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 | ₩30,942 | ₩30,942 | ₩30,915 | ₩30,915 | -0.09% | 600 |
| 2026.10.08 | ₩30,875 | ₩31,143 | ₩30,808 | ₩31,103 | +0.74% | 1.2만 |
| 2026.10.07 | ₩30,808 | ₩31,156 | ₩30,808 | ₩30,996 | +0.61% | 4.6천 |
| 2026.10.06 | ₩30,955 | ₩30,996 | ₩30,915 | ₩30,929 | -0.09% | 3.7천 |
| 2026.10.05 | ₩30,955 | ₩31,076 | ₩30,701 | ₩31,076 | +0.39% | 1.1만 |
| 2026.10.02 | ₩31,143 | ₩31,143 | ₩31,063 | ₩31,103 | -0.13% | 9.3천 |
| 2026.10.01 | ₩30,969 | ₩31,183 | ₩30,969 | ₩31,076 | +0.35% | 1.3만 |
| 2026.09.30 | ₩30,955 | ₩31,130 | ₩30,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,009 |
| +0.17% |
| 9천 |
| 2026.09.29 | ₩31,009 | ₩31,063 | ₩30,982 | ₩30,982 | -0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩30,982 | ₩31,103 | ₩30,969 | ₩30,969 | -0.04% | 1.8천 |
|---|
| 2026.09.25 | ₩30,982 | ₩31,103 | ₩30,929 | ₩31,103 | +0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩30,969 | ₩31,116 | ₩30,580 | ₩30,875 | -0.30% | 6.8천 |
|---|
| 2026.09.23 | ₩31,156 | ₩31,277 | ₩31,036 | ₩31,076 | -0.26% | 1.3만 |
|---|
| 2026.09.22 | ₩31,156 | ₩31,277 | ₩31,116 | ₩31,170 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩31,170 | ₩31,411 | ₩31,130 | ₩31,130 | -0.13% | 6천 |
|---|
| 2026.09.18 | ₩31,411 | ₩31,411 | ₩31,143 | ₩31,143 | -0.85% | 4.3천 |
|---|
| 2026.09.17 | ₩31,250 | ₩31,384 | ₩31,223 | ₩31,344 | +0.30% | 6.4천 |
|---|
| 2026.09.16 | ₩31,357 | ₩31,411 | ₩31,263 | ₩31,344 | -0.04% | 2.6천 |
|---|
| 2026.09.15 | ₩31,277 | ₩31,424 | ₩31,263 | ₩31,263 | -0.04% | 3.3천 |
|---|
| 2026.09.14 | ₩31,371 | ₩31,531 | ₩31,357 | ₩31,464 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩31,277 | ₩31,397 | ₩31,223 | ₩31,237 | -0.13% | 5.8천 |
|---|
| 2026.09.10 | ₩31,290 | ₩31,344 | ₩31,263 | ₩31,290 | 0.00% | 1.7만 |
|---|
| 2026.09.09 | ₩31,384 | ₩31,531 | ₩31,357 | ₩31,357 | -0.09% | 1.1만 |
|---|
| 2026.09.08 | ₩31,411 | ₩31,585 | ₩31,371 | ₩31,411 | 0.00% | 1.6만 |
|---|
| 2026.09.04 | ₩31,397 | ₩31,558 | ₩31,330 | ₩31,330 | -0.21% | 8.7천 |
|---|
| 2026.09.03 | ₩31,438 | ₩31,545 | ₩31,397 | ₩31,397 | -0.13% | 1.4만 |
|---|
| 2026.09.02 | ₩31,411 | ₩31,746 | ₩31,384 | ₩31,397 | -0.04% | 6.1천 |
|---|
| 2026.09.01 | ₩31,639 | ₩31,639 | ₩31,411 | ₩31,518 | -0.38% | 4.9천 |
|---|
| 2026.08.31 | ₩31,424 | ₩31,652 | ₩31,411 | ₩31,652 | +0.72% | 9.6천 |
|---|
| 2026.08.28 | ₩31,491 | ₩31,531 | ₩31,491 | ₩31,491 | 0.00% | 2.7천 |
|---|
| 2026.08.27 | ₩31,478 | ₩31,518 | ₩31,464 | ₩31,478 | 0.00% | 3.6천 |
|---|
| 2026.08.26 | ₩31,491 | ₩31,598 | ₩31,464 | ₩31,464 | -0.09% | 5.9천 |
|---|
| 2026.08.25 | ₩31,505 | ₩31,531 | ₩31,491 | ₩31,518 | +0.04% | 2.8만 |
|---|
| 2026.08.24 | ₩31,464 | ₩31,558 | ₩31,451 | ₩31,558 | +0.30% | 3.4천 |
|---|
| 2026.08.21 | ₩31,464 | ₩31,491 | ₩31,411 | ₩31,478 | +0.04% | 2.6만 |
|---|
| 2026.08.20 | ₩31,451 | ₩31,518 | ₩31,438 | ₩31,491 | +0.13% | 1.7만 |
|---|
| 2026.08.19 | ₩31,491 | ₩31,612 | ₩31,478 | ₩31,505 | +0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩31,451 | ₩31,505 | ₩31,451 | ₩31,505 | +0.17% | 1.4만 |
|---|
| 2026.08.17 | ₩31,491 | ₩31,505 | ₩31,478 | ₩31,505 | +0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩31,478 | ₩31,558 | ₩31,451 | ₩31,505 | +0.09% | 9.3천 |
|---|
| 2026.08.13 | ₩31,411 | ₩31,464 | ₩31,411 | ₩31,464 | +0.17% | 2천 |
|---|
| 2026.08.12 | ₩31,531 | ₩31,531 | ₩31,424 | ₩31,424 | -0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩31,424 | ₩31,451 | ₩31,411 | ₩31,451 | +0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩31,424 | ₩31,451 | ₩31,411 | ₩31,424 | 0.00% | 8천 |
|---|
| 2026.08.07 | ₩31,438 | ₩31,438 | ₩31,424 | ₩31,424 | -0.04% | 4.1천 |
|---|
| 2026.08.06 | ₩31,411 | ₩31,478 | ₩31,384 | ₩31,411 | 0.00% | 6.6천 |
|---|
| 2026.08.05 | ₩31,424 | ₩31,451 | ₩31,424 | ₩31,451 | +0.09% | 900 |
|---|
| 2026.08.04 | ₩31,665 | ₩31,665 | ₩31,411 | ₩31,438 | -0.72% | 9.4천 |
|---|
| 2026.08.03 | ₩31,612 | ₩31,612 | ₩31,357 | ₩31,491 | -0.38% | 7.2천 |
|---|
| 2026.07.31 | ₩31,330 | ₩31,705 | ₩31,330 | ₩31,692 | +1.15% | 1만 |
|---|
| 2026.07.30 | ₩31,545 | ₩31,612 | ₩31,531 | ₩31,612 | +0.21% | 4천 |
|---|
| 2026.07.29 | ₩31,585 | ₩31,585 | ₩31,505 | ₩31,585 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩31,531 | ₩31,585 | ₩31,518 | ₩31,585 | +0.17% | 7.4천 |
|---|
| 2026.07.27 | ₩31,478 | ₩31,598 | ₩31,464 | ₩31,545 | +0.21% | 6.2천 |
|---|
| 2026.07.24 | ₩31,491 | ₩31,545 | ₩31,478 | ₩31,505 | +0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩31,464 | ₩31,558 | ₩31,451 | ₩31,491 | +0.09% | 1.7만 |
|---|
| 2026.07.22 | ₩31,505 | ₩31,545 | ₩31,491 | ₩31,531 | +0.09% | 2만 |
|---|
| 2026.07.21 | ₩31,572 | ₩31,585 | ₩31,531 | ₩31,558 | -0.04% | 7.1천 |
|---|
| 2026.07.20 | ₩31,585 | ₩31,625 | ₩31,545 | ₩31,545 | -0.13% | 700 |
|---|
| 2026.07.17 | ₩31,585 | ₩31,692 | ₩31,558 | ₩31,612 | +0.08% | 7.2천 |
|---|
| 2026.07.16 | ₩31,585 | ₩31,585 | ₩31,572 | ₩31,572 | -0.04% | 500 |
|---|
| 2026.07.15 | ₩31,451 | ₩31,746 | ₩31,451 | ₩31,625 | +0.55% | 1.2만 |
|---|
| 2026.07.14 | ₩31,558 | ₩31,692 | ₩31,545 | ₩31,545 | -0.04% | 1.8천 |
|---|
| 2026.07.13 | ₩31,639 | ₩31,679 | ₩31,639 | ₩31,679 | +0.13% | 600 |
|---|
| 2026.07.10 | ₩31,478 | ₩31,625 | ₩31,464 | ₩31,464 | -0.04% | 1.7천 |
|---|
| 2026.07.09 | ₩31,558 | ₩31,665 | ₩31,545 | ₩31,598 | +0.13% | 4.9천 |
|---|
| 2026.07.08 | ₩31,451 | ₩31,639 | ₩31,451 | ₩31,585 | +0.43% | 2.9천 |
|---|
| 2026.07.07 | ₩31,531 | ₩31,746 | ₩31,451 | ₩31,451 | -0.25% | 2.5천 |
|---|
| 2026.07.06 | ₩31,585 | ₩31,652 | ₩31,438 | ₩31,572 | -0.04% | 5.2천 |
|---|
| 2026.07.02 | ₩31,585 | ₩31,652 | ₩31,572 | ₩31,572 | -0.04% | 4.2천 |
|---|
| 2026.07.01 | ₩31,772 | ₩31,772 | ₩31,531 | ₩31,531 | -0.76% | 3.8천 |
|---|
| 2026.06.30 | ₩31,478 | ₩31,625 | ₩31,384 | ₩31,625 | +0.47% | 7만 |
|---|
| 2026.06.29 | ₩31,572 | ₩31,665 | ₩31,464 | ₩31,545 | -0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩31,424 | ₩31,612 | ₩31,424 | ₩31,598 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩31,585 | ₩31,612 | ₩31,518 | ₩31,545 | -0.13% | 1.6만 |
|---|
| 2026.06.24 | ₩31,531 | ₩31,558 | ₩31,357 | ₩31,357 | -0.55% | 3.2천 |
|---|
| 2026.06.23 | ₩31,491 | ₩31,572 | ₩31,384 | ₩31,505 | +0.04% | 9.2천 |
|---|
| 2026.06.22 | ₩31,478 | ₩31,491 | ₩31,424 | ₩31,464 | -0.04% | 1.1만 |
|---|
| 2026.06.18 | ₩31,505 | ₩31,545 | ₩31,505 | ₩31,531 | +0.09% | 1.3만 |
|---|
| 2026.06.17 | ₩31,558 | ₩31,625 | ₩31,451 | ₩31,464 | -0.30% | 1만 |
|---|
| 2026.06.16 | ₩31,491 | ₩31,652 | ₩31,424 | ₩31,491 | 0.00% | 5.2천 |
|---|
| 2026.06.15 | ₩31,585 | ₩31,585 | ₩31,545 | ₩31,572 | -0.04% | 2.7천 |
|---|
| 2026.06.12 | ₩31,518 | ₩31,598 | ₩31,518 | ₩31,545 | +0.08% | 3.3천 |
|---|
| 2026.06.11 | ₩31,411 | ₩31,531 | ₩31,411 | ₩31,518 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩31,531 | ₩31,531 | ₩31,478 | ₩31,478 | -0.17% | 1만 |
|---|
| 2026.06.09 | ₩31,438 | ₩31,531 | ₩31,438 | ₩31,464 | +0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩31,424 | ₩31,478 | ₩31,411 | ₩31,424 | 0.00% | 8.5천 |
|---|
| 2026.06.05 | ₩31,384 | ₩31,545 | ₩31,384 | ₩31,438 | +0.17% | 9.5천 |
|---|
| 2026.06.04 | ₩31,505 | ₩31,545 | ₩31,491 | ₩31,518 | +0.04% | 1.5만 |
|---|
| 2026.06.03 | ₩31,545 | ₩31,545 | ₩31,451 | ₩31,545 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩31,518 | ₩31,545 | ₩31,505 | ₩31,531 | +0.04% | 1.1만 |
|---|
| 2026.06.01 | ₩31,424 | ₩31,585 | ₩31,424 | ₩31,545 | +0.38% | 9천 |
|---|
| 2026.05.29 | ₩31,518 | ₩31,598 | ₩31,505 | ₩31,545 | +0.08% | 1.9만 |
|---|
| 2026.05.28 | ₩31,505 | ₩31,639 | ₩31,491 | ₩31,585 | +0.26% | 8.4천 |
|---|
| 2026.05.27 | ₩31,518 | ₩31,639 | ₩31,478 | ₩31,505 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩31,531 | ₩31,652 | ₩31,518 | ₩31,531 | 0.00% | 3.4천 |
|---|
| 2026.05.22 | ₩31,518 | ₩31,625 | ₩31,464 | ₩31,491 | -0.08% | 6천 |
|---|
| 2026.05.21 | ₩31,478 | ₩31,518 | ₩31,371 | ₩31,518 | +0.13% | 1천 |
|---|
| 2026.05.20 | ₩31,304 | ₩31,491 | ₩31,277 | ₩31,491 | +0.60% | 1.3만 |
|---|
| 2026.05.19 | ₩31,344 | ₩31,505 | ₩31,277 | ₩31,344 | 0.00% | 9.7천 |
|---|
| 2026.05.18 | ₩31,330 | ₩31,505 | ₩31,330 | ₩31,384 | +0.17% | 1만 |
|---|
| 2026.05.15 | ₩31,572 | ₩31,598 | ₩31,304 | ₩31,357 | -0.68% | 2.4만 |
|---|
| 2026.05.14 | ₩31,679 | ₩31,732 | ₩31,598 | ₩31,625 | -0.17% | 5.8천 |
|---|
| 2026.05.13 | ₩31,746 | ₩32,014 | ₩31,652 | ₩31,652 | -0.30% | 6.1천 |
|---|
| 2026.05.12 | ₩31,705 | ₩31,866 | ₩31,679 | ₩31,746 | +0.13% | 7.7천 |
|---|
| 2026.05.11 | ₩31,692 | ₩31,813 | ₩31,692 | ₩31,746 | +0.17% | 4.5천 |
|---|
| 2026.05.08 | ₩31,665 | ₩32,040 | ₩31,665 | ₩31,746 | +0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩31,933 | ₩31,973 | ₩31,612 | ₩31,719 | -0.67% | 1.6만 |
|---|
| 2026.05.06 | ₩31,933 | ₩32,027 | ₩31,933 | ₩31,960 | +0.08% | 1.9천 |
|---|
| 2026.05.05 | ₩31,893 | ₩31,933 | ₩31,813 | ₩31,933 | +0.13% | 3.7천 |
|---|
| 2026.05.04 | ₩31,947 | ₩32,000 | ₩31,853 | ₩31,906 | -0.13% | 2.6천 |
|---|
| 2026.05.01 | ₩32,067 | ₩32,121 | ₩31,813 | ₩31,933 | -0.42% | 2만 |
|---|
| 2026.04.30 | ₩31,960 | ₩32,067 | ₩31,880 | ₩32,067 | +0.34% | 1.2만 |
|---|
| 2026.04.29 | ₩32,201 | ₩32,389 | ₩32,107 | ₩32,201 | 0.00% | 2.8천 |
|---|
| 2026.04.28 | ₩32,228 | ₩32,228 | ₩32,040 | ₩32,188 | -0.12% | 4.7천 |
|---|
| 2026.04.27 | ₩32,268 | ₩32,415 | ₩32,228 | ₩32,228 | -0.12% | 8.7천 |
|---|
| 2026.04.24 | ₩32,241 | ₩32,389 | ₩32,201 | ₩32,322 | +0.25% | 4.9천 |
|---|
| 2026.04.23 | ₩32,241 | ₩32,335 | ₩32,201 | ₩32,214 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩32,174 | ₩32,616 | ₩32,174 | ₩32,228 | +0.17% | 6.5천 |
|---|
| 2026.04.21 | ₩32,375 | ₩32,402 | ₩32,161 | ₩32,228 | -0.46% | 1.1만 |
|---|
| 2026.04.20 | ₩32,482 | ₩32,482 | ₩32,362 | ₩32,442 | -0.12% | 3.4천 |
|---|
| 2026.04.17 | ₩32,616 | ₩32,657 | ₩32,375 | ₩32,389 | -0.70% | 9.4천 |
|---|
| 2026.04.16 | ₩32,456 | ₩32,670 | ₩32,456 | ₩32,456 | 0.00% | 3.2천 |
|---|
| 2026.04.15 | ₩32,429 | ₩32,616 | ₩32,415 | ₩32,496 | +0.21% | 3.7천 |
|---|
| 2026.04.14 | ₩32,563 | ₩32,643 | ₩32,402 | ₩32,415 | -0.45% | 4.7천 |
|---|
| 2026.04.13 | ₩32,415 | ₩32,523 | ₩32,322 | ₩32,348 | -0.21% | 8.9천 |
|---|
| 2026.04.10 | ₩32,509 | ₩32,683 | ₩32,389 | ₩32,523 | +0.04% | 1.1만 |
|---|
| 2026.04.09 | ₩32,549 | ₩32,750 | ₩32,482 | ₩32,630 | +0.25% | 1.9만 |
|---|
| 2026.04.08 | ₩32,683 | ₩32,737 | ₩32,509 | ₩32,710 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩32,469 | ₩32,777 | ₩32,469 | ₩32,576 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩32,362 | ₩32,362 | ₩32,362 | ₩32,362 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩32,415 | ₩32,415 | ₩32,348 | ₩32,348 | -0.21% | 1.6천 |
|---|
| 2026.04.01 | ₩32,469 | ₩32,469 | ₩32,308 | ₩32,415 | -0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩32,121 | ₩32,482 | ₩32,000 | ₩32,482 | +1.13% | 45.9만 |
|---|
| 2026.03.30 | ₩32,040 | ₩32,040 | ₩31,893 | ₩31,960 | -0.25% | 2만 |
|---|
| 2026.03.27 | ₩32,000 | ₩32,014 | ₩31,880 | ₩31,880 | -0.38% | 2.4만 |
|---|
| 2026.03.26 | ₩32,014 | ₩32,107 | ₩31,826 | ₩31,839 | -0.54% | 1.1만 |
|---|
| 2026.03.25 | ₩32,268 | ₩32,268 | ₩31,933 | ₩31,973 | -0.91% | 2.4만 |
|---|
| 2026.03.24 | ₩32,014 | ₩32,214 | ₩32,014 | ₩32,067 | +0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩32,148 | ₩32,188 | ₩32,014 | ₩32,107 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩32,228 | ₩32,389 | ₩32,161 | ₩32,188 | -0.12% | 4.2만 |
|---|
| 2026.03.19 | ₩32,335 | ₩32,335 | ₩32,214 | ₩32,268 | -0.21% | 2.2만 |
|---|
| 2026.03.18 | ₩32,335 | ₩32,415 | ₩32,228 | ₩32,295 | -0.12% | 2.5만 |
|---|
| 2026.03.17 | ₩32,295 | ₩32,362 | ₩32,214 | ₩32,255 | -0.12% | 2.8만 |
|---|
| 2026.03.16 | ₩32,241 | ₩32,509 | ₩32,241 | ₩32,281 | +0.12% | 1.6만 |
|---|
| 2026.03.13 | ₩32,295 | ₩32,456 | ₩32,241 | ₩32,241 | -0.17% | 1.3만 |
|---|
| 2026.03.12 | ₩32,295 | ₩32,523 | ₩32,241 | ₩32,389 | +0.29% | 9.8천 |
|---|
| 2026.03.11 | ₩32,509 | ₩32,509 | ₩32,228 | ₩32,295 | -0.66% | 4.6천 |
|---|
| 2026.03.10 | ₩32,362 | ₩32,456 | ₩32,188 | ₩32,456 | +0.29% | 1.9천 |
|---|
| 2026.03.09 | ₩31,947 | ₩32,308 | ₩31,947 | ₩32,308 | +1.13% | 5.5천 |
|---|
| 2026.03.06 | ₩32,295 | ₩32,710 | ₩32,174 | ₩32,174 | -0.37% | 8.7천 |
|---|
| 2026.03.05 | ₩32,549 | ₩32,737 | ₩32,509 | ₩32,616 | +0.21% | 9.7천 |
|---|
| 2026.03.04 | ₩32,871 | ₩32,871 | ₩32,563 | ₩32,750 | -0.37% | 2.6천 |
|---|
| 2026.03.03 | ₩32,857 | ₩32,951 | ₩32,683 | ₩32,817 | -0.12% | 9.3천 |
|---|
| 2026.03.02 | ₩32,804 | ₩32,871 | ₩32,683 | ₩32,857 | +0.16% | 1만 |
|---|
| 2026.02.27 | ₩32,750 | ₩32,965 | ₩32,643 | ₩32,697 | -0.16% | 3.8만 |
|---|
| 2026.02.26 | ₩32,750 | ₩32,991 | ₩32,710 | ₩32,804 | +0.16% | 1.8만 |
|---|
| 2026.02.25 | ₩32,844 | ₩32,924 | ₩32,723 | ₩32,777 | -0.20% | 9.4천 |
|---|
| 2026.02.24 | ₩33,045 | ₩33,045 | ₩32,844 | ₩32,871 | -0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩32,884 | ₩33,072 | ₩32,750 | ₩33,072 | +0.57% | 6.6천 |
|---|
| 2026.02.20 | ₩32,790 | ₩32,991 | ₩32,790 | ₩32,978 | +0.57% | 3.4천 |
|---|
| 2026.02.19 | ₩32,884 | ₩32,938 | ₩32,683 | ₩32,844 | -0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩32,723 | ₩32,978 | ₩32,710 | ₩32,777 | +0.16% | 2만 |
|---|
| 2026.02.17 | ₩32,871 | ₩33,018 | ₩32,683 | ₩32,831 | -0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩32,817 | ₩32,817 | ₩32,643 | ₩32,723 | -0.29% | 7.5천 |
|---|
| 2026.02.12 | ₩32,777 | ₩32,831 | ₩32,670 | ₩32,670 | -0.33% | 8.7천 |
|---|
| 2026.02.11 | ₩32,898 | ₩32,898 | ₩32,804 | ₩32,831 | -0.20% | 7.5천 |
|---|
| 2026.02.10 | ₩32,710 | ₩32,898 | ₩32,710 | ₩32,898 | +0.57% | 6.7천 |
|---|
| 2026.02.09 | ₩32,723 | ₩32,790 | ₩32,710 | ₩32,777 | +0.16% | 5.6천 |
|---|
| 2026.02.06 | ₩32,737 | ₩32,871 | ₩32,657 | ₩32,764 | +0.08% | 6.7천 |
|---|
| 2026.02.05 | ₩32,898 | ₩32,898 | ₩32,496 | ₩32,723 | -0.53% | 7.1천 |
|---|
| 2026.02.04 | ₩32,884 | ₩32,898 | ₩32,804 | ₩32,817 | -0.20% | 1.6만 |
|---|
| 2026.02.03 | ₩32,884 | ₩32,884 | ₩32,790 | ₩32,831 | -0.16% | 6.8천 |
|---|
| 2026.02.02 | ₩32,790 | ₩32,831 | ₩32,710 | ₩32,831 | +0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩32,817 | ₩32,831 | ₩32,817 | ₩32,817 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩32,817 | ₩32,857 | ₩32,817 | ₩32,817 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩32,804 | ₩32,884 | ₩32,804 | ₩32,844 | +0.12% | 6.2천 |
|---|
| 2026.01.27 | ₩32,777 | ₩32,817 | ₩32,764 | ₩32,804 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩32,750 | ₩32,871 | ₩32,750 | ₩32,817 | +0.20% | 2.1천 |
|---|
| 2026.01.23 | ₩32,817 | ₩32,817 | ₩32,697 | ₩32,817 | 0.00% | 5.9천 |
|---|
| 2026.01.22 | ₩32,750 | ₩32,804 | ₩32,670 | ₩32,804 | +0.16% | 8.9천 |
|---|
| 2026.01.21 | ₩32,657 | ₩32,804 | ₩32,657 | ₩32,804 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩32,630 | ₩32,723 | ₩32,603 | ₩32,723 | +0.29% | 1.1만 |
|---|
| 2026.01.16 | ₩32,750 | ₩32,884 | ₩32,616 | ₩32,804 | +0.16% | 1.7만 |
|---|
| 2026.01.15 | ₩32,817 | ₩32,817 | ₩32,737 | ₩32,804 | -0.04% | 9.2천 |
|---|
| 2026.01.14 | ₩32,737 | ₩32,804 | ₩32,737 | ₩32,804 | +0.20% | 9.8천 |
|---|
| 2026.01.13 | ₩32,884 | ₩32,884 | ₩32,723 | ₩32,804 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩32,670 | ₩32,804 | ₩32,482 | ₩32,804 | +0.41% | 7.2천 |
|---|
| 2026.01.09 | ₩32,616 | ₩32,844 | ₩32,616 | ₩32,790 | +0.53% | 8.5천 |
|---|
| 2026.01.08 | ₩32,777 | ₩32,817 | ₩32,683 | ₩32,804 | +0.08% | 2.6만 |
|---|
| 2026.01.07 | ₩32,777 | ₩32,804 | ₩32,630 | ₩32,804 | +0.08% | 2.1만 |
|---|
| 2026.01.06 | ₩32,657 | ₩32,777 | ₩32,563 | ₩32,777 | +0.37% | 1.4만 |
|---|
| 2026.01.05 | ₩32,549 | ₩32,777 | ₩32,549 | ₩32,777 | +0.70% | 4.2만 |
|---|
| 2026.01.02 | ₩32,737 | ₩32,737 | ₩32,590 | ₩32,630 | -0.33% | 2.5만 |
|---|
| 2025.12.31 | ₩32,871 | ₩32,978 | ₩32,590 | ₩32,683 | -0.57% | 15.5만 |
|---|
| 2025.12.30 | ₩32,576 | ₩33,125 | ₩32,469 | ₩32,924 | +1.07% | 4.4만 |
|---|
| 2025.12.29 | ₩32,523 | ₩32,630 | ₩32,456 | ₩32,630 | +0.33% | 3.8천 |
|---|
| 2025.12.26 | ₩32,362 | ₩32,643 | ₩32,362 | ₩32,456 | +0.29% | 1.3만 |
|---|
| 2025.12.24 | ₩32,415 | ₩32,549 | ₩32,389 | ₩32,389 | -0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩32,536 | ₩32,670 | ₩32,402 | ₩32,429 | -0.33% | 2.6만 |
|---|
| 2025.12.22 | ₩32,509 | ₩32,670 | ₩32,389 | ₩32,670 | +0.49% | 7.1천 |
|---|
| 2025.12.19 | ₩32,523 | ₩32,670 | ₩32,442 | ₩32,563 | +0.12% | 6.1천 |
|---|
| 2025.12.18 | ₩32,429 | ₩32,549 | ₩32,375 | ₩32,536 | +0.33% | 1.2만 |
|---|
| 2025.12.17 | ₩32,482 | ₩32,523 | ₩32,335 | ₩32,523 | +0.12% | 8.7천 |
|---|
| 2025.12.16 | ₩32,456 | ₩32,549 | ₩32,335 | ₩32,536 | +0.25% | 7.4천 |
|---|
| 2025.12.15 | ₩32,402 | ₩32,482 | ₩32,322 | ₩32,482 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩32,415 | ₩32,482 | ₩32,281 | ₩32,402 | -0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩32,456 | ₩32,523 | ₩32,442 | ₩32,523 | +0.21% | 2.2천 |
|---|
| 2025.12.10 | ₩32,496 | ₩32,549 | ₩32,335 | ₩32,469 | -0.08% | 1.1만 |
|---|
| 2025.12.09 | ₩32,496 | ₩32,536 | ₩32,389 | ₩32,536 | +0.12% | 6.6천 |
|---|
| 2025.12.08 | ₩32,348 | ₩32,496 | ₩32,348 | ₩32,496 | +0.46% | 5.9천 |
|---|
| 2025.12.05 | ₩32,469 | ₩32,469 | ₩32,308 | ₩32,456 | -0.04% | 6.2천 |
|---|
| 2025.12.04 | ₩32,335 | ₩32,482 | ₩32,255 | ₩32,482 | +0.46% | 3.4만 |
|---|
| 2025.12.03 | ₩32,509 | ₩32,523 | ₩32,295 | ₩32,523 | +0.04% | 9.1천 |
|---|
| 2025.12.02 | ₩32,402 | ₩32,402 | ₩32,188 | ₩32,402 | 0.00% | 9.1천 |
|---|
| 2025.12.01 | ₩32,255 | ₩32,389 | ₩32,255 | ₩32,335 | +0.25% | 5천 |
|---|
| 2025.11.28 | ₩32,281 | ₩32,429 | ₩32,281 | ₩32,415 | +0.41% | 1.3만 |
|---|
| 2025.11.26 | ₩32,335 | ₩32,362 | ₩32,161 | ₩32,322 | -0.04% | 4.6천 |
|---|
| 2025.11.25 | ₩32,496 | ₩32,496 | ₩32,241 | ₩32,482 | -0.04% | 7.9천 |
|---|
| 2025.11.24 | ₩32,268 | ₩32,536 | ₩32,148 | ₩32,536 | +0.83% | 2만 |
|---|
| 2025.11.21 | ₩32,523 | ₩32,523 | ₩32,134 | ₩32,255 | -0.82% | 3.7천 |
|---|
| 2025.11.20 | ₩32,322 | ₩32,402 | ₩32,295 | ₩32,389 | +0.21% | 5천 |
|---|
| 2025.11.19 | ₩32,415 | ₩32,429 | ₩32,362 | ₩32,429 | +0.04% | 2천 |
|---|
| 2025.11.18 | ₩32,348 | ₩32,536 | ₩32,348 | ₩32,536 | +0.58% | 5.3천 |
|---|
| 2025.11.17 | ₩32,482 | ₩32,482 | ₩32,456 | ₩32,482 | 0.00% | 1.5천 |
|---|
| 2025.11.14 | ₩32,469 | ₩32,482 | ₩32,268 | ₩32,482 | +0.04% | 2만 |
|---|
| 2025.11.13 | ₩32,482 | ₩32,549 | ₩32,281 | ₩32,549 | +0.21% | 1.2만 |
|---|
| 2025.11.12 | ₩32,281 | ₩32,590 | ₩32,281 | ₩32,482 | +0.62% | 1.5만 |
|---|
| 2025.11.11 | ₩32,335 | ₩32,509 | ₩32,228 | ₩32,348 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩32,214 | ₩32,469 | ₩32,214 | ₩32,469 | +0.79% | 8.7천 |
|---|
| 2025.11.07 | ₩32,241 | ₩32,442 | ₩32,081 | ₩32,442 | +0.62% | 7.9천 |
|---|
| 2025.11.06 | ₩32,442 | ₩32,442 | ₩31,987 | ₩32,442 | 0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩32,362 | ₩32,496 | ₩32,040 | ₩32,496 | +0.41% | 1.1만 |
|---|
| 2025.11.04 | ₩32,081 | ₩32,295 | ₩31,933 | ₩32,255 | +0.54% | 1.3만 |
|---|
| 2025.11.03 | ₩32,148 | ₩32,188 | ₩31,920 | ₩32,148 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩32,134 | ₩32,201 | ₩31,853 | ₩32,201 | +0.21% | 3.6만 |
|---|
| 2025.10.30 | ₩32,107 | ₩32,228 | ₩32,040 | ₩32,228 | +0.38% | 1.2만 |
|---|
| 2025.10.29 | ₩32,107 | ₩32,389 | ₩32,054 | ₩32,335 | +0.71% | 2.6만 |
|---|
| 2025.10.28 | ₩32,214 | ₩32,214 | ₩32,027 | ₩32,214 | 0.00% | 4.4만 |
|---|
| 2025.10.27 | ₩32,228 | ₩32,348 | ₩32,027 | ₩32,268 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,255 | ₩32,281 | ₩32,134 | ₩32,268 | +0.04% | 1.2만 |
|---|
| 2025.10.23 | ₩32,255 | ₩32,308 | ₩32,014 | ₩32,134 | -0.37% | 2.3만 |
|---|
| 2025.10.22 | ₩32,134 | ₩32,214 | ₩32,014 | ₩32,148 | +0.04% | 6.4천 |
|---|
| 2025.10.21 | ₩32,107 | ₩32,201 | ₩32,027 | ₩32,121 | +0.04% | 6.7천 |
|---|
| 2025.10.20 | ₩32,241 | ₩32,241 | ₩32,027 | ₩32,094 | -0.46% | 2.3만 |
|---|
| 2025.10.17 | ₩32,322 | ₩32,348 | ₩31,853 | ₩32,322 | 0.00% | 8.3천 |
|---|
| 2025.10.16 | ₩32,027 | ₩32,121 | ₩31,920 | ₩32,067 | +0.13% | 1만 |
|---|
| 2025.10.15 | ₩31,973 | ₩32,148 | ₩31,973 | ₩32,148 | +0.54% | 8.2천 |
|---|
| 2025.10.14 | ₩31,933 | ₩32,094 | ₩31,786 | ₩31,947 | +0.04% | 9.9천 |
|---|
| 2025.10.13 | ₩31,772 | ₩32,054 | ₩31,772 | ₩31,880 | +0.34% | 3.8천 |
|---|
| 2025.10.10 | ₩31,947 | ₩32,228 | ₩31,906 | ₩32,228 | +0.88% | 1.3만 |
|---|