시장 데이터를 불러오는 중
전체 종목
Tennessee Valley Authority 과거 주가
Tennessee Valley Authority · TVE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tennessee Valley Authority · TVE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,870 | ₩30,870 | ₩30,844 | ₩30,844 | -0.09% | 600 |
| 2026.10.08 | ₩30,804 | ₩31,071 | ₩30,737 | ₩31,031 | +0.74% | 1.2만 |
| 2026.10.07 | ₩30,737 | ₩31,084 | ₩30,737 | ₩30,924 | +0.61% | 4.6천 |
| 2026.10.06 | ₩30,884 | ₩30,924 | ₩30,844 | ₩30,857 | -0.09% | 3.7천 |
| 2026.10.05 | ₩30,884 | ₩31,004 | ₩30,630 | ₩31,004 | +0.39% | 1.1만 |
| 2026.10.02 | ₩31,071 | ₩31,071 | ₩30,991 | ₩31,031 | -0.13% | 9.3천 |
| 2026.10.01 | ₩30,897 | ₩31,111 | ₩30,897 | ₩31,004 | +0.35% | 1.3만 |
| 2026.09.30 | ₩30,884 | ₩31,057 | ₩30,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,937 |
| +0.17% |
| 9천 |
| 2026.09.29 | ₩30,937 | ₩30,991 | ₩30,910 | ₩30,910 | -0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩30,910 | ₩31,031 | ₩30,897 | ₩30,897 | -0.04% | 1.8천 |
|---|
| 2026.09.25 | ₩30,910 | ₩31,031 | ₩30,857 | ₩31,031 | +0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩30,897 | ₩31,044 | ₩30,510 | ₩30,804 | -0.30% | 6.8천 |
|---|
| 2026.09.23 | ₩31,084 | ₩31,204 | ₩30,964 | ₩31,004 | -0.26% | 1.3만 |
|---|
| 2026.09.22 | ₩31,084 | ₩31,204 | ₩31,044 | ₩31,098 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩31,098 | ₩31,338 | ₩31,057 | ₩31,057 | -0.13% | 6천 |
|---|
| 2026.09.18 | ₩31,338 | ₩31,338 | ₩31,071 | ₩31,071 | -0.85% | 4.3천 |
|---|
| 2026.09.17 | ₩31,178 | ₩31,311 | ₩31,151 | ₩31,271 | +0.30% | 6.4천 |
|---|
| 2026.09.16 | ₩31,285 | ₩31,338 | ₩31,191 | ₩31,271 | -0.04% | 2.6천 |
|---|
| 2026.09.15 | ₩31,204 | ₩31,351 | ₩31,191 | ₩31,191 | -0.04% | 3.3천 |
|---|
| 2026.09.14 | ₩31,298 | ₩31,458 | ₩31,285 | ₩31,392 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩31,204 | ₩31,325 | ₩31,151 | ₩31,164 | -0.13% | 5.8천 |
|---|
| 2026.09.10 | ₩31,218 | ₩31,271 | ₩31,191 | ₩31,218 | 0.00% | 1.7만 |
|---|
| 2026.09.09 | ₩31,311 | ₩31,458 | ₩31,285 | ₩31,285 | -0.09% | 1.1만 |
|---|
| 2026.09.08 | ₩31,338 | ₩31,512 | ₩31,298 | ₩31,338 | 0.00% | 1.6만 |
|---|
| 2026.09.04 | ₩31,325 | ₩31,485 | ₩31,258 | ₩31,258 | -0.21% | 8.7천 |
|---|
| 2026.09.03 | ₩31,365 | ₩31,472 | ₩31,325 | ₩31,325 | -0.13% | 1.4만 |
|---|
| 2026.09.02 | ₩31,338 | ₩31,672 | ₩31,311 | ₩31,325 | -0.04% | 6.1천 |
|---|
| 2026.09.01 | ₩31,565 | ₩31,565 | ₩31,338 | ₩31,445 | -0.38% | 4.9천 |
|---|
| 2026.08.31 | ₩31,351 | ₩31,579 | ₩31,338 | ₩31,579 | +0.72% | 9.6천 |
|---|
| 2026.08.28 | ₩31,418 | ₩31,458 | ₩31,418 | ₩31,418 | 0.00% | 2.7천 |
|---|
| 2026.08.27 | ₩31,405 | ₩31,445 | ₩31,392 | ₩31,405 | 0.00% | 3.6천 |
|---|
| 2026.08.26 | ₩31,418 | ₩31,525 | ₩31,392 | ₩31,392 | -0.09% | 5.9천 |
|---|
| 2026.08.25 | ₩31,432 | ₩31,458 | ₩31,418 | ₩31,445 | +0.04% | 2.8만 |
|---|
| 2026.08.24 | ₩31,392 | ₩31,485 | ₩31,378 | ₩31,485 | +0.30% | 3.4천 |
|---|
| 2026.08.21 | ₩31,392 | ₩31,418 | ₩31,338 | ₩31,405 | +0.04% | 2.6만 |
|---|
| 2026.08.20 | ₩31,378 | ₩31,445 | ₩31,365 | ₩31,418 | +0.13% | 1.7만 |
|---|
| 2026.08.19 | ₩31,418 | ₩31,539 | ₩31,405 | ₩31,432 | +0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩31,378 | ₩31,432 | ₩31,378 | ₩31,432 | +0.17% | 1.4만 |
|---|
| 2026.08.17 | ₩31,418 | ₩31,432 | ₩31,405 | ₩31,432 | +0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩31,405 | ₩31,485 | ₩31,378 | ₩31,432 | +0.09% | 9.3천 |
|---|
| 2026.08.13 | ₩31,338 | ₩31,392 | ₩31,338 | ₩31,392 | +0.17% | 2천 |
|---|
| 2026.08.12 | ₩31,458 | ₩31,458 | ₩31,351 | ₩31,351 | -0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩31,351 | ₩31,378 | ₩31,338 | ₩31,378 | +0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩31,351 | ₩31,378 | ₩31,338 | ₩31,351 | 0.00% | 8천 |
|---|
| 2026.08.07 | ₩31,365 | ₩31,365 | ₩31,351 | ₩31,351 | -0.04% | 4.1천 |
|---|
| 2026.08.06 | ₩31,338 | ₩31,405 | ₩31,311 | ₩31,338 | 0.00% | 6.6천 |
|---|
| 2026.08.05 | ₩31,351 | ₩31,378 | ₩31,351 | ₩31,378 | +0.09% | 900 |
|---|
| 2026.08.04 | ₩31,592 | ₩31,592 | ₩31,338 | ₩31,365 | -0.72% | 9.4천 |
|---|
| 2026.08.03 | ₩31,539 | ₩31,539 | ₩31,285 | ₩31,418 | -0.38% | 7.2천 |
|---|
| 2026.07.31 | ₩31,258 | ₩31,632 | ₩31,258 | ₩31,619 | +1.15% | 1만 |
|---|
| 2026.07.30 | ₩31,472 | ₩31,539 | ₩31,458 | ₩31,539 | +0.21% | 4천 |
|---|
| 2026.07.29 | ₩31,512 | ₩31,512 | ₩31,432 | ₩31,512 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩31,458 | ₩31,512 | ₩31,445 | ₩31,512 | +0.17% | 7.4천 |
|---|
| 2026.07.27 | ₩31,405 | ₩31,525 | ₩31,392 | ₩31,472 | +0.21% | 6.2천 |
|---|
| 2026.07.24 | ₩31,418 | ₩31,472 | ₩31,405 | ₩31,432 | +0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩31,392 | ₩31,485 | ₩31,378 | ₩31,418 | +0.09% | 1.7만 |
|---|
| 2026.07.22 | ₩31,432 | ₩31,472 | ₩31,418 | ₩31,458 | +0.09% | 2만 |
|---|
| 2026.07.21 | ₩31,498 | ₩31,512 | ₩31,458 | ₩31,485 | -0.04% | 7.1천 |
|---|
| 2026.07.20 | ₩31,512 | ₩31,552 | ₩31,472 | ₩31,472 | -0.13% | 700 |
|---|
| 2026.07.17 | ₩31,512 | ₩31,619 | ₩31,485 | ₩31,539 | +0.08% | 7.2천 |
|---|
| 2026.07.16 | ₩31,512 | ₩31,512 | ₩31,498 | ₩31,498 | -0.04% | 500 |
|---|
| 2026.07.15 | ₩31,378 | ₩31,672 | ₩31,378 | ₩31,552 | +0.55% | 1.2만 |
|---|
| 2026.07.14 | ₩31,485 | ₩31,619 | ₩31,472 | ₩31,472 | -0.04% | 1.8천 |
|---|
| 2026.07.13 | ₩31,565 | ₩31,605 | ₩31,565 | ₩31,605 | +0.13% | 600 |
|---|
| 2026.07.10 | ₩31,405 | ₩31,552 | ₩31,392 | ₩31,392 | -0.04% | 1.7천 |
|---|
| 2026.07.09 | ₩31,485 | ₩31,592 | ₩31,472 | ₩31,525 | +0.13% | 4.9천 |
|---|
| 2026.07.08 | ₩31,378 | ₩31,565 | ₩31,378 | ₩31,512 | +0.43% | 2.9천 |
|---|
| 2026.07.07 | ₩31,458 | ₩31,672 | ₩31,378 | ₩31,378 | -0.25% | 2.5천 |
|---|
| 2026.07.06 | ₩31,512 | ₩31,579 | ₩31,365 | ₩31,498 | -0.04% | 5.2천 |
|---|
| 2026.07.02 | ₩31,512 | ₩31,579 | ₩31,498 | ₩31,498 | -0.04% | 4.2천 |
|---|
| 2026.07.01 | ₩31,699 | ₩31,699 | ₩31,458 | ₩31,458 | -0.76% | 3.8천 |
|---|
| 2026.06.30 | ₩31,405 | ₩31,552 | ₩31,311 | ₩31,552 | +0.47% | 7만 |
|---|
| 2026.06.29 | ₩31,498 | ₩31,592 | ₩31,392 | ₩31,472 | -0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩31,351 | ₩31,539 | ₩31,351 | ₩31,525 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩31,512 | ₩31,539 | ₩31,445 | ₩31,472 | -0.13% | 1.6만 |
|---|
| 2026.06.24 | ₩31,458 | ₩31,485 | ₩31,285 | ₩31,285 | -0.55% | 3.2천 |
|---|
| 2026.06.23 | ₩31,418 | ₩31,498 | ₩31,311 | ₩31,432 | +0.04% | 9.2천 |
|---|
| 2026.06.22 | ₩31,405 | ₩31,418 | ₩31,351 | ₩31,392 | -0.04% | 1.1만 |
|---|
| 2026.06.18 | ₩31,432 | ₩31,472 | ₩31,432 | ₩31,458 | +0.09% | 1.3만 |
|---|
| 2026.06.17 | ₩31,485 | ₩31,552 | ₩31,378 | ₩31,392 | -0.30% | 1만 |
|---|
| 2026.06.16 | ₩31,418 | ₩31,579 | ₩31,351 | ₩31,418 | 0.00% | 5.2천 |
|---|
| 2026.06.15 | ₩31,512 | ₩31,512 | ₩31,472 | ₩31,498 | -0.04% | 2.7천 |
|---|
| 2026.06.12 | ₩31,445 | ₩31,525 | ₩31,445 | ₩31,472 | +0.08% | 3.3천 |
|---|
| 2026.06.11 | ₩31,338 | ₩31,458 | ₩31,338 | ₩31,445 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩31,458 | ₩31,458 | ₩31,405 | ₩31,405 | -0.17% | 1만 |
|---|
| 2026.06.09 | ₩31,365 | ₩31,458 | ₩31,365 | ₩31,392 | +0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩31,351 | ₩31,405 | ₩31,338 | ₩31,351 | 0.00% | 8.5천 |
|---|
| 2026.06.05 | ₩31,311 | ₩31,472 | ₩31,311 | ₩31,365 | +0.17% | 9.5천 |
|---|
| 2026.06.04 | ₩31,432 | ₩31,472 | ₩31,418 | ₩31,445 | +0.04% | 1.5만 |
|---|
| 2026.06.03 | ₩31,472 | ₩31,472 | ₩31,378 | ₩31,472 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩31,445 | ₩31,472 | ₩31,432 | ₩31,458 | +0.04% | 1.1만 |
|---|
| 2026.06.01 | ₩31,351 | ₩31,512 | ₩31,351 | ₩31,472 | +0.38% | 9천 |
|---|
| 2026.05.29 | ₩31,445 | ₩31,525 | ₩31,432 | ₩31,472 | +0.08% | 1.9만 |
|---|
| 2026.05.28 | ₩31,432 | ₩31,565 | ₩31,418 | ₩31,512 | +0.26% | 8.4천 |
|---|
| 2026.05.27 | ₩31,445 | ₩31,565 | ₩31,405 | ₩31,432 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩31,458 | ₩31,579 | ₩31,445 | ₩31,458 | 0.00% | 3.4천 |
|---|
| 2026.05.22 | ₩31,445 | ₩31,552 | ₩31,392 | ₩31,418 | -0.08% | 6천 |
|---|
| 2026.05.21 | ₩31,405 | ₩31,445 | ₩31,298 | ₩31,445 | +0.13% | 1천 |
|---|
| 2026.05.20 | ₩31,231 | ₩31,418 | ₩31,204 | ₩31,418 | +0.60% | 1.3만 |
|---|
| 2026.05.19 | ₩31,271 | ₩31,432 | ₩31,204 | ₩31,271 | 0.00% | 9.7천 |
|---|
| 2026.05.18 | ₩31,258 | ₩31,432 | ₩31,258 | ₩31,311 | +0.17% | 1만 |
|---|
| 2026.05.15 | ₩31,498 | ₩31,525 | ₩31,231 | ₩31,285 | -0.68% | 2.4만 |
|---|
| 2026.05.14 | ₩31,605 | ₩31,659 | ₩31,525 | ₩31,552 | -0.17% | 5.8천 |
|---|
| 2026.05.13 | ₩31,672 | ₩31,939 | ₩31,579 | ₩31,579 | -0.30% | 6.1천 |
|---|
| 2026.05.12 | ₩31,632 | ₩31,792 | ₩31,605 | ₩31,672 | +0.13% | 7.7천 |
|---|
| 2026.05.11 | ₩31,619 | ₩31,739 | ₩31,619 | ₩31,672 | +0.17% | 4.5천 |
|---|
| 2026.05.08 | ₩31,592 | ₩31,966 | ₩31,592 | ₩31,672 | +0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩31,859 | ₩31,899 | ₩31,539 | ₩31,645 | -0.67% | 1.6만 |
|---|
| 2026.05.06 | ₩31,859 | ₩31,953 | ₩31,859 | ₩31,886 | +0.08% | 1.9천 |
|---|
| 2026.05.05 | ₩31,819 | ₩31,859 | ₩31,739 | ₩31,859 | +0.13% | 3.7천 |
|---|
| 2026.05.04 | ₩31,873 | ₩31,926 | ₩31,779 | ₩31,833 | -0.13% | 2.6천 |
|---|
| 2026.05.01 | ₩31,993 | ₩32,046 | ₩31,739 | ₩31,859 | -0.42% | 2만 |
|---|
| 2026.04.30 | ₩31,886 | ₩31,993 | ₩31,806 | ₩31,993 | +0.34% | 1.2만 |
|---|
| 2026.04.29 | ₩32,127 | ₩32,314 | ₩32,033 | ₩32,127 | 0.00% | 2.8천 |
|---|
| 2026.04.28 | ₩32,153 | ₩32,153 | ₩31,966 | ₩32,113 | -0.12% | 4.7천 |
|---|
| 2026.04.27 | ₩32,193 | ₩32,340 | ₩32,153 | ₩32,153 | -0.12% | 8.7천 |
|---|
| 2026.04.24 | ₩32,167 | ₩32,314 | ₩32,127 | ₩32,247 | +0.25% | 4.9천 |
|---|
| 2026.04.23 | ₩32,167 | ₩32,260 | ₩32,127 | ₩32,140 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩32,100 | ₩32,541 | ₩32,100 | ₩32,153 | +0.17% | 6.5천 |
|---|
| 2026.04.21 | ₩32,300 | ₩32,327 | ₩32,086 | ₩32,153 | -0.46% | 1.1만 |
|---|
| 2026.04.20 | ₩32,407 | ₩32,407 | ₩32,287 | ₩32,367 | -0.12% | 3.4천 |
|---|
| 2026.04.17 | ₩32,541 | ₩32,581 | ₩32,300 | ₩32,314 | -0.70% | 9.4천 |
|---|
| 2026.04.16 | ₩32,380 | ₩32,594 | ₩32,380 | ₩32,380 | 0.00% | 3.2천 |
|---|
| 2026.04.15 | ₩32,354 | ₩32,541 | ₩32,340 | ₩32,421 | +0.21% | 3.7천 |
|---|
| 2026.04.14 | ₩32,487 | ₩32,568 | ₩32,327 | ₩32,340 | -0.45% | 4.7천 |
|---|
| 2026.04.13 | ₩32,340 | ₩32,447 | ₩32,247 | ₩32,274 | -0.21% | 8.9천 |
|---|
| 2026.04.10 | ₩32,434 | ₩32,608 | ₩32,314 | ₩32,447 | +0.04% | 1.1만 |
|---|
| 2026.04.09 | ₩32,474 | ₩32,674 | ₩32,407 | ₩32,554 | +0.25% | 1.9만 |
|---|
| 2026.04.08 | ₩32,608 | ₩32,661 | ₩32,434 | ₩32,634 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩32,394 | ₩32,701 | ₩32,394 | ₩32,501 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩32,287 | ₩32,287 | ₩32,287 | ₩32,287 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩32,340 | ₩32,340 | ₩32,274 | ₩32,274 | -0.21% | 1.6천 |
|---|
| 2026.04.01 | ₩32,394 | ₩32,394 | ₩32,233 | ₩32,340 | -0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩32,046 | ₩32,407 | ₩31,926 | ₩32,407 | +1.13% | 45.9만 |
|---|
| 2026.03.30 | ₩31,966 | ₩31,966 | ₩31,819 | ₩31,886 | -0.25% | 2만 |
|---|
| 2026.03.27 | ₩31,926 | ₩31,939 | ₩31,806 | ₩31,806 | -0.38% | 2.4만 |
|---|
| 2026.03.26 | ₩31,939 | ₩32,033 | ₩31,752 | ₩31,766 | -0.54% | 1.1만 |
|---|
| 2026.03.25 | ₩32,193 | ₩32,193 | ₩31,859 | ₩31,899 | -0.91% | 2.4만 |
|---|
| 2026.03.24 | ₩31,939 | ₩32,140 | ₩31,939 | ₩31,993 | +0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩32,073 | ₩32,113 | ₩31,939 | ₩32,033 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩32,153 | ₩32,314 | ₩32,086 | ₩32,113 | -0.12% | 4.2만 |
|---|
| 2026.03.19 | ₩32,260 | ₩32,260 | ₩32,140 | ₩32,193 | -0.21% | 2.2만 |
|---|
| 2026.03.18 | ₩32,260 | ₩32,340 | ₩32,153 | ₩32,220 | -0.12% | 2.5만 |
|---|
| 2026.03.17 | ₩32,220 | ₩32,287 | ₩32,140 | ₩32,180 | -0.12% | 2.8만 |
|---|
| 2026.03.16 | ₩32,167 | ₩32,434 | ₩32,167 | ₩32,207 | +0.12% | 1.6만 |
|---|
| 2026.03.13 | ₩32,220 | ₩32,380 | ₩32,167 | ₩32,167 | -0.17% | 1.3만 |
|---|
| 2026.03.12 | ₩32,220 | ₩32,447 | ₩32,167 | ₩32,314 | +0.29% | 9.8천 |
|---|
| 2026.03.11 | ₩32,434 | ₩32,434 | ₩32,153 | ₩32,220 | -0.66% | 4.6천 |
|---|
| 2026.03.10 | ₩32,287 | ₩32,380 | ₩32,113 | ₩32,380 | +0.29% | 1.9천 |
|---|
| 2026.03.09 | ₩31,873 | ₩32,233 | ₩31,873 | ₩32,233 | +1.13% | 5.5천 |
|---|
| 2026.03.06 | ₩32,220 | ₩32,634 | ₩32,100 | ₩32,100 | -0.37% | 8.7천 |
|---|
| 2026.03.05 | ₩32,474 | ₩32,661 | ₩32,434 | ₩32,541 | +0.21% | 9.7천 |
|---|
| 2026.03.04 | ₩32,795 | ₩32,795 | ₩32,487 | ₩32,674 | -0.37% | 2.6천 |
|---|
| 2026.03.03 | ₩32,781 | ₩32,875 | ₩32,608 | ₩32,741 | -0.12% | 9.3천 |
|---|
| 2026.03.02 | ₩32,728 | ₩32,795 | ₩32,608 | ₩32,781 | +0.16% | 1만 |
|---|
| 2026.02.27 | ₩32,674 | ₩32,888 | ₩32,568 | ₩32,621 | -0.16% | 3.8만 |
|---|
| 2026.02.26 | ₩32,674 | ₩32,915 | ₩32,634 | ₩32,728 | +0.16% | 1.8만 |
|---|
| 2026.02.25 | ₩32,768 | ₩32,848 | ₩32,648 | ₩32,701 | -0.20% | 9.4천 |
|---|
| 2026.02.24 | ₩32,968 | ₩32,968 | ₩32,768 | ₩32,795 | -0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩32,808 | ₩32,995 | ₩32,674 | ₩32,995 | +0.57% | 6.6천 |
|---|
| 2026.02.20 | ₩32,715 | ₩32,915 | ₩32,715 | ₩32,902 | +0.57% | 3.4천 |
|---|
| 2026.02.19 | ₩32,808 | ₩32,862 | ₩32,608 | ₩32,768 | -0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩32,648 | ₩32,902 | ₩32,634 | ₩32,701 | +0.16% | 2만 |
|---|
| 2026.02.17 | ₩32,795 | ₩32,942 | ₩32,608 | ₩32,755 | -0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩32,741 | ₩32,741 | ₩32,568 | ₩32,648 | -0.29% | 7.5천 |
|---|
| 2026.02.12 | ₩32,701 | ₩32,755 | ₩32,594 | ₩32,594 | -0.33% | 8.7천 |
|---|
| 2026.02.11 | ₩32,821 | ₩32,821 | ₩32,728 | ₩32,755 | -0.20% | 7.5천 |
|---|
| 2026.02.10 | ₩32,634 | ₩32,821 | ₩32,634 | ₩32,821 | +0.57% | 6.7천 |
|---|
| 2026.02.09 | ₩32,648 | ₩32,715 | ₩32,634 | ₩32,701 | +0.16% | 5.6천 |
|---|
| 2026.02.06 | ₩32,661 | ₩32,795 | ₩32,581 | ₩32,688 | +0.08% | 6.7천 |
|---|
| 2026.02.05 | ₩32,821 | ₩32,821 | ₩32,421 | ₩32,648 | -0.53% | 7.1천 |
|---|
| 2026.02.04 | ₩32,808 | ₩32,821 | ₩32,728 | ₩32,741 | -0.20% | 1.6만 |
|---|
| 2026.02.03 | ₩32,808 | ₩32,808 | ₩32,715 | ₩32,755 | -0.16% | 6.8천 |
|---|
| 2026.02.02 | ₩32,715 | ₩32,755 | ₩32,634 | ₩32,755 | +0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩32,741 | ₩32,755 | ₩32,741 | ₩32,741 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩32,741 | ₩32,781 | ₩32,741 | ₩32,741 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩32,728 | ₩32,808 | ₩32,728 | ₩32,768 | +0.12% | 6.2천 |
|---|
| 2026.01.27 | ₩32,701 | ₩32,741 | ₩32,688 | ₩32,728 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩32,674 | ₩32,795 | ₩32,674 | ₩32,741 | +0.20% | 2.1천 |
|---|
| 2026.01.23 | ₩32,741 | ₩32,741 | ₩32,621 | ₩32,741 | 0.00% | 5.9천 |
|---|
| 2026.01.22 | ₩32,674 | ₩32,728 | ₩32,594 | ₩32,728 | +0.16% | 8.9천 |
|---|
| 2026.01.21 | ₩32,581 | ₩32,728 | ₩32,581 | ₩32,728 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩32,554 | ₩32,648 | ₩32,527 | ₩32,648 | +0.29% | 1.1만 |
|---|
| 2026.01.16 | ₩32,674 | ₩32,808 | ₩32,541 | ₩32,728 | +0.16% | 1.7만 |
|---|
| 2026.01.15 | ₩32,741 | ₩32,741 | ₩32,661 | ₩32,728 | -0.04% | 9.2천 |
|---|
| 2026.01.14 | ₩32,661 | ₩32,728 | ₩32,661 | ₩32,728 | +0.20% | 9.8천 |
|---|
| 2026.01.13 | ₩32,808 | ₩32,808 | ₩32,648 | ₩32,728 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩32,594 | ₩32,728 | ₩32,407 | ₩32,728 | +0.41% | 7.2천 |
|---|
| 2026.01.09 | ₩32,541 | ₩32,768 | ₩32,541 | ₩32,715 | +0.53% | 8.5천 |
|---|
| 2026.01.08 | ₩32,701 | ₩32,741 | ₩32,608 | ₩32,728 | +0.08% | 2.6만 |
|---|
| 2026.01.07 | ₩32,701 | ₩32,728 | ₩32,554 | ₩32,728 | +0.08% | 2.1만 |
|---|
| 2026.01.06 | ₩32,581 | ₩32,701 | ₩32,487 | ₩32,701 | +0.37% | 1.4만 |
|---|
| 2026.01.05 | ₩32,474 | ₩32,701 | ₩32,474 | ₩32,701 | +0.70% | 4.2만 |
|---|
| 2026.01.02 | ₩32,661 | ₩32,661 | ₩32,514 | ₩32,554 | -0.33% | 2.5만 |
|---|
| 2025.12.31 | ₩32,795 | ₩32,902 | ₩32,514 | ₩32,608 | -0.57% | 15.5만 |
|---|
| 2025.12.30 | ₩32,501 | ₩33,049 | ₩32,394 | ₩32,848 | +1.07% | 4.4만 |
|---|
| 2025.12.29 | ₩32,447 | ₩32,554 | ₩32,380 | ₩32,554 | +0.33% | 3.8천 |
|---|
| 2025.12.26 | ₩32,287 | ₩32,568 | ₩32,287 | ₩32,380 | +0.29% | 1.3만 |
|---|
| 2025.12.24 | ₩32,340 | ₩32,474 | ₩32,314 | ₩32,314 | -0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩32,461 | ₩32,594 | ₩32,327 | ₩32,354 | -0.33% | 2.6만 |
|---|
| 2025.12.22 | ₩32,434 | ₩32,594 | ₩32,314 | ₩32,594 | +0.49% | 7.1천 |
|---|
| 2025.12.19 | ₩32,447 | ₩32,594 | ₩32,367 | ₩32,487 | +0.12% | 6.1천 |
|---|
| 2025.12.18 | ₩32,354 | ₩32,474 | ₩32,300 | ₩32,461 | +0.33% | 1.2만 |
|---|
| 2025.12.17 | ₩32,407 | ₩32,447 | ₩32,260 | ₩32,447 | +0.12% | 8.7천 |
|---|
| 2025.12.16 | ₩32,380 | ₩32,474 | ₩32,260 | ₩32,461 | +0.25% | 7.4천 |
|---|
| 2025.12.15 | ₩32,327 | ₩32,407 | ₩32,247 | ₩32,407 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩32,340 | ₩32,407 | ₩32,207 | ₩32,327 | -0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩32,380 | ₩32,447 | ₩32,367 | ₩32,447 | +0.21% | 2.2천 |
|---|
| 2025.12.10 | ₩32,421 | ₩32,474 | ₩32,260 | ₩32,394 | -0.08% | 1.1만 |
|---|
| 2025.12.09 | ₩32,421 | ₩32,461 | ₩32,314 | ₩32,461 | +0.12% | 6.6천 |
|---|
| 2025.12.08 | ₩32,274 | ₩32,421 | ₩32,274 | ₩32,421 | +0.46% | 5.9천 |
|---|
| 2025.12.05 | ₩32,394 | ₩32,394 | ₩32,233 | ₩32,380 | -0.04% | 6.2천 |
|---|
| 2025.12.04 | ₩32,260 | ₩32,407 | ₩32,180 | ₩32,407 | +0.46% | 3.4만 |
|---|
| 2025.12.03 | ₩32,434 | ₩32,447 | ₩32,220 | ₩32,447 | +0.04% | 9.1천 |
|---|
| 2025.12.02 | ₩32,327 | ₩32,327 | ₩32,113 | ₩32,327 | 0.00% | 9.1천 |
|---|
| 2025.12.01 | ₩32,180 | ₩32,314 | ₩32,180 | ₩32,260 | +0.25% | 5천 |
|---|
| 2025.11.28 | ₩32,207 | ₩32,354 | ₩32,207 | ₩32,340 | +0.41% | 1.3만 |
|---|
| 2025.11.26 | ₩32,260 | ₩32,287 | ₩32,086 | ₩32,247 | -0.04% | 4.6천 |
|---|
| 2025.11.25 | ₩32,421 | ₩32,421 | ₩32,167 | ₩32,407 | -0.04% | 7.9천 |
|---|
| 2025.11.24 | ₩32,193 | ₩32,461 | ₩32,073 | ₩32,461 | +0.83% | 2만 |
|---|
| 2025.11.21 | ₩32,447 | ₩32,447 | ₩32,060 | ₩32,180 | -0.82% | 3.7천 |
|---|
| 2025.11.20 | ₩32,247 | ₩32,327 | ₩32,220 | ₩32,314 | +0.21% | 5천 |
|---|
| 2025.11.19 | ₩32,340 | ₩32,354 | ₩32,287 | ₩32,354 | +0.04% | 2천 |
|---|
| 2025.11.18 | ₩32,274 | ₩32,461 | ₩32,274 | ₩32,461 | +0.58% | 5.3천 |
|---|
| 2025.11.17 | ₩32,407 | ₩32,407 | ₩32,380 | ₩32,407 | 0.00% | 1.5천 |
|---|
| 2025.11.14 | ₩32,394 | ₩32,407 | ₩32,193 | ₩32,407 | +0.04% | 2만 |
|---|
| 2025.11.13 | ₩32,407 | ₩32,474 | ₩32,207 | ₩32,474 | +0.21% | 1.2만 |
|---|
| 2025.11.12 | ₩32,207 | ₩32,514 | ₩32,207 | ₩32,407 | +0.62% | 1.5만 |
|---|
| 2025.11.11 | ₩32,260 | ₩32,434 | ₩32,153 | ₩32,274 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩32,140 | ₩32,394 | ₩32,140 | ₩32,394 | +0.79% | 8.7천 |
|---|
| 2025.11.07 | ₩32,167 | ₩32,367 | ₩32,006 | ₩32,367 | +0.62% | 7.9천 |
|---|
| 2025.11.06 | ₩32,367 | ₩32,367 | ₩31,913 | ₩32,367 | 0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩32,287 | ₩32,421 | ₩31,966 | ₩32,421 | +0.41% | 1.1만 |
|---|
| 2025.11.04 | ₩32,006 | ₩32,220 | ₩31,859 | ₩32,180 | +0.54% | 1.3만 |
|---|
| 2025.11.03 | ₩32,073 | ₩32,113 | ₩31,846 | ₩32,073 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩32,060 | ₩32,127 | ₩31,779 | ₩32,127 | +0.21% | 3.6만 |
|---|
| 2025.10.30 | ₩32,033 | ₩32,153 | ₩31,966 | ₩32,153 | +0.38% | 1.2만 |
|---|
| 2025.10.29 | ₩32,033 | ₩32,314 | ₩31,980 | ₩32,260 | +0.71% | 2.6만 |
|---|
| 2025.10.28 | ₩32,140 | ₩32,140 | ₩31,953 | ₩32,140 | 0.00% | 4.4만 |
|---|
| 2025.10.27 | ₩32,153 | ₩32,274 | ₩31,953 | ₩32,193 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,180 | ₩32,207 | ₩32,060 | ₩32,193 | +0.04% | 1.2만 |
|---|
| 2025.10.23 | ₩32,180 | ₩32,233 | ₩31,939 | ₩32,060 | -0.37% | 2.3만 |
|---|
| 2025.10.22 | ₩32,060 | ₩32,140 | ₩31,939 | ₩32,073 | +0.04% | 6.4천 |
|---|
| 2025.10.21 | ₩32,033 | ₩32,127 | ₩31,953 | ₩32,046 | +0.04% | 6.7천 |
|---|
| 2025.10.20 | ₩32,167 | ₩32,167 | ₩31,953 | ₩32,020 | -0.46% | 2.3만 |
|---|
| 2025.10.17 | ₩32,247 | ₩32,274 | ₩31,779 | ₩32,247 | 0.00% | 8.3천 |
|---|
| 2025.10.16 | ₩31,953 | ₩32,046 | ₩31,846 | ₩31,993 | +0.13% | 1만 |
|---|
| 2025.10.15 | ₩31,899 | ₩32,073 | ₩31,899 | ₩32,073 | +0.54% | 8.2천 |
|---|
| 2025.10.14 | ₩31,859 | ₩32,020 | ₩31,712 | ₩31,873 | +0.04% | 9.9천 |
|---|
| 2025.10.13 | ₩31,699 | ₩31,980 | ₩31,699 | ₩31,806 | +0.34% | 3.8천 |
|---|
| 2025.10.10 | ₩31,873 | ₩32,153 | ₩31,833 | ₩32,153 | +0.88% | 1.3만 |
|---|