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 | ₩34,203 | ₩34,229 | ₩34,149 | ₩34,190 | -0.04% | 3.5천 |
| 2026.10.08 | ₩34,163 | ₩34,243 | ₩34,083 | ₩34,123 | -0.12% | 1.5만 |
| 2026.10.07 | ₩34,109 | ₩34,216 | ₩34,096 | ₩34,163 | +0.16% | 8.4천 |
| 2026.10.06 | ₩34,029 | ₩34,129 | ₩33,976 | ₩34,109 | +0.24% | 8.9천 |
| 2026.10.05 | ₩34,109 | ₩34,109 | ₩33,963 | ₩34,029 | -0.23% | 1만 |
| 2026.10.02 | ₩34,163 | ₩34,163 | ₩34,109 | ₩34,109 | -0.16% | 2.3천 |
| 2026.10.01 | ₩34,109 | ₩34,163 | ₩34,056 | ₩34,063 | -0.14% | 4.2천 |
| 2026.09.30 | ₩34,163 | ₩34,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,096 |
| -0.20% |
| 4.1천 |
| 2026.09.29 | ₩34,163 | ₩34,163 | ₩34,029 | ₩34,058 | -0.31% | 6천 |
|---|
| 2026.09.28 | ₩34,269 | ₩34,269 | ₩34,029 | ₩34,149 | -0.35% | 4.7천 |
|---|
| 2026.09.25 | ₩34,189 | ₩34,284 | ₩34,096 | ₩34,269 | +0.23% | 6.7천 |
|---|
| 2026.09.24 | ₩34,203 | ₩34,229 | ₩34,163 | ₩34,196 | -0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩34,229 | ₩34,243 | ₩34,163 | ₩34,211 | -0.05% | 2.4천 |
|---|
| 2026.09.22 | ₩34,336 | ₩34,336 | ₩34,043 | ₩34,229 | -0.31% | 7.9천 |
|---|
| 2026.09.21 | ₩34,416 | ₩34,416 | ₩33,976 | ₩34,163 | -0.74% | 1만 |
|---|
| 2026.09.18 | ₩34,296 | ₩34,329 | ₩34,209 | ₩34,329 | +0.10% | 5천 |
|---|
| 2026.09.17 | ₩34,176 | ₩34,429 | ₩34,176 | ₩34,296 | +0.35% | 8.8천 |
|---|
| 2026.09.16 | ₩34,096 | ₩34,229 | ₩34,096 | ₩34,163 | +0.20% | 3.2천 |
|---|
| 2026.09.15 | ₩34,096 | ₩34,203 | ₩34,029 | ₩34,083 | -0.04% | 9천 |
|---|
| 2026.09.14 | ₩34,189 | ₩34,229 | ₩34,083 | ₩34,203 | +0.04% | 6.5천 |
|---|
| 2026.09.11 | ₩34,163 | ₩34,323 | ₩34,163 | ₩34,189 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩34,363 | ₩34,363 | ₩34,043 | ₩34,096 | -0.78% | 2.1만 |
|---|
| 2026.09.09 | ₩34,523 | ₩34,523 | ₩34,256 | ₩34,363 | -0.46% | 2만 |
|---|
| 2026.09.08 | ₩34,616 | ₩34,630 | ₩34,390 | ₩34,550 | -0.19% | 1.8만 |
|---|
| 2026.09.04 | ₩34,563 | ₩34,616 | ₩34,503 | ₩34,550 | -0.04% | 4.7천 |
|---|
| 2026.09.03 | ₩34,536 | ₩34,696 | ₩34,510 | ₩34,590 | +0.15% | 4천 |
|---|
| 2026.09.02 | ₩34,564 | ₩34,576 | ₩34,528 | ₩34,576 | +0.04% | 3.5천 |
|---|
| 2026.09.01 | ₩34,483 | ₩34,616 | ₩34,483 | ₩34,576 | +0.27% | 1.4천 |
|---|
| 2026.08.31 | ₩34,897 | ₩34,897 | ₩34,696 | ₩34,710 | -0.54% | 6.3천 |
|---|
| 2026.08.28 | ₩34,830 | ₩34,883 | ₩34,710 | ₩34,804 | -0.07% | 7.1천 |
|---|
| 2026.08.27 | ₩34,950 | ₩34,950 | ₩34,603 | ₩34,603 | -0.99% | 4.8천 |
|---|
| 2026.08.26 | ₩34,763 | ₩35,003 | ₩34,536 | ₩34,977 | +0.61% | 1.9만 |
|---|
| 2026.08.25 | ₩34,763 | ₩34,763 | ₩34,656 | ₩34,696 | -0.19% | 7.2천 |
|---|
| 2026.08.24 | ₩35,244 | ₩35,364 | ₩35,204 | ₩35,350 | +0.30% | 1.3만 |
|---|
| 2026.08.21 | ₩35,124 | ₩35,390 | ₩35,124 | ₩35,284 | +0.46% | 1만 |
|---|
| 2026.08.20 | ₩35,097 | ₩35,320 | ₩35,097 | ₩35,177 | +0.23% | 4.8천 |
|---|
| 2026.08.19 | ₩35,150 | ₩35,230 | ₩35,110 | ₩35,203 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩35,110 | ₩35,238 | ₩35,110 | ₩35,157 | +0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩35,003 | ₩35,223 | ₩35,003 | ₩35,204 | +0.57% | 7.5천 |
|---|
| 2026.08.14 | ₩34,990 | ₩35,177 | ₩34,990 | ₩35,163 | +0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩34,990 | ₩35,103 | ₩34,990 | ₩35,103 | +0.32% | 2.1천 |
|---|
| 2026.08.12 | ₩34,976 | ₩34,990 | ₩34,976 | ₩34,977 | +0.00% | 2.5천 |
|---|
| 2026.08.11 | ₩34,977 | ₩35,017 | ₩34,963 | ₩34,997 | +0.06% | 4.1천 |
|---|
| 2026.08.10 | ₩35,190 | ₩35,230 | ₩34,963 | ₩34,997 | -0.55% | 5.1천 |
|---|
| 2026.08.07 | ₩35,097 | ₩35,197 | ₩35,097 | ₩35,110 | +0.04% | 5천 |
|---|
| 2026.08.06 | ₩35,244 | ₩35,244 | ₩35,137 | ₩35,177 | -0.19% | 4천 |
|---|
| 2026.08.05 | ₩35,217 | ₩35,263 | ₩35,124 | ₩35,244 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩35,284 | ₩35,284 | ₩35,204 | ₩35,251 | -0.09% | 3.2천 |
|---|
| 2026.08.03 | ₩35,177 | ₩35,284 | ₩35,144 | ₩35,270 | +0.27% | 5.5천 |
|---|
| 2026.07.31 | ₩35,017 | ₩35,184 | ₩34,963 | ₩35,184 | +0.48% | 6.7천 |
|---|
| 2026.07.30 | ₩34,963 | ₩35,097 | ₩34,883 | ₩35,030 | +0.19% | 1.8천 |
|---|
| 2026.07.29 | ₩34,897 | ₩35,070 | ₩34,897 | ₩34,963 | +0.19% | 1.7천 |
|---|
| 2026.07.28 | ₩34,950 | ₩35,043 | ₩34,937 | ₩34,990 | +0.11% | 2.7천 |
|---|
| 2026.07.27 | ₩34,843 | ₩34,903 | ₩34,843 | ₩34,859 | +0.05% | 5.5천 |
|---|
| 2026.07.24 | ₩35,150 | ₩35,177 | ₩34,723 | ₩34,843 | -0.87% | 1만 |
|---|
| 2026.07.23 | ₩35,230 | ₩35,270 | ₩35,230 | ₩35,244 | +0.04% | 2.1천 |
|---|
| 2026.07.22 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩35,137 | ₩35,324 | ₩35,110 | ₩35,324 | +0.53% | 870 |
|---|
| 2026.07.20 | ₩35,364 | ₩35,364 | ₩35,110 | ₩35,188 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩35,297 | ₩35,364 | ₩35,177 | ₩35,364 | +0.19% | 4.1천 |
|---|
| 2026.07.16 | ₩35,137 | ₩35,297 | ₩35,030 | ₩35,297 | +0.46% | 1.3천 |
|---|
| 2026.07.15 | ₩35,230 | ₩35,230 | ₩35,070 | ₩35,070 | -0.45% | 3.2천 |
|---|
| 2026.07.14 | ₩35,337 | ₩35,337 | ₩35,097 | ₩35,163 | -0.49% | 4.5천 |
|---|
| 2026.07.13 | ₩35,137 | ₩35,297 | ₩35,137 | ₩35,230 | +0.27% | 905 |
|---|
| 2026.07.10 | ₩35,284 | ₩35,284 | ₩35,124 | ₩35,284 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩35,297 | ₩35,297 | ₩35,281 | ₩35,284 | -0.04% | 2.2천 |
|---|
| 2026.07.08 | ₩35,297 | ₩35,297 | ₩35,190 | ₩35,297 | 0.00% | 2.7천 |
|---|
| 2026.07.07 | ₩35,124 | ₩35,364 | ₩35,097 | ₩35,310 | +0.53% | 6.9천 |
|---|
| 2026.07.06 | ₩34,910 | ₩35,244 | ₩34,910 | ₩35,217 | +0.88% | 2.8만 |
|---|
| 2026.07.02 | ₩34,737 | ₩35,177 | ₩34,737 | ₩35,043 | +0.88% | 7.9천 |
|---|
| 2026.07.01 | ₩35,164 | ₩35,164 | ₩34,770 | ₩34,897 | -0.76% | 2.3천 |
|---|
| 2026.06.30 | ₩34,616 | ₩35,337 | ₩34,616 | ₩35,337 | +2.08% | 1.6만 |
|---|
| 2026.06.29 | ₩34,496 | ₩34,830 | ₩34,496 | ₩34,703 | +0.60% | 1.7천 |
|---|
| 2026.06.26 | ₩34,696 | ₩34,696 | ₩34,563 | ₩34,563 | -0.38% | 1.2천 |
|---|
| 2026.06.25 | ₩34,643 | ₩34,803 | ₩34,643 | ₩34,696 | +0.15% | 1.7천 |
|---|
| 2026.06.24 | ₩35,097 | ₩35,124 | ₩34,029 | ₩34,830 | -0.76% | 7.5천 |
|---|
| 2026.06.23 | ₩35,164 | ₩35,244 | ₩35,163 | ₩35,204 | +0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩35,070 | ₩35,097 | ₩34,963 | ₩35,097 | +0.08% | 9.8천 |
|---|
| 2026.06.18 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,963 | ₩35,097 | ₩34,843 | ₩35,097 | +0.38% | 5.2천 |
|---|
| 2026.06.16 | ₩34,897 | ₩35,164 | ₩34,710 | ₩35,164 | +0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩34,697 | ₩34,830 | ₩34,697 | ₩34,830 | +0.38% | 2.5천 |
|---|
| 2026.06.12 | ₩34,563 | ₩34,670 | ₩34,430 | ₩34,496 | -0.19% | 4천 |
|---|
| 2026.06.11 | ₩34,883 | ₩34,883 | ₩34,524 | ₩34,563 | -0.92% | 5.5천 |
|---|
| 2026.06.10 | ₩34,803 | ₩34,843 | ₩34,696 | ₩34,696 | -0.31% | 3.7천 |
|---|
| 2026.06.09 | ₩34,937 | ₩34,937 | ₩34,696 | ₩34,696 | -0.69% | 4.5천 |
|---|
| 2026.06.08 | ₩34,696 | ₩35,123 | ₩34,696 | ₩34,943 | +0.71% | 3.7천 |
|---|
| 2026.06.05 | ₩35,030 | ₩35,030 | ₩34,763 | ₩34,763 | -0.76% | 4.9천 |
|---|
| 2026.06.04 | ₩34,897 | ₩35,017 | ₩34,897 | ₩34,897 | 0.00% | 3.7천 |
|---|
| 2026.06.03 | ₩34,897 | ₩35,017 | ₩34,897 | ₩34,970 | +0.21% | 5.5천 |
|---|
| 2026.06.02 | ₩34,843 | ₩34,943 | ₩34,830 | ₩34,937 | +0.27% | 5천 |
|---|
| 2026.06.01 | ₩34,830 | ₩34,990 | ₩34,830 | ₩34,950 | +0.34% | 2.1천 |
|---|
| 2026.05.29 | ₩34,963 | ₩35,027 | ₩34,857 | ₩34,857 | -0.31% | 4.6천 |
|---|
| 2026.05.28 | ₩34,910 | ₩34,990 | ₩34,803 | ₩34,977 | +0.19% | 4.9천 |
|---|
| 2026.05.27 | ₩35,217 | ₩35,217 | ₩34,963 | ₩35,042 | -0.50% | 5천 |
|---|
| 2026.05.26 | ₩35,017 | ₩35,137 | ₩34,737 | ₩35,137 | +0.34% | 8.8천 |
|---|
| 2026.05.22 | ₩35,017 | ₩35,017 | ₩34,870 | ₩34,962 | -0.16% | 1.4만 |
|---|
| 2026.05.21 | ₩35,711 | ₩35,724 | ₩35,617 | ₩35,631 | -0.22% | 8.5천 |
|---|
| 2026.05.20 | ₩35,617 | ₩35,791 | ₩35,577 | ₩35,711 | +0.26% | 6.2천 |
|---|
| 2026.05.19 | ₩35,804 | ₩35,804 | ₩35,684 | ₩35,684 | -0.34% | 1.4천 |
|---|
| 2026.05.18 | ₩35,737 | ₩35,804 | ₩35,691 | ₩35,804 | +0.19% | 6.8천 |
|---|
| 2026.05.15 | ₩35,817 | ₩35,817 | ₩35,704 | ₩35,724 | -0.26% | 4.5천 |
|---|
| 2026.05.14 | ₩35,791 | ₩35,817 | ₩35,697 | ₩35,817 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩35,791 | ₩35,791 | ₩35,669 | ₩35,791 | 0.00% | 3.1천 |
|---|
| 2026.05.12 | ₩35,697 | ₩35,804 | ₩35,617 | ₩35,804 | +0.30% | 1.2천 |
|---|
| 2026.05.11 | ₩35,804 | ₩35,817 | ₩35,564 | ₩35,564 | -0.67% | 6.7천 |
|---|
| 2026.05.08 | ₩35,817 | ₩35,817 | ₩35,631 | ₩35,751 | -0.19% | 817 |
|---|
| 2026.05.07 | ₩35,697 | ₩35,804 | ₩35,697 | ₩35,764 | +0.19% | 2.1천 |
|---|
| 2026.05.06 | ₩35,831 | ₩35,831 | ₩35,697 | ₩35,737 | -0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩35,684 | ₩35,804 | ₩35,684 | ₩35,751 | +0.19% | 3.9천 |
|---|
| 2026.05.04 | ₩35,551 | ₩35,657 | ₩35,497 | ₩35,631 | +0.23% | 8.6천 |
|---|
| 2026.05.01 | ₩35,511 | ₩35,571 | ₩35,511 | ₩35,524 | +0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩35,564 | ₩35,697 | ₩35,390 | ₩35,404 | -0.45% | 1.5만 |
|---|
| 2026.04.29 | ₩35,497 | ₩35,564 | ₩35,497 | ₩35,564 | +0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩35,511 | ₩35,551 | ₩35,444 | ₩35,484 | -0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,297 | ₩35,564 | ₩35,297 | ₩35,470 | +0.49% | 8.6천 |
|---|
| 2026.04.24 | ₩35,497 | ₩35,497 | ₩35,297 | ₩35,390 | -0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩35,537 | ₩35,591 | ₩35,310 | ₩35,364 | -0.49% | 4.6천 |
|---|
| 2026.04.22 | ₩35,297 | ₩35,297 | ₩35,210 | ₩35,281 | -0.04% | 7.5천 |
|---|
| 2026.04.21 | ₩34,963 | ₩35,190 | ₩34,910 | ₩35,124 | +0.46% | 3.1만 |
|---|
| 2026.04.20 | ₩35,017 | ₩35,137 | ₩34,897 | ₩34,897 | -0.34% | 5.1천 |
|---|
| 2026.04.17 | ₩35,164 | ₩35,164 | ₩35,030 | ₩35,030 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩35,164 | ₩35,164 | ₩35,097 | ₩35,164 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩35,230 | ₩35,230 | ₩35,097 | ₩35,190 | -0.11% | 6.7천 |
|---|
| 2026.04.14 | ₩34,990 | ₩35,230 | ₩34,990 | ₩35,217 | +0.65% | 3.9천 |
|---|
| 2026.04.13 | ₩35,097 | ₩35,150 | ₩35,070 | ₩35,070 | -0.08% | 2.1천 |
|---|
| 2026.04.10 | ₩35,097 | ₩35,170 | ₩34,963 | ₩35,097 | 0.00% | 5.1천 |
|---|
| 2026.04.09 | ₩35,279 | ₩35,284 | ₩34,963 | ₩35,244 | -0.10% | 5.4천 |
|---|
| 2026.04.08 | ₩35,297 | ₩35,297 | ₩35,097 | ₩35,217 | -0.23% | 1만 |
|---|
| 2026.04.07 | ₩35,030 | ₩35,043 | ₩34,843 | ₩35,030 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩35,110 | ₩35,110 | ₩34,883 | ₩35,057 | -0.15% | 2.5천 |
|---|
| 2026.04.02 | ₩34,963 | ₩35,337 | ₩34,963 | ₩35,110 | +0.42% | 4.2천 |
|---|
| 2026.04.01 | ₩34,963 | ₩35,270 | ₩34,963 | ₩35,270 | +0.88% | 1.8천 |
|---|
| 2026.03.31 | ₩34,496 | ₩35,030 | ₩34,496 | ₩35,003 | +1.47% | 1.6만 |
|---|
| 2026.03.30 | ₩34,857 | ₩34,857 | ₩34,496 | ₩34,496 | -1.03% | 4.3천 |
|---|
| 2026.03.27 | ₩34,696 | ₩35,030 | ₩34,603 | ₩34,870 | +0.50% | 2.1천 |
|---|
| 2026.03.26 | ₩34,830 | ₩35,077 | ₩34,817 | ₩34,830 | 0.00% | 3.7천 |
|---|
| 2026.03.25 | ₩34,536 | ₩35,230 | ₩34,470 | ₩34,990 | +1.31% | 6.1천 |
|---|
| 2026.03.24 | ₩34,416 | ₩34,696 | ₩34,269 | ₩34,563 | +0.43% | 4.6천 |
|---|
| 2026.03.23 | ₩34,763 | ₩34,763 | ₩34,163 | ₩34,163 | -1.73% | 2.3만 |
|---|
| 2026.03.20 | ₩35,164 | ₩35,164 | ₩34,683 | ₩34,817 | -0.99% | 9.6천 |
|---|
| 2026.03.19 | ₩34,950 | ₩35,124 | ₩34,950 | ₩35,083 | +0.38% | 8.3천 |
|---|
| 2026.03.18 | ₩35,257 | ₩35,390 | ₩34,696 | ₩34,937 | -0.91% | 1.7만 |
|---|
| 2026.03.17 | ₩34,977 | ₩35,497 | ₩34,963 | ₩35,257 | +0.80% | 1.8만 |
|---|
| 2026.03.16 | ₩35,198 | ₩35,497 | ₩34,843 | ₩34,963 | -0.67% | 1.1만 |
|---|
| 2026.03.13 | ₩35,711 | ₩35,737 | ₩35,017 | ₩35,444 | -0.75% | 1.6만 |
|---|
| 2026.03.12 | ₩35,898 | ₩35,931 | ₩35,791 | ₩35,831 | -0.19% | 7.6천 |
|---|
| 2026.03.11 | ₩35,751 | ₩35,911 | ₩35,604 | ₩35,764 | +0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩35,604 | ₩35,791 | ₩35,604 | ₩35,764 | +0.45% | 47 |
|---|
| 2026.03.09 | ₩35,684 | ₩35,884 | ₩35,444 | ₩35,604 | -0.22% | 47 |
|---|
| 2026.03.06 | ₩35,751 | ₩36,031 | ₩35,751 | ₩35,764 | +0.04% | 47 |
|---|
| 2026.03.05 | ₩35,764 | ₩35,764 | ₩35,511 | ₩35,751 | -0.04% | 47 |
|---|
| 2026.03.04 | ₩35,737 | ₩35,737 | ₩35,457 | ₩35,737 | 0.00% | 47 |
|---|
| 2026.03.03 | ₩35,364 | ₩35,924 | ₩35,102 | ₩35,777 | +1.17% | 47 |
|---|
| 2026.03.02 | ₩35,644 | ₩35,644 | ₩35,230 | ₩35,444 | -0.56% | 47 |
|---|
| 2026.02.27 | ₩35,404 | ₩35,657 | ₩35,164 | ₩35,551 | +0.41% | 47 |
|---|
| 2026.02.26 | ₩35,564 | ₩35,564 | ₩35,244 | ₩35,404 | -0.45% | 1.2만 |
|---|
| 2026.02.25 | ₩35,604 | ₩35,657 | ₩35,531 | ₩35,575 | -0.08% | 47 |
|---|
| 2026.02.24 | ₩36,298 | ₩36,378 | ₩36,031 | ₩36,285 | -0.04% | 47 |
|---|
| 2026.02.23 | ₩36,298 | ₩36,471 | ₩36,100 | ₩36,285 | -0.04% | 47 |
|---|
| 2026.02.20 | ₩36,271 | ₩36,271 | ₩36,207 | ₩36,207 | -0.18% | 3.8천 |
|---|
| 2026.02.19 | ₩36,164 | ₩36,231 | ₩36,011 | ₩36,164 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩36,231 | ₩36,351 | ₩36,231 | ₩36,320 | +0.24% | 1.3만 |
|---|
| 2026.02.17 | ₩36,198 | ₩36,285 | ₩36,178 | ₩36,253 | +0.15% | 1.8만 |
|---|
| 2026.02.13 | ₩36,298 | ₩36,298 | ₩36,044 | ₩36,218 | -0.22% | 5천 |
|---|
| 2026.02.12 | ₩36,124 | ₩36,231 | ₩36,070 | ₩36,162 | +0.10% | 1.2만 |
|---|
| 2026.02.11 | ₩36,031 | ₩36,231 | ₩35,857 | ₩36,016 | -0.04% | 8.7천 |
|---|
| 2026.02.10 | ₩35,777 | ₩36,031 | ₩35,764 | ₩36,031 | +0.71% | 1.7만 |
|---|
| 2026.02.09 | ₩35,604 | ₩35,817 | ₩35,604 | ₩35,764 | +0.45% | 4.2천 |
|---|
| 2026.02.06 | ₩35,684 | ₩35,771 | ₩35,684 | ₩35,724 | +0.11% | 4.5천 |
|---|
| 2026.02.05 | ₩35,631 | ₩35,787 | ₩35,364 | ₩35,551 | -0.22% | 6.5천 |
|---|
| 2026.02.04 | ₩35,764 | ₩35,777 | ₩35,444 | ₩35,457 | -0.86% | 6.6천 |
|---|
| 2026.02.03 | ₩35,497 | ₩35,791 | ₩35,450 | ₩35,672 | +0.49% | 3.3천 |
|---|
| 2026.02.02 | ₩35,377 | ₩35,714 | ₩35,377 | ₩35,551 | +0.49% | 6.2천 |
|---|
| 2026.01.30 | ₩35,484 | ₩35,537 | ₩35,057 | ₩35,377 | -0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩35,497 | ₩35,637 | ₩35,497 | ₩35,564 | +0.19% | 3.2천 |
|---|
| 2026.01.28 | ₩35,604 | ₩35,693 | ₩35,564 | ₩35,617 | +0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩35,564 | ₩35,631 | ₩35,497 | ₩35,564 | 0.00% | 5.8천 |
|---|
| 2026.01.26 | ₩35,657 | ₩35,657 | ₩35,497 | ₩35,564 | -0.26% | 9.7천 |
|---|
| 2026.01.23 | ₩35,671 | ₩35,671 | ₩35,511 | ₩35,543 | -0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩35,817 | ₩35,817 | ₩35,697 | ₩35,735 | -0.23% | 2천 |
|---|
| 2026.01.21 | ₩35,644 | ₩35,777 | ₩35,644 | ₩35,777 | +0.37% | 5.4천 |
|---|
| 2026.01.20 | ₩35,631 | ₩35,751 | ₩35,564 | ₩35,639 | +0.02% | 8.7천 |
|---|
| 2026.01.16 | ₩35,711 | ₩35,738 | ₩35,564 | ₩35,631 | -0.22% | 3.5천 |
|---|
| 2026.01.15 | ₩35,564 | ₩35,724 | ₩35,564 | ₩35,724 | +0.45% | 1.7천 |
|---|
| 2026.01.14 | ₩35,497 | ₩35,585 | ₩35,468 | ₩35,564 | +0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩35,457 | ₩35,724 | ₩35,457 | ₩35,677 | +0.62% | 1.8천 |
|---|
| 2026.01.12 | ₩35,497 | ₩35,670 | ₩35,430 | ₩35,617 | +0.34% | 2.7천 |
|---|
| 2026.01.09 | ₩35,555 | ₩35,555 | ₩35,497 | ₩35,497 | -0.16% | 1.2천 |
|---|
| 2026.01.08 | ₩35,604 | ₩35,604 | ₩35,377 | ₩35,497 | -0.30% | 1.1천 |
|---|
| 2026.01.07 | ₩35,297 | ₩35,617 | ₩35,297 | ₩35,617 | +0.91% | 1.1천 |
|---|
| 2026.01.06 | ₩35,204 | ₩35,270 | ₩35,204 | ₩35,270 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩35,110 | ₩35,310 | ₩35,110 | ₩35,245 | +0.38% | 8.9천 |
|---|
| 2026.01.02 | ₩35,110 | ₩35,217 | ₩34,977 | ₩35,110 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩35,404 | ₩35,404 | ₩34,990 | ₩35,217 | -0.53% | 4.5천 |
|---|
| 2025.12.30 | ₩35,083 | ₩35,284 | ₩34,977 | ₩35,284 | +0.57% | 5천 |
|---|
| 2025.12.29 | ₩34,990 | ₩35,190 | ₩34,897 | ₩35,083 | +0.27% | 1.1만 |
|---|
| 2025.12.26 | ₩35,164 | ₩35,164 | ₩34,910 | ₩34,990 | -0.49% | 8.4천 |
|---|
| 2025.12.24 | ₩35,124 | ₩35,164 | ₩35,097 | ₩35,164 | +0.11% | 1.3천 |
|---|
| 2025.12.23 | ₩35,190 | ₩35,190 | ₩35,030 | ₩35,083 | -0.30% | 6천 |
|---|
| 2025.12.22 | ₩35,057 | ₩35,257 | ₩35,057 | ₩35,224 | +0.48% | 2.3천 |
|---|
| 2025.12.19 | ₩35,148 | ₩35,244 | ₩35,097 | ₩35,110 | -0.11% | 5천 |
|---|
| 2025.12.18 | ₩35,030 | ₩35,310 | ₩35,030 | ₩35,097 | +0.19% | 8.4천 |
|---|
| 2025.12.17 | ₩35,110 | ₩35,110 | ₩35,030 | ₩35,042 | -0.19% | 2.1천 |
|---|
| 2025.12.16 | ₩35,030 | ₩35,110 | ₩35,030 | ₩35,110 | +0.23% | 1.9천 |
|---|
| 2025.12.15 | ₩35,030 | ₩35,036 | ₩34,963 | ₩35,017 | -0.04% | 4.8천 |
|---|
| 2025.12.12 | ₩34,963 | ₩35,097 | ₩34,963 | ₩35,097 | +0.38% | 2.7천 |
|---|
| 2025.12.11 | ₩35,008 | ₩35,008 | ₩34,971 | ₩34,971 | -0.11% | 2.6천 |
|---|
| 2025.12.10 | ₩34,977 | ₩35,083 | ₩34,977 | ₩35,083 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩35,070 | ₩35,070 | ₩34,963 | ₩35,003 | -0.19% | 2.1천 |
|---|
| 2025.12.08 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩35,244 | ₩35,297 | ₩35,070 | ₩35,130 | -0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩35,244 | ₩35,244 | ₩35,193 | ₩35,243 | -0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩35,124 | ₩35,317 | ₩35,124 | ₩35,317 | +0.55% | 3.7천 |
|---|
| 2025.12.02 | ₩35,390 | ₩35,390 | ₩35,097 | ₩35,230 | -0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩35,430 | ₩35,764 | ₩35,183 | ₩35,190 | -0.68% | 3.1천 |
|---|
| 2025.11.28 | ₩35,070 | ₩35,430 | ₩35,003 | ₩35,430 | +1.03% | 1.6만 |
|---|
| 2025.11.26 | ₩34,963 | ₩34,977 | ₩34,843 | ₩34,977 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩35,043 | ₩35,097 | ₩34,843 | ₩34,970 | -0.21% | 4.7천 |
|---|
| 2025.11.24 | ₩35,164 | ₩35,197 | ₩34,990 | ₩35,010 | -0.44% | 2.1만 |
|---|
| 2025.11.21 | ₩35,711 | ₩35,817 | ₩35,364 | ₩35,764 | +0.15% | 1만 |
|---|
| 2025.11.20 | ₩35,671 | ₩35,724 | ₩35,617 | ₩35,654 | -0.05% | 1.9천 |
|---|
| 2025.11.19 | ₩35,791 | ₩35,898 | ₩35,697 | ₩35,697 | -0.26% | 4천 |
|---|
| 2025.11.18 | ₩35,857 | ₩35,871 | ₩35,735 | ₩35,791 | -0.19% | 3.4천 |
|---|
| 2025.11.17 | ₩35,697 | ₩35,831 | ₩35,444 | ₩35,741 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩35,724 | ₩36,102 | ₩35,404 | ₩35,684 | -0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩35,871 | ₩35,978 | ₩35,684 | ₩35,711 | -0.45% | 3.9천 |
|---|
| 2025.11.12 | ₩35,951 | ₩35,978 | ₩35,873 | ₩35,978 | +0.07% | 1.5천 |
|---|
| 2025.11.11 | ₩35,884 | ₩35,945 | ₩35,564 | ₩35,945 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩36,031 | ₩36,095 | ₩35,831 | ₩36,004 | -0.07% | 9.5천 |
|---|
| 2025.11.07 | ₩35,817 | ₩36,124 | ₩35,817 | ₩36,124 | +0.86% | 3.5천 |
|---|
| 2025.11.06 | ₩36,218 | ₩36,218 | ₩35,831 | ₩35,831 | -1.07% | 5.2천 |
|---|
| 2025.11.05 | ₩35,951 | ₩36,204 | ₩35,898 | ₩36,098 | +0.41% | 6.3천 |
|---|
| 2025.11.04 | ₩35,871 | ₩35,951 | ₩35,835 | ₩35,898 | +0.07% | 2.9천 |
|---|
| 2025.11.03 | ₩35,949 | ₩35,951 | ₩35,880 | ₩35,924 | -0.07% | 3천 |
|---|
| 2025.10.31 | ₩35,697 | ₩35,911 | ₩35,697 | ₩35,910 | +0.60% | 3.7천 |
|---|
| 2025.10.30 | ₩35,844 | ₩35,844 | ₩35,430 | ₩35,751 | -0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩35,911 | ₩35,911 | ₩35,762 | ₩35,845 | -0.18% | 3.9천 |
|---|
| 2025.10.28 | ₩35,924 | ₩35,924 | ₩35,724 | ₩35,777 | -0.41% | 3.9천 |
|---|
| 2025.10.27 | ₩35,764 | ₩35,951 | ₩35,524 | ₩35,789 | +0.07% | 5.4천 |
|---|
| 2025.10.24 | ₩35,711 | ₩35,711 | ₩35,565 | ₩35,677 | -0.09% | 6.7천 |
|---|
| 2025.10.23 | ₩35,537 | ₩35,712 | ₩35,537 | ₩35,712 | +0.49% | 3.2천 |
|---|
| 2025.10.22 | ₩35,470 | ₩35,507 | ₩35,470 | ₩35,507 | +0.10% | 2.8천 |
|---|
| 2025.10.21 | ₩35,364 | ₩35,497 | ₩35,364 | ₩35,475 | +0.31% | 1.1만 |
|---|
| 2025.10.20 | ₩35,230 | ₩35,384 | ₩35,230 | ₩35,329 | +0.28% | 1.8천 |
|---|
| 2025.10.17 | ₩35,030 | ₩35,330 | ₩35,030 | ₩35,183 | +0.44% | 4.4천 |
|---|
| 2025.10.16 | ₩35,172 | ₩35,230 | ₩34,990 | ₩34,990 | -0.52% | 3.8천 |
|---|
| 2025.10.15 | ₩34,956 | ₩35,339 | ₩34,857 | ₩35,150 | +0.56% | 3천 |
|---|
| 2025.10.14 | ₩35,230 | ₩35,230 | ₩34,870 | ₩35,169 | -0.17% | 4.6천 |
|---|
| 2025.10.13 | ₩35,137 | ₩35,350 | ₩35,137 | ₩35,230 | +0.27% | 2.6천 |
|---|
| 2025.10.10 | ₩35,244 | ₩35,244 | ₩35,097 | ₩35,097 | -0.42% | 2.5천 |
|---|
