시장 데이터를 불러오는 중
전체 종목
Tennessee Valley Authority Common Stock 과거 주가
Tennessee Valley Authority Common Stock · TVC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tennessee Valley Authority Common Stock · TVC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,866 | ₩32,000 | ₩31,852 | ₩31,946 | +0.25% | 1.9만 |
| 2026.10.08 | ₩31,758 | ₩32,026 | ₩31,758 | ₩31,852 | +0.30% | 3.8천 |
| 2026.10.07 | ₩31,665 | ₩32,107 | ₩31,665 | ₩31,812 | +0.47% | 3.9천 |
| 2026.10.06 | ₩31,785 | ₩32,201 | ₩31,758 | ₩31,758 | -0.08% | 4천 |
| 2026.10.05 | ₩31,866 | ₩31,933 | ₩31,772 | ₩31,785 | -0.25% | 5.8천 |
| 2026.10.02 | ₩32,093 | ₩32,093 | ₩31,879 | ₩31,919 | -0.54% | 7.8천 |
| 2026.10.01 | ₩31,986 | ₩32,174 | ₩31,959 | ₩32,147 | +0.50% | 1.6만 |
| 2026.09.30 | ₩31,758 | ₩32,134 | ₩31,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,134 |
| +1.18% |
| 2.2만 |
| 2026.09.29 | ₩31,772 | ₩32,013 | ₩31,732 | ₩31,825 | +0.17% | 7.5천 |
|---|
| 2026.09.28 | ₩31,758 | ₩31,946 | ₩31,651 | ₩31,758 | 0.00% | 1.5만 |
|---|
| 2026.09.25 | ₩31,785 | ₩31,892 | ₩31,758 | ₩31,892 | +0.34% | 1.1만 |
|---|
| 2026.09.24 | ₩31,799 | ₩31,866 | ₩31,799 | ₩31,825 | +0.08% | 6.3천 |
|---|
| 2026.09.23 | ₩31,892 | ₩32,040 | ₩31,772 | ₩31,852 | -0.13% | 1.7만 |
|---|
| 2026.09.22 | ₩31,906 | ₩32,067 | ₩31,879 | ₩31,906 | 0.00% | 8.1천 |
|---|
| 2026.09.21 | ₩31,892 | ₩31,933 | ₩31,866 | ₩31,919 | +0.08% | 1.4만 |
|---|
| 2026.09.18 | ₩31,959 | ₩31,959 | ₩31,879 | ₩31,919 | -0.13% | 7.2천 |
|---|
| 2026.09.17 | ₩31,919 | ₩32,000 | ₩31,879 | ₩31,933 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩31,959 | ₩32,013 | ₩31,919 | ₩31,946 | -0.04% | 8.6천 |
|---|
| 2026.09.15 | ₩31,946 | ₩32,294 | ₩31,946 | ₩32,000 | +0.17% | 5.7천 |
|---|
| 2026.09.14 | ₩31,919 | ₩32,281 | ₩31,919 | ₩32,080 | +0.50% | 1.5천 |
|---|
| 2026.09.11 | ₩31,933 | ₩32,026 | ₩31,919 | ₩31,919 | -0.04% | 4천 |
|---|
| 2026.09.10 | ₩32,026 | ₩32,201 | ₩31,959 | ₩31,959 | -0.21% | 8.3천 |
|---|
| 2026.09.09 | ₩32,040 | ₩32,160 | ₩32,013 | ₩32,093 | +0.17% | 5.2천 |
|---|
| 2026.09.08 | ₩32,053 | ₩32,174 | ₩32,040 | ₩32,053 | 0.00% | 6.3천 |
|---|
| 2026.09.04 | ₩32,000 | ₩32,187 | ₩31,986 | ₩31,986 | -0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩32,067 | ₩32,214 | ₩32,053 | ₩32,067 | 0.00% | 1.3만 |
|---|
| 2026.09.02 | ₩32,053 | ₩32,187 | ₩32,026 | ₩32,053 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩32,134 | ₩32,388 | ₩32,026 | ₩32,053 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩32,067 | ₩32,254 | ₩32,026 | ₩32,134 | +0.21% | 1.5만 |
|---|
| 2026.08.28 | ₩32,268 | ₩32,375 | ₩32,201 | ₩32,268 | 0.00% | 6.5천 |
|---|
| 2026.08.27 | ₩32,254 | ₩32,375 | ₩32,254 | ₩32,375 | +0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩32,254 | ₩32,455 | ₩32,254 | ₩32,321 | +0.21% | 1.1만 |
|---|
| 2026.08.25 | ₩32,268 | ₩32,321 | ₩32,254 | ₩32,294 | +0.08% | 7.5천 |
|---|
| 2026.08.24 | ₩32,254 | ₩32,268 | ₩32,241 | ₩32,254 | 0.00% | 8.7천 |
|---|
| 2026.08.21 | ₩32,241 | ₩32,482 | ₩32,241 | ₩32,268 | +0.08% | 1만 |
|---|
| 2026.08.20 | ₩32,254 | ₩32,361 | ₩32,227 | ₩32,281 | +0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩32,254 | ₩32,281 | ₩32,241 | ₩32,281 | +0.08% | 2.7만 |
|---|
| 2026.08.18 | ₩32,241 | ₩32,361 | ₩32,227 | ₩32,281 | +0.12% | 1.3만 |
|---|
| 2026.08.17 | ₩32,241 | ₩32,268 | ₩32,227 | ₩32,268 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩32,187 | ₩32,268 | ₩32,187 | ₩32,268 | +0.25% | 1.6만 |
|---|
| 2026.08.13 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩32,227 | ₩32,254 | ₩32,201 | ₩32,227 | 0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩32,201 | ₩32,254 | ₩32,187 | ₩32,227 | +0.08% | 2.5천 |
|---|
| 2026.08.10 | ₩32,201 | ₩32,227 | ₩32,187 | ₩32,214 | +0.04% | 6.6천 |
|---|
| 2026.08.07 | ₩32,174 | ₩32,268 | ₩32,160 | ₩32,227 | +0.17% | 2.7만 |
|---|
| 2026.08.06 | ₩32,160 | ₩32,174 | ₩32,134 | ₩32,174 | +0.04% | 3.3천 |
|---|
| 2026.08.05 | ₩32,201 | ₩32,254 | ₩32,160 | ₩32,187 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩32,254 | ₩32,361 | ₩32,160 | ₩32,201 | -0.17% | 1.3만 |
|---|
| 2026.08.03 | ₩32,160 | ₩32,241 | ₩32,147 | ₩32,174 | +0.04% | 1.6만 |
|---|
| 2026.07.31 | ₩32,134 | ₩32,254 | ₩32,120 | ₩32,174 | +0.13% | 1.8만 |
|---|
| 2026.07.30 | ₩32,040 | ₩32,201 | ₩32,040 | ₩32,174 | +0.42% | 2.7만 |
|---|
| 2026.07.29 | ₩32,201 | ₩32,227 | ₩32,040 | ₩32,040 | -0.50% | 8.7천 |
|---|
| 2026.07.28 | ₩32,093 | ₩32,120 | ₩32,093 | ₩32,093 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩32,053 | ₩32,120 | ₩32,053 | ₩32,120 | +0.21% | 2.4만 |
|---|
| 2026.07.24 | ₩32,080 | ₩32,134 | ₩32,067 | ₩32,093 | +0.04% | 8.3천 |
|---|
| 2026.07.23 | ₩32,067 | ₩32,093 | ₩32,040 | ₩32,080 | +0.04% | 1.1만 |
|---|
| 2026.07.22 | ₩32,067 | ₩32,174 | ₩32,053 | ₩32,107 | +0.13% | 5.6천 |
|---|
| 2026.07.21 | ₩32,147 | ₩32,174 | ₩32,107 | ₩32,134 | -0.04% | 5.1천 |
|---|
| 2026.07.20 | ₩32,134 | ₩32,160 | ₩32,120 | ₩32,160 | +0.08% | 2.2만 |
|---|
| 2026.07.17 | ₩32,147 | ₩32,187 | ₩32,134 | ₩32,160 | +0.04% | 6.2천 |
|---|
| 2026.07.16 | ₩32,160 | ₩32,160 | ₩31,973 | ₩32,080 | -0.25% | 2.7천 |
|---|
| 2026.07.15 | ₩32,160 | ₩32,187 | ₩32,107 | ₩32,174 | +0.04% | 1만 |
|---|
| 2026.07.14 | ₩32,093 | ₩32,160 | ₩32,053 | ₩32,107 | +0.04% | 1.6만 |
|---|
| 2026.07.13 | ₩32,120 | ₩32,120 | ₩32,040 | ₩32,040 | -0.25% | 7.4천 |
|---|
| 2026.07.10 | ₩31,986 | ₩32,107 | ₩31,986 | ₩32,013 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩32,026 | ₩32,120 | ₩32,013 | ₩32,067 | +0.13% | 9.2천 |
|---|
| 2026.07.08 | ₩32,120 | ₩32,160 | ₩32,093 | ₩32,093 | -0.08% | 1.5천 |
|---|
| 2026.07.07 | ₩32,227 | ₩32,227 | ₩32,080 | ₩32,080 | -0.46% | 3.5천 |
|---|
| 2026.07.06 | ₩32,067 | ₩32,160 | ₩32,013 | ₩32,093 | +0.08% | 6.1천 |
|---|
| 2026.07.02 | ₩32,134 | ₩32,187 | ₩32,080 | ₩32,187 | +0.17% | 8.6천 |
|---|
| 2026.07.01 | ₩31,959 | ₩32,080 | ₩31,959 | ₩32,080 | +0.38% | 1.9만 |
|---|
| 2026.06.30 | ₩31,946 | ₩32,134 | ₩31,906 | ₩31,973 | +0.08% | 37.7만 |
|---|
| 2026.06.29 | ₩32,000 | ₩32,053 | ₩31,866 | ₩32,053 | +0.17% | 12.7만 |
|---|
| 2026.06.26 | ₩31,946 | ₩32,053 | ₩31,933 | ₩32,040 | +0.29% | 2.5만 |
|---|
| 2026.06.25 | ₩32,080 | ₩32,107 | ₩32,026 | ₩32,080 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩32,053 | ₩32,080 | ₩32,040 | ₩32,080 | +0.08% | 2.5만 |
|---|
| 2026.06.23 | ₩31,933 | ₩32,107 | ₩31,933 | ₩32,026 | +0.29% | 9천 |
|---|
| 2026.06.22 | ₩32,026 | ₩32,093 | ₩31,973 | ₩32,013 | -0.04% | 3만 |
|---|
| 2026.06.18 | ₩32,120 | ₩32,174 | ₩32,053 | ₩32,080 | -0.13% | 1.5만 |
|---|
| 2026.06.17 | ₩32,093 | ₩32,134 | ₩32,080 | ₩32,107 | +0.04% | 4.8천 |
|---|
| 2026.06.16 | ₩32,080 | ₩32,134 | ₩32,080 | ₩32,107 | +0.08% | 2만 |
|---|
| 2026.06.15 | ₩32,026 | ₩32,254 | ₩32,026 | ₩32,067 | +0.13% | 5.5천 |
|---|
| 2026.06.12 | ₩32,080 | ₩32,147 | ₩32,053 | ₩32,080 | 0.00% | 7.4천 |
|---|
| 2026.06.11 | ₩31,959 | ₩32,134 | ₩31,946 | ₩32,026 | +0.21% | 3.5천 |
|---|
| 2026.06.10 | ₩32,026 | ₩32,134 | ₩32,000 | ₩32,000 | -0.08% | 2.4만 |
|---|
| 2026.06.09 | ₩32,013 | ₩32,067 | ₩31,986 | ₩32,026 | +0.04% | 3.6천 |
|---|
| 2026.06.08 | ₩31,986 | ₩32,053 | ₩31,959 | ₩32,000 | +0.04% | 3.5천 |
|---|
| 2026.06.05 | ₩31,959 | ₩32,040 | ₩31,933 | ₩31,986 | +0.08% | 2.2만 |
|---|
| 2026.06.04 | ₩32,053 | ₩32,093 | ₩32,026 | ₩32,053 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩32,040 | ₩32,067 | ₩32,013 | ₩32,013 | -0.08% | 8.4천 |
|---|
| 2026.06.02 | ₩32,254 | ₩32,254 | ₩32,040 | ₩32,120 | -0.42% | 1.9만 |
|---|
| 2026.06.01 | ₩32,107 | ₩32,214 | ₩32,000 | ₩32,201 | +0.29% | 6.8천 |
|---|
| 2026.05.29 | ₩32,053 | ₩32,281 | ₩32,040 | ₩32,040 | -0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩32,187 | ₩32,268 | ₩32,187 | ₩32,268 | +0.25% | 4천 |
|---|
| 2026.05.27 | ₩32,214 | ₩32,294 | ₩32,214 | ₩32,268 | +0.17% | 4.9천 |
|---|
| 2026.05.26 | ₩32,187 | ₩32,268 | ₩32,174 | ₩32,268 | +0.25% | 2.4천 |
|---|
| 2026.05.22 | ₩32,147 | ₩32,241 | ₩32,093 | ₩32,093 | -0.17% | 1.1만 |
|---|
| 2026.05.21 | ₩32,093 | ₩32,214 | ₩32,093 | ₩32,214 | +0.38% | 8.8천 |
|---|
| 2026.05.20 | ₩32,187 | ₩32,268 | ₩32,093 | ₩32,093 | -0.29% | 7.3천 |
|---|
| 2026.05.19 | ₩32,107 | ₩32,201 | ₩31,986 | ₩32,120 | +0.04% | 3.1천 |
|---|
| 2026.05.18 | ₩32,120 | ₩32,201 | ₩32,120 | ₩32,147 | +0.08% | 5.5천 |
|---|
| 2026.05.15 | ₩32,227 | ₩32,375 | ₩31,933 | ₩32,120 | -0.33% | 1.5만 |
|---|
| 2026.05.14 | ₩32,335 | ₩32,469 | ₩32,268 | ₩32,375 | +0.12% | 8천 |
|---|
| 2026.05.13 | ₩32,375 | ₩32,482 | ₩32,281 | ₩32,402 | +0.08% | 6천 |
|---|
| 2026.05.12 | ₩32,348 | ₩32,482 | ₩32,268 | ₩32,482 | +0.41% | 1.7만 |
|---|
| 2026.05.11 | ₩32,335 | ₩32,536 | ₩32,308 | ₩32,428 | +0.29% | 7.1천 |
|---|
| 2026.05.08 | ₩32,214 | ₩32,455 | ₩32,214 | ₩32,442 | +0.71% | 5.1천 |
|---|
| 2026.05.07 | ₩32,455 | ₩32,629 | ₩32,201 | ₩32,214 | -0.74% | 2.3만 |
|---|
| 2026.05.06 | ₩32,442 | ₩32,509 | ₩32,428 | ₩32,455 | +0.04% | 5.9천 |
|---|
| 2026.05.05 | ₩32,415 | ₩32,603 | ₩32,415 | ₩32,442 | +0.08% | 1만 |
|---|
| 2026.05.04 | ₩32,428 | ₩32,495 | ₩32,388 | ₩32,442 | +0.04% | 5.4천 |
|---|
| 2026.05.01 | ₩32,509 | ₩32,509 | ₩32,348 | ₩32,428 | -0.25% | 1.1만 |
|---|
| 2026.04.30 | ₩32,415 | ₩32,536 | ₩32,415 | ₩32,495 | +0.25% | 1.1만 |
|---|
| 2026.04.29 | ₩32,509 | ₩32,509 | ₩32,402 | ₩32,509 | 0.00% | 2.6천 |
|---|
| 2026.04.28 | ₩32,696 | ₩32,696 | ₩32,495 | ₩32,603 | -0.29% | 6.3천 |
|---|
| 2026.04.27 | ₩32,643 | ₩32,643 | ₩32,509 | ₩32,629 | -0.04% | 4천 |
|---|
| 2026.04.24 | ₩32,643 | ₩32,790 | ₩32,603 | ₩32,696 | +0.16% | 8천 |
|---|
| 2026.04.23 | ₩32,375 | ₩32,790 | ₩32,375 | ₩32,790 | +1.28% | 6.2천 |
|---|
| 2026.04.22 | ₩32,562 | ₩32,629 | ₩32,375 | ₩32,375 | -0.58% | 6.8천 |
|---|
| 2026.04.21 | ₩32,562 | ₩32,629 | ₩32,562 | ₩32,562 | 0.00% | 7.7천 |
|---|
| 2026.04.20 | ₩32,616 | ₩32,616 | ₩32,589 | ₩32,589 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩32,710 | ₩32,777 | ₩32,576 | ₩32,576 | -0.41% | 4.8천 |
|---|
| 2026.04.16 | ₩32,643 | ₩32,830 | ₩32,643 | ₩32,696 | +0.16% | 6.3천 |
|---|
| 2026.04.15 | ₩32,830 | ₩32,830 | ₩32,683 | ₩32,710 | -0.37% | 5.9천 |
|---|
| 2026.04.14 | ₩32,670 | ₩32,790 | ₩32,670 | ₩32,790 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩32,683 | ₩32,696 | ₩32,562 | ₩32,696 | +0.04% | 2.7천 |
|---|
| 2026.04.10 | ₩32,656 | ₩32,737 | ₩32,536 | ₩32,737 | +0.25% | 2.6천 |
|---|
| 2026.04.09 | ₩32,857 | ₩32,857 | ₩32,670 | ₩32,737 | -0.37% | 9.4천 |
|---|
| 2026.04.08 | ₩32,763 | ₩32,830 | ₩32,656 | ₩32,790 | +0.08% | 1.2만 |
|---|
| 2026.04.07 | ₩32,629 | ₩32,723 | ₩32,562 | ₩32,696 | +0.21% | 9.3천 |
|---|
| 2026.04.06 | ₩32,629 | ₩32,710 | ₩32,629 | ₩32,696 | +0.21% | 5.8천 |
|---|
| 2026.04.02 | ₩32,589 | ₩32,790 | ₩32,589 | ₩32,696 | +0.33% | 4천 |
|---|
| 2026.04.01 | ₩32,790 | ₩32,871 | ₩32,656 | ₩32,777 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩32,455 | ₩32,871 | ₩32,455 | ₩32,830 | +1.16% | 31.5만 |
|---|
| 2026.03.30 | ₩32,522 | ₩32,522 | ₩32,335 | ₩32,348 | -0.54% | 5.7천 |
|---|
| 2026.03.27 | ₩32,495 | ₩32,495 | ₩32,335 | ₩32,335 | -0.49% | 2천 |
|---|
| 2026.03.26 | ₩32,442 | ₩32,442 | ₩32,321 | ₩32,335 | -0.33% | 4.6천 |
|---|
| 2026.03.25 | ₩32,442 | ₩32,442 | ₩32,294 | ₩32,415 | -0.08% | 1.7천 |
|---|
| 2026.03.24 | ₩32,469 | ₩32,469 | ₩32,335 | ₩32,455 | -0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩32,335 | ₩32,495 | ₩32,335 | ₩32,428 | +0.29% | 3.6천 |
|---|
| 2026.03.20 | ₩32,375 | ₩32,562 | ₩32,335 | ₩32,402 | +0.08% | 3.1만 |
|---|
| 2026.03.19 | ₩32,495 | ₩32,562 | ₩32,402 | ₩32,482 | -0.04% | 4.5천 |
|---|
| 2026.03.18 | ₩32,616 | ₩32,616 | ₩32,402 | ₩32,576 | -0.12% | 5.9천 |
|---|
| 2026.03.17 | ₩32,428 | ₩32,616 | ₩32,402 | ₩32,589 | +0.50% | 4.6천 |
|---|
| 2026.03.16 | ₩32,428 | ₩32,549 | ₩32,428 | ₩32,469 | +0.12% | 4.7천 |
|---|
| 2026.03.13 | ₩32,428 | ₩32,549 | ₩32,428 | ₩32,428 | 0.00% | 3.7만 |
|---|
| 2026.03.12 | ₩32,536 | ₩32,603 | ₩32,428 | ₩32,469 | -0.21% | 8.6천 |
|---|
| 2026.03.11 | ₩32,562 | ₩32,576 | ₩32,375 | ₩32,536 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩32,536 | ₩32,603 | ₩32,402 | ₩32,402 | -0.41% | 6.6천 |
|---|
| 2026.03.09 | ₩32,375 | ₩32,562 | ₩32,375 | ₩32,415 | +0.12% | 8.7천 |
|---|
| 2026.03.06 | ₩32,442 | ₩32,603 | ₩32,375 | ₩32,388 | -0.17% | 1.8만 |
|---|
| 2026.03.05 | ₩32,589 | ₩32,589 | ₩32,455 | ₩32,509 | -0.25% | 8.5천 |
|---|
| 2026.03.04 | ₩32,629 | ₩32,629 | ₩32,549 | ₩32,589 | -0.12% | 3.8천 |
|---|
| 2026.03.03 | ₩32,589 | ₩32,629 | ₩32,495 | ₩32,549 | -0.12% | 9.1천 |
|---|
| 2026.03.02 | ₩32,616 | ₩32,656 | ₩32,482 | ₩32,536 | -0.25% | 2.2만 |
|---|
| 2026.02.27 | ₩32,710 | ₩32,723 | ₩32,482 | ₩32,509 | -0.61% | 16.6만 |
|---|
| 2026.02.26 | ₩32,763 | ₩32,817 | ₩32,723 | ₩32,777 | +0.04% | 2.9천 |
|---|
| 2026.02.25 | ₩32,804 | ₩32,830 | ₩32,737 | ₩32,790 | -0.04% | 4.8만 |
|---|
| 2026.02.24 | ₩32,817 | ₩32,844 | ₩32,723 | ₩32,790 | -0.08% | 8.2만 |
|---|
| 2026.02.23 | ₩32,790 | ₩32,924 | ₩32,723 | ₩32,777 | -0.04% | 17.2만 |
|---|
| 2026.02.20 | ₩32,857 | ₩32,871 | ₩32,723 | ₩32,871 | +0.04% | 5.5천 |
|---|
| 2026.02.19 | ₩32,629 | ₩32,844 | ₩32,629 | ₩32,844 | +0.66% | 8.8천 |
|---|
| 2026.02.18 | ₩32,830 | ₩32,830 | ₩32,616 | ₩32,696 | -0.41% | 6.8천 |
|---|
| 2026.02.17 | ₩32,603 | ₩32,830 | ₩32,603 | ₩32,830 | +0.70% | 6.6천 |
|---|
| 2026.02.13 | ₩32,670 | ₩32,710 | ₩32,616 | ₩32,629 | -0.12% | 1.2만 |
|---|
| 2026.02.12 | ₩32,616 | ₩32,683 | ₩32,589 | ₩32,629 | +0.04% | 8.4천 |
|---|
| 2026.02.11 | ₩32,670 | ₩32,710 | ₩32,589 | ₩32,696 | +0.08% | 11.2만 |
|---|
| 2026.02.10 | ₩32,683 | ₩32,683 | ₩32,629 | ₩32,683 | 0.00% | 7.9천 |
|---|
| 2026.02.09 | ₩32,576 | ₩32,683 | ₩32,549 | ₩32,683 | +0.33% | 9.5천 |
|---|
| 2026.02.06 | ₩32,576 | ₩32,670 | ₩32,562 | ₩32,670 | +0.29% | 6.2천 |
|---|
| 2026.02.05 | ₩32,629 | ₩32,656 | ₩32,549 | ₩32,656 | +0.08% | 9.1천 |
|---|
| 2026.02.04 | ₩32,536 | ₩32,629 | ₩32,536 | ₩32,629 | +0.29% | 9천 |
|---|
| 2026.02.03 | ₩32,643 | ₩32,656 | ₩32,562 | ₩32,616 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩32,656 | ₩32,656 | ₩32,562 | ₩32,656 | 0.00% | 1.9만 |
|---|
| 2026.01.30 | ₩32,495 | ₩32,643 | ₩32,495 | ₩32,643 | +0.45% | 9.8천 |
|---|
| 2026.01.29 | ₩32,616 | ₩32,616 | ₩32,495 | ₩32,495 | -0.37% | 7.9천 |
|---|
| 2026.01.28 | ₩32,495 | ₩32,616 | ₩32,495 | ₩32,616 | +0.37% | 1만 |
|---|
| 2026.01.27 | ₩32,442 | ₩32,603 | ₩32,415 | ₩32,603 | +0.50% | 6.1천 |
|---|
| 2026.01.26 | ₩32,442 | ₩32,616 | ₩32,428 | ₩32,495 | +0.17% | 9.9천 |
|---|
| 2026.01.23 | ₩32,495 | ₩32,603 | ₩32,402 | ₩32,495 | 0.00% | 7.5천 |
|---|
| 2026.01.22 | ₩32,616 | ₩32,616 | ₩32,335 | ₩32,495 | -0.37% | 8.2천 |
|---|
| 2026.01.21 | ₩32,388 | ₩32,509 | ₩32,361 | ₩32,495 | +0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩32,495 | ₩32,495 | ₩32,308 | ₩32,482 | -0.04% | 1.6만 |
|---|
| 2026.01.16 | ₩32,415 | ₩32,562 | ₩32,415 | ₩32,495 | +0.25% | 1.1만 |
|---|
| 2026.01.15 | ₩32,589 | ₩32,589 | ₩32,455 | ₩32,482 | -0.33% | 7.6천 |
|---|
| 2026.01.14 | ₩32,442 | ₩32,482 | ₩32,442 | ₩32,482 | +0.12% | 2.5만 |
|---|
| 2026.01.13 | ₩32,428 | ₩32,549 | ₩32,428 | ₩32,495 | +0.21% | 2만 |
|---|
| 2026.01.12 | ₩32,442 | ₩32,482 | ₩32,388 | ₩32,482 | +0.12% | 7.7천 |
|---|
| 2026.01.09 | ₩32,696 | ₩32,696 | ₩32,469 | ₩32,549 | -0.45% | 7.9천 |
|---|
| 2026.01.08 | ₩32,294 | ₩32,495 | ₩32,294 | ₩32,495 | +0.62% | 3.2만 |
|---|
| 2026.01.07 | ₩32,294 | ₩32,361 | ₩32,281 | ₩32,361 | +0.21% | 1.9만 |
|---|
| 2026.01.06 | ₩32,348 | ₩32,375 | ₩32,254 | ₩32,361 | +0.04% | 3.6만 |
|---|
| 2026.01.05 | ₩32,254 | ₩32,321 | ₩32,241 | ₩32,294 | +0.12% | 3.3만 |
|---|
| 2026.01.02 | ₩32,294 | ₩32,294 | ₩32,214 | ₩32,227 | -0.21% | 1.6만 |
|---|
| 2025.12.31 | ₩32,415 | ₩32,522 | ₩32,134 | ₩32,227 | -0.58% | 17.4만 |
|---|
| 2025.12.30 | ₩32,361 | ₩32,509 | ₩32,254 | ₩32,509 | +0.46% | 5.2만 |
|---|
| 2025.12.29 | ₩32,294 | ₩32,402 | ₩32,268 | ₩32,388 | +0.29% | 2.5만 |
|---|
| 2025.12.26 | ₩32,281 | ₩32,375 | ₩32,227 | ₩32,375 | +0.29% | 4.3천 |
|---|
| 2025.12.24 | ₩32,388 | ₩32,428 | ₩32,268 | ₩32,268 | -0.37% | 7.5천 |
|---|
| 2025.12.23 | ₩32,415 | ₩32,415 | ₩32,294 | ₩32,308 | -0.33% | 8.4천 |
|---|
| 2025.12.22 | ₩32,321 | ₩32,455 | ₩32,281 | ₩32,442 | +0.37% | 2.3만 |
|---|
| 2025.12.19 | ₩32,388 | ₩32,455 | ₩32,335 | ₩32,335 | -0.17% | 9.2천 |
|---|
| 2025.12.18 | ₩32,388 | ₩32,509 | ₩32,335 | ₩32,455 | +0.21% | 9.3천 |
|---|
| 2025.12.17 | ₩32,428 | ₩32,482 | ₩32,294 | ₩32,482 | +0.17% | 1.2만 |
|---|
| 2025.12.16 | ₩32,321 | ₩32,442 | ₩32,241 | ₩32,442 | +0.37% | 1.7만 |
|---|
| 2025.12.15 | ₩32,361 | ₩32,361 | ₩32,254 | ₩32,361 | 0.00% | 1.1만 |
|---|
| 2025.12.12 | ₩32,428 | ₩32,522 | ₩32,308 | ₩32,321 | -0.33% | 9.2천 |
|---|
| 2025.12.11 | ₩32,442 | ₩32,616 | ₩32,241 | ₩32,603 | +0.50% | 9.9천 |
|---|
| 2025.12.10 | ₩32,361 | ₩32,361 | ₩32,294 | ₩32,361 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩32,402 | ₩32,402 | ₩32,227 | ₩32,375 | -0.08% | 8.4만 |
|---|
| 2025.12.08 | ₩32,335 | ₩32,415 | ₩32,241 | ₩32,402 | +0.21% | 2.8만 |
|---|
| 2025.12.05 | ₩32,348 | ₩32,415 | ₩32,294 | ₩32,375 | +0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩32,294 | ₩32,482 | ₩32,241 | ₩32,482 | +0.58% | 9.8천 |
|---|
| 2025.12.03 | ₩32,361 | ₩32,428 | ₩32,227 | ₩32,361 | 0.00% | 11.7만 |
|---|
| 2025.12.02 | ₩32,348 | ₩32,361 | ₩32,241 | ₩32,361 | +0.04% | 7만 |
|---|
| 2025.12.01 | ₩32,402 | ₩32,495 | ₩32,227 | ₩32,254 | -0.45% | 4.8천 |
|---|
| 2025.11.28 | ₩32,241 | ₩32,335 | ₩32,214 | ₩32,321 | +0.25% | 3.7만 |
|---|
| 2025.11.26 | ₩32,335 | ₩32,442 | ₩32,254 | ₩32,294 | -0.12% | 6.5천 |
|---|
| 2025.11.25 | ₩32,428 | ₩32,428 | ₩32,294 | ₩32,428 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩32,361 | ₩32,442 | ₩32,308 | ₩32,442 | +0.25% | 2.1만 |
|---|
| 2025.11.21 | ₩32,415 | ₩32,415 | ₩32,214 | ₩32,335 | -0.25% | 4.4천 |
|---|
| 2025.11.20 | ₩32,321 | ₩32,348 | ₩32,268 | ₩32,348 | +0.08% | 8.6천 |
|---|
| 2025.11.19 | ₩32,442 | ₩32,442 | ₩32,227 | ₩32,348 | -0.29% | 3만 |
|---|
| 2025.11.18 | ₩32,174 | ₩32,428 | ₩32,174 | ₩32,428 | +0.79% | 6.8천 |
|---|
| 2025.11.17 | ₩32,308 | ₩32,348 | ₩32,187 | ₩32,294 | -0.04% | 1만 |
|---|
| 2025.11.14 | ₩32,254 | ₩32,455 | ₩32,227 | ₩32,321 | +0.21% | 1.3만 |
|---|
| 2025.11.13 | ₩32,268 | ₩32,268 | ₩32,201 | ₩32,268 | 0.00% | 3.3만 |
|---|
| 2025.11.12 | ₩32,241 | ₩32,281 | ₩32,201 | ₩32,281 | +0.12% | 2.9만 |
|---|
| 2025.11.11 | ₩32,134 | ₩32,268 | ₩32,134 | ₩32,254 | +0.38% | 1.4천 |
|---|
| 2025.11.10 | ₩32,241 | ₩32,268 | ₩32,174 | ₩32,241 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩32,254 | ₩32,281 | ₩32,187 | ₩32,281 | +0.08% | 7.3천 |
|---|
| 2025.11.06 | ₩32,160 | ₩32,241 | ₩32,147 | ₩32,201 | +0.13% | 3만 |
|---|
| 2025.11.05 | ₩32,187 | ₩32,294 | ₩32,134 | ₩32,201 | +0.04% | 2.3만 |
|---|
| 2025.11.04 | ₩32,335 | ₩32,335 | ₩32,187 | ₩32,281 | -0.17% | 3.4만 |
|---|
| 2025.11.03 | ₩32,053 | ₩32,294 | ₩32,053 | ₩32,268 | +0.67% | 1.6만 |
|---|
| 2025.10.31 | ₩32,160 | ₩32,335 | ₩32,026 | ₩32,067 | -0.29% | 3.7만 |
|---|
| 2025.10.30 | ₩32,281 | ₩32,335 | ₩32,120 | ₩32,120 | -0.50% | 1.1만 |
|---|
| 2025.10.29 | ₩32,120 | ₩32,388 | ₩32,093 | ₩32,254 | +0.42% | 1.4만 |
|---|
| 2025.10.28 | ₩32,147 | ₩32,361 | ₩32,147 | ₩32,214 | +0.21% | 6.4천 |
|---|
| 2025.10.27 | ₩32,214 | ₩32,281 | ₩32,134 | ₩32,187 | -0.08% | 6.2천 |
|---|
| 2025.10.24 | ₩32,281 | ₩32,361 | ₩32,227 | ₩32,281 | 0.00% | 4.9천 |
|---|
| 2025.10.23 | ₩32,308 | ₩32,321 | ₩32,241 | ₩32,241 | -0.21% | 4.8천 |
|---|
| 2025.10.22 | ₩32,268 | ₩32,495 | ₩32,227 | ₩32,294 | +0.08% | 7.9천 |
|---|
| 2025.10.21 | ₩32,428 | ₩32,455 | ₩32,308 | ₩32,348 | -0.25% | 8.3천 |
|---|
| 2025.10.20 | ₩32,214 | ₩32,603 | ₩32,214 | ₩32,428 | +0.67% | 1.1만 |
|---|
| 2025.10.17 | ₩32,214 | ₩32,361 | ₩32,026 | ₩32,214 | 0.00% | 9.5천 |
|---|
| 2025.10.16 | ₩32,361 | ₩32,361 | ₩32,040 | ₩32,241 | -0.37% | 1.2만 |
|---|
| 2025.10.15 | ₩32,174 | ₩32,361 | ₩32,160 | ₩32,335 | +0.50% | 5.2천 |
|---|
| 2025.10.14 | ₩32,147 | ₩32,335 | ₩32,026 | ₩32,227 | +0.25% | 1.1만 |
|---|
| 2025.10.13 | ₩32,174 | ₩32,254 | ₩32,120 | ₩32,160 | -0.04% | 5.5천 |
|---|
| 2025.10.10 | ₩32,294 | ₩32,375 | ₩32,134 | ₩32,134 | -0.50% | 1.4만 |
|---|