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 | ₩76,194 | ₩78,769 | ₩74,263 | ₩76,891 | +0.92% | 699.5만 |
| 2026.09.28–2026.10.02 | ₩75,497 | ₩75,885 | ₩72,801 | ₩75,081 | -0.55% | 591.7만 |
| 2026.09.21–2026.09.25 | ₩75,845 | ₩76,502 | ₩73,445 | ₩74,384 | -1.93% | 362.6만 |
| 2026.09.14–2026.09.18 | ₩75,859 | ₩76,462 | ₩74,477 | ₩75,430 | -0.57% | 229.7만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩76,958 | — | — |
| 2026.08.24–2026.08.27 | ₩71,071 | ₩73,485 | ₩70,173 | ₩72,828 | +2.47% | 504.3만 |
| 2026.08.17–2026.08.21 | ₩72,104 | ₩72,627 | ₩69,824 | ₩70,615 | -2.06% | 868.7만 |
| 2026.08.10–2026.08.14 | ₩71,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,895 |
| ₩70,160 |
| ₩71,849 |
| +0.54% |
| 958.2만 |
| 2026.08.03–2026.08.07 | ₩75,577 | ₩78,407 | ₩70,548 | ₩71,125 | -5.89% | 933.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,797 | ₩77,173 | ₩73,995 | ₩76,878 | +0.10% | 501.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,234 | ₩78,929 | ₩74,075 | ₩77,334 | +1.44% | 523.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,826 | ₩76,703 | ₩74,558 | ₩76,650 | +2.44% | 471.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,412 | ₩74,705 | ₩71,661 | ₩74,518 | +2.91% | 562.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,631 | ₩76,154 | ₩71,742 | ₩72,587 | -4.02% | 417.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,972 | ₩78,112 | ₩74,692 | ₩75,135 | -2.39% | 504.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩83,328 | ₩83,542 | ₩75,805 | ₩76,730 | -7.92% | 546만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,663 | ₩84,776 | ₩81,115 | ₩84,374 | +0.85% | 588.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩82,966 | ₩86,627 | ₩82,175 | ₩82,389 | -0.70% | 634.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,811 | ₩84,964 | ₩79,707 | ₩81,705 | -2.51% | 699만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,644 | ₩84,159 | ₩80,472 | ₩82,617 | -0.03% | 1063.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,424 | ₩85,809 | ₩81,330 | ₩82,832 | +1.73% | 696.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,655 | ₩85,621 | ₩77,428 | ₩80,203 | -5.26% | 1321.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,192 | ₩86,265 | ₩84,200 | ₩85,420 | +0.27% | 553.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,795 | ₩84,991 | ₩78,554 | ₩84,870 | +7.71% | 846만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,177 | ₩81,316 | ₩75,939 | ₩78,594 | -1.97% | 1273.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,267 | ₩80,793 | ₩76,596 | ₩80,311 | +3.94% | 1044.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,983 | ₩79,627 | ₩76,422 | ₩77,924 | -1.34% | 815.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,826 | ₩79,144 | ₩74,531 | ₩78,165 | +4.46% | 1067.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,978 | ₩76,020 | ₩70,897 | ₩74,853 | +5.46% | 1491.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,160 | ₩73,056 | ₩69,891 | ₩70,843 | +0.97% | 1062.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,646 | ₩73,780 | ₩69,529 | ₩70,441 | -4.35% | 979.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,790 | ₩73,566 | ₩70,790 | ₩72,949 | +3.05% | 639.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,828 | ₩73,217 | ₩64,930 | ₩70,079 | +6.46% | 1047.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,441 | ₩65,480 | ₩62,234 | ₩65,158 | +2.71% | 627만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,842 | ₩62,959 | ₩58,694 | ₩62,905 | +6.91% | 700만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,861 | ₩61,403 | ₩58,815 | ₩59,405 | -0.76% | 709.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,656 | ₩60,907 | ₩55,704 | ₩59,579 | +5.16% | 479.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,947 | ₩57,246 | ₩53,880 | ₩56,039 | +3.88% | 662.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,827 | ₩55,476 | ₩52,392 | ₩53,585 | -0.45% | 849.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,761 | ₩52,512 | ₩51,359 | ₩52,392 | +1.22% | 373.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,440 | ₩51,949 | ₩51,064 | ₩51,399 | -0.08% | 276만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,510 | ₩54,524 | ₩50,541 | ₩50,635 | -7.11% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,940 | ₩55,543 | ₩53,478 | ₩54,175 | -1.39% | 408.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,430 | ₩55,771 | ₩52,807 | ₩54,819 | +0.71% | 465만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,915 | ₩54,242 | ₩52,204 | ₩53,934 | +1.93% | 361.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,443 | ₩54,819 | ₩52,740 | ₩53,572 | -1.60% | 538.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,738 | ₩55,999 | ₩54,175 | ₩54,551 | -0.34% | 452.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,840 | ₩54,872 | ₩53,049 | ₩54,417 | +1.07% | 615.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,838 | ₩54,041 | ₩48,838 | ₩53,371 | +9.28% | 1197.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,156 | ₩49,281 | ₩46,009 | ₩47,993 | +3.98% | 687.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,740 | ₩46,813 | ₩45,218 | ₩46,129 | +0.85% | 616.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩48,784 | ₩49,093 | ₩45,124 | ₩45,177 | -7.39% | 588.3만 |
|---|
| 2025.09.29–2025.10.03 | ₩47,578 | ₩49,777 | ₩47,444 | ₩48,784 | +2.54% | 1036.1만 |
|---|
| 2025.09.22–2025.09.26 | ₩46,626 | ₩48,181 | ₩45,808 | ₩47,417 | +1.70% | 1166.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩47,913 | ₩48,959 | ₩46,693 | ₩46,827 | -2.27% | 658.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩47,390 | ₩49,053 | ₩46,451 | ₩48,047 | +1.39% | 1008.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩48,342 | ₩48,530 | ₩46,719 | ₩46,773 | -3.25% | 1117.5만 |
|---|
| 2025.08.28–2025.08.29 | ₩48,557 | ₩49,012 | ₩48,315 | ₩48,530 | -0.06% | 255.2만 |
|---|