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 | ₩30,875 | ₩30,875 | ₩30,848 | ₩30,848 | -0.09% | 600 |
| 2026.10.08 | ₩30,808 | ₩31,075 | ₩30,741 | ₩31,035 | +0.74% | 1.2만 |
| 2026.10.07 | ₩30,741 | ₩31,089 | ₩30,741 | ₩30,928 | +0.61% | 4.6천 |
| 2026.10.06 | ₩30,888 | ₩30,928 | ₩30,848 | ₩30,862 | -0.09% | 3.7천 |
| 2026.10.05 | ₩30,888 | ₩31,009 | ₩30,634 | ₩31,009 | +0.39% | 1.1만 |
| 2026.10.02 | ₩31,075 | ₩31,075 | ₩30,995 | ₩31,035 | -0.13% | 9.3천 |
| 2026.10.01 | ₩30,902 | ₩31,116 | ₩30,902 | ₩31,009 | +0.35% | 1.3만 |
| 2026.09.30 | ₩30,888 | ₩31,062 | ₩30,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,942 |
| +0.17% |
| 9천 |
| 2026.09.29 | ₩30,942 | ₩30,995 | ₩30,915 | ₩30,915 | -0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩30,915 | ₩31,035 | ₩30,902 | ₩30,902 | -0.04% | 1.8천 |
|---|
| 2026.09.25 | ₩30,915 | ₩31,035 | ₩30,862 | ₩31,035 | +0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩30,902 | ₩31,049 | ₩30,514 | ₩30,808 | -0.30% | 6.8천 |
|---|
| 2026.09.23 | ₩31,089 | ₩31,209 | ₩30,969 | ₩31,009 | -0.26% | 1.3만 |
|---|
| 2026.09.22 | ₩31,089 | ₩31,209 | ₩31,049 | ₩31,102 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩31,102 | ₩31,343 | ₩31,062 | ₩31,062 | -0.13% | 6천 |
|---|
| 2026.09.18 | ₩31,343 | ₩31,343 | ₩31,075 | ₩31,075 | -0.85% | 4.3천 |
|---|
| 2026.09.17 | ₩31,182 | ₩31,316 | ₩31,156 | ₩31,276 | +0.30% | 6.4천 |
|---|
| 2026.09.16 | ₩31,289 | ₩31,343 | ₩31,196 | ₩31,276 | -0.04% | 2.6천 |
|---|
| 2026.09.15 | ₩31,209 | ₩31,356 | ₩31,196 | ₩31,196 | -0.04% | 3.3천 |
|---|
| 2026.09.14 | ₩31,303 | ₩31,463 | ₩31,289 | ₩31,396 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩31,209 | ₩31,329 | ₩31,156 | ₩31,169 | -0.13% | 5.8천 |
|---|
| 2026.09.10 | ₩31,223 | ₩31,276 | ₩31,196 | ₩31,223 | 0.00% | 1.7만 |
|---|
| 2026.09.09 | ₩31,316 | ₩31,463 | ₩31,289 | ₩31,289 | -0.09% | 1.1만 |
|---|
| 2026.09.08 | ₩31,343 | ₩31,517 | ₩31,303 | ₩31,343 | 0.00% | 1.6만 |
|---|
| 2026.09.04 | ₩31,329 | ₩31,490 | ₩31,263 | ₩31,263 | -0.21% | 8.7천 |
|---|
| 2026.09.03 | ₩31,370 | ₩31,476 | ₩31,329 | ₩31,329 | -0.13% | 1.4만 |
|---|
| 2026.09.02 | ₩31,343 | ₩31,677 | ₩31,316 | ₩31,329 | -0.04% | 6.1천 |
|---|
| 2026.09.01 | ₩31,570 | ₩31,570 | ₩31,343 | ₩31,450 | -0.38% | 4.9천 |
|---|
| 2026.08.31 | ₩31,356 | ₩31,583 | ₩31,343 | ₩31,583 | +0.72% | 9.6천 |
|---|
| 2026.08.28 | ₩31,423 | ₩31,463 | ₩31,423 | ₩31,423 | 0.00% | 2.7천 |
|---|
| 2026.08.27 | ₩31,410 | ₩31,450 | ₩31,396 | ₩31,410 | 0.00% | 3.6천 |
|---|
| 2026.08.26 | ₩31,423 | ₩31,530 | ₩31,396 | ₩31,396 | -0.09% | 5.9천 |
|---|
| 2026.08.25 | ₩31,436 | ₩31,463 | ₩31,423 | ₩31,450 | +0.04% | 2.8만 |
|---|
| 2026.08.24 | ₩31,396 | ₩31,490 | ₩31,383 | ₩31,490 | +0.30% | 3.4천 |
|---|
| 2026.08.21 | ₩31,396 | ₩31,423 | ₩31,343 | ₩31,410 | +0.04% | 2.6만 |
|---|
| 2026.08.20 | ₩31,383 | ₩31,450 | ₩31,370 | ₩31,423 | +0.13% | 1.7만 |
|---|
| 2026.08.19 | ₩31,423 | ₩31,543 | ₩31,410 | ₩31,436 | +0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩31,383 | ₩31,436 | ₩31,383 | ₩31,436 | +0.17% | 1.4만 |
|---|
| 2026.08.17 | ₩31,423 | ₩31,436 | ₩31,410 | ₩31,436 | +0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩31,410 | ₩31,490 | ₩31,383 | ₩31,436 | +0.09% | 9.3천 |
|---|
| 2026.08.13 | ₩31,343 | ₩31,396 | ₩31,343 | ₩31,396 | +0.17% | 2천 |
|---|
| 2026.08.12 | ₩31,463 | ₩31,463 | ₩31,356 | ₩31,356 | -0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩31,356 | ₩31,383 | ₩31,343 | ₩31,383 | +0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩31,356 | ₩31,383 | ₩31,343 | ₩31,356 | 0.00% | 8천 |
|---|
| 2026.08.07 | ₩31,370 | ₩31,370 | ₩31,356 | ₩31,356 | -0.04% | 4.1천 |
|---|
| 2026.08.06 | ₩31,343 | ₩31,410 | ₩31,316 | ₩31,343 | 0.00% | 6.6천 |
|---|
| 2026.08.05 | ₩31,356 | ₩31,383 | ₩31,356 | ₩31,383 | +0.09% | 900 |
|---|
| 2026.08.04 | ₩31,597 | ₩31,597 | ₩31,343 | ₩31,370 | -0.72% | 9.4천 |
|---|
| 2026.08.03 | ₩31,543 | ₩31,543 | ₩31,289 | ₩31,423 | -0.38% | 7.2천 |
|---|
| 2026.07.31 | ₩31,263 | ₩31,637 | ₩31,263 | ₩31,623 | +1.15% | 1만 |
|---|
| 2026.07.30 | ₩31,476 | ₩31,543 | ₩31,463 | ₩31,543 | +0.21% | 4천 |
|---|
| 2026.07.29 | ₩31,517 | ₩31,517 | ₩31,436 | ₩31,517 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩31,463 | ₩31,517 | ₩31,450 | ₩31,517 | +0.17% | 7.4천 |
|---|
| 2026.07.27 | ₩31,410 | ₩31,530 | ₩31,396 | ₩31,476 | +0.21% | 6.2천 |
|---|
| 2026.07.24 | ₩31,423 | ₩31,476 | ₩31,410 | ₩31,436 | +0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩31,396 | ₩31,490 | ₩31,383 | ₩31,423 | +0.09% | 1.7만 |
|---|
| 2026.07.22 | ₩31,436 | ₩31,476 | ₩31,423 | ₩31,463 | +0.09% | 2만 |
|---|
| 2026.07.21 | ₩31,503 | ₩31,517 | ₩31,463 | ₩31,490 | -0.04% | 7.1천 |
|---|
| 2026.07.20 | ₩31,517 | ₩31,557 | ₩31,476 | ₩31,476 | -0.13% | 700 |
|---|
| 2026.07.17 | ₩31,517 | ₩31,623 | ₩31,490 | ₩31,543 | +0.08% | 7.2천 |
|---|
| 2026.07.16 | ₩31,517 | ₩31,517 | ₩31,503 | ₩31,503 | -0.04% | 500 |
|---|
| 2026.07.15 | ₩31,383 | ₩31,677 | ₩31,383 | ₩31,557 | +0.55% | 1.2만 |
|---|
| 2026.07.14 | ₩31,490 | ₩31,623 | ₩31,476 | ₩31,476 | -0.04% | 1.8천 |
|---|
| 2026.07.13 | ₩31,570 | ₩31,610 | ₩31,570 | ₩31,610 | +0.13% | 600 |
|---|
| 2026.07.10 | ₩31,410 | ₩31,557 | ₩31,396 | ₩31,396 | -0.04% | 1.7천 |
|---|
| 2026.07.09 | ₩31,490 | ₩31,597 | ₩31,476 | ₩31,530 | +0.13% | 4.9천 |
|---|
| 2026.07.08 | ₩31,383 | ₩31,570 | ₩31,383 | ₩31,517 | +0.43% | 2.9천 |
|---|
| 2026.07.07 | ₩31,463 | ₩31,677 | ₩31,383 | ₩31,383 | -0.25% | 2.5천 |
|---|
| 2026.07.06 | ₩31,517 | ₩31,583 | ₩31,370 | ₩31,503 | -0.04% | 5.2천 |
|---|
| 2026.07.02 | ₩31,517 | ₩31,583 | ₩31,503 | ₩31,503 | -0.04% | 4.2천 |
|---|
| 2026.07.01 | ₩31,704 | ₩31,704 | ₩31,463 | ₩31,463 | -0.76% | 3.8천 |
|---|
| 2026.06.30 | ₩31,410 | ₩31,557 | ₩31,316 | ₩31,557 | +0.47% | 7만 |
|---|
| 2026.06.29 | ₩31,503 | ₩31,597 | ₩31,396 | ₩31,476 | -0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩31,356 | ₩31,543 | ₩31,356 | ₩31,530 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩31,517 | ₩31,543 | ₩31,450 | ₩31,476 | -0.13% | 1.6만 |
|---|
| 2026.06.24 | ₩31,463 | ₩31,490 | ₩31,289 | ₩31,289 | -0.55% | 3.2천 |
|---|
| 2026.06.23 | ₩31,423 | ₩31,503 | ₩31,316 | ₩31,436 | +0.04% | 9.2천 |
|---|
| 2026.06.22 | ₩31,410 | ₩31,423 | ₩31,356 | ₩31,396 | -0.04% | 1.1만 |
|---|
| 2026.06.18 | ₩31,436 | ₩31,476 | ₩31,436 | ₩31,463 | +0.09% | 1.3만 |
|---|
| 2026.06.17 | ₩31,490 | ₩31,557 | ₩31,383 | ₩31,396 | -0.30% | 1만 |
|---|
| 2026.06.16 | ₩31,423 | ₩31,583 | ₩31,356 | ₩31,423 | 0.00% | 5.2천 |
|---|
| 2026.06.15 | ₩31,517 | ₩31,517 | ₩31,476 | ₩31,503 | -0.04% | 2.7천 |
|---|
| 2026.06.12 | ₩31,450 | ₩31,530 | ₩31,450 | ₩31,476 | +0.08% | 3.3천 |
|---|
| 2026.06.11 | ₩31,343 | ₩31,463 | ₩31,343 | ₩31,450 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩31,463 | ₩31,463 | ₩31,410 | ₩31,410 | -0.17% | 1만 |
|---|
| 2026.06.09 | ₩31,370 | ₩31,463 | ₩31,370 | ₩31,396 | +0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩31,356 | ₩31,410 | ₩31,343 | ₩31,356 | 0.00% | 8.5천 |
|---|
| 2026.06.05 | ₩31,316 | ₩31,476 | ₩31,316 | ₩31,370 | +0.17% | 9.5천 |
|---|
| 2026.06.04 | ₩31,436 | ₩31,476 | ₩31,423 | ₩31,450 | +0.04% | 1.5만 |
|---|
| 2026.06.03 | ₩31,476 | ₩31,476 | ₩31,383 | ₩31,476 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩31,450 | ₩31,476 | ₩31,436 | ₩31,463 | +0.04% | 1.1만 |
|---|
| 2026.06.01 | ₩31,356 | ₩31,517 | ₩31,356 | ₩31,476 | +0.38% | 9천 |
|---|
| 2026.05.29 | ₩31,450 | ₩31,530 | ₩31,436 | ₩31,476 | +0.08% | 1.9만 |
|---|
| 2026.05.28 | ₩31,436 | ₩31,570 | ₩31,423 | ₩31,517 | +0.26% | 8.4천 |
|---|
| 2026.05.27 | ₩31,450 | ₩31,570 | ₩31,410 | ₩31,436 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩31,463 | ₩31,583 | ₩31,450 | ₩31,463 | 0.00% | 3.4천 |
|---|
| 2026.05.22 | ₩31,450 | ₩31,557 | ₩31,396 | ₩31,423 | -0.08% | 6천 |
|---|
| 2026.05.21 | ₩31,410 | ₩31,450 | ₩31,303 | ₩31,450 | +0.13% | 1천 |
|---|
| 2026.05.20 | ₩31,236 | ₩31,423 | ₩31,209 | ₩31,423 | +0.60% | 1.3만 |
|---|
| 2026.05.19 | ₩31,276 | ₩31,436 | ₩31,209 | ₩31,276 | 0.00% | 9.7천 |
|---|
| 2026.05.18 | ₩31,263 | ₩31,436 | ₩31,263 | ₩31,316 | +0.17% | 1만 |
|---|
| 2026.05.15 | ₩31,503 | ₩31,530 | ₩31,236 | ₩31,289 | -0.68% | 2.4만 |
|---|
| 2026.05.14 | ₩31,610 | ₩31,664 | ₩31,530 | ₩31,557 | -0.17% | 5.8천 |
|---|
| 2026.05.13 | ₩31,677 | ₩31,944 | ₩31,583 | ₩31,583 | -0.30% | 6.1천 |
|---|
| 2026.05.12 | ₩31,637 | ₩31,797 | ₩31,610 | ₩31,677 | +0.13% | 7.7천 |
|---|
| 2026.05.11 | ₩31,623 | ₩31,744 | ₩31,623 | ₩31,677 | +0.17% | 4.5천 |
|---|
| 2026.05.08 | ₩31,597 | ₩31,971 | ₩31,597 | ₩31,677 | +0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩31,864 | ₩31,904 | ₩31,543 | ₩31,650 | -0.67% | 1.6만 |
|---|
| 2026.05.06 | ₩31,864 | ₩31,958 | ₩31,864 | ₩31,891 | +0.08% | 1.9천 |
|---|
| 2026.05.05 | ₩31,824 | ₩31,864 | ₩31,744 | ₩31,864 | +0.13% | 3.7천 |
|---|
| 2026.05.04 | ₩31,877 | ₩31,931 | ₩31,784 | ₩31,837 | -0.13% | 2.6천 |
|---|
| 2026.05.01 | ₩31,998 | ₩32,051 | ₩31,744 | ₩31,864 | -0.42% | 2만 |
|---|
| 2026.04.30 | ₩31,891 | ₩31,998 | ₩31,811 | ₩31,998 | +0.34% | 1.2만 |
|---|
| 2026.04.29 | ₩32,131 | ₩32,319 | ₩32,038 | ₩32,131 | 0.00% | 2.8천 |
|---|
| 2026.04.28 | ₩32,158 | ₩32,158 | ₩31,971 | ₩32,118 | -0.12% | 4.7천 |
|---|
| 2026.04.27 | ₩32,198 | ₩32,345 | ₩32,158 | ₩32,158 | -0.12% | 8.7천 |
|---|
| 2026.04.24 | ₩32,171 | ₩32,319 | ₩32,131 | ₩32,252 | +0.25% | 4.9천 |
|---|
| 2026.04.23 | ₩32,171 | ₩32,265 | ₩32,131 | ₩32,145 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩32,105 | ₩32,546 | ₩32,105 | ₩32,158 | +0.17% | 6.5천 |
|---|
| 2026.04.21 | ₩32,305 | ₩32,332 | ₩32,091 | ₩32,158 | -0.46% | 1.1만 |
|---|
| 2026.04.20 | ₩32,412 | ₩32,412 | ₩32,292 | ₩32,372 | -0.12% | 3.4천 |
|---|
| 2026.04.17 | ₩32,546 | ₩32,586 | ₩32,305 | ₩32,319 | -0.70% | 9.4천 |
|---|
| 2026.04.16 | ₩32,385 | ₩32,599 | ₩32,385 | ₩32,385 | 0.00% | 3.2천 |
|---|
| 2026.04.15 | ₩32,359 | ₩32,546 | ₩32,345 | ₩32,425 | +0.21% | 3.7천 |
|---|
| 2026.04.14 | ₩32,492 | ₩32,572 | ₩32,332 | ₩32,345 | -0.45% | 4.7천 |
|---|
| 2026.04.13 | ₩32,345 | ₩32,452 | ₩32,252 | ₩32,278 | -0.21% | 8.9천 |
|---|
| 2026.04.10 | ₩32,439 | ₩32,613 | ₩32,319 | ₩32,452 | +0.04% | 1.1만 |
|---|
| 2026.04.09 | ₩32,479 | ₩32,679 | ₩32,412 | ₩32,559 | +0.25% | 1.9만 |
|---|
| 2026.04.08 | ₩32,613 | ₩32,666 | ₩32,439 | ₩32,639 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩32,399 | ₩32,706 | ₩32,399 | ₩32,506 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩32,345 | ₩32,345 | ₩32,278 | ₩32,278 | -0.21% | 1.6천 |
|---|
| 2026.04.01 | ₩32,399 | ₩32,399 | ₩32,238 | ₩32,345 | -0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩32,051 | ₩32,412 | ₩31,931 | ₩32,412 | +1.13% | 45.9만 |
|---|
| 2026.03.30 | ₩31,971 | ₩31,971 | ₩31,824 | ₩31,891 | -0.25% | 2만 |
|---|
| 2026.03.27 | ₩31,931 | ₩31,944 | ₩31,811 | ₩31,811 | -0.38% | 2.4만 |
|---|
| 2026.03.26 | ₩31,944 | ₩32,038 | ₩31,757 | ₩31,771 | -0.54% | 1.1만 |
|---|
| 2026.03.25 | ₩32,198 | ₩32,198 | ₩31,864 | ₩31,904 | -0.91% | 2.4만 |
|---|
| 2026.03.24 | ₩31,944 | ₩32,145 | ₩31,944 | ₩31,998 | +0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩32,078 | ₩32,118 | ₩31,944 | ₩32,038 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩32,158 | ₩32,319 | ₩32,091 | ₩32,118 | -0.12% | 4.2만 |
|---|
| 2026.03.19 | ₩32,265 | ₩32,265 | ₩32,145 | ₩32,198 | -0.21% | 2.2만 |
|---|
| 2026.03.18 | ₩32,265 | ₩32,345 | ₩32,158 | ₩32,225 | -0.12% | 2.5만 |
|---|
| 2026.03.17 | ₩32,225 | ₩32,292 | ₩32,145 | ₩32,185 | -0.12% | 2.8만 |
|---|
| 2026.03.16 | ₩32,171 | ₩32,439 | ₩32,171 | ₩32,212 | +0.12% | 1.6만 |
|---|
| 2026.03.13 | ₩32,225 | ₩32,385 | ₩32,171 | ₩32,171 | -0.17% | 1.3만 |
|---|
| 2026.03.12 | ₩32,225 | ₩32,452 | ₩32,171 | ₩32,319 | +0.29% | 9.8천 |
|---|
| 2026.03.11 | ₩32,439 | ₩32,439 | ₩32,158 | ₩32,225 | -0.66% | 4.6천 |
|---|
| 2026.03.10 | ₩32,292 | ₩32,385 | ₩32,118 | ₩32,385 | +0.29% | 1.9천 |
|---|
| 2026.03.09 | ₩31,877 | ₩32,238 | ₩31,877 | ₩32,238 | +1.13% | 5.5천 |
|---|
| 2026.03.06 | ₩32,225 | ₩32,639 | ₩32,105 | ₩32,105 | -0.37% | 8.7천 |
|---|
| 2026.03.05 | ₩32,479 | ₩32,666 | ₩32,439 | ₩32,546 | +0.21% | 9.7천 |
|---|
| 2026.03.04 | ₩32,800 | ₩32,800 | ₩32,492 | ₩32,679 | -0.37% | 2.6천 |
|---|
| 2026.03.03 | ₩32,786 | ₩32,880 | ₩32,613 | ₩32,746 | -0.12% | 9.3천 |
|---|
| 2026.03.02 | ₩32,733 | ₩32,800 | ₩32,613 | ₩32,786 | +0.16% | 1만 |
|---|
| 2026.02.27 | ₩32,679 | ₩32,893 | ₩32,572 | ₩32,626 | -0.16% | 3.8만 |
|---|
| 2026.02.26 | ₩32,679 | ₩32,920 | ₩32,639 | ₩32,733 | +0.16% | 1.8만 |
|---|
| 2026.02.25 | ₩32,773 | ₩32,853 | ₩32,653 | ₩32,706 | -0.20% | 9.4천 |
|---|
| 2026.02.24 | ₩32,973 | ₩32,973 | ₩32,773 | ₩32,800 | -0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩32,813 | ₩33,000 | ₩32,679 | ₩33,000 | +0.57% | 6.6천 |
|---|
| 2026.02.20 | ₩32,719 | ₩32,920 | ₩32,719 | ₩32,907 | +0.57% | 3.4천 |
|---|
| 2026.02.19 | ₩32,813 | ₩32,867 | ₩32,613 | ₩32,773 | -0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩32,653 | ₩32,907 | ₩32,639 | ₩32,706 | +0.16% | 2만 |
|---|
| 2026.02.17 | ₩32,800 | ₩32,947 | ₩32,613 | ₩32,760 | -0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩32,746 | ₩32,746 | ₩32,572 | ₩32,653 | -0.29% | 7.5천 |
|---|
| 2026.02.12 | ₩32,706 | ₩32,760 | ₩32,599 | ₩32,599 | -0.33% | 8.7천 |
|---|
| 2026.02.11 | ₩32,826 | ₩32,826 | ₩32,733 | ₩32,760 | -0.20% | 7.5천 |
|---|
| 2026.02.10 | ₩32,639 | ₩32,826 | ₩32,639 | ₩32,826 | +0.57% | 6.7천 |
|---|
| 2026.02.09 | ₩32,653 | ₩32,719 | ₩32,639 | ₩32,706 | +0.16% | 5.6천 |
|---|
| 2026.02.06 | ₩32,666 | ₩32,800 | ₩32,586 | ₩32,693 | +0.08% | 6.7천 |
|---|
| 2026.02.05 | ₩32,826 | ₩32,826 | ₩32,425 | ₩32,653 | -0.53% | 7.1천 |
|---|
| 2026.02.04 | ₩32,813 | ₩32,826 | ₩32,733 | ₩32,746 | -0.20% | 1.6만 |
|---|
| 2026.02.03 | ₩32,813 | ₩32,813 | ₩32,719 | ₩32,760 | -0.16% | 6.8천 |
|---|
| 2026.02.02 | ₩32,719 | ₩32,760 | ₩32,639 | ₩32,760 | +0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩32,746 | ₩32,760 | ₩32,746 | ₩32,746 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩32,746 | ₩32,786 | ₩32,746 | ₩32,746 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩32,733 | ₩32,813 | ₩32,733 | ₩32,773 | +0.12% | 6.2천 |
|---|
| 2026.01.27 | ₩32,706 | ₩32,746 | ₩32,693 | ₩32,733 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩32,679 | ₩32,800 | ₩32,679 | ₩32,746 | +0.20% | 2.1천 |
|---|
| 2026.01.23 | ₩32,746 | ₩32,746 | ₩32,626 | ₩32,746 | 0.00% | 5.9천 |
|---|
| 2026.01.22 | ₩32,679 | ₩32,733 | ₩32,599 | ₩32,733 | +0.16% | 8.9천 |
|---|
| 2026.01.21 | ₩32,586 | ₩32,733 | ₩32,586 | ₩32,733 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩32,559 | ₩32,653 | ₩32,532 | ₩32,653 | +0.29% | 1.1만 |
|---|
| 2026.01.16 | ₩32,679 | ₩32,813 | ₩32,546 | ₩32,733 | +0.16% | 1.7만 |
|---|
| 2026.01.15 | ₩32,746 | ₩32,746 | ₩32,666 | ₩32,733 | -0.04% | 9.2천 |
|---|
| 2026.01.14 | ₩32,666 | ₩32,733 | ₩32,666 | ₩32,733 | +0.20% | 9.8천 |
|---|
| 2026.01.13 | ₩32,813 | ₩32,813 | ₩32,653 | ₩32,733 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩32,599 | ₩32,733 | ₩32,412 | ₩32,733 | +0.41% | 7.2천 |
|---|
| 2026.01.09 | ₩32,546 | ₩32,773 | ₩32,546 | ₩32,719 | +0.53% | 8.5천 |
|---|
| 2026.01.08 | ₩32,706 | ₩32,746 | ₩32,613 | ₩32,733 | +0.08% | 2.6만 |
|---|
| 2026.01.07 | ₩32,706 | ₩32,733 | ₩32,559 | ₩32,733 | +0.08% | 2.1만 |
|---|
| 2026.01.06 | ₩32,586 | ₩32,706 | ₩32,492 | ₩32,706 | +0.37% | 1.4만 |
|---|
| 2026.01.05 | ₩32,479 | ₩32,706 | ₩32,479 | ₩32,706 | +0.70% | 4.2만 |
|---|
| 2026.01.02 | ₩32,666 | ₩32,666 | ₩32,519 | ₩32,559 | -0.33% | 2.5만 |
|---|
| 2025.12.31 | ₩32,800 | ₩32,907 | ₩32,519 | ₩32,613 | -0.57% | 15.5만 |
|---|
| 2025.12.30 | ₩32,506 | ₩33,054 | ₩32,399 | ₩32,853 | +1.07% | 4.4만 |
|---|
| 2025.12.29 | ₩32,452 | ₩32,559 | ₩32,385 | ₩32,559 | +0.33% | 3.8천 |
|---|
| 2025.12.26 | ₩32,292 | ₩32,572 | ₩32,292 | ₩32,385 | +0.29% | 1.3만 |
|---|
| 2025.12.24 | ₩32,345 | ₩32,479 | ₩32,319 | ₩32,319 | -0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩32,466 | ₩32,599 | ₩32,332 | ₩32,359 | -0.33% | 2.6만 |
|---|
| 2025.12.22 | ₩32,439 | ₩32,599 | ₩32,319 | ₩32,599 | +0.49% | 7.1천 |
|---|
| 2025.12.19 | ₩32,452 | ₩32,599 | ₩32,372 | ₩32,492 | +0.12% | 6.1천 |
|---|
| 2025.12.18 | ₩32,359 | ₩32,479 | ₩32,305 | ₩32,466 | +0.33% | 1.2만 |
|---|
| 2025.12.17 | ₩32,412 | ₩32,452 | ₩32,265 | ₩32,452 | +0.12% | 8.7천 |
|---|
| 2025.12.16 | ₩32,385 | ₩32,479 | ₩32,265 | ₩32,466 | +0.25% | 7.4천 |
|---|
| 2025.12.15 | ₩32,332 | ₩32,412 | ₩32,252 | ₩32,412 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩32,345 | ₩32,412 | ₩32,212 | ₩32,332 | -0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩32,385 | ₩32,452 | ₩32,372 | ₩32,452 | +0.21% | 2.2천 |
|---|
| 2025.12.10 | ₩32,425 | ₩32,479 | ₩32,265 | ₩32,399 | -0.08% | 1.1만 |
|---|
| 2025.12.09 | ₩32,425 | ₩32,466 | ₩32,319 | ₩32,466 | +0.12% | 6.6천 |
|---|
| 2025.12.08 | ₩32,278 | ₩32,425 | ₩32,278 | ₩32,425 | +0.46% | 5.9천 |
|---|
| 2025.12.05 | ₩32,399 | ₩32,399 | ₩32,238 | ₩32,385 | -0.04% | 6.2천 |
|---|
| 2025.12.04 | ₩32,265 | ₩32,412 | ₩32,185 | ₩32,412 | +0.46% | 3.4만 |
|---|
| 2025.12.03 | ₩32,439 | ₩32,452 | ₩32,225 | ₩32,452 | +0.04% | 9.1천 |
|---|
| 2025.12.02 | ₩32,332 | ₩32,332 | ₩32,118 | ₩32,332 | 0.00% | 9.1천 |
|---|
| 2025.12.01 | ₩32,185 | ₩32,319 | ₩32,185 | ₩32,265 | +0.25% | 5천 |
|---|
| 2025.11.28 | ₩32,212 | ₩32,359 | ₩32,212 | ₩32,345 | +0.41% | 1.3만 |
|---|
| 2025.11.26 | ₩32,265 | ₩32,292 | ₩32,091 | ₩32,252 | -0.04% | 4.6천 |
|---|
| 2025.11.25 | ₩32,425 | ₩32,425 | ₩32,171 | ₩32,412 | -0.04% | 7.9천 |
|---|
| 2025.11.24 | ₩32,198 | ₩32,466 | ₩32,078 | ₩32,466 | +0.83% | 2만 |
|---|
| 2025.11.21 | ₩32,452 | ₩32,452 | ₩32,065 | ₩32,185 | -0.82% | 3.7천 |
|---|
| 2025.11.20 | ₩32,252 | ₩32,332 | ₩32,225 | ₩32,319 | +0.21% | 5천 |
|---|
| 2025.11.19 | ₩32,345 | ₩32,359 | ₩32,292 | ₩32,359 | +0.04% | 2천 |
|---|
| 2025.11.18 | ₩32,278 | ₩32,466 | ₩32,278 | ₩32,466 | +0.58% | 5.3천 |
|---|
| 2025.11.17 | ₩32,412 | ₩32,412 | ₩32,385 | ₩32,412 | 0.00% | 1.5천 |
|---|
| 2025.11.14 | ₩32,399 | ₩32,412 | ₩32,198 | ₩32,412 | +0.04% | 2만 |
|---|
| 2025.11.13 | ₩32,412 | ₩32,479 | ₩32,212 | ₩32,479 | +0.21% | 1.2만 |
|---|
| 2025.11.12 | ₩32,212 | ₩32,519 | ₩32,212 | ₩32,412 | +0.62% | 1.5만 |
|---|
| 2025.11.11 | ₩32,265 | ₩32,439 | ₩32,158 | ₩32,278 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩32,145 | ₩32,399 | ₩32,145 | ₩32,399 | +0.79% | 8.7천 |
|---|
| 2025.11.07 | ₩32,171 | ₩32,372 | ₩32,011 | ₩32,372 | +0.62% | 7.9천 |
|---|
| 2025.11.06 | ₩32,372 | ₩32,372 | ₩31,918 | ₩32,372 | 0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩32,292 | ₩32,425 | ₩31,971 | ₩32,425 | +0.41% | 1.1만 |
|---|
| 2025.11.04 | ₩32,011 | ₩32,225 | ₩31,864 | ₩32,185 | +0.54% | 1.3만 |
|---|
| 2025.11.03 | ₩32,078 | ₩32,118 | ₩31,851 | ₩32,078 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩32,065 | ₩32,131 | ₩31,784 | ₩32,131 | +0.21% | 3.6만 |
|---|
| 2025.10.30 | ₩32,038 | ₩32,158 | ₩31,971 | ₩32,158 | +0.38% | 1.2만 |
|---|
| 2025.10.29 | ₩32,038 | ₩32,319 | ₩31,984 | ₩32,265 | +0.71% | 2.6만 |
|---|
| 2025.10.28 | ₩32,145 | ₩32,145 | ₩31,958 | ₩32,145 | 0.00% | 4.4만 |
|---|
| 2025.10.27 | ₩32,158 | ₩32,278 | ₩31,958 | ₩32,198 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,185 | ₩32,212 | ₩32,065 | ₩32,198 | +0.04% | 1.2만 |
|---|
| 2025.10.23 | ₩32,185 | ₩32,238 | ₩31,944 | ₩32,065 | -0.37% | 2.3만 |
|---|
| 2025.10.22 | ₩32,065 | ₩32,145 | ₩31,944 | ₩32,078 | +0.04% | 6.4천 |
|---|
| 2025.10.21 | ₩32,038 | ₩32,131 | ₩31,958 | ₩32,051 | +0.04% | 6.7천 |
|---|
| 2025.10.20 | ₩32,171 | ₩32,171 | ₩31,958 | ₩32,024 | -0.46% | 2.3만 |
|---|
| 2025.10.17 | ₩32,252 | ₩32,278 | ₩31,784 | ₩32,252 | 0.00% | 8.3천 |
|---|
| 2025.10.16 | ₩31,958 | ₩32,051 | ₩31,851 | ₩31,998 | +0.13% | 1만 |
|---|
| 2025.10.15 | ₩31,904 | ₩32,078 | ₩31,904 | ₩32,078 | +0.54% | 8.2천 |
|---|
| 2025.10.14 | ₩31,864 | ₩32,024 | ₩31,717 | ₩31,877 | +0.04% | 9.9천 |
|---|
| 2025.10.13 | ₩31,704 | ₩31,984 | ₩31,704 | ₩31,811 | +0.34% | 3.8천 |
|---|
| 2025.10.10 | ₩31,877 | ₩32,158 | ₩31,837 | ₩32,158 | +0.88% | 1.3만 |
|---|