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 | ₩76,210 | ₩78,786 | ₩74,279 | ₩76,908 | +0.92% | 699.5만 |
| 2026.09.28–2026.10.02 | ₩75,513 | ₩75,902 | ₩72,817 | ₩75,097 | -0.55% | 591.7만 |
| 2026.09.21–2026.09.25 | ₩75,862 | ₩76,519 | ₩73,461 | ₩74,400 | -1.93% | 521.5만 |
| 2026.09.14–2026.09.18 | ₩76,090 | ₩77,243 | ₩73,179 | ₩75,446 | -0.85% | 602.2만 |
| 2026.09.08–2026.09.11 | ₩76,331 | ₩78,008 | ₩75,701 | ₩76,975 | +0.84% | 407만 |
| 2026.08.31–2026.09.04 | ₩75,111 | ₩76,264 | ₩73,675 | ₩75,714 | +0.80% | 597만 |
| 2026.08.24–2026.08.28 | ₩71,087 | ₩73,501 | ₩70,188 | ₩72,388 | +1.83% | 572.4만 |
| 2026.08.17–2026.08.21 | ₩72,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,643 |
| ₩69,839 |
| ₩70,631 |
| -2.06% |
| 868.7만 |
| 2026.08.10–2026.08.14 | ₩71,476 | ₩72,911 | ₩70,175 | ₩71,865 | +0.54% | 958.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,593 | ₩78,423 | ₩70,564 | ₩71,140 | -5.89% | 933.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,814 | ₩77,190 | ₩74,011 | ₩76,894 | +0.10% | 501.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,251 | ₩78,947 | ₩74,091 | ₩77,350 | +1.44% | 523.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,842 | ₩76,720 | ₩74,574 | ₩76,666 | +2.44% | 471.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,428 | ₩74,722 | ₩71,677 | ₩74,534 | +2.91% | 562.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,647 | ₩76,170 | ₩71,757 | ₩72,602 | -4.02% | 417.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,988 | ₩78,128 | ₩74,708 | ₩75,151 | -2.39% | 504.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩83,346 | ₩83,560 | ₩75,821 | ₩76,747 | -7.92% | 546만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,681 | ₩84,794 | ₩81,133 | ₩84,392 | +0.85% | 588.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩82,984 | ₩86,645 | ₩82,192 | ₩82,407 | -0.70% | 634.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,829 | ₩84,982 | ₩79,724 | ₩81,723 | -2.51% | 699만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,662 | ₩84,177 | ₩80,489 | ₩82,635 | -0.03% | 1063.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,441 | ₩85,827 | ₩81,347 | ₩82,850 | +1.73% | 696.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,674 | ₩85,639 | ₩77,444 | ₩80,221 | -5.26% | 1321.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,210 | ₩86,283 | ₩84,218 | ₩85,438 | +0.27% | 553.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,812 | ₩85,009 | ₩78,571 | ₩84,888 | +7.71% | 846만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,194 | ₩81,334 | ₩75,956 | ₩78,611 | -1.97% | 1273.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,283 | ₩80,811 | ₩76,613 | ₩80,328 | +3.94% | 1044.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,000 | ₩79,644 | ₩76,438 | ₩77,941 | -1.34% | 815.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,842 | ₩79,161 | ₩74,547 | ₩78,182 | +4.46% | 1067.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,993 | ₩76,036 | ₩70,912 | ₩74,869 | +5.46% | 1491.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,175 | ₩73,072 | ₩69,906 | ₩70,859 | +0.97% | 1062.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,662 | ₩73,796 | ₩69,544 | ₩70,456 | -4.35% | 979.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,805 | ₩73,582 | ₩70,805 | ₩72,965 | +3.05% | 639.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,842 | ₩73,233 | ₩64,944 | ₩70,094 | +6.46% | 1047.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,455 | ₩65,494 | ₩62,248 | ₩65,172 | +2.71% | 627만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,854 | ₩62,972 | ₩58,707 | ₩62,919 | +6.91% | 700만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,874 | ₩61,416 | ₩58,828 | ₩59,418 | -0.76% | 709.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,668 | ₩60,920 | ₩55,716 | ₩59,592 | +5.16% | 479.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,959 | ₩57,258 | ₩53,892 | ₩56,051 | +3.88% | 662.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,838 | ₩55,488 | ₩52,403 | ₩53,597 | -0.45% | 849.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,773 | ₩52,524 | ₩51,370 | ₩52,403 | +1.22% | 373.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,451 | ₩51,960 | ₩51,075 | ₩51,410 | -0.08% | 276만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,522 | ₩54,536 | ₩50,552 | ₩50,646 | -7.11% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,951 | ₩55,555 | ₩53,489 | ₩54,187 | -1.39% | 408.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,442 | ₩55,783 | ₩52,819 | ₩54,831 | +0.71% | 465만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,926 | ₩54,254 | ₩52,215 | ₩53,945 | +1.93% | 361.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,455 | ₩54,831 | ₩52,752 | ₩53,583 | -1.60% | 538.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,750 | ₩56,011 | ₩54,187 | ₩54,562 | -0.34% | 452.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,852 | ₩54,884 | ₩53,060 | ₩54,428 | +1.07% | 615.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,849 | ₩54,053 | ₩48,849 | ₩53,382 | +9.28% | 1197.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,166 | ₩49,291 | ₩46,019 | ₩48,004 | +3.98% | 687.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,750 | ₩46,823 | ₩45,227 | ₩46,139 | +0.85% | 616.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,421 | ₩46,850 | ₩45,133 | ₩45,187 | -2.66% | 143.4만 |
|---|