,518 | ₩35,585 | ₩35,518 | ₩35,585 | +0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩35,531 | ₩35,571 | ₩35,465 | ₩35,505 | -0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,318 | ₩35,585 | ₩35,318 | ₩35,491 | +0.49% | 8.6천 |
|---|
| 2026.04.24 | ₩35,518 | ₩35,518 | ₩35,318 | ₩35,411 | -0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩35,558 | ₩35,611 | ₩35,331 | ₩35,384 | -0.49% | 4.6천 |
|---|
| 2026.04.22 | ₩35,318 | ₩35,318 | ₩35,231 | ₩35,302 | -0.04% | 7.5천 |
|---|
| 2026.04.21 | ₩34,984 | ₩35,211 | ₩34,930 | ₩35,144 | +0.46% | 3.1만 |
|---|
| 2026.04.20 | ₩35,037 | ₩35,157 | ₩34,917 | ₩34,917 | -0.34% | 5.1천 |
|---|
| 2026.04.17 | ₩35,184 | ₩35,184 | ₩35,051 | ₩35,051 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩35,184 | ₩35,184 | ₩35,117 | ₩35,184 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩35,251 | ₩35,251 | ₩35,117 | ₩35,211 | -0.11% | 6.7천 |
|---|
| 2026.04.14 | ₩35,011 | ₩35,251 | ₩35,011 | ₩35,238 | +0.65% | 3.9천 |
|---|
| 2026.04.13 | ₩35,117 | ₩35,171 | ₩35,091 | ₩35,091 | -0.08% | 2.1천 |
|---|
| 2026.04.10 | ₩35,117 | ₩35,191 | ₩34,984 | ₩35,117 | 0.00% | 5.1천 |
|---|
| 2026.04.09 | ₩35,299 | ₩35,304 | ₩34,984 | ₩35,264 | -0.10% | 5.4천 |
|---|
| 2026.04.08 | ₩35,318 | ₩35,318 | ₩35,117 | ₩35,238 | -0.23% | 1만 |
|---|
| 2026.04.07 | ₩35,051 | ₩35,064 | ₩34,864 | ₩35,051 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩35,131 | ₩35,131 | ₩34,904 | ₩35,077 | -0.15% | 2.5천 |
|---|
| 2026.04.02 | ₩34,984 | ₩35,358 | ₩34,984 | ₩35,131 | +0.42% | 4.2천 |
|---|
| 2026.04.01 | ₩34,984 | ₩35,291 | ₩34,984 | ₩35,291 | +0.88% | 1.8천 |
|---|
| 2026.03.31 | ₩34,516 | ₩35,051 | ₩34,516 | ₩35,024 | +1.47% | 1.6만 |
|---|
| 2026.03.30 | ₩34,877 | ₩34,877 | ₩34,516 | ₩34,516 | -1.03% | 4.3천 |
|---|
| 2026.03.27 | ₩34,717 | ₩35,051 | ₩34,623 | ₩34,890 | +0.50% | 2.1천 |
|---|
| 2026.03.26 | ₩34,850 | ₩35,097 | ₩34,837 | ₩34,850 | 0.00% | 3.7천 |
|---|
| 2026.03.25 | ₩34,557 | ₩35,251 | ₩34,490 | ₩35,011 | +1.31% | 6.1천 |
|---|
| 2026.03.24 | ₩34,436 | ₩34,717 | ₩34,289 | ₩34,583 | +0.43% | 4.6천 |
|---|
| 2026.03.23 | ₩34,784 | ₩34,784 | ₩34,183 | ₩34,183 | -1.73% | 2.3만 |
|---|
| 2026.03.20 | ₩35,184 | ₩35,184 | ₩34,703 | ₩34,837 | -0.99% | 9.6천 |
|---|
| 2026.03.19 | ₩34,970 | ₩35,144 | ₩34,970 | ₩35,104 | +0.38% | 8.3천 |
|---|
| 2026.03.18 | ₩35,278 | ₩35,411 | ₩34,717 | ₩34,957 | -0.91% | 1.7만 |
|---|
| 2026.03.17 | ₩34,997 | ₩35,518 | ₩34,984 | ₩35,278 | +0.80% | 1.8만 |
|---|
| 2026.03.16 | ₩35,219 | ₩35,518 | ₩34,864 | ₩34,984 | -0.67% | 1.1만 |
|---|
| 2026.03.13 | ₩35,732 | ₩35,758 | ₩35,037 | ₩35,465 | -0.75% | 1.6만 |
|---|
| 2026.03.12 | ₩35,918 | ₩35,952 | ₩35,812 | ₩35,852 | -0.19% | 7.6천 |
|---|
| 2026.03.11 | ₩35,772 | ₩35,932 | ₩35,625 | ₩35,785 | +0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩35,625 | ₩35,812 | ₩35,625 | ₩35,785 | +0.45% | 47 |
|---|
| 2026.03.09 | ₩35,705 | ₩35,905 | ₩35,465 | ₩35,625 | -0.22% | 47 |
|---|
| 2026.03.06 | ₩35,772 | ₩36,052 | ₩35,772 | ₩35,785 | +0.04% | 47 |
|---|
| 2026.03.05 | ₩35,785 | ₩35,785 | ₩35,531 | ₩35,772 | -0.04% | 47 |
|---|
| 2026.03.04 | ₩35,758 | ₩35,758 | ₩35,478 | ₩35,758 | 0.00% | 47 |
|---|
| 2026.03.03 | ₩35,384 | ₩35,945 | ₩35,123 | ₩35,798 | +1.17% | 47 |
|---|
| 2026.03.02 | ₩35,665 | ₩35,665 | ₩35,251 | ₩35,465 | -0.56% | 47 |
|---|
| 2026.02.27 | ₩35,424 | ₩35,678 | ₩35,184 | ₩35,571 | +0.41% | 47 |
|---|
| 2026.02.26 | ₩35,585 | ₩35,585 | ₩35,264 | ₩35,424 | -0.45% | 1.2만 |
|---|
| 2026.02.25 | ₩35,625 | ₩35,678 | ₩35,552 | ₩35,595 | -0.08% | 47 |
|---|
| 2026.02.24 | ₩36,319 | ₩36,399 | ₩36,052 | ₩36,306 | -0.04% | 47 |
|---|
| 2026.02.23 | ₩36,319 | ₩36,493 | ₩36,121 | ₩36,306 | -0.04% | 47 |
|---|
| 2026.02.20 | ₩36,292 | ₩36,292 | ₩36,228 | ₩36,228 | -0.18% | 3.8천 |
|---|
| 2026.02.19 | ₩36,186 | ₩36,252 | ₩36,032 | ₩36,186 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩36,252 | ₩36,372 | ₩36,252 | ₩36,341 | +0.24% | 1.3만 |
|---|
| 2026.02.17 | ₩36,219 | ₩36,306 | ₩36,199 | ₩36,274 | +0.15% | 1.8만 |
|---|
| 2026.02.13 | ₩36,319 | ₩36,319 | ₩36,065 | ₩36,239 | -0.22% | 5천 |
|---|
| 2026.02.12 | ₩36,145 | ₩36,252 | ₩36,091 | ₩36,183 | +0.10% | 1.2만 |
|---|
| 2026.02.11 | ₩36,052 | ₩36,252 | ₩35,878 | ₩36,037 | -0.04% | 8.7천 |
|---|
| 2026.02.10 | ₩35,798 | ₩36,052 | ₩35,785 | ₩36,052 | +0.71% | 1.7만 |
|---|
| 2026.02.09 | ₩35,625 | ₩35,838 | ₩35,625 | ₩35,785 | +0.45% | 4.2천 |
|---|
| 2026.02.06 | ₩35,705 | ₩35,792 | ₩35,705 | ₩35,745 | +0.11% | 4.5천 |
|---|
| 2026.02.05 | ₩35,651 | ₩35,808 | ₩35,385 | ₩35,571 | -0.22% | 6.5천 |
|---|
| 2026.02.04 | ₩35,785 | ₩35,798 | ₩35,465 | ₩35,478 | -0.86% | 6.6천 |
|---|
| 2026.02.03 | ₩35,518 | ₩35,812 | ₩35,471 | ₩35,693 | +0.49% | 3.3천 |
|---|
| 2026.02.02 | ₩35,398 | ₩35,735 | ₩35,398 | ₩35,571 | +0.49% | 6.2천 |
|---|
| 2026.01.30 | ₩35,505 | ₩35,558 | ₩35,077 | ₩35,398 | -0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩35,518 | ₩35,658 | ₩35,518 | ₩35,585 | +0.19% | 3.2천 |
|---|
| 2026.01.28 | ₩35,625 | ₩35,714 | ₩35,585 | ₩35,638 | +0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩35,585 | ₩35,651 | ₩35,518 | ₩35,585 | 0.00% | 5.8천 |
|---|
| 2026.01.26 | ₩35,678 | ₩35,678 | ₩35,518 | ₩35,585 | -0.26% | 9.7천 |
|---|
| 2026.01.23 | ₩35,691 | ₩35,691 | ₩35,531 | ₩35,564 | -0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩35,838 | ₩35,838 | ₩35,718 | ₩35,756 | -0.23% | 2천 |
|---|
| 2026.01.21 | ₩35,665 | ₩35,798 | ₩35,665 | ₩35,798 | +0.37% | 5.4천 |
|---|
| 2026.01.20 | ₩35,651 | ₩35,772 | ₩35,585 | ₩35,659 | +0.02% | 8.7천 |
|---|
| 2026.01.16 | ₩35,732 | ₩35,759 | ₩35,585 | ₩35,651 | -0.22% | 3.5천 |
|---|
| 2026.01.15 | ₩35,585 | ₩35,745 | ₩35,585 | ₩35,745 | +0.45% | 1.7천 |
|---|
| 2026.01.14 | ₩35,518 | ₩35,606 | ₩35,488 | ₩35,585 | +0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩35,478 | ₩35,745 | ₩35,478 | ₩35,698 | +0.62% | 1.8천 |
|---|
| 2026.01.12 | ₩35,518 | ₩35,690 | ₩35,451 | ₩35,638 | +0.34% | 2.7천 |
|---|
| 2026.01.09 | ₩35,576 | ₩35,576 | ₩35,518 | ₩35,518 | -0.16% | 1.2천 |
|---|
| 2026.01.08 | ₩35,625 | ₩35,625 | ₩35,398 | ₩35,518 | -0.30% | 1.1천 |
|---|
| 2026.01.07 | ₩35,318 | ₩35,638 | ₩35,318 | ₩35,638 | +0.91% | 1.1천 |
|---|
| 2026.01.06 | ₩35,224 | ₩35,291 | ₩35,224 | ₩35,291 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩35,131 | ₩35,331 | ₩35,131 | ₩35,266 | +0.38% | 8.9천 |
|---|
| 2026.01.02 | ₩35,131 | ₩35,238 | ₩34,997 | ₩35,131 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩35,424 | ₩35,424 | ₩35,011 | ₩35,238 | -0.53% | 4.5천 |
|---|
| 2025.12.30 | ₩35,104 | ₩35,304 | ₩34,997 | ₩35,304 | +0.57% | 5천 |
|---|
| 2025.12.29 | ₩35,011 | ₩35,211 | ₩34,917 | ₩35,104 | +0.27% | 1.1만 |
|---|
| 2025.12.26 | ₩35,184 | ₩35,184 | ₩34,930 | ₩35,011 | -0.49% | 8.4천 |
|---|
| 2025.12.24 | ₩35,144 | ₩35,184 | ₩35,117 | ₩35,184 | +0.11% | 1.3천 |
|---|
| 2025.12.23 | ₩35,211 | ₩35,211 | ₩35,051 | ₩35,104 | -0.30% | 6천 |
|---|
| 2025.12.22 | ₩35,077 | ₩35,277 | ₩35,077 | ₩35,244 | +0.48% | 2.3천 |
|---|
| 2025.12.19 | ₩35,169 | ₩35,264 | ₩35,117 | ₩35,131 | -0.11% | 5천 |
|---|
| 2025.12.18 | ₩35,051 | ₩35,331 | ₩35,051 | ₩35,117 | +0.19% | 8.4천 |
|---|
| 2025.12.17 | ₩35,131 | ₩35,131 | ₩35,051 | ₩35,063 | -0.19% | 2.1천 |
|---|
| 2025.12.16 | ₩35,051 | ₩35,131 | ₩35,051 | ₩35,131 | +0.23% | 1.9천 |
|---|
| 2025.12.15 | ₩35,051 | ₩35,057 | ₩34,984 | ₩35,037 | -0.04% | 4.8천 |
|---|
| 2025.12.12 | ₩34,984 | ₩35,117 | ₩34,984 | ₩35,117 | +0.38% | 2.7천 |
|---|
| 2025.12.11 | ₩35,029 | ₩35,029 | ₩34,992 | ₩34,992 | -0.11% | 2.6천 |
|---|
| 2025.12.10 | ₩34,997 | ₩35,104 | ₩34,997 | ₩35,104 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩35,091 | ₩35,091 | ₩34,984 | ₩35,024 | -0.19% | 2.1천 |
|---|
| 2025.12.08 | ₩35,151 | ₩35,151 | ₩35,151 | ₩35,151 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩35,264 | ₩35,318 | ₩35,091 | ₩35,151 | -0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩35,264 | ₩35,264 | ₩35,214 | ₩35,264 | -0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩35,144 | ₩35,338 | ₩35,144 | ₩35,338 | +0.55% | 3.7천 |
|---|
| 2025.12.02 | ₩35,411 | ₩35,411 | ₩35,117 | ₩35,251 | -0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩35,451 | ₩35,785 | ₩35,204 | ₩35,211 | -0.68% | 3.1천 |
|---|
| 2025.11.28 | ₩35,091 | ₩35,451 | ₩35,024 | ₩35,451 | +1.03% | 1.6만 |
|---|
| 2025.11.26 | ₩34,984 | ₩34,997 | ₩34,864 | ₩34,997 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩35,064 | ₩35,117 | ₩34,864 | ₩34,990 | -0.21% | 4.7천 |
|---|
| 2025.11.24 | ₩35,184 | ₩35,217 | ₩35,011 | ₩35,031 | -0.44% | 2.1만 |
|---|
| 2025.11.21 | ₩35,732 | ₩35,838 | ₩35,384 | ₩35,785 | +0.15% | 1만 |
|---|
| 2025.11.20 | ₩35,691 | ₩35,745 | ₩35,638 | ₩35,675 | -0.05% | 1.9천 |
|---|
| 2025.11.19 | ₩35,812 | ₩35,918 | ₩35,718 | ₩35,718 | -0.26% | 4천 |
|---|
| 2025.11.18 | ₩35,878 | ₩35,892 | ₩35,756 | ₩35,812 | -0.19% | 3.4천 |
|---|
| 2025.11.17 | ₩35,718 | ₩35,852 | ₩35,465 | ₩35,762 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩35,745 | ₩36,123 | ₩35,424 | ₩35,705 | -0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩35,892 | ₩35,999 | ₩35,705 | ₩35,732 | -0.45% | 3.9천 |
|---|
| 2025.11.12 | ₩35,972 | ₩35,999 | ₩35,894 | ₩35,999 | +0.07% | 1.5천 |
|---|
| 2025.11.11 | ₩35,905 | ₩35,966 | ₩35,585 | ₩35,966 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩36,052 | ₩36,117 | ₩35,852 | ₩36,025 | -0.07% | 9.5천 |
|---|
| 2025.11.07 | ₩35,838 | ₩36,145 | ₩35,838 | ₩36,145 | +0.86% | 3.5천 |
|---|
| 2025.11.06 | ₩36,239 | ₩36,239 | ₩35,852 | ₩35,852 | -1.07% | 5.2천 |
|---|
| 2025.11.05 | ₩35,972 | ₩36,226 | ₩35,918 | ₩36,119 | +0.41% | 6.3천 |
|---|
| 2025.11.04 | ₩35,892 | ₩35,972 | ₩35,856 | ₩35,918 | +0.07% | 2.9천 |
|---|
| 2025.11.03 | ₩35,970 | ₩35,972 | ₩35,901 | ₩35,945 | -0.07% | 3천 |
|---|
| 2025.10.31 | ₩35,718 | ₩35,932 | ₩35,718 | ₩35,931 | +0.60% | 3.7천 |
|---|
| 2025.10.30 | ₩35,865 | ₩35,865 | ₩35,451 | ₩35,772 | -0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩35,932 | ₩35,932 | ₩35,783 | ₩35,866 | -0.18% | 3.9천 |
|---|
| 2025.10.28 | ₩35,945 | ₩35,945 | ₩35,745 | ₩35,798 | -0.41% | 3.9천 |
|---|
| 2025.10.27 | ₩35,785 | ₩35,972 | ₩35,545 | ₩35,810 | +0.07% | 5.4천 |
|---|
| 2025.10.24 | ₩35,732 | ₩35,732 | ₩35,586 | ₩35,698 | -0.09% | 6.7천 |
|---|
| 2025.10.23 | ₩35,558 | ₩35,732 | ₩35,558 | ₩35,732 | +0.49% | 3.2천 |
|---|
| 2025.10.22 | ₩35,491 | ₩35,527 | ₩35,491 | ₩35,527 | +0.10% | 2.8천 |
|---|
| 2025.10.21 | ₩35,384 | ₩35,518 | ₩35,384 | ₩35,495 | +0.31% | 1.1만 |
|---|
| 2025.10.20 | ₩35,251 | ₩35,405 | ₩35,251 | ₩35,350 | +0.28% | 1.8천 |
|---|
| 2025.10.17 | ₩35,051 | ₩35,351 | ₩35,051 | ₩35,204 | +0.44% | 4.4천 |
|---|
| 2025.10.16 | ₩35,192 | ₩35,251 | ₩35,011 | ₩35,011 | -0.52% | 3.8천 |
|---|
| 2025.10.15 | ₩34,977 | ₩35,360 | ₩34,877 | ₩35,171 | +0.56% | 3천 |
|---|
| 2025.10.14 | ₩35,251 | ₩35,251 | ₩34,890 | ₩35,189 | -0.17% | 4.6천 |
|---|
| 2025.10.13 | ₩35,157 | ₩35,371 | ₩35,157 | ₩35,251 | +0.27% | 2.6천 |
|---|
| 2025.10.10 | ₩35,264 | ₩35,264 | ₩35,117 | ₩35,117 | -0.42% | 2.5천 |
|---|
