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 | ₩34,213 | ₩34,240 | ₩34,160 | ₩34,200 | -0.04% | 3.5천 |
| 2026.10.08 | ₩34,173 | ₩34,253 | ₩34,093 | ₩34,133 | -0.12% | 1.5만 |
| 2026.10.07 | ₩34,120 | ₩34,226 | ₩34,106 | ₩34,173 | +0.16% | 8.4천 |
| 2026.10.06 | ₩34,039 | ₩34,140 | ₩33,986 | ₩34,120 | +0.24% | 8.9천 |
| 2026.10.05 | ₩34,120 | ₩34,120 | ₩33,973 | ₩34,039 | -0.23% | 1만 |
| 2026.10.02 | ₩34,173 | ₩34,173 | ₩34,120 | ₩34,120 | -0.16% | 2.3천 |
| 2026.10.01 | ₩34,120 | ₩34,173 | ₩34,066 | ₩34,073 | -0.14% | 4.2천 |
| 2026.09.30 | ₩34,173 | ₩34,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,106 |
| -0.20% |
| 4.1천 |
| 2026.09.29 | ₩34,173 | ₩34,173 | ₩34,039 | ₩34,068 | -0.31% | 6천 |
|---|
| 2026.09.28 | ₩34,280 | ₩34,280 | ₩34,039 | ₩34,159 | -0.35% | 4.7천 |
|---|
| 2026.09.25 | ₩34,200 | ₩34,294 | ₩34,106 | ₩34,280 | +0.23% | 6.7천 |
|---|
| 2026.09.24 | ₩34,213 | ₩34,240 | ₩34,173 | ₩34,206 | -0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩34,240 | ₩34,253 | ₩34,173 | ₩34,221 | -0.05% | 2.4천 |
|---|
| 2026.09.22 | ₩34,346 | ₩34,346 | ₩34,053 | ₩34,240 | -0.31% | 7.9천 |
|---|
| 2026.09.21 | ₩34,427 | ₩34,427 | ₩33,986 | ₩34,173 | -0.74% | 1만 |
|---|
| 2026.09.18 | ₩34,306 | ₩34,340 | ₩34,220 | ₩34,340 | +0.10% | 5천 |
|---|
| 2026.09.17 | ₩34,186 | ₩34,440 | ₩34,186 | ₩34,306 | +0.35% | 8.8천 |
|---|
| 2026.09.16 | ₩34,106 | ₩34,240 | ₩34,106 | ₩34,173 | +0.20% | 3.2천 |
|---|
| 2026.09.15 | ₩34,106 | ₩34,213 | ₩34,039 | ₩34,093 | -0.04% | 9천 |
|---|
| 2026.09.14 | ₩34,200 | ₩34,240 | ₩34,093 | ₩34,213 | +0.04% | 6.5천 |
|---|
| 2026.09.11 | ₩34,173 | ₩34,333 | ₩34,173 | ₩34,200 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩34,373 | ₩34,373 | ₩34,053 | ₩34,106 | -0.78% | 2.1만 |
|---|
| 2026.09.09 | ₩34,533 | ₩34,533 | ₩34,266 | ₩34,373 | -0.46% | 2만 |
|---|
| 2026.09.08 | ₩34,627 | ₩34,640 | ₩34,400 | ₩34,560 | -0.19% | 1.8만 |
|---|
| 2026.09.04 | ₩34,573 | ₩34,627 | ₩34,513 | ₩34,560 | -0.04% | 4.7천 |
|---|
| 2026.09.03 | ₩34,547 | ₩34,707 | ₩34,520 | ₩34,600 | +0.15% | 4천 |
|---|
| 2026.09.02 | ₩34,575 | ₩34,587 | ₩34,539 | ₩34,587 | +0.04% | 3.5천 |
|---|
| 2026.09.01 | ₩34,493 | ₩34,627 | ₩34,493 | ₩34,587 | +0.27% | 1.4천 |
|---|
| 2026.08.31 | ₩34,907 | ₩34,907 | ₩34,707 | ₩34,720 | -0.54% | 6.3천 |
|---|
| 2026.08.28 | ₩34,840 | ₩34,894 | ₩34,720 | ₩34,815 | -0.07% | 7.1천 |
|---|
| 2026.08.27 | ₩34,961 | ₩34,961 | ₩34,613 | ₩34,613 | -0.99% | 4.8천 |
|---|
| 2026.08.26 | ₩34,774 | ₩35,014 | ₩34,547 | ₩34,987 | +0.61% | 1.9만 |
|---|
| 2026.08.25 | ₩34,774 | ₩34,774 | ₩34,667 | ₩34,707 | -0.19% | 7.2천 |
|---|
| 2026.08.24 | ₩35,254 | ₩35,374 | ₩35,214 | ₩35,361 | +0.30% | 1.3만 |
|---|
| 2026.08.21 | ₩35,134 | ₩35,401 | ₩35,134 | ₩35,294 | +0.46% | 1만 |
|---|
| 2026.08.20 | ₩35,107 | ₩35,331 | ₩35,107 | ₩35,187 | +0.23% | 4.8천 |
|---|
| 2026.08.19 | ₩35,161 | ₩35,241 | ₩35,120 | ₩35,214 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩35,121 | ₩35,248 | ₩35,121 | ₩35,167 | +0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩35,014 | ₩35,233 | ₩35,014 | ₩35,214 | +0.57% | 7.5천 |
|---|
| 2026.08.14 | ₩35,001 | ₩35,187 | ₩35,001 | ₩35,174 | +0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩35,001 | ₩35,114 | ₩35,001 | ₩35,114 | +0.32% | 2.1천 |
|---|
| 2026.08.12 | ₩34,986 | ₩35,001 | ₩34,986 | ₩34,987 | +0.00% | 2.5천 |
|---|
| 2026.08.11 | ₩34,987 | ₩35,027 | ₩34,974 | ₩35,007 | +0.06% | 4.1천 |
|---|
| 2026.08.10 | ₩35,201 | ₩35,241 | ₩34,974 | ₩35,007 | -0.55% | 5.1천 |
|---|
| 2026.08.07 | ₩35,107 | ₩35,207 | ₩35,107 | ₩35,121 | +0.04% | 5천 |
|---|
| 2026.08.06 | ₩35,254 | ₩35,254 | ₩35,147 | ₩35,187 | -0.19% | 4천 |
|---|
| 2026.08.05 | ₩35,227 | ₩35,274 | ₩35,134 | ₩35,254 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩35,294 | ₩35,294 | ₩35,214 | ₩35,262 | -0.09% | 3.2천 |
|---|
| 2026.08.03 | ₩35,187 | ₩35,294 | ₩35,154 | ₩35,281 | +0.27% | 5.5천 |
|---|
| 2026.07.31 | ₩35,027 | ₩35,194 | ₩34,974 | ₩35,194 | +0.48% | 6.7천 |
|---|
| 2026.07.30 | ₩34,974 | ₩35,107 | ₩34,893 | ₩35,041 | +0.19% | 1.8천 |
|---|
| 2026.07.29 | ₩34,907 | ₩35,081 | ₩34,907 | ₩34,974 | +0.19% | 1.7천 |
|---|
| 2026.07.28 | ₩34,961 | ₩35,054 | ₩34,947 | ₩35,001 | +0.11% | 2.7천 |
|---|
| 2026.07.27 | ₩34,854 | ₩34,914 | ₩34,854 | ₩34,870 | +0.05% | 5.5천 |
|---|
| 2026.07.24 | ₩35,161 | ₩35,187 | ₩34,734 | ₩34,854 | -0.87% | 1만 |
|---|
| 2026.07.23 | ₩35,241 | ₩35,281 | ₩35,241 | ₩35,254 | +0.04% | 2.1천 |
|---|
| 2026.07.22 | ₩35,334 | ₩35,334 | ₩35,334 | ₩35,334 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩35,147 | ₩35,334 | ₩35,121 | ₩35,334 | +0.53% | 870 |
|---|
| 2026.07.20 | ₩35,374 | ₩35,374 | ₩35,121 | ₩35,198 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩35,308 | ₩35,374 | ₩35,187 | ₩35,374 | +0.19% | 4.1천 |
|---|
| 2026.07.16 | ₩35,147 | ₩35,308 | ₩35,041 | ₩35,308 | +0.46% | 1.3천 |
|---|
| 2026.07.15 | ₩35,241 | ₩35,241 | ₩35,081 | ₩35,081 | -0.45% | 3.2천 |
|---|
| 2026.07.14 | ₩35,348 | ₩35,348 | ₩35,107 | ₩35,174 | -0.49% | 4.5천 |
|---|
| 2026.07.13 | ₩35,147 | ₩35,308 | ₩35,147 | ₩35,241 | +0.27% | 905 |
|---|
| 2026.07.10 | ₩35,294 | ₩35,294 | ₩35,134 | ₩35,294 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩35,308 | ₩35,308 | ₩35,291 | ₩35,294 | -0.04% | 2.2천 |
|---|
| 2026.07.08 | ₩35,308 | ₩35,308 | ₩35,201 | ₩35,308 | 0.00% | 2.7천 |
|---|
| 2026.07.07 | ₩35,134 | ₩35,374 | ₩35,107 | ₩35,321 | +0.53% | 6.9천 |
|---|
| 2026.07.06 | ₩34,920 | ₩35,254 | ₩34,920 | ₩35,227 | +0.88% | 2.8만 |
|---|
| 2026.07.02 | ₩34,747 | ₩35,187 | ₩34,747 | ₩35,054 | +0.88% | 7.9천 |
|---|
| 2026.07.01 | ₩35,174 | ₩35,174 | ₩34,780 | ₩34,907 | -0.76% | 2.3천 |
|---|
| 2026.06.30 | ₩34,627 | ₩35,348 | ₩34,627 | ₩35,348 | +2.08% | 1.6만 |
|---|
| 2026.06.29 | ₩34,507 | ₩34,840 | ₩34,507 | ₩34,714 | +0.60% | 1.7천 |
|---|
| 2026.06.26 | ₩34,707 | ₩34,707 | ₩34,574 | ₩34,574 | -0.38% | 1.2천 |
|---|
| 2026.06.25 | ₩34,653 | ₩34,814 | ₩34,653 | ₩34,707 | +0.15% | 1.7천 |
|---|
| 2026.06.24 | ₩35,107 | ₩35,134 | ₩34,039 | ₩34,840 | -0.76% | 7.5천 |
|---|
| 2026.06.23 | ₩35,174 | ₩35,254 | ₩35,174 | ₩35,214 | +0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩35,081 | ₩35,107 | ₩34,974 | ₩35,107 | +0.08% | 9.8천 |
|---|
| 2026.06.18 | ₩35,107 | ₩35,107 | ₩35,107 | ₩35,107 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,974 | ₩35,107 | ₩34,854 | ₩35,107 | +0.38% | 5.2천 |
|---|
| 2026.06.16 | ₩34,907 | ₩35,174 | ₩34,720 | ₩35,174 | +0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩34,707 | ₩34,840 | ₩34,707 | ₩34,840 | +0.38% | 2.5천 |
|---|
| 2026.06.12 | ₩34,573 | ₩34,680 | ₩34,440 | ₩34,507 | -0.19% | 4천 |
|---|
| 2026.06.11 | ₩34,894 | ₩34,894 | ₩34,534 | ₩34,573 | -0.92% | 5.5천 |
|---|
| 2026.06.10 | ₩34,814 | ₩34,854 | ₩34,707 | ₩34,707 | -0.31% | 3.7천 |
|---|
| 2026.06.09 | ₩34,947 | ₩34,947 | ₩34,707 | ₩34,707 | -0.69% | 4.5천 |
|---|
| 2026.06.08 | ₩34,707 | ₩35,134 | ₩34,707 | ₩34,954 | +0.71% | 3.7천 |
|---|
| 2026.06.05 | ₩35,041 | ₩35,041 | ₩34,774 | ₩34,774 | -0.76% | 4.9천 |
|---|
| 2026.06.04 | ₩34,907 | ₩35,027 | ₩34,907 | ₩34,907 | 0.00% | 3.7천 |
|---|
| 2026.06.03 | ₩34,907 | ₩35,027 | ₩34,907 | ₩34,981 | +0.21% | 5.5천 |
|---|
| 2026.06.02 | ₩34,854 | ₩34,954 | ₩34,840 | ₩34,947 | +0.27% | 5천 |
|---|
| 2026.06.01 | ₩34,840 | ₩35,001 | ₩34,840 | ₩34,961 | +0.34% | 2.1천 |
|---|
| 2026.05.29 | ₩34,974 | ₩35,038 | ₩34,867 | ₩34,867 | -0.31% | 4.6천 |
|---|
| 2026.05.28 | ₩34,920 | ₩35,001 | ₩34,814 | ₩34,987 | +0.19% | 4.9천 |
|---|
| 2026.05.27 | ₩35,227 | ₩35,227 | ₩34,974 | ₩35,053 | -0.50% | 5천 |
|---|
| 2026.05.26 | ₩35,027 | ₩35,147 | ₩34,747 | ₩35,147 | +0.34% | 8.8천 |
|---|
| 2026.05.22 | ₩35,027 | ₩35,027 | ₩34,880 | ₩34,973 | -0.16% | 1.4만 |
|---|
| 2026.05.21 | ₩35,721 | ₩35,735 | ₩35,628 | ₩35,641 | -0.22% | 8.5천 |
|---|
| 2026.05.20 | ₩35,628 | ₩35,801 | ₩35,588 | ₩35,721 | +0.26% | 6.2천 |
|---|
| 2026.05.19 | ₩35,815 | ₩35,815 | ₩35,695 | ₩35,695 | -0.34% | 1.4천 |
|---|
| 2026.05.18 | ₩35,748 | ₩35,815 | ₩35,701 | ₩35,815 | +0.19% | 6.8천 |
|---|
| 2026.05.15 | ₩35,828 | ₩35,828 | ₩35,715 | ₩35,735 | -0.26% | 4.5천 |
|---|
| 2026.05.14 | ₩35,801 | ₩35,828 | ₩35,708 | ₩35,828 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩35,801 | ₩35,801 | ₩35,680 | ₩35,801 | 0.00% | 3.1천 |
|---|
| 2026.05.12 | ₩35,708 | ₩35,815 | ₩35,628 | ₩35,815 | +0.30% | 1.2천 |
|---|
| 2026.05.11 | ₩35,815 | ₩35,828 | ₩35,575 | ₩35,575 | -0.67% | 6.7천 |
|---|
| 2026.05.08 | ₩35,828 | ₩35,828 | ₩35,641 | ₩35,761 | -0.19% | 817 |
|---|
| 2026.05.07 | ₩35,708 | ₩35,815 | ₩35,708 | ₩35,775 | +0.19% | 2.1천 |
|---|
| 2026.05.06 | ₩35,842 | ₩35,842 | ₩35,708 | ₩35,748 | -0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩35,695 | ₩35,815 | ₩35,695 | ₩35,761 | +0.19% | 3.9천 |
|---|
| 2026.05.04 | ₩35,561 | ₩35,668 | ₩35,508 | ₩35,641 | +0.23% | 8.6천 |
|---|
| 2026.05.01 | ₩35,521 | ₩35,581 | ₩35,521 | ₩35,535 | +0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩35,575 | ₩35,708 | ₩35,401 | ₩35,414 | -0.45% | 1.5만 |
|---|
| 2026.04.29 | ₩35,508 | ₩35,575 | ₩35,508 | ₩35,575 | +0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩35,521 | ₩35,561 | ₩35,454 | ₩35,494 | -0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,308 | ₩35,575 | ₩35,308 | ₩35,481 | +0.49% | 8.6천 |
|---|
| 2026.04.24 | ₩35,508 | ₩35,508 | ₩35,308 | ₩35,401 | -0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩35,548 | ₩35,601 | ₩35,321 | ₩35,374 | -0.49% | 4.6천 |
|---|
| 2026.04.22 | ₩35,308 | ₩35,308 | ₩35,221 | ₩35,292 | -0.04% | 7.5천 |
|---|
| 2026.04.21 | ₩34,974 | ₩35,201 | ₩34,920 | ₩35,134 | +0.46% | 3.1만 |
|---|
| 2026.04.20 | ₩35,027 | ₩35,147 | ₩34,907 | ₩34,907 | -0.34% | 5.1천 |
|---|
| 2026.04.17 | ₩35,174 | ₩35,174 | ₩35,041 | ₩35,041 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩35,174 | ₩35,174 | ₩35,107 | ₩35,174 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩35,241 | ₩35,241 | ₩35,107 | ₩35,201 | -0.11% | 6.7천 |
|---|
| 2026.04.14 | ₩35,001 | ₩35,241 | ₩35,001 | ₩35,227 | +0.65% | 3.9천 |
|---|
| 2026.04.13 | ₩35,107 | ₩35,161 | ₩35,081 | ₩35,081 | -0.08% | 2.1천 |
|---|
| 2026.04.10 | ₩35,107 | ₩35,181 | ₩34,974 | ₩35,107 | 0.00% | 5.1천 |
|---|
| 2026.04.09 | ₩35,289 | ₩35,294 | ₩34,974 | ₩35,254 | -0.10% | 5.4천 |
|---|
| 2026.04.08 | ₩35,308 | ₩35,308 | ₩35,107 | ₩35,227 | -0.23% | 1만 |
|---|
| 2026.04.07 | ₩35,041 | ₩35,054 | ₩34,854 | ₩35,041 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩35,121 | ₩35,121 | ₩34,894 | ₩35,067 | -0.15% | 2.5천 |
|---|
| 2026.04.02 | ₩34,974 | ₩35,348 | ₩34,974 | ₩35,121 | +0.42% | 4.2천 |
|---|
| 2026.04.01 | ₩34,974 | ₩35,281 | ₩34,974 | ₩35,281 | +0.88% | 1.8천 |
|---|
| 2026.03.31 | ₩34,507 | ₩35,041 | ₩34,507 | ₩35,014 | +1.47% | 1.6만 |
|---|
| 2026.03.30 | ₩34,867 | ₩34,867 | ₩34,507 | ₩34,507 | -1.03% | 4.3천 |
|---|
| 2026.03.27 | ₩34,707 | ₩35,041 | ₩34,613 | ₩34,880 | +0.50% | 2.1천 |
|---|
| 2026.03.26 | ₩34,840 | ₩35,087 | ₩34,827 | ₩34,840 | 0.00% | 3.7천 |
|---|
| 2026.03.25 | ₩34,547 | ₩35,241 | ₩34,480 | ₩35,001 | +1.31% | 6.1천 |
|---|
| 2026.03.24 | ₩34,427 | ₩34,707 | ₩34,280 | ₩34,573 | +0.43% | 4.6천 |
|---|
| 2026.03.23 | ₩34,774 | ₩34,774 | ₩34,173 | ₩34,173 | -1.73% | 2.3만 |
|---|
| 2026.03.20 | ₩35,174 | ₩35,174 | ₩34,694 | ₩34,827 | -0.99% | 9.6천 |
|---|
| 2026.03.19 | ₩34,961 | ₩35,134 | ₩34,961 | ₩35,094 | +0.38% | 8.3천 |
|---|
| 2026.03.18 | ₩35,268 | ₩35,401 | ₩34,707 | ₩34,947 | -0.91% | 1.7만 |
|---|
| 2026.03.17 | ₩34,987 | ₩35,508 | ₩34,974 | ₩35,268 | +0.80% | 1.8만 |
|---|
| 2026.03.16 | ₩35,209 | ₩35,508 | ₩34,854 | ₩34,974 | -0.67% | 1.1만 |
|---|
| 2026.03.13 | ₩35,721 | ₩35,748 | ₩35,027 | ₩35,454 | -0.75% | 1.6만 |
|---|
| 2026.03.12 | ₩35,908 | ₩35,942 | ₩35,801 | ₩35,842 | -0.19% | 7.6천 |
|---|
| 2026.03.11 | ₩35,761 | ₩35,922 | ₩35,615 | ₩35,775 | +0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩35,615 | ₩35,801 | ₩35,615 | ₩35,775 | +0.45% | 47 |
|---|
| 2026.03.09 | ₩35,695 | ₩35,895 | ₩35,454 | ₩35,615 | -0.22% | 47 |
|---|
| 2026.03.06 | ₩35,761 | ₩36,042 | ₩35,761 | ₩35,775 | +0.04% | 47 |
|---|
| 2026.03.05 | ₩35,775 | ₩35,775 | ₩35,521 | ₩35,761 | -0.04% | 47 |
|---|
| 2026.03.04 | ₩35,748 | ₩35,748 | ₩35,468 | ₩35,748 | 0.00% | 47 |
|---|
| 2026.03.03 | ₩35,374 | ₩35,935 | ₩35,113 | ₩35,788 | +1.17% | 47 |
|---|
| 2026.03.02 | ₩35,655 | ₩35,655 | ₩35,241 | ₩35,454 | -0.56% | 47 |
|---|
| 2026.02.27 | ₩35,414 | ₩35,668 | ₩35,174 | ₩35,561 | +0.41% | 47 |
|---|
| 2026.02.26 | ₩35,575 | ₩35,575 | ₩35,254 | ₩35,414 | -0.45% | 1.2만 |
|---|
| 2026.02.25 | ₩35,615 | ₩35,668 | ₩35,542 | ₩35,585 | -0.08% | 47 |
|---|
| 2026.02.24 | ₩36,309 | ₩36,389 | ₩36,042 | ₩36,295 | -0.04% | 47 |
|---|
| 2026.02.23 | ₩36,309 | ₩36,482 | ₩36,111 | ₩36,295 | -0.04% | 47 |
|---|
| 2026.02.20 | ₩36,282 | ₩36,282 | ₩36,218 | ₩36,218 | -0.18% | 3.8천 |
|---|
| 2026.02.19 | ₩36,175 | ₩36,242 | ₩36,022 | ₩36,175 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩36,242 | ₩36,362 | ₩36,242 | ₩36,331 | +0.24% | 1.3만 |
|---|
| 2026.02.17 | ₩36,209 | ₩36,295 | ₩36,189 | ₩36,264 | +0.15% | 1.8만 |
|---|
| 2026.02.13 | ₩36,309 | ₩36,309 | ₩36,055 | ₩36,229 | -0.22% | 5천 |
|---|
| 2026.02.12 | ₩36,135 | ₩36,242 | ₩36,081 | ₩36,172 | +0.10% | 1.2만 |
|---|
| 2026.02.11 | ₩36,042 | ₩36,242 | ₩35,868 | ₩36,027 | -0.04% | 8.7천 |
|---|
| 2026.02.10 | ₩35,788 | ₩36,042 | ₩35,775 | ₩36,042 | +0.71% | 1.7만 |
|---|
| 2026.02.09 | ₩35,615 | ₩35,828 | ₩35,615 | ₩35,775 | +0.45% | 4.2천 |
|---|
| 2026.02.06 | ₩35,695 | ₩35,781 | ₩35,695 | ₩35,735 | +0.11% | 4.5천 |
|---|
| 2026.02.05 | ₩35,641 | ₩35,798 | ₩35,374 | ₩35,561 | -0.22% | 6.5천 |
|---|
| 2026.02.04 | ₩35,775 | ₩35,788 | ₩35,454 | ₩35,468 | -0.86% | 6.6천 |
|---|
| 2026.02.03 | ₩35,508 | ₩35,802 | ₩35,461 | ₩35,683 | +0.49% | 3.3천 |
|---|
| 2026.02.02 | ₩35,388 | ₩35,725 | ₩35,388 | ₩35,561 | +0.49% | 6.2천 |
|---|
| 2026.01.30 | ₩35,494 | ₩35,548 | ₩35,067 | ₩35,388 | -0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩35,508 | ₩35,648 | ₩35,508 | ₩35,575 | +0.19% | 3.2천 |
|---|
| 2026.01.28 | ₩35,615 | ₩35,703 | ₩35,575 | ₩35,628 | +0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩35,575 | ₩35,641 | ₩35,508 | ₩35,575 | 0.00% | 5.8천 |
|---|
| 2026.01.26 | ₩35,668 | ₩35,668 | ₩35,508 | ₩35,575 | -0.26% | 9.7천 |
|---|
| 2026.01.23 | ₩35,681 | ₩35,681 | ₩35,521 | ₩35,554 | -0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩35,828 | ₩35,828 | ₩35,708 | ₩35,746 | -0.23% | 2천 |
|---|
| 2026.01.21 | ₩35,655 | ₩35,788 | ₩35,655 | ₩35,788 | +0.37% | 5.4천 |
|---|
| 2026.01.20 | ₩35,641 | ₩35,761 | ₩35,575 | ₩35,649 | +0.02% | 8.7천 |
|---|
| 2026.01.16 | ₩35,721 | ₩35,749 | ₩35,575 | ₩35,641 | -0.22% | 3.5천 |
|---|
| 2026.01.15 | ₩35,575 | ₩35,735 | ₩35,575 | ₩35,734 | +0.45% | 1.7천 |
|---|
| 2026.01.14 | ₩35,508 | ₩35,596 | ₩35,478 | ₩35,575 | +0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩35,468 | ₩35,735 | ₩35,468 | ₩35,688 | +0.62% | 1.8천 |
|---|
| 2026.01.12 | ₩35,508 | ₩35,680 | ₩35,441 | ₩35,628 | +0.34% | 2.7천 |
|---|
| 2026.01.09 | ₩35,565 | ₩35,565 | ₩35,508 | ₩35,508 | -0.16% | 1.2천 |
|---|
| 2026.01.08 | ₩35,615 | ₩35,615 | ₩35,388 | ₩35,508 | -0.30% | 1.1천 |
|---|
| 2026.01.07 | ₩35,308 | ₩35,628 | ₩35,308 | ₩35,628 | +0.91% | 1.1천 |
|---|
| 2026.01.06 | ₩35,214 | ₩35,281 | ₩35,214 | ₩35,281 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩35,121 | ₩35,321 | ₩35,121 | ₩35,256 | +0.38% | 8.9천 |
|---|
| 2026.01.02 | ₩35,121 | ₩35,227 | ₩34,987 | ₩35,121 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩35,414 | ₩35,414 | ₩35,001 | ₩35,227 | -0.53% | 4.5천 |
|---|
| 2025.12.30 | ₩35,094 | ₩35,294 | ₩34,987 | ₩35,294 | +0.57% | 5천 |
|---|
| 2025.12.29 | ₩35,001 | ₩35,201 | ₩34,907 | ₩35,094 | +0.27% | 1.1만 |
|---|
| 2025.12.26 | ₩35,174 | ₩35,174 | ₩34,920 | ₩35,001 | -0.49% | 8.4천 |
|---|
| 2025.12.24 | ₩35,134 | ₩35,174 | ₩35,107 | ₩35,174 | +0.11% | 1.3천 |
|---|
| 2025.12.23 | ₩35,201 | ₩35,201 | ₩35,041 | ₩35,094 | -0.30% | 6천 |
|---|
| 2025.12.22 | ₩35,067 | ₩35,267 | ₩35,067 | ₩35,234 | +0.48% | 2.3천 |
|---|
| 2025.12.19 | ₩35,159 | ₩35,254 | ₩35,107 | ₩35,121 | -0.11% | 5천 |
|---|
| 2025.12.18 | ₩35,041 | ₩35,321 | ₩35,041 | ₩35,107 | +0.19% | 8.4천 |
|---|
| 2025.12.17 | ₩35,121 | ₩35,121 | ₩35,041 | ₩35,053 | -0.19% | 2.1천 |
|---|
| 2025.12.16 | ₩35,041 | ₩35,121 | ₩35,041 | ₩35,121 | +0.23% | 1.9천 |
|---|
| 2025.12.15 | ₩35,041 | ₩35,047 | ₩34,974 | ₩35,027 | -0.04% | 4.8천 |
|---|
| 2025.12.12 | ₩34,974 | ₩35,107 | ₩34,974 | ₩35,107 | +0.38% | 2.7천 |
|---|
| 2025.12.11 | ₩35,019 | ₩35,019 | ₩34,982 | ₩34,982 | -0.11% | 2.6천 |
|---|
| 2025.12.10 | ₩34,987 | ₩35,094 | ₩34,987 | ₩35,094 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩35,081 | ₩35,081 | ₩34,974 | ₩35,014 | -0.19% | 2.1천 |
|---|
| 2025.12.08 | ₩35,141 | ₩35,141 | ₩35,141 | ₩35,141 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩35,254 | ₩35,308 | ₩35,081 | ₩35,141 | -0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩35,254 | ₩35,254 | ₩35,204 | ₩35,254 | -0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩35,134 | ₩35,328 | ₩35,134 | ₩35,328 | +0.55% | 3.7천 |
|---|
| 2025.12.02 | ₩35,401 | ₩35,401 | ₩35,107 | ₩35,241 | -0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩35,441 | ₩35,775 | ₩35,194 | ₩35,201 | -0.68% | 3.1천 |
|---|
| 2025.11.28 | ₩35,081 | ₩35,441 | ₩35,014 | ₩35,441 | +1.03% | 1.6만 |
|---|
| 2025.11.26 | ₩34,974 | ₩34,987 | ₩34,854 | ₩34,987 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩35,054 | ₩35,107 | ₩34,854 | ₩34,981 | -0.21% | 4.7천 |
|---|
| 2025.11.24 | ₩35,174 | ₩35,207 | ₩35,001 | ₩35,021 | -0.44% | 2.1만 |
|---|
| 2025.11.21 | ₩35,722 | ₩35,828 | ₩35,374 | ₩35,775 | +0.15% | 1만 |
|---|
| 2025.11.20 | ₩35,681 | ₩35,735 | ₩35,628 | ₩35,665 | -0.05% | 1.9천 |
|---|
| 2025.11.19 | ₩35,801 | ₩35,908 | ₩35,708 | ₩35,708 | -0.26% | 4천 |
|---|
| 2025.11.18 | ₩35,868 | ₩35,882 | ₩35,745 | ₩35,801 | -0.19% | 3.4천 |
|---|
| 2025.11.17 | ₩35,708 | ₩35,842 | ₩35,454 | ₩35,752 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩35,735 | ₩36,113 | ₩35,414 | ₩35,695 | -0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩35,882 | ₩35,988 | ₩35,695 | ₩35,721 | -0.45% | 3.9천 |
|---|
| 2025.11.12 | ₩35,962 | ₩35,988 | ₩35,884 | ₩35,988 | +0.07% | 1.5천 |
|---|
| 2025.11.11 | ₩35,895 | ₩35,956 | ₩35,575 | ₩35,956 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩36,042 | ₩36,106 | ₩35,842 | ₩36,015 | -0.07% | 9.5천 |
|---|
| 2025.11.07 | ₩35,828 | ₩36,135 | ₩35,828 | ₩36,135 | +0.86% | 3.5천 |
|---|
| 2025.11.06 | ₩36,229 | ₩36,229 | ₩35,842 | ₩35,842 | -1.07% | 5.2천 |
|---|
| 2025.11.05 | ₩35,962 | ₩36,215 | ₩35,908 | ₩36,109 | +0.41% | 6.3천 |
|---|
| 2025.11.04 | ₩35,882 | ₩35,962 | ₩35,846 | ₩35,908 | +0.07% | 2.9천 |
|---|
| 2025.11.03 | ₩35,960 | ₩35,962 | ₩35,891 | ₩35,935 | -0.07% | 3천 |
|---|
| 2025.10.31 | ₩35,708 | ₩35,922 | ₩35,708 | ₩35,921 | +0.60% | 3.7천 |
|---|
| 2025.10.30 | ₩35,855 | ₩35,855 | ₩35,441 | ₩35,761 | -0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩35,922 | ₩35,922 | ₩35,773 | ₩35,856 | -0.18% | 3.9천 |
|---|
| 2025.10.28 | ₩35,935 | ₩35,935 | ₩35,735 | ₩35,788 | -0.41% | 3.9천 |
|---|
| 2025.10.27 | ₩35,775 | ₩35,962 | ₩35,535 | ₩35,800 | +0.07% | 5.4천 |
|---|
| 2025.10.24 | ₩35,721 | ₩35,721 | ₩35,576 | ₩35,688 | -0.09% | 6.7천 |
|---|
| 2025.10.23 | ₩35,548 | ₩35,722 | ₩35,548 | ₩35,722 | +0.49% | 3.2천 |
|---|
| 2025.10.22 | ₩35,481 | ₩35,517 | ₩35,481 | ₩35,517 | +0.10% | 2.8천 |
|---|
| 2025.10.21 | ₩35,374 | ₩35,508 | ₩35,374 | ₩35,485 | +0.31% | 1.1만 |
|---|
| 2025.10.20 | ₩35,241 | ₩35,395 | ₩35,241 | ₩35,340 | +0.28% | 1.8천 |
|---|
| 2025.10.17 | ₩35,041 | ₩35,341 | ₩35,041 | ₩35,194 | +0.44% | 4.4천 |
|---|
| 2025.10.16 | ₩35,182 | ₩35,241 | ₩35,001 | ₩35,001 | -0.52% | 3.8천 |
|---|
| 2025.10.15 | ₩34,967 | ₩35,350 | ₩34,867 | ₩35,161 | +0.56% | 3천 |
|---|
| 2025.10.14 | ₩35,241 | ₩35,241 | ₩34,880 | ₩35,179 | -0.17% | 4.6천 |
|---|
| 2025.10.13 | ₩35,147 | ₩35,361 | ₩35,147 | ₩35,241 | +0.27% | 2.6천 |
|---|
| 2025.10.10 | ₩35,254 | ₩35,254 | ₩35,107 | ₩35,107 | -0.42% | 2.5천 |
|---|
