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 | ₩30,861 | ₩30,861 | ₩30,834 | ₩30,834 | -0.09% | 600 |
| 2026.10.08 | ₩30,794 | ₩31,062 | ₩30,728 | ₩31,021 | +0.74% | 1.2만 |
| 2026.10.07 | ₩30,728 | ₩31,075 | ₩30,728 | ₩30,915 | +0.61% | 4.6천 |
| 2026.10.06 | ₩30,874 | ₩30,915 | ₩30,834 | ₩30,848 | -0.09% | 3.7천 |
| 2026.10.05 | ₩30,874 | ₩30,995 | ₩30,621 | ₩30,995 | +0.39% | 1.1만 |
| 2026.10.02 | ₩31,062 | ₩31,062 | ₩30,981 | ₩31,021 | -0.13% | 9.3천 |
| 2026.10.01 | ₩30,888 | ₩31,102 | ₩30,888 | ₩30,995 | +0.35% | 1.3만 |
| 2026.09.30 | ₩30,874 | ₩31,048 | ₩30,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,928 |
| +0.17% |
| 9천 |
| 2026.09.29 | ₩30,928 | ₩30,981 | ₩30,901 | ₩30,901 | -0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩30,901 | ₩31,021 | ₩30,888 | ₩30,888 | -0.04% | 1.8천 |
|---|
| 2026.09.25 | ₩30,901 | ₩31,021 | ₩30,848 | ₩31,021 | +0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩30,888 | ₩31,035 | ₩30,500 | ₩30,794 | -0.30% | 6.8천 |
|---|
| 2026.09.23 | ₩31,075 | ₩31,195 | ₩30,955 | ₩30,995 | -0.26% | 1.3만 |
|---|
| 2026.09.22 | ₩31,075 | ₩31,195 | ₩31,035 | ₩31,088 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩31,088 | ₩31,329 | ₩31,048 | ₩31,048 | -0.13% | 6천 |
|---|
| 2026.09.18 | ₩31,329 | ₩31,329 | ₩31,062 | ₩31,062 | -0.85% | 4.3천 |
|---|
| 2026.09.17 | ₩31,168 | ₩31,302 | ₩31,142 | ₩31,262 | +0.30% | 6.4천 |
|---|
| 2026.09.16 | ₩31,275 | ₩31,329 | ₩31,182 | ₩31,262 | -0.04% | 2.6천 |
|---|
| 2026.09.15 | ₩31,195 | ₩31,342 | ₩31,182 | ₩31,182 | -0.04% | 3.3천 |
|---|
| 2026.09.14 | ₩31,289 | ₩31,449 | ₩31,275 | ₩31,382 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩31,195 | ₩31,315 | ₩31,142 | ₩31,155 | -0.13% | 5.8천 |
|---|
| 2026.09.10 | ₩31,208 | ₩31,262 | ₩31,182 | ₩31,208 | 0.00% | 1.7만 |
|---|
| 2026.09.09 | ₩31,302 | ₩31,449 | ₩31,275 | ₩31,275 | -0.09% | 1.1만 |
|---|
| 2026.09.08 | ₩31,329 | ₩31,502 | ₩31,289 | ₩31,329 | 0.00% | 1.6만 |
|---|
| 2026.09.04 | ₩31,315 | ₩31,476 | ₩31,249 | ₩31,249 | -0.21% | 8.7천 |
|---|
| 2026.09.03 | ₩31,355 | ₩31,462 | ₩31,315 | ₩31,315 | -0.13% | 1.4만 |
|---|
| 2026.09.02 | ₩31,329 | ₩31,663 | ₩31,302 | ₩31,315 | -0.04% | 6.1천 |
|---|
| 2026.09.01 | ₩31,556 | ₩31,556 | ₩31,329 | ₩31,436 | -0.38% | 4.9천 |
|---|
| 2026.08.31 | ₩31,342 | ₩31,569 | ₩31,329 | ₩31,569 | +0.72% | 9.6천 |
|---|
| 2026.08.28 | ₩31,409 | ₩31,449 | ₩31,409 | ₩31,409 | 0.00% | 2.7천 |
|---|
| 2026.08.27 | ₩31,396 | ₩31,436 | ₩31,382 | ₩31,396 | 0.00% | 3.6천 |
|---|
| 2026.08.26 | ₩31,409 | ₩31,516 | ₩31,382 | ₩31,382 | -0.09% | 5.9천 |
|---|
| 2026.08.25 | ₩31,422 | ₩31,449 | ₩31,409 | ₩31,436 | +0.04% | 2.8만 |
|---|
| 2026.08.24 | ₩31,382 | ₩31,476 | ₩31,369 | ₩31,476 | +0.30% | 3.4천 |
|---|
| 2026.08.21 | ₩31,382 | ₩31,409 | ₩31,329 | ₩31,396 | +0.04% | 2.6만 |
|---|
| 2026.08.20 | ₩31,369 | ₩31,436 | ₩31,355 | ₩31,409 | +0.13% | 1.7만 |
|---|
| 2026.08.19 | ₩31,409 | ₩31,529 | ₩31,396 | ₩31,422 | +0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩31,369 | ₩31,422 | ₩31,369 | ₩31,422 | +0.17% | 1.4만 |
|---|
| 2026.08.17 | ₩31,409 | ₩31,422 | ₩31,396 | ₩31,422 | +0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩31,396 | ₩31,476 | ₩31,369 | ₩31,422 | +0.09% | 9.3천 |
|---|
| 2026.08.13 | ₩31,329 | ₩31,382 | ₩31,329 | ₩31,382 | +0.17% | 2천 |
|---|
| 2026.08.12 | ₩31,449 | ₩31,449 | ₩31,342 | ₩31,342 | -0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩31,342 | ₩31,369 | ₩31,329 | ₩31,369 | +0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩31,342 | ₩31,369 | ₩31,329 | ₩31,342 | 0.00% | 8천 |
|---|
| 2026.08.07 | ₩31,355 | ₩31,355 | ₩31,342 | ₩31,342 | -0.04% | 4.1천 |
|---|
| 2026.08.06 | ₩31,329 | ₩31,396 | ₩31,302 | ₩31,329 | 0.00% | 6.6천 |
|---|
| 2026.08.05 | ₩31,342 | ₩31,369 | ₩31,342 | ₩31,369 | +0.09% | 900 |
|---|
| 2026.08.04 | ₩31,583 | ₩31,583 | ₩31,329 | ₩31,355 | -0.72% | 9.4천 |
|---|
| 2026.08.03 | ₩31,529 | ₩31,529 | ₩31,275 | ₩31,409 | -0.38% | 7.2천 |
|---|
| 2026.07.31 | ₩31,249 | ₩31,623 | ₩31,249 | ₩31,609 | +1.15% | 1만 |
|---|
| 2026.07.30 | ₩31,462 | ₩31,529 | ₩31,449 | ₩31,529 | +0.21% | 4천 |
|---|
| 2026.07.29 | ₩31,502 | ₩31,502 | ₩31,422 | ₩31,502 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩31,449 | ₩31,502 | ₩31,436 | ₩31,502 | +0.17% | 7.4천 |
|---|
| 2026.07.27 | ₩31,396 | ₩31,516 | ₩31,382 | ₩31,462 | +0.21% | 6.2천 |
|---|
| 2026.07.24 | ₩31,409 | ₩31,462 | ₩31,396 | ₩31,422 | +0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩31,382 | ₩31,476 | ₩31,369 | ₩31,409 | +0.09% | 1.7만 |
|---|
| 2026.07.22 | ₩31,422 | ₩31,462 | ₩31,409 | ₩31,449 | +0.09% | 2만 |
|---|
| 2026.07.21 | ₩31,489 | ₩31,502 | ₩31,449 | ₩31,476 | -0.04% | 7.1천 |
|---|
| 2026.07.20 | ₩31,502 | ₩31,542 | ₩31,462 | ₩31,462 | -0.13% | 700 |
|---|
| 2026.07.17 | ₩31,502 | ₩31,609 | ₩31,476 | ₩31,529 | +0.08% | 7.2천 |
|---|
| 2026.07.16 | ₩31,502 | ₩31,502 | ₩31,489 | ₩31,489 | -0.04% | 500 |
|---|
| 2026.07.15 | ₩31,369 | ₩31,663 | ₩31,369 | ₩31,542 | +0.55% | 1.2만 |
|---|
| 2026.07.14 | ₩31,476 | ₩31,609 | ₩31,462 | ₩31,462 | -0.04% | 1.8천 |
|---|
| 2026.07.13 | ₩31,556 | ₩31,596 | ₩31,556 | ₩31,596 | +0.13% | 600 |
|---|
| 2026.07.10 | ₩31,396 | ₩31,542 | ₩31,382 | ₩31,382 | -0.04% | 1.7천 |
|---|
| 2026.07.09 | ₩31,476 | ₩31,583 | ₩31,462 | ₩31,516 | +0.13% | 4.9천 |
|---|
| 2026.07.08 | ₩31,369 | ₩31,556 | ₩31,369 | ₩31,502 | +0.43% | 2.9천 |
|---|
| 2026.07.07 | ₩31,449 | ₩31,663 | ₩31,369 | ₩31,369 | -0.25% | 2.5천 |
|---|
| 2026.07.06 | ₩31,502 | ₩31,569 | ₩31,355 | ₩31,489 | -0.04% | 5.2천 |
|---|
| 2026.07.02 | ₩31,502 | ₩31,569 | ₩31,489 | ₩31,489 | -0.04% | 4.2천 |
|---|
| 2026.07.01 | ₩31,689 | ₩31,689 | ₩31,449 | ₩31,449 | -0.76% | 3.8천 |
|---|
| 2026.06.30 | ₩31,396 | ₩31,542 | ₩31,302 | ₩31,542 | +0.47% | 7만 |
|---|
| 2026.06.29 | ₩31,489 | ₩31,583 | ₩31,382 | ₩31,462 | -0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩31,342 | ₩31,529 | ₩31,342 | ₩31,516 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩31,502 | ₩31,529 | ₩31,436 | ₩31,462 | -0.13% | 1.6만 |
|---|
| 2026.06.24 | ₩31,449 | ₩31,476 | ₩31,275 | ₩31,275 | -0.55% | 3.2천 |
|---|
| 2026.06.23 | ₩31,409 | ₩31,489 | ₩31,302 | ₩31,422 | +0.04% | 9.2천 |
|---|
| 2026.06.22 | ₩31,396 | ₩31,409 | ₩31,342 | ₩31,382 | -0.04% | 1.1만 |
|---|
| 2026.06.18 | ₩31,422 | ₩31,462 | ₩31,422 | ₩31,449 | +0.09% | 1.3만 |
|---|
| 2026.06.17 | ₩31,476 | ₩31,542 | ₩31,369 | ₩31,382 | -0.30% | 1만 |
|---|
| 2026.06.16 | ₩31,409 | ₩31,569 | ₩31,342 | ₩31,409 | 0.00% | 5.2천 |
|---|
| 2026.06.15 | ₩31,502 | ₩31,502 | ₩31,462 | ₩31,489 | -0.04% | 2.7천 |
|---|
| 2026.06.12 | ₩31,436 | ₩31,516 | ₩31,436 | ₩31,462 | +0.08% | 3.3천 |
|---|
| 2026.06.11 | ₩31,329 | ₩31,449 | ₩31,329 | ₩31,436 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩31,449 | ₩31,449 | ₩31,396 | ₩31,396 | -0.17% | 1만 |
|---|
| 2026.06.09 | ₩31,355 | ₩31,449 | ₩31,355 | ₩31,382 | +0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩31,342 | ₩31,396 | ₩31,329 | ₩31,342 | 0.00% | 8.5천 |
|---|
| 2026.06.05 | ₩31,302 | ₩31,462 | ₩31,302 | ₩31,355 | +0.17% | 9.5천 |
|---|
| 2026.06.04 | ₩31,422 | ₩31,462 | ₩31,409 | ₩31,436 | +0.04% | 1.5만 |
|---|
| 2026.06.03 | ₩31,462 | ₩31,462 | ₩31,369 | ₩31,462 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩31,436 | ₩31,462 | ₩31,422 | ₩31,449 | +0.04% | 1.1만 |
|---|
| 2026.06.01 | ₩31,342 | ₩31,502 | ₩31,342 | ₩31,462 | +0.38% | 9천 |
|---|
| 2026.05.29 | ₩31,436 | ₩31,516 | ₩31,422 | ₩31,462 | +0.08% | 1.9만 |
|---|
| 2026.05.28 | ₩31,422 | ₩31,556 | ₩31,409 | ₩31,502 | +0.26% | 8.4천 |
|---|
| 2026.05.27 | ₩31,436 | ₩31,556 | ₩31,396 | ₩31,422 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩31,449 | ₩31,569 | ₩31,436 | ₩31,449 | 0.00% | 3.4천 |
|---|
| 2026.05.22 | ₩31,436 | ₩31,542 | ₩31,382 | ₩31,409 | -0.08% | 6천 |
|---|
| 2026.05.21 | ₩31,396 | ₩31,436 | ₩31,289 | ₩31,436 | +0.13% | 1천 |
|---|
| 2026.05.20 | ₩31,222 | ₩31,409 | ₩31,195 | ₩31,409 | +0.60% | 1.3만 |
|---|
| 2026.05.19 | ₩31,262 | ₩31,422 | ₩31,195 | ₩31,262 | 0.00% | 9.7천 |
|---|
| 2026.05.18 | ₩31,249 | ₩31,422 | ₩31,249 | ₩31,302 | +0.17% | 1만 |
|---|
| 2026.05.15 | ₩31,489 | ₩31,516 | ₩31,222 | ₩31,275 | -0.68% | 2.4만 |
|---|
| 2026.05.14 | ₩31,596 | ₩31,649 | ₩31,516 | ₩31,542 | -0.17% | 5.8천 |
|---|
| 2026.05.13 | ₩31,663 | ₩31,930 | ₩31,569 | ₩31,569 | -0.30% | 6.1천 |
|---|
| 2026.05.12 | ₩31,623 | ₩31,783 | ₩31,596 | ₩31,663 | +0.13% | 7.7천 |
|---|
| 2026.05.11 | ₩31,609 | ₩31,730 | ₩31,609 | ₩31,663 | +0.17% | 4.5천 |
|---|
| 2026.05.08 | ₩31,583 | ₩31,957 | ₩31,583 | ₩31,663 | +0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩31,850 | ₩31,890 | ₩31,529 | ₩31,636 | -0.67% | 1.6만 |
|---|
| 2026.05.06 | ₩31,850 | ₩31,943 | ₩31,850 | ₩31,876 | +0.08% | 1.9천 |
|---|
| 2026.05.05 | ₩31,810 | ₩31,850 | ₩31,730 | ₩31,850 | +0.13% | 3.7천 |
|---|
| 2026.05.04 | ₩31,863 | ₩31,917 | ₩31,770 | ₩31,823 | -0.13% | 2.6천 |
|---|
| 2026.05.01 | ₩31,983 | ₩32,037 | ₩31,730 | ₩31,850 | -0.42% | 2만 |
|---|
| 2026.04.30 | ₩31,876 | ₩31,983 | ₩31,796 | ₩31,983 | +0.34% | 1.2만 |
|---|
| 2026.04.29 | ₩32,117 | ₩32,304 | ₩32,023 | ₩32,117 | 0.00% | 2.8천 |
|---|
| 2026.04.28 | ₩32,144 | ₩32,144 | ₩31,957 | ₩32,104 | -0.12% | 4.7천 |
|---|
| 2026.04.27 | ₩32,184 | ₩32,331 | ₩32,144 | ₩32,144 | -0.12% | 8.7천 |
|---|
| 2026.04.24 | ₩32,157 | ₩32,304 | ₩32,117 | ₩32,237 | +0.25% | 4.9천 |
|---|
| 2026.04.23 | ₩32,157 | ₩32,251 | ₩32,117 | ₩32,130 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩32,090 | ₩32,531 | ₩32,090 | ₩32,144 | +0.17% | 6.5천 |
|---|
| 2026.04.21 | ₩32,291 | ₩32,317 | ₩32,077 | ₩32,144 | -0.46% | 1.1만 |
|---|
| 2026.04.20 | ₩32,398 | ₩32,398 | ₩32,277 | ₩32,357 | -0.12% | 3.4천 |
|---|
| 2026.04.17 | ₩32,531 | ₩32,571 | ₩32,291 | ₩32,304 | -0.70% | 9.4천 |
|---|
| 2026.04.16 | ₩32,371 | ₩32,585 | ₩32,371 | ₩32,371 | 0.00% | 3.2천 |
|---|
| 2026.04.15 | ₩32,344 | ₩32,531 | ₩32,331 | ₩32,411 | +0.21% | 3.7천 |
|---|
| 2026.04.14 | ₩32,478 | ₩32,558 | ₩32,317 | ₩32,331 | -0.45% | 4.7천 |
|---|
| 2026.04.13 | ₩32,331 | ₩32,438 | ₩32,237 | ₩32,264 | -0.21% | 8.9천 |
|---|
| 2026.04.10 | ₩32,424 | ₩32,598 | ₩32,304 | ₩32,438 | +0.04% | 1.1만 |
|---|
| 2026.04.09 | ₩32,464 | ₩32,665 | ₩32,398 | ₩32,544 | +0.25% | 1.9만 |
|---|
| 2026.04.08 | ₩32,598 | ₩32,651 | ₩32,424 | ₩32,625 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩32,384 | ₩32,691 | ₩32,384 | ₩32,491 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩32,277 | ₩32,277 | ₩32,277 | ₩32,277 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩32,331 | ₩32,331 | ₩32,264 | ₩32,264 | -0.21% | 1.6천 |
|---|
| 2026.04.01 | ₩32,384 | ₩32,384 | ₩32,224 | ₩32,331 | -0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩32,037 | ₩32,398 | ₩31,917 | ₩32,398 | +1.13% | 45.9만 |
|---|
| 2026.03.30 | ₩31,957 | ₩31,957 | ₩31,810 | ₩31,876 | -0.25% | 2만 |
|---|
| 2026.03.27 | ₩31,917 | ₩31,930 | ₩31,796 | ₩31,796 | -0.38% | 2.4만 |
|---|
| 2026.03.26 | ₩31,930 | ₩32,023 | ₩31,743 | ₩31,756 | -0.54% | 1.1만 |
|---|
| 2026.03.25 | ₩32,184 | ₩32,184 | ₩31,850 | ₩31,890 | -0.91% | 2.4만 |
|---|
| 2026.03.24 | ₩31,930 | ₩32,130 | ₩31,930 | ₩31,983 | +0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩32,064 | ₩32,104 | ₩31,930 | ₩32,023 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩32,144 | ₩32,304 | ₩32,077 | ₩32,104 | -0.12% | 4.2만 |
|---|
| 2026.03.19 | ₩32,251 | ₩32,251 | ₩32,130 | ₩32,184 | -0.21% | 2.2만 |
|---|
| 2026.03.18 | ₩32,251 | ₩32,331 | ₩32,144 | ₩32,210 | -0.12% | 2.5만 |
|---|
| 2026.03.17 | ₩32,210 | ₩32,277 | ₩32,130 | ₩32,170 | -0.12% | 2.8만 |
|---|
| 2026.03.16 | ₩32,157 | ₩32,424 | ₩32,157 | ₩32,197 | +0.12% | 1.6만 |
|---|
| 2026.03.13 | ₩32,210 | ₩32,371 | ₩32,157 | ₩32,157 | -0.17% | 1.3만 |
|---|
| 2026.03.12 | ₩32,210 | ₩32,438 | ₩32,157 | ₩32,304 | +0.29% | 9.8천 |
|---|
| 2026.03.11 | ₩32,424 | ₩32,424 | ₩32,144 | ₩32,210 | -0.66% | 4.6천 |
|---|
| 2026.03.10 | ₩32,277 | ₩32,371 | ₩32,104 | ₩32,371 | +0.29% | 1.9천 |
|---|
| 2026.03.09 | ₩31,863 | ₩32,224 | ₩31,863 | ₩32,224 | +1.13% | 5.5천 |
|---|
| 2026.03.06 | ₩32,210 | ₩32,625 | ₩32,090 | ₩32,090 | -0.37% | 8.7천 |
|---|
| 2026.03.05 | ₩32,464 | ₩32,651 | ₩32,424 | ₩32,531 | +0.21% | 9.7천 |
|---|
| 2026.03.04 | ₩32,785 | ₩32,785 | ₩32,478 | ₩32,665 | -0.37% | 2.6천 |
|---|
| 2026.03.03 | ₩32,772 | ₩32,865 | ₩32,598 | ₩32,732 | -0.12% | 9.3천 |
|---|
| 2026.03.02 | ₩32,718 | ₩32,785 | ₩32,598 | ₩32,772 | +0.16% | 1만 |
|---|
| 2026.02.27 | ₩32,665 | ₩32,878 | ₩32,558 | ₩32,611 | -0.16% | 3.8만 |
|---|
| 2026.02.26 | ₩32,665 | ₩32,905 | ₩32,625 | ₩32,718 | +0.16% | 1.8만 |
|---|
| 2026.02.25 | ₩32,758 | ₩32,838 | ₩32,638 | ₩32,691 | -0.20% | 9.4천 |
|---|
| 2026.02.24 | ₩32,959 | ₩32,959 | ₩32,758 | ₩32,785 | -0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩32,798 | ₩32,985 | ₩32,665 | ₩32,985 | +0.57% | 6.6천 |
|---|
| 2026.02.20 | ₩32,705 | ₩32,905 | ₩32,705 | ₩32,892 | +0.57% | 3.4천 |
|---|
| 2026.02.19 | ₩32,798 | ₩32,852 | ₩32,598 | ₩32,758 | -0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩32,638 | ₩32,892 | ₩32,625 | ₩32,691 | +0.16% | 2만 |
|---|
| 2026.02.17 | ₩32,785 | ₩32,932 | ₩32,598 | ₩32,745 | -0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩32,732 | ₩32,732 | ₩32,558 | ₩32,638 | -0.29% | 7.5천 |
|---|
| 2026.02.12 | ₩32,691 | ₩32,745 | ₩32,585 | ₩32,585 | -0.33% | 8.7천 |
|---|
| 2026.02.11 | ₩32,812 | ₩32,812 | ₩32,718 | ₩32,745 | -0.20% | 7.5천 |
|---|
| 2026.02.10 | ₩32,625 | ₩32,812 | ₩32,625 | ₩32,812 | +0.57% | 6.7천 |
|---|
| 2026.02.09 | ₩32,638 | ₩32,705 | ₩32,625 | ₩32,691 | +0.16% | 5.6천 |
|---|
| 2026.02.06 | ₩32,651 | ₩32,785 | ₩32,571 | ₩32,678 | +0.08% | 6.7천 |
|---|
| 2026.02.05 | ₩32,812 | ₩32,812 | ₩32,411 | ₩32,638 | -0.53% | 7.1천 |
|---|
| 2026.02.04 | ₩32,798 | ₩32,812 | ₩32,718 | ₩32,732 | -0.20% | 1.6만 |
|---|
| 2026.02.03 | ₩32,798 | ₩32,798 | ₩32,705 | ₩32,745 | -0.16% | 6.8천 |
|---|
| 2026.02.02 | ₩32,705 | ₩32,745 | ₩32,625 | ₩32,745 | +0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩32,732 | ₩32,745 | ₩32,732 | ₩32,732 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩32,732 | ₩32,772 | ₩32,732 | ₩32,732 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩32,718 | ₩32,798 | ₩32,718 | ₩32,758 | +0.12% | 6.2천 |
|---|
| 2026.01.27 | ₩32,691 | ₩32,732 | ₩32,678 | ₩32,718 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩32,665 | ₩32,785 | ₩32,665 | ₩32,732 | +0.20% | 2.1천 |
|---|
| 2026.01.23 | ₩32,732 | ₩32,732 | ₩32,611 | ₩32,732 | 0.00% | 5.9천 |
|---|
| 2026.01.22 | ₩32,665 | ₩32,718 | ₩32,585 | ₩32,718 | +0.16% | 8.9천 |
|---|
| 2026.01.21 | ₩32,571 | ₩32,718 | ₩32,571 | ₩32,718 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩32,544 | ₩32,638 | ₩32,518 | ₩32,638 | +0.29% | 1.1만 |
|---|
| 2026.01.16 | ₩32,665 | ₩32,798 | ₩32,531 | ₩32,718 | +0.16% | 1.7만 |
|---|
| 2026.01.15 | ₩32,732 | ₩32,732 | ₩32,651 | ₩32,718 | -0.04% | 9.2천 |
|---|
| 2026.01.14 | ₩32,651 | ₩32,718 | ₩32,651 | ₩32,718 | +0.20% | 9.8천 |
|---|
| 2026.01.13 | ₩32,798 | ₩32,798 | ₩32,638 | ₩32,718 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩32,585 | ₩32,718 | ₩32,398 | ₩32,718 | +0.41% | 7.2천 |
|---|
| 2026.01.09 | ₩32,531 | ₩32,758 | ₩32,531 | ₩32,705 | +0.53% | 8.5천 |
|---|
| 2026.01.08 | ₩32,691 | ₩32,732 | ₩32,598 | ₩32,718 | +0.08% | 2.6만 |
|---|
| 2026.01.07 | ₩32,691 | ₩32,718 | ₩32,544 | ₩32,718 | +0.08% | 2.1만 |
|---|
| 2026.01.06 | ₩32,571 | ₩32,691 | ₩32,478 | ₩32,691 | +0.37% | 1.4만 |
|---|
| 2026.01.05 | ₩32,464 | ₩32,691 | ₩32,464 | ₩32,691 | +0.70% | 4.2만 |
|---|
| 2026.01.02 | ₩32,651 | ₩32,651 | ₩32,504 | ₩32,544 | -0.33% | 2.5만 |
|---|
| 2025.12.31 | ₩32,785 | ₩32,892 | ₩32,504 | ₩32,598 | -0.57% | 15.5만 |
|---|
| 2025.12.30 | ₩32,491 | ₩33,039 | ₩32,384 | ₩32,838 | +1.07% | 4.4만 |
|---|
| 2025.12.29 | ₩32,438 | ₩32,544 | ₩32,371 | ₩32,544 | +0.33% | 3.8천 |
|---|
| 2025.12.26 | ₩32,277 | ₩32,558 | ₩32,277 | ₩32,371 | +0.29% | 1.3만 |
|---|
| 2025.12.24 | ₩32,331 | ₩32,464 | ₩32,304 | ₩32,304 | -0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩32,451 | ₩32,585 | ₩32,317 | ₩32,344 | -0.33% | 2.6만 |
|---|
| 2025.12.22 | ₩32,424 | ₩32,585 | ₩32,304 | ₩32,585 | +0.49% | 7.1천 |
|---|
| 2025.12.19 | ₩32,438 | ₩32,585 | ₩32,357 | ₩32,478 | +0.12% | 6.1천 |
|---|
| 2025.12.18 | ₩32,344 | ₩32,464 | ₩32,291 | ₩32,451 | +0.33% | 1.2만 |
|---|
| 2025.12.17 | ₩32,398 | ₩32,438 | ₩32,251 | ₩32,438 | +0.12% | 8.7천 |
|---|
| 2025.12.16 | ₩32,371 | ₩32,464 | ₩32,251 | ₩32,451 | +0.25% | 7.4천 |
|---|
| 2025.12.15 | ₩32,317 | ₩32,398 | ₩32,237 | ₩32,398 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩32,331 | ₩32,398 | ₩32,197 | ₩32,317 | -0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩32,371 | ₩32,438 | ₩32,357 | ₩32,438 | +0.21% | 2.2천 |
|---|
| 2025.12.10 | ₩32,411 | ₩32,464 | ₩32,251 | ₩32,384 | -0.08% | 1.1만 |
|---|
| 2025.12.09 | ₩32,411 | ₩32,451 | ₩32,304 | ₩32,451 | +0.12% | 6.6천 |
|---|
| 2025.12.08 | ₩32,264 | ₩32,411 | ₩32,264 | ₩32,411 | +0.46% | 5.9천 |
|---|
| 2025.12.05 | ₩32,384 | ₩32,384 | ₩32,224 | ₩32,371 | -0.04% | 6.2천 |
|---|
| 2025.12.04 | ₩32,251 | ₩32,398 | ₩32,170 | ₩32,398 | +0.46% | 3.4만 |
|---|
| 2025.12.03 | ₩32,424 | ₩32,438 | ₩32,210 | ₩32,438 | +0.04% | 9.1천 |
|---|
| 2025.12.02 | ₩32,317 | ₩32,317 | ₩32,104 | ₩32,317 | 0.00% | 9.1천 |
|---|
| 2025.12.01 | ₩32,170 | ₩32,304 | ₩32,170 | ₩32,251 | +0.25% | 5천 |
|---|
| 2025.11.28 | ₩32,197 | ₩32,344 | ₩32,197 | ₩32,331 | +0.41% | 1.3만 |
|---|
| 2025.11.26 | ₩32,251 | ₩32,277 | ₩32,077 | ₩32,237 | -0.04% | 4.6천 |
|---|
| 2025.11.25 | ₩32,411 | ₩32,411 | ₩32,157 | ₩32,398 | -0.04% | 7.9천 |
|---|
| 2025.11.24 | ₩32,184 | ₩32,451 | ₩32,064 | ₩32,451 | +0.83% | 2만 |
|---|
| 2025.11.21 | ₩32,438 | ₩32,438 | ₩32,050 | ₩32,170 | -0.82% | 3.7천 |
|---|
| 2025.11.20 | ₩32,237 | ₩32,317 | ₩32,210 | ₩32,304 | +0.21% | 5천 |
|---|
| 2025.11.19 | ₩32,331 | ₩32,344 | ₩32,277 | ₩32,344 | +0.04% | 2천 |
|---|
| 2025.11.18 | ₩32,264 | ₩32,451 | ₩32,264 | ₩32,451 | +0.58% | 5.3천 |
|---|
| 2025.11.17 | ₩32,398 | ₩32,398 | ₩32,371 | ₩32,398 | 0.00% | 1.5천 |
|---|
| 2025.11.14 | ₩32,384 | ₩32,398 | ₩32,184 | ₩32,398 | +0.04% | 2만 |
|---|
| 2025.11.13 | ₩32,398 | ₩32,464 | ₩32,197 | ₩32,464 | +0.21% | 1.2만 |
|---|
| 2025.11.12 | ₩32,197 | ₩32,504 | ₩32,197 | ₩32,398 | +0.62% | 1.5만 |
|---|
| 2025.11.11 | ₩32,251 | ₩32,424 | ₩32,144 | ₩32,264 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩32,130 | ₩32,384 | ₩32,130 | ₩32,384 | +0.79% | 8.7천 |
|---|
| 2025.11.07 | ₩32,157 | ₩32,357 | ₩31,997 | ₩32,357 | +0.62% | 7.9천 |
|---|
| 2025.11.06 | ₩32,357 | ₩32,357 | ₩31,903 | ₩32,357 | 0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩32,277 | ₩32,411 | ₩31,957 | ₩32,411 | +0.41% | 1.1만 |
|---|
| 2025.11.04 | ₩31,997 | ₩32,210 | ₩31,850 | ₩32,170 | +0.54% | 1.3만 |
|---|
| 2025.11.03 | ₩32,064 | ₩32,104 | ₩31,836 | ₩32,064 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩32,050 | ₩32,117 | ₩31,770 | ₩32,117 | +0.21% | 3.6만 |
|---|
| 2025.10.30 | ₩32,023 | ₩32,144 | ₩31,957 | ₩32,144 | +0.38% | 1.2만 |
|---|
| 2025.10.29 | ₩32,023 | ₩32,304 | ₩31,970 | ₩32,251 | +0.71% | 2.6만 |
|---|
| 2025.10.28 | ₩32,130 | ₩32,130 | ₩31,943 | ₩32,130 | 0.00% | 4.4만 |
|---|
| 2025.10.27 | ₩32,144 | ₩32,264 | ₩31,943 | ₩32,184 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,170 | ₩32,197 | ₩32,050 | ₩32,184 | +0.04% | 1.2만 |
|---|
| 2025.10.23 | ₩32,170 | ₩32,224 | ₩31,930 | ₩32,050 | -0.37% | 2.3만 |
|---|
| 2025.10.22 | ₩32,050 | ₩32,130 | ₩31,930 | ₩32,064 | +0.04% | 6.4천 |
|---|
| 2025.10.21 | ₩32,023 | ₩32,117 | ₩31,943 | ₩32,037 | +0.04% | 6.7천 |
|---|
| 2025.10.20 | ₩32,157 | ₩32,157 | ₩31,943 | ₩32,010 | -0.46% | 2.3만 |
|---|
| 2025.10.17 | ₩32,237 | ₩32,264 | ₩31,770 | ₩32,237 | 0.00% | 8.3천 |
|---|
| 2025.10.16 | ₩31,943 | ₩32,037 | ₩31,836 | ₩31,983 | +0.13% | 1만 |
|---|
| 2025.10.15 | ₩31,890 | ₩32,064 | ₩31,890 | ₩32,064 | +0.54% | 8.2천 |
|---|
| 2025.10.14 | ₩31,850 | ₩32,010 | ₩31,703 | ₩31,863 | +0.04% | 9.9천 |
|---|
| 2025.10.13 | ₩31,689 | ₩31,970 | ₩31,689 | ₩31,796 | +0.34% | 3.8천 |
|---|
| 2025.10.10 | ₩31,863 | ₩32,144 | ₩31,823 | ₩32,144 | +0.88% | 1.3만 |
|---|