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 | ₩34,194 | ₩34,221 | ₩34,141 | ₩34,182 | -0.04% | 3.5천 |
| 2026.10.08 | ₩34,154 | ₩34,234 | ₩34,074 | ₩34,114 | -0.12% | 1.5만 |
| 2026.10.07 | ₩34,101 | ₩34,208 | ₩34,088 | ₩34,154 | +0.16% | 8.4천 |
| 2026.10.06 | ₩34,021 | ₩34,121 | ₩33,967 | ₩34,101 | +0.24% | 8.9천 |
| 2026.10.05 | ₩34,101 | ₩34,101 | ₩33,954 | ₩34,021 | -0.23% | 1만 |
| 2026.10.02 | ₩34,154 | ₩34,154 | ₩34,101 | ₩34,101 | -0.16% | 2.3천 |
| 2026.10.01 | ₩34,101 | ₩34,154 | ₩34,048 | ₩34,054 | -0.14% | 4.2천 |
| 2026.09.30 | ₩34,154 | ₩34,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,088 |
| -0.20% |
| 4.1천 |
| 2026.09.29 | ₩34,154 | ₩34,154 | ₩34,021 | ₩34,050 | -0.31% | 6천 |
|---|
| 2026.09.28 | ₩34,261 | ₩34,261 | ₩34,021 | ₩34,141 | -0.35% | 4.7천 |
|---|
| 2026.09.25 | ₩34,181 | ₩34,275 | ₩34,088 | ₩34,261 | +0.23% | 6.7천 |
|---|
| 2026.09.24 | ₩34,194 | ₩34,221 | ₩34,154 | ₩34,188 | -0.02% | 3.4천 |
|---|
| 2026.09.23 | ₩34,221 | ₩34,234 | ₩34,154 | ₩34,202 | -0.05% | 2.4천 |
|---|
| 2026.09.22 | ₩34,328 | ₩34,328 | ₩34,034 | ₩34,221 | -0.31% | 7.9천 |
|---|
| 2026.09.21 | ₩34,408 | ₩34,408 | ₩33,967 | ₩34,154 | -0.74% | 1만 |
|---|
| 2026.09.18 | ₩34,288 | ₩34,321 | ₩34,201 | ₩34,321 | +0.10% | 5천 |
|---|
| 2026.09.17 | ₩34,168 | ₩34,421 | ₩34,168 | ₩34,288 | +0.35% | 8.8천 |
|---|
| 2026.09.16 | ₩34,088 | ₩34,221 | ₩34,088 | ₩34,154 | +0.20% | 3.2천 |
|---|
| 2026.09.15 | ₩34,088 | ₩34,194 | ₩34,021 | ₩34,074 | -0.04% | 9천 |
|---|
| 2026.09.14 | ₩34,181 | ₩34,221 | ₩34,074 | ₩34,194 | +0.04% | 6.5천 |
|---|
| 2026.09.11 | ₩34,154 | ₩34,314 | ₩34,154 | ₩34,181 | +0.08% | 5천 |
|---|
| 2026.09.10 | ₩34,354 | ₩34,354 | ₩34,034 | ₩34,088 | -0.78% | 2.1만 |
|---|
| 2026.09.09 | ₩34,514 | ₩34,514 | ₩34,248 | ₩34,354 | -0.46% | 2만 |
|---|
| 2026.09.08 | ₩34,608 | ₩34,621 | ₩34,381 | ₩34,541 | -0.19% | 1.8만 |
|---|
| 2026.09.04 | ₩34,554 | ₩34,608 | ₩34,494 | ₩34,541 | -0.04% | 4.7천 |
|---|
| 2026.09.03 | ₩34,528 | ₩34,688 | ₩34,501 | ₩34,581 | +0.15% | 4천 |
|---|
| 2026.09.02 | ₩34,556 | ₩34,568 | ₩34,520 | ₩34,568 | +0.04% | 3.5천 |
|---|
| 2026.09.01 | ₩34,474 | ₩34,608 | ₩34,474 | ₩34,568 | +0.27% | 1.4천 |
|---|
| 2026.08.31 | ₩34,888 | ₩34,888 | ₩34,688 | ₩34,701 | -0.54% | 6.3천 |
|---|
| 2026.08.28 | ₩34,821 | ₩34,875 | ₩34,701 | ₩34,796 | -0.07% | 7.1천 |
|---|
| 2026.08.27 | ₩34,941 | ₩34,941 | ₩34,595 | ₩34,595 | -0.99% | 4.8천 |
|---|
| 2026.08.26 | ₩34,755 | ₩34,995 | ₩34,528 | ₩34,968 | +0.61% | 1.9만 |
|---|
| 2026.08.25 | ₩34,755 | ₩34,755 | ₩34,648 | ₩34,688 | -0.19% | 7.2천 |
|---|
| 2026.08.24 | ₩35,235 | ₩35,355 | ₩35,195 | ₩35,342 | +0.30% | 1.3만 |
|---|
| 2026.08.21 | ₩35,115 | ₩35,382 | ₩35,115 | ₩35,275 | +0.46% | 1만 |
|---|
| 2026.08.20 | ₩35,088 | ₩35,312 | ₩35,088 | ₩35,168 | +0.23% | 4.8천 |
|---|
| 2026.08.19 | ₩35,142 | ₩35,222 | ₩35,101 | ₩35,195 | +0.15% | 4.9천 |
|---|
| 2026.08.18 | ₩35,101 | ₩35,229 | ₩35,101 | ₩35,148 | +0.13% | 3.8천 |
|---|
| 2026.08.17 | ₩34,995 | ₩35,214 | ₩34,995 | ₩35,195 | +0.57% | 7.5천 |
|---|
| 2026.08.14 | ₩34,981 | ₩35,168 | ₩34,981 | ₩35,155 | +0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩34,981 | ₩35,095 | ₩34,981 | ₩35,095 | +0.32% | 2.1천 |
|---|
| 2026.08.12 | ₩34,967 | ₩34,981 | ₩34,967 | ₩34,968 | +0.00% | 2.5천 |
|---|
| 2026.08.11 | ₩34,968 | ₩35,008 | ₩34,955 | ₩34,988 | +0.06% | 4.1천 |
|---|
| 2026.08.10 | ₩35,182 | ₩35,222 | ₩34,955 | ₩34,988 | -0.55% | 5.1천 |
|---|
| 2026.08.07 | ₩35,088 | ₩35,188 | ₩35,088 | ₩35,101 | +0.04% | 5천 |
|---|
| 2026.08.06 | ₩35,235 | ₩35,235 | ₩35,128 | ₩35,168 | -0.19% | 4천 |
|---|
| 2026.08.05 | ₩35,208 | ₩35,255 | ₩35,115 | ₩35,235 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩35,275 | ₩35,275 | ₩35,195 | ₩35,242 | -0.09% | 3.2천 |
|---|
| 2026.08.03 | ₩35,168 | ₩35,275 | ₩35,135 | ₩35,262 | +0.27% | 5.5천 |
|---|
| 2026.07.31 | ₩35,008 | ₩35,175 | ₩34,955 | ₩35,175 | +0.48% | 6.7천 |
|---|
| 2026.07.30 | ₩34,955 | ₩35,088 | ₩34,874 | ₩35,021 | +0.19% | 1.8천 |
|---|
| 2026.07.29 | ₩34,888 | ₩35,061 | ₩34,888 | ₩34,955 | +0.19% | 1.7천 |
|---|
| 2026.07.28 | ₩34,941 | ₩35,035 | ₩34,928 | ₩34,981 | +0.11% | 2.7천 |
|---|
| 2026.07.27 | ₩34,835 | ₩34,895 | ₩34,835 | ₩34,851 | +0.05% | 5.5천 |
|---|
| 2026.07.24 | ₩35,142 | ₩35,168 | ₩34,715 | ₩34,835 | -0.87% | 1만 |
|---|
| 2026.07.23 | ₩35,222 | ₩35,262 | ₩35,222 | ₩35,235 | +0.04% | 2.1천 |
|---|
| 2026.07.22 | ₩35,315 | ₩35,315 | ₩35,315 | ₩35,315 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩35,128 | ₩35,315 | ₩35,101 | ₩35,315 | +0.53% | 870 |
|---|
| 2026.07.20 | ₩35,355 | ₩35,355 | ₩35,101 | ₩35,179 | -0.50% | 1.1천 |
|---|
| 2026.07.17 | ₩35,288 | ₩35,355 | ₩35,168 | ₩35,355 | +0.19% | 4.1천 |
|---|
| 2026.07.16 | ₩35,128 | ₩35,288 | ₩35,021 | ₩35,288 | +0.46% | 1.3천 |
|---|
| 2026.07.15 | ₩35,222 | ₩35,222 | ₩35,061 | ₩35,061 | -0.45% | 3.2천 |
|---|
| 2026.07.14 | ₩35,328 | ₩35,328 | ₩35,088 | ₩35,155 | -0.49% | 4.5천 |
|---|
| 2026.07.13 | ₩35,128 | ₩35,288 | ₩35,128 | ₩35,222 | +0.27% | 905 |
|---|
| 2026.07.10 | ₩35,275 | ₩35,275 | ₩35,115 | ₩35,275 | 0.00% | 2.8천 |
|---|
| 2026.07.09 | ₩35,288 | ₩35,288 | ₩35,272 | ₩35,275 | -0.04% | 2.2천 |
|---|
| 2026.07.08 | ₩35,288 | ₩35,288 | ₩35,182 | ₩35,288 | 0.00% | 2.7천 |
|---|
| 2026.07.07 | ₩35,115 | ₩35,355 | ₩35,088 | ₩35,302 | +0.53% | 6.9천 |
|---|
| 2026.07.06 | ₩34,901 | ₩35,235 | ₩34,901 | ₩35,208 | +0.88% | 2.8만 |
|---|
| 2026.07.02 | ₩34,728 | ₩35,168 | ₩34,728 | ₩35,035 | +0.88% | 7.9천 |
|---|
| 2026.07.01 | ₩35,155 | ₩35,155 | ₩34,761 | ₩34,888 | -0.76% | 2.3천 |
|---|
| 2026.06.30 | ₩34,608 | ₩35,328 | ₩34,608 | ₩35,328 | +2.08% | 1.6만 |
|---|
| 2026.06.29 | ₩34,488 | ₩34,821 | ₩34,488 | ₩34,695 | +0.60% | 1.7천 |
|---|
| 2026.06.26 | ₩34,688 | ₩34,688 | ₩34,555 | ₩34,555 | -0.38% | 1.2천 |
|---|
| 2026.06.25 | ₩34,635 | ₩34,795 | ₩34,635 | ₩34,688 | +0.15% | 1.7천 |
|---|
| 2026.06.24 | ₩35,088 | ₩35,115 | ₩34,021 | ₩34,821 | -0.76% | 7.5천 |
|---|
| 2026.06.23 | ₩35,155 | ₩35,235 | ₩35,155 | ₩35,195 | +0.11% | 4.7천 |
|---|
| 2026.06.22 | ₩35,061 | ₩35,088 | ₩34,955 | ₩35,088 | +0.08% | 9.8천 |
|---|
| 2026.06.18 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,955 | ₩35,088 | ₩34,835 | ₩35,088 | +0.38% | 5.2천 |
|---|
| 2026.06.16 | ₩34,888 | ₩35,155 | ₩34,701 | ₩35,155 | +0.76% | 4.1천 |
|---|
| 2026.06.15 | ₩34,688 | ₩34,821 | ₩34,688 | ₩34,821 | +0.38% | 2.5천 |
|---|
| 2026.06.12 | ₩34,554 | ₩34,661 | ₩34,421 | ₩34,488 | -0.19% | 4천 |
|---|
| 2026.06.11 | ₩34,875 | ₩34,875 | ₩34,516 | ₩34,554 | -0.92% | 5.5천 |
|---|
| 2026.06.10 | ₩34,795 | ₩34,835 | ₩34,688 | ₩34,688 | -0.31% | 3.7천 |
|---|
| 2026.06.09 | ₩34,928 | ₩34,928 | ₩34,688 | ₩34,688 | -0.69% | 4.5천 |
|---|
| 2026.06.08 | ₩34,688 | ₩35,115 | ₩34,688 | ₩34,935 | +0.71% | 3.7천 |
|---|
| 2026.06.05 | ₩35,021 | ₩35,021 | ₩34,755 | ₩34,755 | -0.76% | 4.9천 |
|---|
| 2026.06.04 | ₩34,888 | ₩35,008 | ₩34,888 | ₩34,888 | 0.00% | 3.7천 |
|---|
| 2026.06.03 | ₩34,888 | ₩35,008 | ₩34,888 | ₩34,961 | +0.21% | 5.5천 |
|---|
| 2026.06.02 | ₩34,835 | ₩34,935 | ₩34,821 | ₩34,928 | +0.27% | 5천 |
|---|
| 2026.06.01 | ₩34,821 | ₩34,981 | ₩34,821 | ₩34,941 | +0.34% | 2.1천 |
|---|
| 2026.05.29 | ₩34,955 | ₩35,019 | ₩34,848 | ₩34,848 | -0.31% | 4.6천 |
|---|
| 2026.05.28 | ₩34,901 | ₩34,981 | ₩34,795 | ₩34,968 | +0.19% | 4.9천 |
|---|
| 2026.05.27 | ₩35,208 | ₩35,208 | ₩34,955 | ₩35,034 | -0.50% | 5천 |
|---|
| 2026.05.26 | ₩35,008 | ₩35,128 | ₩34,728 | ₩35,128 | +0.34% | 8.8천 |
|---|
| 2026.05.22 | ₩35,008 | ₩35,008 | ₩34,861 | ₩34,953 | -0.16% | 1.4만 |
|---|
| 2026.05.21 | ₩35,702 | ₩35,715 | ₩35,608 | ₩35,622 | -0.22% | 8.5천 |
|---|
| 2026.05.20 | ₩35,608 | ₩35,782 | ₩35,568 | ₩35,702 | +0.26% | 6.2천 |
|---|
| 2026.05.19 | ₩35,795 | ₩35,795 | ₩35,675 | ₩35,675 | -0.34% | 1.4천 |
|---|
| 2026.05.18 | ₩35,729 | ₩35,795 | ₩35,682 | ₩35,795 | +0.19% | 6.8천 |
|---|
| 2026.05.15 | ₩35,809 | ₩35,809 | ₩35,695 | ₩35,715 | -0.26% | 4.5천 |
|---|
| 2026.05.14 | ₩35,782 | ₩35,809 | ₩35,689 | ₩35,809 | +0.07% | 2.7천 |
|---|
| 2026.05.13 | ₩35,782 | ₩35,782 | ₩35,660 | ₩35,782 | 0.00% | 3.1천 |
|---|
| 2026.05.12 | ₩35,689 | ₩35,795 | ₩35,608 | ₩35,795 | +0.30% | 1.2천 |
|---|
| 2026.05.11 | ₩35,795 | ₩35,809 | ₩35,555 | ₩35,555 | -0.67% | 6.7천 |
|---|
| 2026.05.08 | ₩35,809 | ₩35,809 | ₩35,622 | ₩35,742 | -0.19% | 817 |
|---|
| 2026.05.07 | ₩35,689 | ₩35,795 | ₩35,689 | ₩35,755 | +0.19% | 2.1천 |
|---|
| 2026.05.06 | ₩35,822 | ₩35,822 | ₩35,689 | ₩35,729 | -0.26% | 3.7천 |
|---|
| 2026.05.05 | ₩35,675 | ₩35,795 | ₩35,675 | ₩35,742 | +0.19% | 3.9천 |
|---|
| 2026.05.04 | ₩35,542 | ₩35,648 | ₩35,488 | ₩35,622 | +0.23% | 8.6천 |
|---|
| 2026.05.01 | ₩35,502 | ₩35,562 | ₩35,502 | ₩35,515 | +0.04% | 1.2천 |
|---|
| 2026.04.30 | ₩35,555 | ₩35,689 | ₩35,382 | ₩35,395 | -0.45% | 1.5만 |
|---|
| 2026.04.29 | ₩35,488 | ₩35,555 | ₩35,488 | ₩35,555 | +0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩35,502 | ₩35,542 | ₩35,435 | ₩35,475 | -0.08% | 2.7천 |
|---|
| 2026.04.27 | ₩35,288 | ₩35,555 | ₩35,288 | ₩35,462 | +0.49% | 8.6천 |
|---|
| 2026.04.24 | ₩35,488 | ₩35,488 | ₩35,288 | ₩35,382 | -0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩35,528 | ₩35,582 | ₩35,302 | ₩35,355 | -0.49% | 4.6천 |
|---|
| 2026.04.22 | ₩35,288 | ₩35,288 | ₩35,202 | ₩35,273 | -0.04% | 7.5천 |
|---|
| 2026.04.21 | ₩34,955 | ₩35,182 | ₩34,901 | ₩35,115 | +0.46% | 3.1만 |
|---|
| 2026.04.20 | ₩35,008 | ₩35,128 | ₩34,888 | ₩34,888 | -0.34% | 5.1천 |
|---|
| 2026.04.17 | ₩35,155 | ₩35,155 | ₩35,021 | ₩35,022 | -0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩35,155 | ₩35,155 | ₩35,088 | ₩35,155 | 0.00% | 2.6천 |
|---|
| 2026.04.15 | ₩35,222 | ₩35,222 | ₩35,088 | ₩35,182 | -0.11% | 6.7천 |
|---|
| 2026.04.14 | ₩34,981 | ₩35,222 | ₩34,981 | ₩35,208 | +0.65% | 3.9천 |
|---|
| 2026.04.13 | ₩35,088 | ₩35,142 | ₩35,061 | ₩35,061 | -0.08% | 2.1천 |
|---|
| 2026.04.10 | ₩35,088 | ₩35,162 | ₩34,955 | ₩35,088 | 0.00% | 5.1천 |
|---|
| 2026.04.09 | ₩35,270 | ₩35,275 | ₩34,955 | ₩35,235 | -0.10% | 5.4천 |
|---|
| 2026.04.08 | ₩35,288 | ₩35,288 | ₩35,088 | ₩35,208 | -0.23% | 1만 |
|---|
| 2026.04.07 | ₩35,021 | ₩35,035 | ₩34,835 | ₩35,021 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩35,101 | ₩35,101 | ₩34,875 | ₩35,048 | -0.15% | 2.5천 |
|---|
| 2026.04.02 | ₩34,955 | ₩35,328 | ₩34,955 | ₩35,101 | +0.42% | 4.2천 |
|---|
| 2026.04.01 | ₩34,955 | ₩35,262 | ₩34,955 | ₩35,262 | +0.88% | 1.8천 |
|---|
| 2026.03.31 | ₩34,488 | ₩35,021 | ₩34,488 | ₩34,995 | +1.47% | 1.6만 |
|---|
| 2026.03.30 | ₩34,848 | ₩34,848 | ₩34,488 | ₩34,488 | -1.03% | 4.3천 |
|---|
| 2026.03.27 | ₩34,688 | ₩35,021 | ₩34,595 | ₩34,861 | +0.50% | 2.1천 |
|---|
| 2026.03.26 | ₩34,821 | ₩35,068 | ₩34,808 | ₩34,821 | 0.00% | 3.7천 |
|---|
| 2026.03.25 | ₩34,528 | ₩35,221 | ₩34,461 | ₩34,981 | +1.31% | 6.1천 |
|---|
| 2026.03.24 | ₩34,408 | ₩34,688 | ₩34,261 | ₩34,554 | +0.43% | 4.6천 |
|---|
| 2026.03.23 | ₩34,755 | ₩34,755 | ₩34,154 | ₩34,154 | -1.73% | 2.3만 |
|---|
| 2026.03.20 | ₩35,155 | ₩35,155 | ₩34,675 | ₩34,808 | -0.99% | 9.6천 |
|---|
| 2026.03.19 | ₩34,941 | ₩35,115 | ₩34,941 | ₩35,075 | +0.38% | 8.3천 |
|---|
| 2026.03.18 | ₩35,248 | ₩35,382 | ₩34,688 | ₩34,928 | -0.91% | 1.7만 |
|---|
| 2026.03.17 | ₩34,968 | ₩35,488 | ₩34,955 | ₩35,248 | +0.80% | 1.8만 |
|---|
| 2026.03.16 | ₩35,190 | ₩35,488 | ₩34,835 | ₩34,955 | -0.67% | 1.1만 |
|---|
| 2026.03.13 | ₩35,702 | ₩35,729 | ₩35,008 | ₩35,435 | -0.75% | 1.6만 |
|---|
| 2026.03.12 | ₩35,889 | ₩35,922 | ₩35,782 | ₩35,822 | -0.19% | 7.6천 |
|---|
| 2026.03.11 | ₩35,742 | ₩35,902 | ₩35,595 | ₩35,755 | +0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩35,595 | ₩35,782 | ₩35,595 | ₩35,755 | +0.45% | 47 |
|---|
| 2026.03.09 | ₩35,675 | ₩35,875 | ₩35,435 | ₩35,595 | -0.22% | 47 |
|---|
| 2026.03.06 | ₩35,742 | ₩36,022 | ₩35,742 | ₩35,755 | +0.04% | 47 |
|---|
| 2026.03.05 | ₩35,755 | ₩35,755 | ₩35,502 | ₩35,742 | -0.04% | 47 |
|---|
| 2026.03.04 | ₩35,729 | ₩35,729 | ₩35,448 | ₩35,729 | 0.00% | 47 |
|---|
| 2026.03.03 | ₩35,355 | ₩35,915 | ₩35,093 | ₩35,769 | +1.17% | 47 |
|---|
| 2026.03.02 | ₩35,635 | ₩35,635 | ₩35,222 | ₩35,435 | -0.56% | 47 |
|---|
| 2026.02.27 | ₩35,395 | ₩35,648 | ₩35,155 | ₩35,542 | +0.41% | 47 |
|---|
| 2026.02.26 | ₩35,555 | ₩35,555 | ₩35,235 | ₩35,395 | -0.45% | 1.2만 |
|---|
| 2026.02.25 | ₩35,595 | ₩35,648 | ₩35,522 | ₩35,566 | -0.08% | 47 |
|---|
| 2026.02.24 | ₩36,289 | ₩36,369 | ₩36,022 | ₩36,276 | -0.04% | 47 |
|---|
| 2026.02.23 | ₩36,289 | ₩36,462 | ₩36,091 | ₩36,276 | -0.04% | 47 |
|---|
| 2026.02.20 | ₩36,262 | ₩36,262 | ₩36,198 | ₩36,198 | -0.18% | 3.8천 |
|---|
| 2026.02.19 | ₩36,155 | ₩36,222 | ₩36,002 | ₩36,155 | 0.00% | 7.3천 |
|---|
| 2026.02.18 | ₩36,222 | ₩36,342 | ₩36,222 | ₩36,311 | +0.24% | 1.3만 |
|---|
| 2026.02.17 | ₩36,189 | ₩36,276 | ₩36,169 | ₩36,244 | +0.15% | 1.8만 |
|---|
| 2026.02.13 | ₩36,289 | ₩36,289 | ₩36,035 | ₩36,209 | -0.22% | 5천 |
|---|
| 2026.02.12 | ₩36,115 | ₩36,222 | ₩36,061 | ₩36,153 | +0.10% | 1.2만 |
|---|
| 2026.02.11 | ₩36,022 | ₩36,222 | ₩35,849 | ₩36,008 | -0.04% | 8.7천 |
|---|
| 2026.02.10 | ₩35,769 | ₩36,022 | ₩35,755 | ₩36,022 | +0.71% | 1.7만 |
|---|
| 2026.02.09 | ₩35,595 | ₩35,809 | ₩35,595 | ₩35,755 | +0.45% | 4.2천 |
|---|
| 2026.02.06 | ₩35,675 | ₩35,762 | ₩35,675 | ₩35,715 | +0.11% | 4.5천 |
|---|
| 2026.02.05 | ₩35,622 | ₩35,779 | ₩35,355 | ₩35,542 | -0.22% | 6.5천 |
|---|
| 2026.02.04 | ₩35,755 | ₩35,769 | ₩35,435 | ₩35,448 | -0.86% | 6.6천 |
|---|
| 2026.02.03 | ₩35,488 | ₩35,782 | ₩35,442 | ₩35,663 | +0.49% | 3.3천 |
|---|
| 2026.02.02 | ₩35,368 | ₩35,706 | ₩35,368 | ₩35,542 | +0.49% | 6.2천 |
|---|
| 2026.01.30 | ₩35,475 | ₩35,528 | ₩35,048 | ₩35,368 | -0.30% | 1.9만 |
|---|
| 2026.01.29 | ₩35,488 | ₩35,628 | ₩35,488 | ₩35,555 | +0.19% | 3.2천 |
|---|
| 2026.01.28 | ₩35,595 | ₩35,684 | ₩35,555 | ₩35,608 | +0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩35,555 | ₩35,622 | ₩35,488 | ₩35,555 | 0.00% | 5.8천 |
|---|
| 2026.01.26 | ₩35,648 | ₩35,648 | ₩35,488 | ₩35,555 | -0.26% | 9.7천 |
|---|
| 2026.01.23 | ₩35,662 | ₩35,662 | ₩35,502 | ₩35,535 | -0.36% | 9.3천 |
|---|
| 2026.01.22 | ₩35,809 | ₩35,809 | ₩35,689 | ₩35,727 | -0.23% | 2천 |
|---|
| 2026.01.21 | ₩35,635 | ₩35,769 | ₩35,635 | ₩35,768 | +0.37% | 5.4천 |
|---|
| 2026.01.20 | ₩35,622 | ₩35,742 | ₩35,555 | ₩35,630 | +0.02% | 8.7천 |
|---|
| 2026.01.16 | ₩35,702 | ₩35,729 | ₩35,555 | ₩35,622 | -0.22% | 3.5천 |
|---|
| 2026.01.15 | ₩35,555 | ₩35,715 | ₩35,555 | ₩35,715 | +0.45% | 1.7천 |
|---|
| 2026.01.14 | ₩35,488 | ₩35,576 | ₩35,459 | ₩35,555 | +0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩35,448 | ₩35,715 | ₩35,448 | ₩35,669 | +0.62% | 1.8천 |
|---|
| 2026.01.12 | ₩35,488 | ₩35,661 | ₩35,422 | ₩35,608 | +0.34% | 2.7천 |
|---|
| 2026.01.09 | ₩35,546 | ₩35,546 | ₩35,488 | ₩35,488 | -0.16% | 1.2천 |
|---|
| 2026.01.08 | ₩35,595 | ₩35,595 | ₩35,368 | ₩35,488 | -0.30% | 1.1천 |
|---|
| 2026.01.07 | ₩35,288 | ₩35,608 | ₩35,288 | ₩35,608 | +0.91% | 1.1천 |
|---|
| 2026.01.06 | ₩35,195 | ₩35,262 | ₩35,195 | ₩35,262 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩35,101 | ₩35,302 | ₩35,101 | ₩35,236 | +0.38% | 8.9천 |
|---|
| 2026.01.02 | ₩35,101 | ₩35,208 | ₩34,968 | ₩35,101 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩35,395 | ₩35,395 | ₩34,982 | ₩35,208 | -0.53% | 4.5천 |
|---|
| 2025.12.30 | ₩35,075 | ₩35,275 | ₩34,968 | ₩35,275 | +0.57% | 5천 |
|---|
| 2025.12.29 | ₩34,981 | ₩35,181 | ₩34,888 | ₩35,075 | +0.27% | 1.1만 |
|---|
| 2025.12.26 | ₩35,155 | ₩35,155 | ₩34,901 | ₩34,981 | -0.49% | 8.4천 |
|---|
| 2025.12.24 | ₩35,115 | ₩35,155 | ₩35,088 | ₩35,155 | +0.11% | 1.3천 |
|---|
| 2025.12.23 | ₩35,182 | ₩35,182 | ₩35,021 | ₩35,075 | -0.30% | 6천 |
|---|
| 2025.12.22 | ₩35,048 | ₩35,248 | ₩35,048 | ₩35,215 | +0.48% | 2.3천 |
|---|
| 2025.12.19 | ₩35,140 | ₩35,235 | ₩35,088 | ₩35,101 | -0.11% | 5천 |
|---|
| 2025.12.18 | ₩35,021 | ₩35,302 | ₩35,021 | ₩35,088 | +0.19% | 8.4천 |
|---|
| 2025.12.17 | ₩35,101 | ₩35,101 | ₩35,021 | ₩35,033 | -0.19% | 2.1천 |
|---|
| 2025.12.16 | ₩35,021 | ₩35,101 | ₩35,021 | ₩35,101 | +0.23% | 1.9천 |
|---|
| 2025.12.15 | ₩35,021 | ₩35,027 | ₩34,955 | ₩35,008 | -0.04% | 4.8천 |
|---|
| 2025.12.12 | ₩34,955 | ₩35,088 | ₩34,955 | ₩35,088 | +0.38% | 2.7천 |
|---|
| 2025.12.11 | ₩35,000 | ₩35,000 | ₩34,963 | ₩34,963 | -0.11% | 2.6천 |
|---|
| 2025.12.10 | ₩34,968 | ₩35,075 | ₩34,968 | ₩35,075 | +0.31% | 1.5천 |
|---|
| 2025.12.09 | ₩35,061 | ₩35,061 | ₩34,955 | ₩34,995 | -0.19% | 2.1천 |
|---|
| 2025.12.08 | ₩35,121 | ₩35,121 | ₩35,121 | ₩35,121 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩35,235 | ₩35,288 | ₩35,061 | ₩35,121 | -0.32% | 3.3천 |
|---|
| 2025.12.04 | ₩35,235 | ₩35,235 | ₩35,184 | ₩35,235 | -0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩35,115 | ₩35,308 | ₩35,115 | ₩35,308 | +0.55% | 3.7천 |
|---|
| 2025.12.02 | ₩35,382 | ₩35,382 | ₩35,088 | ₩35,222 | -0.45% | 2.7천 |
|---|
| 2025.12.01 | ₩35,422 | ₩35,755 | ₩35,174 | ₩35,182 | -0.68% | 3.1천 |
|---|
| 2025.11.28 | ₩35,061 | ₩35,422 | ₩34,995 | ₩35,422 | +1.03% | 1.6만 |
|---|
| 2025.11.26 | ₩34,955 | ₩34,968 | ₩34,835 | ₩34,968 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩35,035 | ₩35,088 | ₩34,835 | ₩34,961 | -0.21% | 4.7천 |
|---|
| 2025.11.24 | ₩35,155 | ₩35,188 | ₩34,981 | ₩35,001 | -0.44% | 2.1만 |
|---|
| 2025.11.21 | ₩35,703 | ₩35,809 | ₩35,355 | ₩35,755 | +0.15% | 1만 |
|---|
| 2025.11.20 | ₩35,662 | ₩35,715 | ₩35,608 | ₩35,646 | -0.05% | 1.9천 |
|---|
| 2025.11.19 | ₩35,782 | ₩35,889 | ₩35,689 | ₩35,689 | -0.26% | 4천 |
|---|
| 2025.11.18 | ₩35,849 | ₩35,862 | ₩35,726 | ₩35,782 | -0.19% | 3.4천 |
|---|
| 2025.11.17 | ₩35,689 | ₩35,822 | ₩35,435 | ₩35,732 | +0.12% | 6.5천 |
|---|
| 2025.11.14 | ₩35,715 | ₩36,093 | ₩35,395 | ₩35,675 | -0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩35,862 | ₩35,969 | ₩35,675 | ₩35,702 | -0.45% | 3.9천 |
|---|
| 2025.11.12 | ₩35,942 | ₩35,969 | ₩35,864 | ₩35,969 | +0.07% | 1.5천 |
|---|
| 2025.11.11 | ₩35,875 | ₩35,936 | ₩35,555 | ₩35,936 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩36,022 | ₩36,086 | ₩35,822 | ₩35,995 | -0.07% | 9.5천 |
|---|
| 2025.11.07 | ₩35,809 | ₩36,115 | ₩35,809 | ₩36,115 | +0.86% | 3.5천 |
|---|
| 2025.11.06 | ₩36,209 | ₩36,209 | ₩35,822 | ₩35,822 | -1.07% | 5.2천 |
|---|
| 2025.11.05 | ₩35,942 | ₩36,195 | ₩35,889 | ₩36,089 | +0.41% | 6.3천 |
|---|
| 2025.11.04 | ₩35,862 | ₩35,942 | ₩35,826 | ₩35,889 | +0.07% | 2.9천 |
|---|
| 2025.11.03 | ₩35,940 | ₩35,942 | ₩35,871 | ₩35,915 | -0.07% | 3천 |
|---|
| 2025.10.31 | ₩35,689 | ₩35,902 | ₩35,689 | ₩35,901 | +0.60% | 3.7천 |
|---|
| 2025.10.30 | ₩35,835 | ₩35,835 | ₩35,422 | ₩35,742 | -0.26% | 7.3천 |
|---|
| 2025.10.29 | ₩35,902 | ₩35,902 | ₩35,753 | ₩35,836 | -0.18% | 3.9천 |
|---|
| 2025.10.28 | ₩35,915 | ₩35,915 | ₩35,715 | ₩35,769 | -0.41% | 3.9천 |
|---|
| 2025.10.27 | ₩35,755 | ₩35,942 | ₩35,515 | ₩35,780 | +0.07% | 5.4천 |
|---|
| 2025.10.24 | ₩35,702 | ₩35,702 | ₩35,556 | ₩35,668 | -0.09% | 6.7천 |
|---|
| 2025.10.23 | ₩35,528 | ₩35,703 | ₩35,528 | ₩35,703 | +0.49% | 3.2천 |
|---|
| 2025.10.22 | ₩35,462 | ₩35,498 | ₩35,462 | ₩35,498 | +0.10% | 2.8천 |
|---|
| 2025.10.21 | ₩35,355 | ₩35,488 | ₩35,355 | ₩35,466 | +0.31% | 1.1만 |
|---|
| 2025.10.20 | ₩35,222 | ₩35,375 | ₩35,222 | ₩35,321 | +0.28% | 1.8천 |
|---|
| 2025.10.17 | ₩35,021 | ₩35,321 | ₩35,021 | ₩35,174 | +0.44% | 4.4천 |
|---|
| 2025.10.16 | ₩35,163 | ₩35,222 | ₩34,981 | ₩34,981 | -0.52% | 3.8천 |
|---|
| 2025.10.15 | ₩34,948 | ₩35,331 | ₩34,848 | ₩35,142 | +0.56% | 3천 |
|---|
| 2025.10.14 | ₩35,222 | ₩35,222 | ₩34,861 | ₩35,160 | -0.17% | 4.6천 |
|---|
| 2025.10.13 | ₩35,128 | ₩35,342 | ₩35,128 | ₩35,222 | +0.27% | 2.6천 |
|---|
| 2025.10.10 | ₩35,235 | ₩35,235 | ₩35,088 | ₩35,088 | -0.42% | 2.5천 |
|---|
