시장 데이터를 불러오는 중
전체 종목
테나리스 ADR 과거 주가
Tenaris S.A. American Depositary Shares · TS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tenaris S.A. American Depositary Shares · TS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩76,140 | ₩78,713 | ₩74,210 | ₩76,837 | +0.92% | 699.5만 |
| 2026.09.28–2026.10.02 | ₩75,443 | ₩75,832 | ₩72,750 | ₩75,028 | -0.55% | 591.7만 |
| 2026.09.21–2026.09.25 | ₩75,792 | ₩76,448 | ₩73,393 | ₩74,331 | -1.93% | 362.6만 |
| 2026.09.14–2026.09.18 | ₩75,805 | ₩76,408 | ₩74,425 | ₩75,376 | -0.57% | 229.7만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩76,904 | — | — |
| 2026.08.24–2026.08.27 | ₩71,021 | ₩73,433 | ₩70,123 | ₩72,776 | +2.47% | 504.3만 |
| 2026.08.17–2026.08.21 | ₩72,053 | ₩72,575 | ₩69,775 | ₩70,565 | -2.06% | 868.7만 |
| 2026.08.10–2026.08.14 | ₩71,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,843 |
| ₩70,110 |
| ₩71,798 |
| +0.54% |
| 958.2만 |
| 2026.08.03–2026.08.07 | ₩75,524 | ₩78,351 | ₩70,498 | ₩71,075 | -5.89% | 933.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,743 | ₩77,118 | ₩73,942 | ₩76,823 | +0.10% | 501.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,180 | ₩78,874 | ₩74,023 | ₩77,279 | +1.44% | 523.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,773 | ₩76,649 | ₩74,505 | ₩76,596 | +2.44% | 471.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,361 | ₩74,653 | ₩71,611 | ₩74,465 | +2.91% | 562.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,577 | ₩76,100 | ₩71,691 | ₩72,535 | -4.02% | 417.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,917 | ₩78,056 | ₩74,639 | ₩75,081 | -2.39% | 504.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩83,269 | ₩83,483 | ₩75,751 | ₩76,676 | -7.92% | 546만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,604 | ₩84,716 | ₩81,058 | ₩84,314 | +0.85% | 588.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩82,907 | ₩86,565 | ₩82,116 | ₩82,331 | -0.70% | 634.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,751 | ₩84,904 | ₩79,651 | ₩81,647 | -2.51% | 699만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,585 | ₩84,100 | ₩80,415 | ₩82,559 | -0.03% | 1063.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,366 | ₩85,748 | ₩81,272 | ₩82,773 | +1.73% | 696.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,595 | ₩85,560 | ₩77,373 | ₩80,147 | -5.26% | 1321.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,131 | ₩86,203 | ₩84,140 | ₩85,359 | +0.27% | 553.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,740 | ₩84,930 | ₩78,498 | ₩84,810 | +7.71% | 846만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,120 | ₩81,259 | ₩75,885 | ₩78,539 | -1.97% | 1273.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,212 | ₩80,736 | ₩76,542 | ₩80,254 | +3.94% | 1044.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,927 | ₩79,570 | ₩76,368 | ₩77,869 | -1.34% | 815.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,773 | ₩79,088 | ₩74,478 | ₩78,110 | +4.46% | 1067.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,927 | ₩75,966 | ₩70,847 | ₩74,800 | +5.46% | 1491.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,110 | ₩73,004 | ₩69,842 | ₩70,793 | +0.97% | 1062.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,594 | ₩73,728 | ₩69,480 | ₩70,391 | -4.35% | 979.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,740 | ₩73,513 | ₩70,740 | ₩72,897 | +3.05% | 639.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,782 | ₩73,165 | ₩64,884 | ₩70,029 | +6.46% | 1047.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,396 | ₩65,433 | ₩62,190 | ₩65,112 | +2.71% | 627만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,800 | ₩62,914 | ₩58,653 | ₩62,860 | +6.91% | 700만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,818 | ₩61,360 | ₩58,773 | ₩59,363 | -0.76% | 709.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,616 | ₩60,864 | ₩55,664 | ₩59,537 | +5.16% | 479.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,909 | ₩57,205 | ₩53,842 | ₩55,999 | +3.88% | 662.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,788 | ₩55,437 | ₩52,355 | ₩53,547 | -0.45% | 849.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,725 | ₩52,475 | ₩51,323 | ₩52,355 | +1.22% | 373.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,403 | ₩51,912 | ₩51,028 | ₩51,363 | -0.08% | 276만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,472 | ₩54,485 | ₩50,505 | ₩50,599 | -7.11% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,901 | ₩55,504 | ₩53,440 | ₩54,137 | -1.39% | 408.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,391 | ₩55,731 | ₩52,770 | ₩54,780 | +0.71% | 465만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,877 | ₩54,204 | ₩52,167 | ₩53,896 | +1.93% | 361.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,405 | ₩54,780 | ₩52,703 | ₩53,534 | -1.60% | 538.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,700 | ₩55,959 | ₩54,137 | ₩54,512 | -0.34% | 452.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,802 | ₩54,834 | ₩53,011 | ₩54,378 | +1.07% | 615.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,804 | ₩54,003 | ₩48,804 | ₩53,333 | +9.28% | 1197.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,123 | ₩49,246 | ₩45,976 | ₩47,959 | +3.98% | 687.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,708 | ₩46,780 | ₩45,185 | ₩46,097 | +0.85% | 616.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩48,750 | ₩49,058 | ₩45,092 | ₩45,145 | -7.39% | 588.3만 |
|---|
| 2025.09.29–2025.10.03 | ₩47,544 | ₩49,742 | ₩47,410 | ₩48,750 | +2.54% | 1036.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩46,592 | ₩48,147 | ₩45,775 | ₩47,383 | +1.70% | 1166.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩47,879 | ₩48,924 | ₩46,659 | ₩46,793 | -2.27% | 658.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩47,356 | ₩49,018 | ₩46,418 | ₩48,013 | +1.39% | 1008.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩48,308 | ₩48,495 | ₩46,686 | ₩46,740 | -3.25% | 1117.5만 |
|---|
| 2025.08.28–2025.08.29 | ₩48,522 | ₩48,978 | ₩48,281 | ₩48,495 | -0.06% | 255.2만 |
|---|