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 | ₩31,765 | ₩31,899 | ₩31,752 | ₩31,845 | +0.25% | 1.9만 |
| 2026.10.08 | ₩31,658 | ₩31,926 | ₩31,658 | ₩31,752 | +0.30% | 3.8천 |
| 2026.10.07 | ₩31,565 | ₩32,006 | ₩31,565 | ₩31,712 | +0.47% | 3.9천 |
| 2026.10.06 | ₩31,685 | ₩32,099 | ₩31,658 | ₩31,658 | -0.08% | 4천 |
| 2026.10.05 | ₩31,765 | ₩31,832 | ₩31,672 | ₩31,685 | -0.25% | 5.8천 |
| 2026.10.02 | ₩31,992 | ₩31,992 | ₩31,779 | ₩31,819 | -0.54% | 7.8천 |
| 2026.10.01 | ₩31,886 | ₩32,073 | ₩31,859 | ₩32,046 | +0.50% | 1.6만 |
| 2026.09.30 | ₩31,658 | ₩32,032 | ₩31,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,032 |
| +1.18% |
| 2.2만 |
| 2026.09.29 | ₩31,672 | ₩31,912 | ₩31,632 | ₩31,725 | +0.17% | 7.5천 |
|---|
| 2026.09.28 | ₩31,658 | ₩31,845 | ₩31,552 | ₩31,658 | 0.00% | 1.5만 |
|---|
| 2026.09.25 | ₩31,685 | ₩31,792 | ₩31,658 | ₩31,792 | +0.34% | 1.1만 |
|---|
| 2026.09.24 | ₩31,699 | ₩31,765 | ₩31,699 | ₩31,725 | +0.08% | 6.3천 |
|---|
| 2026.09.23 | ₩31,792 | ₩31,939 | ₩31,672 | ₩31,752 | -0.13% | 1.7만 |
|---|
| 2026.09.22 | ₩31,805 | ₩31,966 | ₩31,779 | ₩31,805 | 0.00% | 8.1천 |
|---|
| 2026.09.21 | ₩31,792 | ₩31,832 | ₩31,765 | ₩31,819 | +0.08% | 1.4만 |
|---|
| 2026.09.18 | ₩31,859 | ₩31,859 | ₩31,779 | ₩31,819 | -0.13% | 7.2천 |
|---|
| 2026.09.17 | ₩31,819 | ₩31,899 | ₩31,779 | ₩31,832 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩31,859 | ₩31,912 | ₩31,819 | ₩31,845 | -0.04% | 8.6천 |
|---|
| 2026.09.15 | ₩31,845 | ₩32,193 | ₩31,845 | ₩31,899 | +0.17% | 5.7천 |
|---|
| 2026.09.14 | ₩31,819 | ₩32,179 | ₩31,819 | ₩31,979 | +0.50% | 1.5천 |
|---|
| 2026.09.11 | ₩31,832 | ₩31,926 | ₩31,819 | ₩31,819 | -0.04% | 4천 |
|---|
| 2026.09.10 | ₩31,926 | ₩32,099 | ₩31,859 | ₩31,859 | -0.21% | 8.3천 |
|---|
| 2026.09.09 | ₩31,939 | ₩32,059 | ₩31,912 | ₩31,992 | +0.17% | 5.2천 |
|---|
| 2026.09.08 | ₩31,952 | ₩32,073 | ₩31,939 | ₩31,952 | 0.00% | 6.3천 |
|---|
| 2026.09.04 | ₩31,899 | ₩32,086 | ₩31,886 | ₩31,886 | -0.04% | 4.3천 |
|---|
| 2026.09.03 | ₩31,966 | ₩32,113 | ₩31,952 | ₩31,966 | 0.00% | 1.3만 |
|---|
| 2026.09.02 | ₩31,952 | ₩32,086 | ₩31,926 | ₩31,952 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩32,032 | ₩32,286 | ₩31,926 | ₩31,952 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩31,966 | ₩32,153 | ₩31,926 | ₩32,032 | +0.21% | 1.5만 |
|---|
| 2026.08.28 | ₩32,166 | ₩32,273 | ₩32,099 | ₩32,166 | 0.00% | 6.5천 |
|---|
| 2026.08.27 | ₩32,153 | ₩32,273 | ₩32,153 | ₩32,273 | +0.37% | 1.6만 |
|---|
| 2026.08.26 | ₩32,153 | ₩32,353 | ₩32,153 | ₩32,219 | +0.21% | 1.1만 |
|---|
| 2026.08.25 | ₩32,166 | ₩32,219 | ₩32,153 | ₩32,193 | +0.08% | 7.5천 |
|---|
| 2026.08.24 | ₩32,153 | ₩32,166 | ₩32,139 | ₩32,153 | 0.00% | 8.7천 |
|---|
| 2026.08.21 | ₩32,139 | ₩32,380 | ₩32,139 | ₩32,166 | +0.08% | 1만 |
|---|
| 2026.08.20 | ₩32,153 | ₩32,260 | ₩32,126 | ₩32,179 | +0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩32,153 | ₩32,179 | ₩32,139 | ₩32,179 | +0.08% | 2.7만 |
|---|
| 2026.08.18 | ₩32,139 | ₩32,260 | ₩32,126 | ₩32,179 | +0.12% | 1.3만 |
|---|
| 2026.08.17 | ₩32,139 | ₩32,166 | ₩32,126 | ₩32,166 | +0.08% | 1.8만 |
|---|
| 2026.08.14 | ₩32,086 | ₩32,166 | ₩32,086 | ₩32,166 | +0.25% | 1.6만 |
|---|
| 2026.08.13 | ₩32,086 | ₩32,086 | ₩32,086 | ₩32,086 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩32,126 | ₩32,153 | ₩32,099 | ₩32,126 | 0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩32,099 | ₩32,153 | ₩32,086 | ₩32,126 | +0.08% | 2.5천 |
|---|
| 2026.08.10 | ₩32,099 | ₩32,126 | ₩32,086 | ₩32,113 | +0.04% | 6.6천 |
|---|
| 2026.08.07 | ₩32,073 | ₩32,166 | ₩32,059 | ₩32,126 | +0.17% | 2.7만 |
|---|
| 2026.08.06 | ₩32,059 | ₩32,073 | ₩32,032 | ₩32,073 | +0.04% | 3.3천 |
|---|
| 2026.08.05 | ₩32,099 | ₩32,153 | ₩32,059 | ₩32,086 | -0.04% | 1.2만 |
|---|
| 2026.08.04 | ₩32,153 | ₩32,260 | ₩32,059 | ₩32,099 | -0.17% | 1.3만 |
|---|
| 2026.08.03 | ₩32,059 | ₩32,139 | ₩32,046 | ₩32,073 | +0.04% | 1.6만 |
|---|
| 2026.07.31 | ₩32,032 | ₩32,153 | ₩32,019 | ₩32,073 | +0.13% | 1.8만 |
|---|
| 2026.07.30 | ₩31,939 | ₩32,099 | ₩31,939 | ₩32,073 | +0.42% | 2.7만 |
|---|
| 2026.07.29 | ₩32,099 | ₩32,126 | ₩31,939 | ₩31,939 | -0.50% | 8.7천 |
|---|
| 2026.07.28 | ₩31,992 | ₩32,019 | ₩31,992 | ₩31,992 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩31,952 | ₩32,019 | ₩31,952 | ₩32,019 | +0.21% | 2.4만 |
|---|
| 2026.07.24 | ₩31,979 | ₩32,032 | ₩31,966 | ₩31,992 | +0.04% | 8.3천 |
|---|
| 2026.07.23 | ₩31,966 | ₩31,992 | ₩31,939 | ₩31,979 | +0.04% | 1.1만 |
|---|
| 2026.07.22 | ₩31,966 | ₩32,073 | ₩31,952 | ₩32,006 | +0.13% | 5.6천 |
|---|
| 2026.07.21 | ₩32,046 | ₩32,073 | ₩32,006 | ₩32,032 | -0.04% | 5.1천 |
|---|
| 2026.07.20 | ₩32,032 | ₩32,059 | ₩32,019 | ₩32,059 | +0.08% | 2.2만 |
|---|
| 2026.07.17 | ₩32,046 | ₩32,086 | ₩32,032 | ₩32,059 | +0.04% | 6.2천 |
|---|
| 2026.07.16 | ₩32,059 | ₩32,059 | ₩31,872 | ₩31,979 | -0.25% | 2.7천 |
|---|
| 2026.07.15 | ₩32,059 | ₩32,086 | ₩32,006 | ₩32,073 | +0.04% | 1만 |
|---|
| 2026.07.14 | ₩31,992 | ₩32,059 | ₩31,952 | ₩32,006 | +0.04% | 1.6만 |
|---|
| 2026.07.13 | ₩32,019 | ₩32,019 | ₩31,939 | ₩31,939 | -0.25% | 7.4천 |
|---|
| 2026.07.10 | ₩31,886 | ₩32,006 | ₩31,886 | ₩31,912 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩31,926 | ₩32,019 | ₩31,912 | ₩31,966 | +0.13% | 9.2천 |
|---|
| 2026.07.08 | ₩32,019 | ₩32,059 | ₩31,992 | ₩31,992 | -0.08% | 1.5천 |
|---|
| 2026.07.07 | ₩32,126 | ₩32,126 | ₩31,979 | ₩31,979 | -0.46% | 3.5천 |
|---|
| 2026.07.06 | ₩31,966 | ₩32,059 | ₩31,912 | ₩31,992 | +0.08% | 6.1천 |
|---|
| 2026.07.02 | ₩32,032 | ₩32,086 | ₩31,979 | ₩32,086 | +0.17% | 8.6천 |
|---|
| 2026.07.01 | ₩31,859 | ₩31,979 | ₩31,859 | ₩31,979 | +0.38% | 1.9만 |
|---|
| 2026.06.30 | ₩31,845 | ₩32,032 | ₩31,805 | ₩31,872 | +0.08% | 37.7만 |
|---|
| 2026.06.29 | ₩31,899 | ₩31,952 | ₩31,765 | ₩31,952 | +0.17% | 12.7만 |
|---|
| 2026.06.26 | ₩31,845 | ₩31,952 | ₩31,832 | ₩31,939 | +0.29% | 2.5만 |
|---|
| 2026.06.25 | ₩31,979 | ₩32,006 | ₩31,926 | ₩31,979 | 0.00% | 2만 |
|---|
| 2026.06.24 | ₩31,952 | ₩31,979 | ₩31,939 | ₩31,979 | +0.08% | 2.5만 |
|---|
| 2026.06.23 | ₩31,832 | ₩32,006 | ₩31,832 | ₩31,926 | +0.29% | 9천 |
|---|
| 2026.06.22 | ₩31,926 | ₩31,992 | ₩31,872 | ₩31,912 | -0.04% | 3만 |
|---|
| 2026.06.18 | ₩32,019 | ₩32,073 | ₩31,952 | ₩31,979 | -0.13% | 1.5만 |
|---|
| 2026.06.17 | ₩31,992 | ₩32,032 | ₩31,979 | ₩32,006 | +0.04% | 4.8천 |
|---|
| 2026.06.16 | ₩31,979 | ₩32,032 | ₩31,979 | ₩32,006 | +0.08% | 2만 |
|---|
| 2026.06.15 | ₩31,926 | ₩32,153 | ₩31,926 | ₩31,966 | +0.13% | 5.5천 |
|---|
| 2026.06.12 | ₩31,979 | ₩32,046 | ₩31,952 | ₩31,979 | 0.00% | 7.4천 |
|---|
| 2026.06.11 | ₩31,859 | ₩32,032 | ₩31,845 | ₩31,926 | +0.21% | 3.5천 |
|---|
| 2026.06.10 | ₩31,926 | ₩32,032 | ₩31,899 | ₩31,899 | -0.08% | 2.4만 |
|---|
| 2026.06.09 | ₩31,912 | ₩31,966 | ₩31,886 | ₩31,926 | +0.04% | 3.6천 |
|---|
| 2026.06.08 | ₩31,886 | ₩31,952 | ₩31,859 | ₩31,899 | +0.04% | 3.5천 |
|---|
| 2026.06.05 | ₩31,859 | ₩31,939 | ₩31,832 | ₩31,886 | +0.08% | 2.2만 |
|---|
| 2026.06.04 | ₩31,952 | ₩31,992 | ₩31,926 | ₩31,952 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩31,939 | ₩31,966 | ₩31,912 | ₩31,912 | -0.08% | 8.4천 |
|---|
| 2026.06.02 | ₩32,153 | ₩32,153 | ₩31,939 | ₩32,019 | -0.42% | 1.9만 |
|---|
| 2026.06.01 | ₩32,006 | ₩32,113 | ₩31,899 | ₩32,099 | +0.29% | 6.8천 |
|---|
| 2026.05.29 | ₩31,952 | ₩32,179 | ₩31,939 | ₩31,939 | -0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩32,086 | ₩32,166 | ₩32,086 | ₩32,166 | +0.25% | 4천 |
|---|
| 2026.05.27 | ₩32,113 | ₩32,193 | ₩32,113 | ₩32,166 | +0.17% | 4.9천 |
|---|
| 2026.05.26 | ₩32,086 | ₩32,166 | ₩32,073 | ₩32,166 | +0.25% | 2.4천 |
|---|
| 2026.05.22 | ₩32,046 | ₩32,139 | ₩31,992 | ₩31,992 | -0.17% | 1.1만 |
|---|
| 2026.05.21 | ₩31,992 | ₩32,113 | ₩31,992 | ₩32,113 | +0.38% | 8.8천 |
|---|
| 2026.05.20 | ₩32,086 | ₩32,166 | ₩31,992 | ₩31,992 | -0.29% | 7.3천 |
|---|
| 2026.05.19 | ₩32,006 | ₩32,099 | ₩31,886 | ₩32,019 | +0.04% | 3.1천 |
|---|
| 2026.05.18 | ₩32,019 | ₩32,099 | ₩32,019 | ₩32,046 | +0.08% | 5.5천 |
|---|
| 2026.05.15 | ₩32,126 | ₩32,273 | ₩31,832 | ₩32,019 | -0.33% | 1.5만 |
|---|
| 2026.05.14 | ₩32,233 | ₩32,366 | ₩32,166 | ₩32,273 | +0.12% | 8천 |
|---|
| 2026.05.13 | ₩32,273 | ₩32,380 | ₩32,179 | ₩32,300 | +0.08% | 6천 |
|---|
| 2026.05.12 | ₩32,246 | ₩32,380 | ₩32,166 | ₩32,380 | +0.41% | 1.7만 |
|---|
| 2026.05.11 | ₩32,233 | ₩32,433 | ₩32,206 | ₩32,326 | +0.29% | 7.1천 |
|---|
| 2026.05.08 | ₩32,113 | ₩32,353 | ₩32,113 | ₩32,340 | +0.71% | 5.1천 |
|---|
| 2026.05.07 | ₩32,353 | ₩32,527 | ₩32,099 | ₩32,113 | -0.74% | 2.3만 |
|---|
| 2026.05.06 | ₩32,340 | ₩32,407 | ₩32,326 | ₩32,353 | +0.04% | 5.9천 |
|---|
| 2026.05.05 | ₩32,313 | ₩32,500 | ₩32,313 | ₩32,340 | +0.08% | 1만 |
|---|
| 2026.05.04 | ₩32,326 | ₩32,393 | ₩32,286 | ₩32,340 | +0.04% | 5.4천 |
|---|
| 2026.05.01 | ₩32,407 | ₩32,407 | ₩32,246 | ₩32,326 | -0.25% | 1.1만 |
|---|
| 2026.04.30 | ₩32,313 | ₩32,433 | ₩32,313 | ₩32,393 | +0.25% | 1.1만 |
|---|
| 2026.04.29 | ₩32,407 | ₩32,407 | ₩32,300 | ₩32,407 | 0.00% | 2.6천 |
|---|
| 2026.04.28 | ₩32,594 | ₩32,594 | ₩32,393 | ₩32,500 | -0.29% | 6.3천 |
|---|
| 2026.04.27 | ₩32,540 | ₩32,540 | ₩32,407 | ₩32,527 | -0.04% | 4천 |
|---|
| 2026.04.24 | ₩32,540 | ₩32,687 | ₩32,500 | ₩32,594 | +0.16% | 8천 |
|---|
| 2026.04.23 | ₩32,273 | ₩32,687 | ₩32,273 | ₩32,687 | +1.28% | 6.2천 |
|---|
| 2026.04.22 | ₩32,460 | ₩32,527 | ₩32,273 | ₩32,273 | -0.58% | 6.8천 |
|---|
| 2026.04.21 | ₩32,460 | ₩32,527 | ₩32,460 | ₩32,460 | 0.00% | 7.7천 |
|---|
| 2026.04.20 | ₩32,513 | ₩32,513 | ₩32,487 | ₩32,487 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩32,607 | ₩32,674 | ₩32,473 | ₩32,473 | -0.41% | 4.8천 |
|---|
| 2026.04.16 | ₩32,540 | ₩32,727 | ₩32,540 | ₩32,594 | +0.16% | 6.3천 |
|---|
| 2026.04.15 | ₩32,727 | ₩32,727 | ₩32,580 | ₩32,607 | -0.37% | 5.9천 |
|---|
| 2026.04.14 | ₩32,567 | ₩32,687 | ₩32,567 | ₩32,687 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩32,580 | ₩32,594 | ₩32,460 | ₩32,594 | +0.04% | 2.7천 |
|---|
| 2026.04.10 | ₩32,553 | ₩32,634 | ₩32,433 | ₩32,634 | +0.25% | 2.6천 |
|---|
| 2026.04.09 | ₩32,754 | ₩32,754 | ₩32,567 | ₩32,634 | -0.37% | 9.4천 |
|---|
| 2026.04.08 | ₩32,660 | ₩32,727 | ₩32,553 | ₩32,687 | +0.08% | 1.2만 |
|---|
| 2026.04.07 | ₩32,527 | ₩32,620 | ₩32,460 | ₩32,594 | +0.21% | 9.3천 |
|---|
| 2026.04.06 | ₩32,527 | ₩32,607 | ₩32,527 | ₩32,594 | +0.21% | 5.8천 |
|---|
| 2026.04.02 | ₩32,487 | ₩32,687 | ₩32,487 | ₩32,594 | +0.33% | 4천 |
|---|
| 2026.04.01 | ₩32,687 | ₩32,767 | ₩32,553 | ₩32,674 | -0.04% | 2만 |
|---|
| 2026.03.31 | ₩32,353 | ₩32,767 | ₩32,353 | ₩32,727 | +1.16% | 31.5만 |
|---|
| 2026.03.30 | ₩32,420 | ₩32,420 | ₩32,233 | ₩32,246 | -0.54% | 5.7천 |
|---|
| 2026.03.27 | ₩32,393 | ₩32,393 | ₩32,233 | ₩32,233 | -0.49% | 2천 |
|---|
| 2026.03.26 | ₩32,340 | ₩32,340 | ₩32,219 | ₩32,233 | -0.33% | 4.6천 |
|---|
| 2026.03.25 | ₩32,340 | ₩32,340 | ₩32,193 | ₩32,313 | -0.08% | 1.7천 |
|---|
| 2026.03.24 | ₩32,366 | ₩32,366 | ₩32,233 | ₩32,353 | -0.04% | 4.3천 |
|---|
| 2026.03.23 | ₩32,233 | ₩32,393 | ₩32,233 | ₩32,326 | +0.29% | 3.6천 |
|---|
| 2026.03.20 | ₩32,273 | ₩32,460 | ₩32,233 | ₩32,300 | +0.08% | 3.1만 |
|---|
| 2026.03.19 | ₩32,393 | ₩32,460 | ₩32,300 | ₩32,380 | -0.04% | 4.5천 |
|---|
| 2026.03.18 | ₩32,513 | ₩32,513 | ₩32,300 | ₩32,473 | -0.12% | 5.9천 |
|---|
| 2026.03.17 | ₩32,326 | ₩32,513 | ₩32,300 | ₩32,487 | +0.50% | 4.6천 |
|---|
| 2026.03.16 | ₩32,326 | ₩32,447 | ₩32,326 | ₩32,366 | +0.12% | 4.7천 |
|---|
| 2026.03.13 | ₩32,326 | ₩32,447 | ₩32,326 | ₩32,326 | 0.00% | 3.7만 |
|---|
| 2026.03.12 | ₩32,433 | ₩32,500 | ₩32,326 | ₩32,366 | -0.21% | 8.6천 |
|---|
| 2026.03.11 | ₩32,460 | ₩32,473 | ₩32,273 | ₩32,433 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩32,433 | ₩32,500 | ₩32,300 | ₩32,300 | -0.41% | 6.6천 |
|---|
| 2026.03.09 | ₩32,273 | ₩32,460 | ₩32,273 | ₩32,313 | +0.12% | 8.7천 |
|---|
| 2026.03.06 | ₩32,340 | ₩32,500 | ₩32,273 | ₩32,286 | -0.17% | 1.8만 |
|---|
| 2026.03.05 | ₩32,487 | ₩32,487 | ₩32,353 | ₩32,407 | -0.25% | 8.5천 |
|---|
| 2026.03.04 | ₩32,527 | ₩32,527 | ₩32,447 | ₩32,487 | -0.12% | 3.8천 |
|---|
| 2026.03.03 | ₩32,487 | ₩32,527 | ₩32,393 | ₩32,447 | -0.12% | 9.1천 |
|---|
| 2026.03.02 | ₩32,513 | ₩32,553 | ₩32,380 | ₩32,433 | -0.25% | 2.2만 |
|---|
| 2026.02.27 | ₩32,607 | ₩32,620 | ₩32,380 | ₩32,407 | -0.61% | 16.6만 |
|---|
| 2026.02.26 | ₩32,660 | ₩32,714 | ₩32,620 | ₩32,674 | +0.04% | 2.9천 |
|---|
| 2026.02.25 | ₩32,700 | ₩32,727 | ₩32,634 | ₩32,687 | -0.04% | 4.8만 |
|---|
| 2026.02.24 | ₩32,714 | ₩32,740 | ₩32,620 | ₩32,687 | -0.08% | 8.2만 |
|---|
| 2026.02.23 | ₩32,687 | ₩32,821 | ₩32,620 | ₩32,674 | -0.04% | 17.2만 |
|---|
| 2026.02.20 | ₩32,754 | ₩32,767 | ₩32,620 | ₩32,767 | +0.04% | 5.5천 |
|---|
| 2026.02.19 | ₩32,527 | ₩32,740 | ₩32,527 | ₩32,740 | +0.66% | 8.8천 |
|---|
| 2026.02.18 | ₩32,727 | ₩32,727 | ₩32,513 | ₩32,594 | -0.41% | 6.8천 |
|---|
| 2026.02.17 | ₩32,500 | ₩32,727 | ₩32,500 | ₩32,727 | +0.70% | 6.6천 |
|---|
| 2026.02.13 | ₩32,567 | ₩32,607 | ₩32,513 | ₩32,527 | -0.12% | 1.2만 |
|---|
| 2026.02.12 | ₩32,513 | ₩32,580 | ₩32,487 | ₩32,527 | +0.04% | 8.4천 |
|---|
| 2026.02.11 | ₩32,567 | ₩32,607 | ₩32,487 | ₩32,594 | +0.08% | 11.2만 |
|---|
| 2026.02.10 | ₩32,580 | ₩32,580 | ₩32,527 | ₩32,580 | 0.00% | 7.9천 |
|---|
| 2026.02.09 | ₩32,473 | ₩32,580 | ₩32,447 | ₩32,580 | +0.33% | 9.5천 |
|---|
| 2026.02.06 | ₩32,473 | ₩32,567 | ₩32,460 | ₩32,567 | +0.29% | 6.2천 |
|---|
| 2026.02.05 | ₩32,527 | ₩32,553 | ₩32,447 | ₩32,553 | +0.08% | 9.1천 |
|---|
| 2026.02.04 | ₩32,433 | ₩32,527 | ₩32,433 | ₩32,527 | +0.29% | 9천 |
|---|
| 2026.02.03 | ₩32,540 | ₩32,553 | ₩32,460 | ₩32,513 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩32,553 | ₩32,553 | ₩32,460 | ₩32,553 | 0.00% | 1.9만 |
|---|
| 2026.01.30 | ₩32,393 | ₩32,540 | ₩32,393 | ₩32,540 | +0.45% | 9.8천 |
|---|
| 2026.01.29 | ₩32,513 | ₩32,513 | ₩32,393 | ₩32,393 | -0.37% | 7.9천 |
|---|
| 2026.01.28 | ₩32,393 | ₩32,513 | ₩32,393 | ₩32,513 | +0.37% | 1만 |
|---|
| 2026.01.27 | ₩32,340 | ₩32,500 | ₩32,313 | ₩32,500 | +0.50% | 6.1천 |
|---|
| 2026.01.26 | ₩32,340 | ₩32,513 | ₩32,326 | ₩32,393 | +0.17% | 9.9천 |
|---|
| 2026.01.23 | ₩32,393 | ₩32,500 | ₩32,300 | ₩32,393 | 0.00% | 7.5천 |
|---|
| 2026.01.22 | ₩32,513 | ₩32,513 | ₩32,233 | ₩32,393 | -0.37% | 8.2천 |
|---|
| 2026.01.21 | ₩32,286 | ₩32,407 | ₩32,260 | ₩32,393 | +0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩32,393 | ₩32,393 | ₩32,206 | ₩32,380 | -0.04% | 1.6만 |
|---|
| 2026.01.16 | ₩32,313 | ₩32,460 | ₩32,313 | ₩32,393 | +0.25% | 1.1만 |
|---|
| 2026.01.15 | ₩32,487 | ₩32,487 | ₩32,353 | ₩32,380 | -0.33% | 7.6천 |
|---|
| 2026.01.14 | ₩32,340 | ₩32,380 | ₩32,340 | ₩32,380 | +0.12% | 2.5만 |
|---|
| 2026.01.13 | ₩32,326 | ₩32,447 | ₩32,326 | ₩32,393 | +0.21% | 2만 |
|---|
| 2026.01.12 | ₩32,340 | ₩32,380 | ₩32,286 | ₩32,380 | +0.12% | 7.7천 |
|---|
| 2026.01.09 | ₩32,594 | ₩32,594 | ₩32,366 | ₩32,447 | -0.45% | 7.9천 |
|---|
| 2026.01.08 | ₩32,193 | ₩32,393 | ₩32,193 | ₩32,393 | +0.62% | 3.2만 |
|---|
| 2026.01.07 | ₩32,193 | ₩32,260 | ₩32,179 | ₩32,260 | +0.21% | 1.9만 |
|---|
| 2026.01.06 | ₩32,246 | ₩32,273 | ₩32,153 | ₩32,260 | +0.04% | 3.6만 |
|---|
| 2026.01.05 | ₩32,153 | ₩32,219 | ₩32,139 | ₩32,193 | +0.12% | 3.3만 |
|---|
| 2026.01.02 | ₩32,193 | ₩32,193 | ₩32,113 | ₩32,126 | -0.21% | 1.6만 |
|---|
| 2025.12.31 | ₩32,313 | ₩32,420 | ₩32,032 | ₩32,126 | -0.58% | 17.4만 |
|---|
| 2025.12.30 | ₩32,260 | ₩32,407 | ₩32,153 | ₩32,407 | +0.46% | 5.2만 |
|---|
| 2025.12.29 | ₩32,193 | ₩32,300 | ₩32,166 | ₩32,286 | +0.29% | 2.5만 |
|---|
| 2025.12.26 | ₩32,179 | ₩32,273 | ₩32,126 | ₩32,273 | +0.29% | 4.3천 |
|---|
| 2025.12.24 | ₩32,286 | ₩32,326 | ₩32,166 | ₩32,166 | -0.37% | 7.5천 |
|---|
| 2025.12.23 | ₩32,313 | ₩32,313 | ₩32,193 | ₩32,206 | -0.33% | 8.4천 |
|---|
| 2025.12.22 | ₩32,219 | ₩32,353 | ₩32,179 | ₩32,340 | +0.37% | 2.3만 |
|---|
| 2025.12.19 | ₩32,286 | ₩32,353 | ₩32,233 | ₩32,233 | -0.17% | 9.2천 |
|---|
| 2025.12.18 | ₩32,286 | ₩32,407 | ₩32,233 | ₩32,353 | +0.21% | 9.3천 |
|---|
| 2025.12.17 | ₩32,326 | ₩32,380 | ₩32,193 | ₩32,380 | +0.17% | 1.2만 |
|---|
| 2025.12.16 | ₩32,219 | ₩32,340 | ₩32,139 | ₩32,340 | +0.37% | 1.7만 |
|---|
| 2025.12.15 | ₩32,260 | ₩32,260 | ₩32,153 | ₩32,260 | 0.00% | 1.1만 |
|---|
| 2025.12.12 | ₩32,326 | ₩32,420 | ₩32,206 | ₩32,219 | -0.33% | 9.2천 |
|---|
| 2025.12.11 | ₩32,340 | ₩32,513 | ₩32,139 | ₩32,500 | +0.50% | 9.9천 |
|---|
| 2025.12.10 | ₩32,260 | ₩32,260 | ₩32,193 | ₩32,260 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩32,300 | ₩32,300 | ₩32,126 | ₩32,273 | -0.08% | 8.4만 |
|---|
| 2025.12.08 | ₩32,233 | ₩32,313 | ₩32,139 | ₩32,300 | +0.21% | 2.8만 |
|---|
| 2025.12.05 | ₩32,246 | ₩32,313 | ₩32,193 | ₩32,273 | +0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩32,193 | ₩32,380 | ₩32,139 | ₩32,380 | +0.58% | 9.8천 |
|---|
| 2025.12.03 | ₩32,260 | ₩32,326 | ₩32,126 | ₩32,260 | 0.00% | 11.7만 |
|---|
| 2025.12.02 | ₩32,246 | ₩32,260 | ₩32,139 | ₩32,260 | +0.04% | 7만 |
|---|
| 2025.12.01 | ₩32,300 | ₩32,393 | ₩32,126 | ₩32,153 | -0.45% | 4.8천 |
|---|
| 2025.11.28 | ₩32,139 | ₩32,233 | ₩32,113 | ₩32,219 | +0.25% | 3.7만 |
|---|
| 2025.11.26 | ₩32,233 | ₩32,340 | ₩32,153 | ₩32,193 | -0.12% | 6.5천 |
|---|
| 2025.11.25 | ₩32,326 | ₩32,326 | ₩32,193 | ₩32,326 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩32,260 | ₩32,340 | ₩32,206 | ₩32,340 | +0.25% | 2.1만 |
|---|
| 2025.11.21 | ₩32,313 | ₩32,313 | ₩32,113 | ₩32,233 | -0.25% | 4.4천 |
|---|
| 2025.11.20 | ₩32,219 | ₩32,246 | ₩32,166 | ₩32,246 | +0.08% | 8.6천 |
|---|
| 2025.11.19 | ₩32,340 | ₩32,340 | ₩32,126 | ₩32,246 | -0.29% | 3만 |
|---|
| 2025.11.18 | ₩32,073 | ₩32,326 | ₩32,073 | ₩32,326 | +0.79% | 6.8천 |
|---|
| 2025.11.17 | ₩32,206 | ₩32,246 | ₩32,086 | ₩32,193 | -0.04% | 1만 |
|---|
| 2025.11.14 | ₩32,153 | ₩32,353 | ₩32,126 | ₩32,219 | +0.21% | 1.3만 |
|---|
| 2025.11.13 | ₩32,166 | ₩32,166 | ₩32,099 | ₩32,166 | 0.00% | 3.3만 |
|---|
| 2025.11.12 | ₩32,139 | ₩32,179 | ₩32,099 | ₩32,179 | +0.12% | 2.9만 |
|---|
| 2025.11.11 | ₩32,032 | ₩32,166 | ₩32,032 | ₩32,153 | +0.38% | 1.4천 |
|---|
| 2025.11.10 | ₩32,139 | ₩32,166 | ₩32,073 | ₩32,139 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩32,153 | ₩32,179 | ₩32,086 | ₩32,179 | +0.08% | 7.3천 |
|---|
| 2025.11.06 | ₩32,059 | ₩32,139 | ₩32,046 | ₩32,099 | +0.13% | 3만 |
|---|
| 2025.11.05 | ₩32,086 | ₩32,193 | ₩32,032 | ₩32,099 | +0.04% | 2.3만 |
|---|
| 2025.11.04 | ₩32,233 | ₩32,233 | ₩32,086 | ₩32,179 | -0.17% | 3.4만 |
|---|
| 2025.11.03 | ₩31,952 | ₩32,193 | ₩31,952 | ₩32,166 | +0.67% | 1.6만 |
|---|
| 2025.10.31 | ₩32,059 | ₩32,233 | ₩31,926 | ₩31,966 | -0.29% | 3.7만 |
|---|
| 2025.10.30 | ₩32,179 | ₩32,233 | ₩32,019 | ₩32,019 | -0.50% | 1.1만 |
|---|
| 2025.10.29 | ₩32,019 | ₩32,286 | ₩31,992 | ₩32,153 | +0.42% | 1.4만 |
|---|
| 2025.10.28 | ₩32,046 | ₩32,260 | ₩32,046 | ₩32,113 | +0.21% | 6.4천 |
|---|
| 2025.10.27 | ₩32,113 | ₩32,179 | ₩32,032 | ₩32,086 | -0.08% | 6.2천 |
|---|
| 2025.10.24 | ₩32,179 | ₩32,260 | ₩32,126 | ₩32,179 | 0.00% | 4.9천 |
|---|
| 2025.10.23 | ₩32,206 | ₩32,219 | ₩32,139 | ₩32,139 | -0.21% | 4.8천 |
|---|
| 2025.10.22 | ₩32,166 | ₩32,393 | ₩32,126 | ₩32,193 | +0.08% | 7.9천 |
|---|
| 2025.10.21 | ₩32,326 | ₩32,353 | ₩32,206 | ₩32,246 | -0.25% | 8.3천 |
|---|
| 2025.10.20 | ₩32,113 | ₩32,500 | ₩32,113 | ₩32,326 | +0.67% | 1.1만 |
|---|
| 2025.10.17 | ₩32,113 | ₩32,260 | ₩31,926 | ₩32,113 | 0.00% | 9.5천 |
|---|
| 2025.10.16 | ₩32,260 | ₩32,260 | ₩31,939 | ₩32,139 | -0.37% | 1.2만 |
|---|
| 2025.10.15 | ₩32,073 | ₩32,260 | ₩32,059 | ₩32,233 | +0.50% | 5.2천 |
|---|
| 2025.10.14 | ₩32,046 | ₩32,233 | ₩31,926 | ₩32,126 | +0.25% | 1.1만 |
|---|
| 2025.10.13 | ₩32,073 | ₩32,153 | ₩32,019 | ₩32,059 | -0.04% | 5.5천 |
|---|
| 2025.10.10 | ₩32,193 | ₩32,273 | ₩32,032 | ₩32,032 | -0.50% | 1.4만 |
|---|