시장 데이터를 불러오는 중
전체 종목
Tsakos Energy Navigation Ltd Common Shares 과거 주가
Tsakos Energy Navigation Ltd Common Shares · TEN · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tsakos Energy Navigation Ltd Common Shares · TEN · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,146 | ₩70,125 | ₩68,730 | ₩68,931 | -0.31% | 29.9만 |
| 2026.10.08 | ₩68,395 | ₩70,057 | ₩68,032 | ₩69,508 | +1.63% | 45.5만 |
| 2026.10.07 | ₩67,362 | ₩68,851 | ₩66,665 | ₩66,772 | -0.88% | 28.4만 |
| 2026.10.06 | ₩67,751 | ₩68,421 | ₩66,423 | ₩67,684 | -0.10% | 39.1만 |
| 2026.10.05 | ₩69,065 | ₩69,306 | ₩65,833 | ₩68,783 | -0.41% | 53.9만 |
| 2026.10.02 | ₩65,042 | ₩67,429 | ₩63,982 | ₩67,121 | +3.20% | 43.2만 |
| 2026.10.01 | ₩62,641 | ₩66,222 | ₩62,078 | ₩65,686 | +4.86% | 36.6만 |
| 2026.09.30 | ₩63,781 | ₩65,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,366 |
| -0.65% |
| 41.4만 |
| 2026.09.29 | ₩61,582 | ₩63,929 | ₩61,019 | ₩63,258 | +2.72% | 45.5만 |
|---|
| 2026.09.28 | ₩63,526 | ₩63,540 | ₩61,461 | ₩62,105 | -2.24% | 45.1만 |
|---|
| 2026.09.25 | ₩62,735 | ₩63,486 | ₩61,421 | ₩61,998 | -1.18% | 30만 |
|---|
| 2026.09.24 | ₩62,588 | ₩63,969 | ₩61,984 | ₩62,695 | +0.17% | 55.3만 |
|---|
| 2026.09.23 | ₩64,961 | ₩64,961 | ₩62,172 | ₩63,030 | -2.97% | 68.5만 |
|---|
| 2026.09.22 | ₩66,316 | ₩67,389 | ₩64,599 | ₩64,733 | -2.39% | 74.8만 |
|---|
| 2026.09.21 | ₩70,621 | ₩72,069 | ₩67,912 | ₩68,287 | -3.30% | 73.1만 |
|---|
| 2026.09.18 | ₩70,527 | ₩71,922 | ₩69,092 | ₩69,856 | -0.95% | 71.4만 |
|---|
| 2026.09.17 | ₩69,950 | ₩72,203 | ₩68,985 | ₩70,822 | +1.25% | 50.7만 |
|---|
| 2026.09.16 | ₩68,260 | ₩70,943 | ₩68,260 | ₩70,151 | +2.77% | 65.6만 |
|---|
| 2026.09.15 | ₩66,571 | ₩68,716 | ₩65,498 | ₩68,542 | +2.96% | 74.6만 |
|---|
| 2026.09.14 | ₩64,841 | ₩66,638 | ₩63,969 | ₩66,544 | +2.63% | 80.5만 |
|---|
| 2026.09.11 | ₩60,818 | ₩64,693 | ₩60,241 | ₩64,237 | +5.62% | 106만 |
|---|
| 2026.09.10 | ₩61,032 | ₩62,561 | ₩58,739 | ₩59,959 | -1.76% | 71.5만 |
|---|
| 2026.09.09 | ₩59,235 | ₩59,691 | ₩58,484 | ₩59,436 | +0.34% | 30.9만 |
|---|
| 2026.09.08 | ₩59,141 | ₩59,141 | ₩57,760 | ₩58,363 | -1.32% | 30.2만 |
|---|
| 2026.09.04 | ₩58,216 | ₩58,994 | ₩57,840 | ₩58,658 | +0.76% | 32.6만 |
|---|
| 2026.09.03 | ₩58,337 | ₩59,007 | ₩57,438 | ₩58,042 | -0.51% | 35만 |
|---|
| 2026.09.02 | ₩57,425 | ₩58,068 | ₩56,821 | ₩58,001 | +1.00% | 27.1만 |
|---|
| 2026.09.01 | ₩57,532 | ₩57,948 | ₩56,513 | ₩57,425 | -0.19% | 19.3만 |
|---|
| 2026.08.31 | ₩57,411 | ₩57,545 | ₩56,352 | ₩56,861 | -0.96% | 26.1만 |
|---|
| 2026.08.28 | ₩56,513 | ₩57,572 | ₩56,325 | ₩57,022 | +0.90% | 14.9만 |
|---|
| 2026.08.27 | ₩54,635 | ₩56,767 | ₩54,635 | ₩56,446 | +3.31% | 29.4만 |
|---|
| 2026.08.26 | ₩55,990 | ₩56,097 | ₩53,670 | ₩53,978 | -3.59% | 33만 |
|---|
| 2026.08.25 | ₩56,835 | ₩57,197 | ₩56,325 | ₩56,687 | -0.26% | 14.4만 |
|---|
| 2026.08.24 | ₩56,835 | ₩57,425 | ₩56,566 | ₩57,170 | +0.59% | 23만 |
|---|
| 2026.08.21 | ₩57,371 | ₩59,007 | ₩56,982 | ₩57,277 | -0.16% | 31.6만 |
|---|
| 2026.08.20 | ₩57,183 | ₩57,358 | ₩56,030 | ₩56,754 | -0.75% | 14만 |
|---|
| 2026.08.19 | ₩56,848 | ₩57,599 | ₩56,365 | ₩57,130 | +0.50% | 17.1만 |
|---|
| 2026.08.18 | ₩56,620 | ₩56,620 | ₩55,721 | ₩56,365 | -0.45% | 17.5만 |
|---|
| 2026.08.17 | ₩56,325 | ₩57,250 | ₩55,990 | ₩56,540 | +0.38% | 25.8만 |
|---|
| 2026.08.14 | ₩54,729 | ₩56,325 | ₩54,716 | ₩55,587 | +1.57% | 24.6만 |
|---|
| 2026.08.13 | ₩52,785 | ₩55,654 | ₩52,785 | ₩54,729 | +3.68% | 32.2만 |
|---|
| 2026.08.12 | ₩51,215 | ₩52,771 | ₩51,215 | ₩52,717 | +2.93% | 19.9만 |
|---|
| 2026.08.11 | ₩51,578 | ₩52,181 | ₩49,995 | ₩51,269 | -0.60% | 17.5만 |
|---|
| 2026.08.10 | ₩52,597 | ₩52,758 | ₩51,376 | ₩51,376 | -2.32% | 18.7만 |
|---|
| 2026.08.07 | ₩52,677 | ₩52,972 | ₩51,108 | ₩52,489 | -0.36% | 16.2만 |
|---|
| 2026.08.06 | ₩51,658 | ₩52,932 | ₩51,658 | ₩52,382 | +1.40% | 17만 |
|---|
| 2026.08.05 | ₩52,771 | ₩52,999 | ₩50,840 | ₩50,974 | -3.41% | 23.4만 |
|---|
| 2026.08.04 | ₩53,281 | ₩53,281 | ₩51,846 | ₩52,074 | -2.27% | 21.9만 |
|---|
| 2026.08.03 | ₩53,616 | ₩54,836 | ₩52,288 | ₩53,120 | -0.93% | 18만 |
|---|
| 2026.07.31 | ₩53,844 | ₩54,984 | ₩53,012 | ₩53,804 | -0.07% | 17.2만 |
|---|
| 2026.07.30 | ₩52,530 | ₩53,495 | ₩52,020 | ₩53,227 | +1.33% | 13.1만 |
|---|
| 2026.07.29 | ₩52,798 | ₩53,415 | ₩51,698 | ₩52,865 | +0.13% | 14.7만 |
|---|
| 2026.07.28 | ₩52,543 | ₩53,536 | ₩51,497 | ₩52,624 | +0.15% | 15.9만 |
|---|
| 2026.07.27 | ₩51,242 | ₩52,597 | ₩51,215 | ₩52,530 | +2.51% | 12.9만 |
|---|
| 2026.07.24 | ₩53,120 | ₩54,112 | ₩52,221 | ₩52,838 | -0.53% | 19.1만 |
|---|
| 2026.07.23 | ₩51,645 | ₩53,133 | ₩51,363 | ₩52,878 | +2.39% | 28.9만 |
|---|
| 2026.07.22 | ₩54,179 | ₩54,407 | ₩52,892 | ₩52,905 | -2.35% | 31.6만 |
|---|
| 2026.07.21 | ₩52,704 | ₩53,951 | ₩51,752 | ₩53,924 | +2.32% | 20.8만 |
|---|
| 2026.07.20 | ₩51,417 | ₩52,932 | ₩51,041 | ₩52,114 | +1.36% | 20.6만 |
|---|
| 2026.07.17 | ₩52,302 | ₩52,302 | ₩50,344 | ₩50,451 | -3.54% | 23.5만 |
|---|
| 2026.07.16 | ₩53,133 | ₩54,219 | ₩52,597 | ₩52,825 | -0.58% | 15.7만 |
|---|
| 2026.07.15 | ₩53,026 | ₩53,495 | ₩51,859 | ₩53,187 | +0.30% | 16.5만 |
|---|
| 2026.07.14 | ₩53,120 | ₩54,796 | ₩52,436 | ₩53,308 | +0.35% | 26.9만 |
|---|
| 2026.07.13 | ₩53,643 | ₩54,206 | ₩51,953 | ₩52,074 | -2.92% | 20.8만 |
|---|
| 2026.07.10 | ₩51,966 | ₩53,375 | ₩51,725 | ₩53,187 | +2.35% | 19.8만 |
|---|
| 2026.07.09 | ₩52,449 | ₩52,449 | ₩49,512 | ₩51,256 | -2.28% | 35.1만 |
|---|
| 2026.07.08 | ₩51,873 | ₩52,838 | ₩51,430 | ₩52,557 | +1.32% | 30.1만 |
|---|
| 2026.07.07 | ₩50,920 | ₩51,966 | ₩50,558 | ₩51,591 | +1.32% | 21.1만 |
|---|
| 2026.07.06 | ₩49,620 | ₩51,806 | ₩49,620 | ₩50,773 | +2.32% | 20.9만 |
|---|
| 2026.07.02 | ₩49,660 | ₩51,095 | ₩49,003 | ₩50,116 | +0.92% | 25.5만 |
|---|
| 2026.07.01 | ₩47,018 | ₩48,037 | ₩46,911 | ₩47,434 | +0.88% | 24.6만 |
|---|
| 2026.06.30 | ₩47,782 | ₩48,037 | ₩46,790 | ₩47,434 | -0.73% | 29.2만 |
|---|
| 2026.06.29 | ₩50,599 | ₩50,612 | ₩47,823 | ₩47,957 | -5.22% | 35.2만 |
|---|
| 2026.06.26 | ₩50,035 | ₩50,491 | ₩48,144 | ₩49,244 | -1.58% | 34.7만 |
|---|
| 2026.06.25 | ₩51,819 | ₩52,704 | ₩49,941 | ₩50,532 | -2.48% | 24.5만 |
|---|
| 2026.06.24 | ₩54,756 | ₩55,185 | ₩52,087 | ₩52,489 | -4.14% | 37.6만 |
|---|
| 2026.06.23 | ₩53,737 | ₩55,467 | ₩52,463 | ₩55,185 | +2.70% | 62만 |
|---|
| 2026.06.22 | ₩51,296 | ₩53,723 | ₩51,296 | ₩53,267 | +3.84% | 30.3만 |
|---|
| 2026.06.18 | ₩49,968 | ₩51,363 | ₩49,217 | ₩51,350 | +2.76% | 30.3만 |
|---|
| 2026.06.17 | ₩51,645 | ₩52,127 | ₩50,545 | ₩50,706 | -1.82% | 18.3만 |
|---|
| 2026.06.16 | ₩52,154 | ₩53,133 | ₩50,397 | ₩51,658 | -0.95% | 28.4만 |
|---|
| 2026.06.15 | ₩52,382 | ₩53,442 | ₩50,464 | ₩52,168 | -0.41% | 53.7만 |
|---|
| 2026.06.12 | ₩49,754 | ₩52,034 | ₩49,633 | ₩51,993 | +4.50% | 21.3만 |
|---|
| 2026.06.11 | ₩50,532 | ₩51,430 | ₩49,606 | ₩49,767 | -1.51% | 19.6만 |
|---|
| 2026.06.10 | ₩49,459 | ₩50,719 | ₩49,459 | ₩49,807 | +0.70% | 16.2만 |
|---|
| 2026.06.09 | ₩49,620 | ₩50,022 | ₩48,641 | ₩49,754 | +0.27% | 19만 |
|---|
| 2026.06.08 | ₩50,290 | ₩50,438 | ₩48,493 | ₩49,392 | -1.79% | 20.8만 |
|---|
| 2026.06.05 | ₩49,298 | ₩50,277 | ₩48,453 | ₩49,620 | +0.65% | 25만 |
|---|
| 2026.06.04 | ₩49,593 | ₩50,156 | ₩48,681 | ₩48,842 | -1.51% | 20.9만 |
|---|
| 2026.06.03 | ₩49,633 | ₩51,148 | ₩49,485 | ₩49,512 | -0.24% | 24.3만 |
|---|
| 2026.06.02 | ₩51,296 | ₩51,698 | ₩49,405 | ₩50,076 | -2.38% | 49.9만 |
|---|
| 2026.06.01 | ₩50,907 | ₩51,859 | ₩50,022 | ₩50,853 | -0.11% | 61.8만 |
|---|
| 2026.05.29 | ₩50,438 | ₩50,867 | ₩49,888 | ₩50,397 | -0.08% | 39.3만 |
|---|
| 2026.05.28 | ₩54,340 | ₩54,461 | ₩50,786 | ₩50,974 | -6.19% | 58.8만 |
|---|
| 2026.05.27 | ₩55,735 | ₩55,949 | ₩53,375 | ₩53,777 | -3.51% | 37만 |
|---|
| 2026.05.26 | ₩57,197 | ₩57,586 | ₩55,467 | ₩56,218 | -1.71% | 31.4만 |
|---|
| 2026.05.22 | ₩60,831 | ₩60,831 | ₩56,338 | ₩57,143 | -6.06% | 57.4만 |
|---|
| 2026.05.21 | ₩57,827 | ₩61,488 | ₩57,425 | ₩59,637 | +3.13% | 36.1만 |
|---|
| 2026.05.20 | ₩58,229 | ₩60,053 | ₩57,854 | ₩59,155 | +1.59% | 31.3만 |
|---|
| 2026.05.19 | ₩57,559 | ₩58,417 | ₩56,741 | ₩57,559 | 0.00% | 28.9만 |
|---|
| 2026.05.18 | ₩56,767 | ₩58,605 | ₩56,499 | ₩57,545 | +1.37% | 24.3만 |
|---|
| 2026.05.15 | ₩56,244 | ₩57,250 | ₩55,561 | ₩57,063 | +1.45% | 28.4만 |
|---|
| 2026.05.14 | ₩57,398 | ₩57,773 | ₩56,472 | ₩56,888 | -0.89% | 21.7만 |
|---|
| 2026.05.13 | ₩58,672 | ₩58,779 | ₩56,325 | ₩57,344 | -2.26% | 33.7만 |
|---|
| 2026.05.12 | ₩57,921 | ₩58,444 | ₩56,995 | ₩58,082 | +0.28% | 16.4만 |
|---|
| 2026.05.11 | ₩59,007 | ₩59,329 | ₩57,733 | ₩58,256 | -1.27% | 20.2만 |
|---|
| 2026.05.08 | ₩58,927 | ₩59,771 | ₩58,202 | ₩58,739 | -0.32% | 30.3만 |
|---|
| 2026.05.07 | ₩57,814 | ₩59,007 | ₩56,995 | ₩59,007 | +2.06% | 32.7만 |
|---|
| 2026.05.06 | ₩58,377 | ₩59,155 | ₩57,103 | ₩57,894 | -0.83% | 35.2만 |
|---|
| 2026.05.05 | ₩57,384 | ₩59,222 | ₩57,384 | ₩59,020 | +2.85% | 30.4만 |
|---|
| 2026.05.04 | ₩56,982 | ₩58,323 | ₩56,472 | ₩57,384 | +0.71% | 51.7만 |
|---|
| 2026.05.01 | ₩56,298 | ₩56,915 | ₩54,970 | ₩56,861 | +1.00% | 39.1만 |
|---|
| 2026.04.30 | ₩53,710 | ₩54,769 | ₩53,616 | ₩54,555 | +1.57% | 23.9만 |
|---|
| 2026.04.29 | ₩53,549 | ₩54,112 | ₩53,080 | ₩53,777 | +0.43% | 19.9만 |
|---|
| 2026.04.28 | ₩53,643 | ₩54,152 | ₩52,717 | ₩53,522 | -0.23% | 21.7만 |
|---|
| 2026.04.27 | ₩52,825 | ₩53,428 | ₩51,940 | ₩53,375 | +1.04% | 20.2만 |
|---|
| 2026.04.24 | ₩52,034 | ₩52,691 | ₩51,242 | ₩52,664 | +1.21% | 15.1만 |
|---|
| 2026.04.23 | ₩51,551 | ₩52,302 | ₩51,323 | ₩51,698 | +0.29% | 15.8만 |
|---|
| 2026.04.22 | ₩52,034 | ₩52,034 | ₩49,566 | ₩51,430 | -1.16% | 49.7만 |
|---|
| 2026.04.21 | ₩53,643 | ₩54,313 | ₩51,229 | ₩51,551 | -3.90% | 33만 |
|---|
| 2026.04.20 | ₩51,993 | ₩53,763 | ₩50,961 | ₩53,549 | +2.99% | 36.2만 |
|---|
| 2026.04.17 | ₩51,926 | ₩53,978 | ₩51,658 | ₩52,838 | +1.76% | 35.3만 |
|---|
| 2026.04.16 | ₩52,261 | ₩52,677 | ₩51,028 | ₩51,899 | -0.69% | 24.8만 |
|---|
| 2026.04.15 | ₩52,489 | ₩53,522 | ₩51,524 | ₩52,060 | -0.82% | 30.7만 |
|---|
| 2026.04.14 | ₩52,865 | ₩52,959 | ₩51,363 | ₩51,470 | -2.64% | 27.3만 |
|---|
| 2026.04.13 | ₩52,731 | ₩54,059 | ₩52,436 | ₩52,972 | +0.46% | 34.7만 |
|---|
| 2026.04.10 | ₩51,430 | ₩52,396 | ₩50,451 | ₩52,315 | +1.72% | 46.5만 |
|---|
| 2026.04.09 | ₩52,999 | ₩53,308 | ₩51,229 | ₩51,430 | -2.96% | 39.5만 |
|---|
| 2026.04.08 | ₩51,309 | ₩52,852 | ₩50,397 | ₩52,852 | +3.01% | 47.4만 |
|---|
| 2026.04.07 | ₩54,112 | ₩55,319 | ₩51,752 | ₩51,899 | -4.09% | 57.3만 |
|---|
| 2026.04.06 | ₩53,911 | ₩54,863 | ₩53,509 | ₩54,595 | +1.27% | 63만 |
|---|
| 2026.04.02 | ₩52,758 | ₩54,917 | ₩52,302 | ₩53,898 | +2.16% | 53.7만 |
|---|
| 2026.04.01 | ₩52,811 | ₩52,972 | ₩51,832 | ₩52,396 | -0.79% | 27.4만 |
|---|
| 2026.03.31 | ₩51,283 | ₩53,576 | ₩51,135 | ₩52,919 | +3.19% | 51.6만 |
|---|
| 2026.03.30 | ₩51,752 | ₩51,899 | ₩50,585 | ₩50,961 | -1.53% | 29.3만 |
|---|
| 2026.03.27 | ₩51,014 | ₩51,926 | ₩50,652 | ₩51,148 | +0.26% | 43.4만 |
|---|
| 2026.03.26 | ₩51,980 | ₩53,080 | ₩51,028 | ₩51,189 | -1.52% | 30.1만 |
|---|
| 2026.03.25 | ₩52,369 | ₩52,691 | ₩50,786 | ₩51,256 | -2.13% | 41.6만 |
|---|
| 2026.03.24 | ₩51,363 | ₩53,227 | ₩50,947 | ₩53,012 | +3.21% | 72만 |
|---|
| 2026.03.23 | ₩48,010 | ₩51,215 | ₩47,742 | ₩51,014 | +6.26% | 107.4만 |
|---|
| 2026.03.20 | ₩48,855 | ₩49,110 | ₩47,474 | ₩47,849 | -2.06% | 33.9만 |
|---|
| 2026.03.19 | ₩47,058 | ₩49,150 | ₩46,669 | ₩48,667 | +3.42% | 31.7만 |
|---|
| 2026.03.18 | ₩46,857 | ₩48,359 | ₩46,549 | ₩47,970 | +2.38% | 58.3만 |
|---|
| 2026.03.17 | ₩47,031 | ₩47,232 | ₩46,052 | ₩46,750 | -0.60% | 54.6만 |
|---|
| 2026.03.16 | ₩46,414 | ₩47,460 | ₩45,395 | ₩46,790 | +0.81% | 69.6만 |
|---|
| 2026.03.13 | ₩46,535 | ₩46,535 | ₩44,979 | ₩45,261 | -2.74% | 80만 |
|---|
| 2026.03.12 | ₩49,190 | ₩49,204 | ₩46,616 | ₩46,683 | -5.10% | 91만 |
|---|
| 2026.03.11 | ₩50,438 | ₩51,122 | ₩49,217 | ₩49,834 | -1.20% | 121.8만 |
|---|
| 2026.03.10 | ₩50,384 | ₩52,127 | ₩49,740 | ₩50,639 | +0.51% | 120.6만 |
|---|
| 2026.03.09 | ₩47,983 | ₩51,028 | ₩47,165 | ₩49,740 | +3.66% | 149.7만 |
|---|
| 2026.03.06 | ₩46,173 | ₩47,407 | ₩45,261 | ₩46,602 | +0.93% | 58.8만 |
|---|
| 2026.03.05 | ₩47,809 | ₩47,930 | ₩45,757 | ₩46,870 | -1.96% | 62.4만 |
|---|
| 2026.03.04 | ₩48,560 | ₩49,606 | ₩47,836 | ₩48,238 | -0.66% | 61.6만 |
|---|
| 2026.03.03 | ₩48,037 | ₩49,311 | ₩46,937 | ₩48,708 | +1.40% | 72.7만 |
|---|
| 2026.03.02 | ₩50,009 | ₩50,438 | ₩48,399 | ₩49,687 | -0.64% | 88.6만 |
|---|
| 2026.02.27 | ₩46,616 | ₩47,769 | ₩46,119 | ₩47,340 | +1.55% | 63.9만 |
|---|
| 2026.02.26 | ₩45,744 | ₩46,803 | ₩45,060 | ₩46,173 | +0.94% | 103.7만 |
|---|
| 2026.02.25 | ₩43,960 | ₩46,803 | ₩43,598 | ₩44,403 | +1.01% | 59.2만 |
|---|
| 2026.02.24 | ₩43,773 | ₩44,188 | ₩42,767 | ₩44,014 | +0.55% | 71.2만 |
|---|
| 2026.02.23 | ₩41,707 | ₩42,633 | ₩41,010 | ₩42,633 | +2.22% | 31만 |
|---|
| 2026.02.20 | ₩40,715 | ₩41,774 | ₩40,313 | ₩41,774 | +2.60% | 44.2만 |
|---|
| 2026.02.19 | ₩40,232 | ₩41,198 | ₩39,883 | ₩40,701 | +1.17% | 36.9만 |
|---|
| 2026.02.18 | ₩39,159 | ₩40,085 | ₩38,918 | ₩39,870 | +1.82% | 33만 |
|---|
| 2026.02.17 | ₩37,979 | ₩38,556 | ₩37,188 | ₩38,328 | +0.92% | 20.5만 |
|---|
| 2026.02.13 | ₩36,477 | ₩38,140 | ₩36,410 | ₩37,979 | +4.12% | 36만 |
|---|
| 2026.02.12 | ₩37,402 | ₩37,657 | ₩36,263 | ₩36,464 | -2.51% | 26.1만 |
|---|
| 2026.02.11 | ₩36,826 | ₩37,724 | ₩36,558 | ₩37,402 | +1.57% | 34.9만 |
|---|
| 2026.02.10 | ₩36,665 | ₩37,107 | ₩36,410 | ₩36,920 | +0.69% | 28.2만 |
|---|
| 2026.02.09 | ₩36,263 | ₩36,879 | ₩36,195 | ₩36,625 | +1.00% | 19.3만 |
|---|
| 2026.02.06 | ₩35,042 | ₩36,195 | ₩34,492 | ₩36,195 | +3.29% | 22.8만 |
|---|
| 2026.02.05 | ₩35,069 | ₩35,713 | ₩34,895 | ₩35,002 | -0.19% | 19.6만 |
|---|
| 2026.02.04 | ₩36,598 | ₩36,853 | ₩35,096 | ₩35,297 | -3.55% | 24.1만 |
|---|
| 2026.02.03 | ₩36,343 | ₩36,584 | ₩35,565 | ₩36,558 | +0.59% | 24.2만 |
|---|
| 2026.02.02 | ₩35,471 | ₩36,571 | ₩35,431 | ₩36,276 | +2.27% | 17.9만 |
|---|
| 2026.01.30 | ₩36,209 | ₩37,148 | ₩35,967 | ₩36,437 | +0.63% | 38.2만 |
|---|
| 2026.01.29 | ₩36,879 | ₩37,268 | ₩35,766 | ₩36,222 | -1.78% | 22.6만 |
|---|
| 2026.01.28 | ₩35,900 | ₩36,611 | ₩35,672 | ₩36,397 | +1.38% | 42.2만 |
|---|
| 2026.01.27 | ₩35,163 | ₩35,994 | ₩35,149 | ₩35,498 | +0.95% | 25.8만 |
|---|
| 2026.01.26 | ₩35,807 | ₩36,182 | ₩35,029 | ₩35,190 | -1.72% | 29만 |
|---|
| 2026.01.23 | ₩34,653 | ₩35,672 | ₩34,439 | ₩34,854 | +0.58% | 35.1만 |
|---|
| 2026.01.22 | ₩34,533 | ₩34,707 | ₩33,607 | ₩33,741 | -2.29% | 31.6만 |
|---|
| 2026.01.21 | ₩34,224 | ₩34,693 | ₩33,822 | ₩34,466 | +0.71% | 22.9만 |
|---|
| 2026.01.20 | ₩34,385 | ₩34,506 | ₩33,527 | ₩33,956 | -1.25% | 22만 |
|---|
| 2026.01.16 | ₩34,707 | ₩34,935 | ₩34,063 | ₩34,224 | -1.39% | 42.5만 |
|---|
| 2026.01.15 | ₩34,640 | ₩34,640 | ₩33,607 | ₩34,331 | -0.89% | 31.6만 |
|---|
| 2026.01.14 | ₩35,029 | ₩35,538 | ₩34,452 | ₩34,895 | -0.38% | 43.8만 |
|---|
| 2026.01.13 | ₩33,527 | ₩34,466 | ₩33,527 | ₩34,170 | +1.92% | 41.9만 |
|---|
| 2026.01.12 | ₩33,862 | ₩33,862 | ₩33,232 | ₩33,339 | -1.54% | 37.4만 |
|---|
| 2026.01.09 | ₩33,419 | ₩33,996 | ₩33,004 | ₩33,728 | +0.92% | 42.7만 |
|---|
| 2026.01.08 | ₩32,990 | ₩33,728 | ₩32,038 | ₩33,647 | +1.99% | 80.8만 |
|---|
| 2026.01.07 | ₩30,684 | ₩32,534 | ₩30,684 | ₩32,186 | +4.90% | 53.8만 |
|---|
| 2026.01.06 | ₩29,490 | ₩30,469 | ₩29,490 | ₩29,879 | +1.32% | 26.3만 |
|---|
| 2026.01.05 | ₩29,691 | ₩30,187 | ₩29,034 | ₩29,115 | -1.94% | 23.2만 |
|---|
| 2026.01.02 | ₩29,611 | ₩29,745 | ₩29,034 | ₩29,356 | -0.86% | 37.1만 |
|---|
| 2025.12.31 | ₩29,705 | ₩30,187 | ₩29,584 | ₩30,067 | +1.22% | 17.9만 |
|---|
| 2025.12.30 | ₩30,523 | ₩30,523 | ₩29,785 | ₩29,799 | -2.37% | 13.8만 |
|---|
| 2025.12.29 | ₩30,107 | ₩30,402 | ₩29,879 | ₩30,335 | +0.76% | 21만 |
|---|
| 2025.12.26 | ₩29,933 | ₩30,375 | ₩29,504 | ₩30,174 | +0.81% | 17.9만 |
|---|
| 2025.12.24 | ₩29,919 | ₩29,919 | ₩29,517 | ₩29,812 | -0.36% | 8.2만 |
|---|
| 2025.12.23 | ₩29,946 | ₩30,027 | ₩29,584 | ₩29,785 | -0.54% | 30.3만 |
|---|
| 2025.12.22 | ₩29,825 | ₩30,335 | ₩29,825 | ₩30,107 | +0.94% | 25.3만 |
|---|
| 2025.12.19 | ₩29,571 | ₩30,107 | ₩29,329 | ₩29,544 | -0.09% | 32.6만 |
|---|
| 2025.12.18 | ₩30,643 | ₩30,643 | ₩29,517 | ₩29,678 | -3.15% | 27.9만 |
|---|
| 2025.12.17 | ₩30,724 | ₩30,965 | ₩30,201 | ₩30,509 | -0.70% | 22.6만 |
|---|
| 2025.12.16 | ₩30,657 | ₩30,912 | ₩30,322 | ₩30,322 | -1.09% | 28.8만 |
|---|
| 2025.12.15 | ₩30,845 | ₩31,327 | ₩30,603 | ₩30,979 | +0.43% | 24.4만 |
|---|
| 2025.12.12 | ₩31,582 | ₩32,092 | ₩31,287 | ₩31,475 | -0.34% | 26.9만 |
|---|
| 2025.12.11 | ₩31,864 | ₩32,132 | ₩31,488 | ₩31,783 | -0.25% | 28.6만 |
|---|
| 2025.12.10 | ₩32,213 | ₩32,239 | ₩31,475 | ₩31,864 | -1.08% | 23만 |
|---|
| 2025.12.09 | ₩32,937 | ₩32,937 | ₩32,092 | ₩32,199 | -2.24% | 23.4만 |
|---|
| 2025.12.08 | ₩33,191 | ₩33,728 | ₩32,950 | ₩32,990 | -0.61% | 17.3만 |
|---|
| 2025.12.05 | ₩32,977 | ₩33,446 | ₩32,816 | ₩33,178 | +0.61% | 16.8만 |
|---|
| 2025.12.04 | ₩33,272 | ₩33,285 | ₩32,762 | ₩32,856 | -1.25% | 14.9만 |
|---|
| 2025.12.03 | ₩32,896 | ₩33,567 | ₩32,896 | ₩33,124 | +0.69% | 16.5만 |
|---|
| 2025.12.02 | ₩32,320 | ₩32,937 | ₩32,145 | ₩32,843 | +1.62% | 19.6만 |
|---|
| 2025.12.01 | ₩32,601 | ₩33,098 | ₩32,320 | ₩32,414 | -0.58% | 29.8만 |
|---|
| 2025.11.28 | ₩32,508 | ₩33,165 | ₩32,508 | ₩32,843 | +1.03% | 12.9만 |
|---|
| 2025.11.26 | ₩32,762 | ₩33,044 | ₩32,333 | ₩32,454 | -0.94% | 28.4만 |
|---|
| 2025.11.25 | ₩33,379 | ₩33,500 | ₩32,588 | ₩32,722 | -1.97% | 39.3만 |
|---|
| 2025.11.24 | ₩32,843 | ₩33,446 | ₩30,965 | ₩33,393 | +1.67% | 50만 |
|---|
| 2025.11.21 | ₩33,500 | ₩33,862 | ₩31,998 | ₩33,057 | -1.32% | 66.5만 |
|---|
| 2025.11.20 | ₩35,565 | ₩35,793 | ₩33,527 | ₩33,554 | -5.66% | 79만 |
|---|
| 2025.11.19 | ₩33,714 | ₩34,291 | ₩33,433 | ₩33,849 | +0.40% | 34.8만 |
|---|
| 2025.11.18 | ₩33,996 | ₩34,707 | ₩33,594 | ₩34,238 | +0.71% | 37.6만 |
|---|
| 2025.11.17 | ₩33,835 | ₩34,452 | ₩33,647 | ₩34,050 | +0.63% | 28만 |
|---|
| 2025.11.14 | ₩33,634 | ₩34,238 | ₩33,017 | ₩34,144 | +1.52% | 16.4만 |
|---|
| 2025.11.13 | ₩33,983 | ₩34,693 | ₩33,916 | ₩34,077 | +0.28% | 35.4만 |
|---|
| 2025.11.12 | ₩33,580 | ₩34,130 | ₩33,580 | ₩33,916 | +1.00% | 19.3만 |
|---|
| 2025.11.11 | ₩33,768 | ₩33,795 | ₩33,151 | ₩33,326 | -1.31% | 17만 |
|---|
| 2025.11.10 | ₩33,071 | ₩33,688 | ₩32,990 | ₩33,513 | +1.34% | 27.3만 |
|---|
| 2025.11.07 | ₩32,695 | ₩33,138 | ₩32,655 | ₩33,057 | +1.11% | 19.7만 |
|---|
| 2025.11.06 | ₩32,132 | ₩32,990 | ₩32,132 | ₩32,776 | +2.00% | 22.4만 |
|---|
| 2025.11.05 | ₩31,810 | ₩32,172 | ₩31,569 | ₩32,092 | +0.89% | 15.7만 |
|---|
| 2025.11.04 | ₩31,864 | ₩32,145 | ₩31,408 | ₩31,837 | -0.08% | 16.8만 |
|---|
| 2025.11.03 | ₩32,561 | ₩32,722 | ₩32,119 | ₩32,575 | +0.04% | 15.1만 |
|---|
| 2025.10.31 | ₩32,280 | ₩32,964 | ₩31,877 | ₩32,695 | +1.29% | 23.2만 |
|---|
| 2025.10.30 | ₩32,373 | ₩32,373 | ₩31,877 | ₩32,011 | -1.12% | 20.3만 |
|---|
| 2025.10.29 | ₩32,052 | ₩32,521 | ₩31,837 | ₩32,226 | +0.54% | 22.8만 |
|---|
| 2025.10.28 | ₩31,180 | ₩31,998 | ₩31,086 | ₩31,797 | +1.98% | 20.7만 |
|---|
| 2025.10.27 | ₩31,502 | ₩31,810 | ₩30,898 | ₩31,234 | -0.85% | 16.1만 |
|---|
| 2025.10.24 | ₩31,797 | ₩32,119 | ₩31,193 | ₩31,247 | -1.73% | 27.7만 |
|---|
| 2025.10.23 | ₩31,676 | ₩32,816 | ₩31,622 | ₩32,145 | +1.48% | 52.7만 |
|---|
| 2025.10.22 | ₩29,866 | ₩30,845 | ₩29,718 | ₩30,831 | +3.23% | 18.8만 |
|---|
| 2025.10.21 | ₩29,986 | ₩30,053 | ₩29,530 | ₩29,758 | -0.76% | 26.7만 |
|---|
| 2025.10.20 | ₩30,161 | ₩30,778 | ₩30,094 | ₩30,174 | +0.04% | 18.4만 |
|---|
| 2025.10.17 | ₩29,128 | ₩30,415 | ₩29,061 | ₩30,000 | +2.99% | 24.4만 |
|---|
| 2025.10.16 | ₩29,168 | ₩30,322 | ₩29,048 | ₩29,249 | +0.28% | 21.8만 |
|---|
| 2025.10.15 | ₩28,726 | ₩29,209 | ₩28,578 | ₩29,061 | +1.17% | 33.4만 |
|---|
| 2025.10.14 | ₩27,639 | ₩28,753 | ₩27,492 | ₩28,350 | +2.57% | 29.4만 |
|---|
| 2025.10.13 | ₩28,672 | ₩29,007 | ₩28,458 | ₩28,525 | -0.51% | 29.7만 |
|---|
| 2025.10.10 | ₩28,820 | ₩29,249 | ₩28,189 | ₩28,216 | -2.09% | 30.2만 |
|---|