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 | ₩30,975 | ₩30,975 | ₩30,948 | ₩30,948 | -0.09% | 600 |
| 2026.10.08 | ₩30,908 | ₩31,176 | ₩30,841 | ₩31,136 | +0.74% | 1.2만 |
| 2026.10.07 | ₩30,841 | ₩31,189 | ₩30,841 | ₩31,028 | +0.61% | 4.6천 |
| 2026.10.06 | ₩30,988 | ₩31,028 | ₩30,948 | ₩30,961 | -0.09% | 3.7천 |
| 2026.10.05 | ₩30,988 | ₩31,109 | ₩30,733 | ₩31,109 | +0.39% | 1.1만 |
| 2026.10.02 | ₩31,176 | ₩31,176 | ₩31,095 | ₩31,136 | -0.13% | 9.3천 |
| 2026.10.01 | ₩31,002 | ₩31,216 | ₩31,002 | ₩31,109 | +0.35% | 1.3만 |
| 2026.09.30 | ₩30,988 | ₩31,163 | ₩30,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,042 |
| +0.17% |
| 9천 |
| 2026.09.29 | ₩31,042 | ₩31,095 | ₩31,015 | ₩31,015 | -0.09% | 1.5천 |
|---|
| 2026.09.28 | ₩31,015 | ₩31,136 | ₩31,002 | ₩31,002 | -0.04% | 1.8천 |
|---|
| 2026.09.25 | ₩31,015 | ₩31,136 | ₩30,961 | ₩31,136 | +0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩31,002 | ₩31,149 | ₩30,613 | ₩30,908 | -0.30% | 6.8천 |
|---|
| 2026.09.23 | ₩31,189 | ₩31,310 | ₩31,069 | ₩31,109 | -0.26% | 1.3만 |
|---|
| 2026.09.22 | ₩31,189 | ₩31,310 | ₩31,149 | ₩31,203 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩31,203 | ₩31,444 | ₩31,163 | ₩31,163 | -0.13% | 6천 |
|---|
| 2026.09.18 | ₩31,444 | ₩31,444 | ₩31,176 | ₩31,176 | -0.85% | 4.3천 |
|---|
| 2026.09.17 | ₩31,283 | ₩31,417 | ₩31,256 | ₩31,377 | +0.30% | 6.4천 |
|---|
| 2026.09.16 | ₩31,390 | ₩31,444 | ₩31,297 | ₩31,377 | -0.04% | 2.6천 |
|---|
| 2026.09.15 | ₩31,310 | ₩31,458 | ₩31,297 | ₩31,297 | -0.04% | 3.3천 |
|---|
| 2026.09.14 | ₩31,404 | ₩31,565 | ₩31,390 | ₩31,498 | +0.30% | 1.3만 |
|---|
| 2026.09.11 | ₩31,310 | ₩31,431 | ₩31,256 | ₩31,270 | -0.13% | 5.8천 |
|---|
| 2026.09.10 | ₩31,323 | ₩31,377 | ₩31,297 | ₩31,323 | 0.00% | 1.7만 |
|---|
| 2026.09.09 | ₩31,417 | ₩31,565 | ₩31,390 | ₩31,390 | -0.09% | 1.1만 |
|---|
| 2026.09.08 | ₩31,444 | ₩31,618 | ₩31,404 | ₩31,444 | 0.00% | 1.6만 |
|---|
| 2026.09.04 | ₩31,431 | ₩31,592 | ₩31,364 | ₩31,364 | -0.21% | 8.7천 |
|---|
| 2026.09.03 | ₩31,471 | ₩31,578 | ₩31,431 | ₩31,431 | -0.13% | 1.4만 |
|---|
| 2026.09.02 | ₩31,444 | ₩31,779 | ₩31,417 | ₩31,431 | -0.04% | 6.1천 |
|---|
| 2026.09.01 | ₩31,672 | ₩31,672 | ₩31,444 | ₩31,551 | -0.38% | 4.9천 |
|---|
| 2026.08.31 | ₩31,458 | ₩31,685 | ₩31,444 | ₩31,685 | +0.72% | 9.6천 |
|---|
| 2026.08.28 | ₩31,525 | ₩31,565 | ₩31,525 | ₩31,525 | 0.00% | 2.7천 |
|---|
| 2026.08.27 | ₩31,511 | ₩31,551 | ₩31,498 | ₩31,511 | 0.00% | 3.6천 |
|---|
| 2026.08.26 | ₩31,525 | ₩31,632 | ₩31,498 | ₩31,498 | -0.09% | 5.9천 |
|---|
| 2026.08.25 | ₩31,538 | ₩31,565 | ₩31,525 | ₩31,551 | +0.04% | 2.8만 |
|---|
| 2026.08.24 | ₩31,498 | ₩31,592 | ₩31,484 | ₩31,592 | +0.30% | 3.4천 |
|---|
| 2026.08.21 | ₩31,498 | ₩31,525 | ₩31,444 | ₩31,511 | +0.04% | 2.6만 |
|---|
| 2026.08.20 | ₩31,484 | ₩31,551 | ₩31,471 | ₩31,525 | +0.13% | 1.7만 |
|---|
| 2026.08.19 | ₩31,525 | ₩31,645 | ₩31,511 | ₩31,538 | +0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩31,484 | ₩31,538 | ₩31,484 | ₩31,538 | +0.17% | 1.4만 |
|---|
| 2026.08.17 | ₩31,525 | ₩31,538 | ₩31,511 | ₩31,538 | +0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩31,511 | ₩31,592 | ₩31,484 | ₩31,538 | +0.09% | 9.3천 |
|---|
| 2026.08.13 | ₩31,444 | ₩31,498 | ₩31,444 | ₩31,498 | +0.17% | 2천 |
|---|
| 2026.08.12 | ₩31,565 | ₩31,565 | ₩31,458 | ₩31,458 | -0.34% | 5.1천 |
|---|
| 2026.08.11 | ₩31,458 | ₩31,484 | ₩31,444 | ₩31,484 | +0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩31,458 | ₩31,484 | ₩31,444 | ₩31,458 | 0.00% | 8천 |
|---|
| 2026.08.07 | ₩31,471 | ₩31,471 | ₩31,458 | ₩31,458 | -0.04% | 4.1천 |
|---|
| 2026.08.06 | ₩31,444 | ₩31,511 | ₩31,417 | ₩31,444 | 0.00% | 6.6천 |
|---|
| 2026.08.05 | ₩31,458 | ₩31,484 | ₩31,458 | ₩31,484 | +0.09% | 900 |
|---|
| 2026.08.04 | ₩31,699 | ₩31,699 | ₩31,444 | ₩31,471 | -0.72% | 9.4천 |
|---|
| 2026.08.03 | ₩31,645 | ₩31,645 | ₩31,390 | ₩31,525 | -0.38% | 7.2천 |
|---|
| 2026.07.31 | ₩31,364 | ₩31,739 | ₩31,364 | ₩31,726 | +1.15% | 1만 |
|---|
| 2026.07.30 | ₩31,578 | ₩31,645 | ₩31,565 | ₩31,645 | +0.21% | 4천 |
|---|
| 2026.07.29 | ₩31,618 | ₩31,618 | ₩31,538 | ₩31,618 | 0.00% | 1.9만 |
|---|
| 2026.07.28 | ₩31,565 | ₩31,618 | ₩31,551 | ₩31,618 | +0.17% | 7.4천 |
|---|
| 2026.07.27 | ₩31,511 | ₩31,632 | ₩31,498 | ₩31,578 | +0.21% | 6.2천 |
|---|
| 2026.07.24 | ₩31,525 | ₩31,578 | ₩31,511 | ₩31,538 | +0.04% | 1.1만 |
|---|
| 2026.07.23 | ₩31,498 | ₩31,592 | ₩31,484 | ₩31,525 | +0.09% | 1.7만 |
|---|
| 2026.07.22 | ₩31,538 | ₩31,578 | ₩31,525 | ₩31,565 | +0.09% | 2만 |
|---|
| 2026.07.21 | ₩31,605 | ₩31,618 | ₩31,565 | ₩31,592 | -0.04% | 7.1천 |
|---|
| 2026.07.20 | ₩31,618 | ₩31,659 | ₩31,578 | ₩31,578 | -0.13% | 700 |
|---|
| 2026.07.17 | ₩31,618 | ₩31,726 | ₩31,592 | ₩31,645 | +0.08% | 7.2천 |
|---|
| 2026.07.16 | ₩31,618 | ₩31,618 | ₩31,605 | ₩31,605 | -0.04% | 500 |
|---|
| 2026.07.15 | ₩31,484 | ₩31,779 | ₩31,484 | ₩31,659 | +0.55% | 1.2만 |
|---|
| 2026.07.14 | ₩31,592 | ₩31,726 | ₩31,578 | ₩31,578 | -0.04% | 1.8천 |
|---|
| 2026.07.13 | ₩31,672 | ₩31,712 | ₩31,672 | ₩31,712 | +0.13% | 600 |
|---|
| 2026.07.10 | ₩31,511 | ₩31,659 | ₩31,498 | ₩31,498 | -0.04% | 1.7천 |
|---|
| 2026.07.09 | ₩31,592 | ₩31,699 | ₩31,578 | ₩31,632 | +0.13% | 4.9천 |
|---|
| 2026.07.08 | ₩31,484 | ₩31,672 | ₩31,484 | ₩31,618 | +0.43% | 2.9천 |
|---|
| 2026.07.07 | ₩31,565 | ₩31,779 | ₩31,484 | ₩31,484 | -0.25% | 2.5천 |
|---|
| 2026.07.06 | ₩31,618 | ₩31,685 | ₩31,471 | ₩31,605 | -0.04% | 5.2천 |
|---|
| 2026.07.02 | ₩31,618 | ₩31,685 | ₩31,605 | ₩31,605 | -0.04% | 4.2천 |
|---|
| 2026.07.01 | ₩31,806 | ₩31,806 | ₩31,565 | ₩31,565 | -0.76% | 3.8천 |
|---|
| 2026.06.30 | ₩31,511 | ₩31,659 | ₩31,417 | ₩31,659 | +0.47% | 7만 |
|---|
| 2026.06.29 | ₩31,605 | ₩31,699 | ₩31,498 | ₩31,578 | -0.08% | 1.5만 |
|---|
| 2026.06.26 | ₩31,458 | ₩31,645 | ₩31,458 | ₩31,632 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩31,618 | ₩31,645 | ₩31,551 | ₩31,578 | -0.13% | 1.6만 |
|---|
| 2026.06.24 | ₩31,565 | ₩31,592 | ₩31,390 | ₩31,390 | -0.55% | 3.2천 |
|---|
| 2026.06.23 | ₩31,525 | ₩31,605 | ₩31,417 | ₩31,538 | +0.04% | 9.2천 |
|---|
| 2026.06.22 | ₩31,511 | ₩31,525 | ₩31,458 | ₩31,498 | -0.04% | 1.1만 |
|---|
| 2026.06.18 | ₩31,538 | ₩31,578 | ₩31,538 | ₩31,565 | +0.09% | 1.3만 |
|---|
| 2026.06.17 | ₩31,592 | ₩31,659 | ₩31,484 | ₩31,498 | -0.30% | 1만 |
|---|
| 2026.06.16 | ₩31,525 | ₩31,685 | ₩31,458 | ₩31,525 | 0.00% | 5.2천 |
|---|
| 2026.06.15 | ₩31,618 | ₩31,618 | ₩31,578 | ₩31,605 | -0.04% | 2.7천 |
|---|
| 2026.06.12 | ₩31,551 | ₩31,632 | ₩31,551 | ₩31,578 | +0.08% | 3.3천 |
|---|
| 2026.06.11 | ₩31,444 | ₩31,565 | ₩31,444 | ₩31,551 | +0.34% | 1.2만 |
|---|
| 2026.06.10 | ₩31,565 | ₩31,565 | ₩31,511 | ₩31,511 | -0.17% | 1만 |
|---|
| 2026.06.09 | ₩31,471 | ₩31,565 | ₩31,471 | ₩31,498 | +0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩31,458 | ₩31,511 | ₩31,444 | ₩31,458 | 0.00% | 8.5천 |
|---|
| 2026.06.05 | ₩31,417 | ₩31,578 | ₩31,417 | ₩31,471 | +0.17% | 9.5천 |
|---|
| 2026.06.04 | ₩31,538 | ₩31,578 | ₩31,525 | ₩31,551 | +0.04% | 1.5만 |
|---|
| 2026.06.03 | ₩31,578 | ₩31,578 | ₩31,484 | ₩31,578 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩31,551 | ₩31,578 | ₩31,538 | ₩31,565 | +0.04% | 1.1만 |
|---|
| 2026.06.01 | ₩31,458 | ₩31,618 | ₩31,458 | ₩31,578 | +0.38% | 9천 |
|---|
| 2026.05.29 | ₩31,551 | ₩31,632 | ₩31,538 | ₩31,578 | +0.08% | 1.9만 |
|---|
| 2026.05.28 | ₩31,538 | ₩31,672 | ₩31,525 | ₩31,618 | +0.26% | 8.4천 |
|---|
| 2026.05.27 | ₩31,551 | ₩31,672 | ₩31,511 | ₩31,538 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩31,565 | ₩31,685 | ₩31,551 | ₩31,565 | 0.00% | 3.4천 |
|---|
| 2026.05.22 | ₩31,551 | ₩31,659 | ₩31,498 | ₩31,525 | -0.08% | 6천 |
|---|
| 2026.05.21 | ₩31,511 | ₩31,551 | ₩31,404 | ₩31,551 | +0.13% | 1천 |
|---|
| 2026.05.20 | ₩31,337 | ₩31,525 | ₩31,310 | ₩31,525 | +0.60% | 1.3만 |
|---|
| 2026.05.19 | ₩31,377 | ₩31,538 | ₩31,310 | ₩31,377 | 0.00% | 9.7천 |
|---|
| 2026.05.18 | ₩31,364 | ₩31,538 | ₩31,364 | ₩31,417 | +0.17% | 1만 |
|---|
| 2026.05.15 | ₩31,605 | ₩31,632 | ₩31,337 | ₩31,390 | -0.68% | 2.4만 |
|---|
| 2026.05.14 | ₩31,712 | ₩31,766 | ₩31,632 | ₩31,659 | -0.17% | 5.8천 |
|---|
| 2026.05.13 | ₩31,779 | ₩32,048 | ₩31,685 | ₩31,685 | -0.30% | 6.1천 |
|---|
| 2026.05.12 | ₩31,739 | ₩31,900 | ₩31,712 | ₩31,779 | +0.13% | 7.7천 |
|---|
| 2026.05.11 | ₩31,726 | ₩31,846 | ₩31,726 | ₩31,779 | +0.17% | 4.5천 |
|---|
| 2026.05.08 | ₩31,699 | ₩32,074 | ₩31,699 | ₩31,779 | +0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩31,967 | ₩32,007 | ₩31,645 | ₩31,753 | -0.67% | 1.6만 |
|---|
| 2026.05.06 | ₩31,967 | ₩32,061 | ₩31,967 | ₩31,994 | +0.08% | 1.9천 |
|---|
| 2026.05.05 | ₩31,927 | ₩31,967 | ₩31,846 | ₩31,967 | +0.13% | 3.7천 |
|---|
| 2026.05.04 | ₩31,980 | ₩32,034 | ₩31,887 | ₩31,940 | -0.13% | 2.6천 |
|---|
| 2026.05.01 | ₩32,101 | ₩32,155 | ₩31,846 | ₩31,967 | -0.42% | 2만 |
|---|
| 2026.04.30 | ₩31,994 | ₩32,101 | ₩31,913 | ₩32,101 | +0.34% | 1.2만 |
|---|
| 2026.04.29 | ₩32,235 | ₩32,423 | ₩32,141 | ₩32,235 | 0.00% | 2.8천 |
|---|
| 2026.04.28 | ₩32,262 | ₩32,262 | ₩32,074 | ₩32,222 | -0.12% | 4.7천 |
|---|
| 2026.04.27 | ₩32,302 | ₩32,450 | ₩32,262 | ₩32,262 | -0.12% | 8.7천 |
|---|
| 2026.04.24 | ₩32,275 | ₩32,423 | ₩32,235 | ₩32,356 | +0.25% | 4.9천 |
|---|
| 2026.04.23 | ₩32,275 | ₩32,369 | ₩32,235 | ₩32,249 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩32,208 | ₩32,651 | ₩32,208 | ₩32,262 | +0.17% | 6.5천 |
|---|
| 2026.04.21 | ₩32,410 | ₩32,436 | ₩32,195 | ₩32,262 | -0.46% | 1.1만 |
|---|
| 2026.04.20 | ₩32,517 | ₩32,517 | ₩32,396 | ₩32,477 | -0.12% | 3.4천 |
|---|
| 2026.04.17 | ₩32,651 | ₩32,691 | ₩32,410 | ₩32,423 | -0.70% | 9.4천 |
|---|
| 2026.04.16 | ₩32,490 | ₩32,705 | ₩32,490 | ₩32,490 | 0.00% | 3.2천 |
|---|
| 2026.04.15 | ₩32,463 | ₩32,651 | ₩32,450 | ₩32,530 | +0.21% | 3.7천 |
|---|
| 2026.04.14 | ₩32,597 | ₩32,678 | ₩32,436 | ₩32,450 | -0.45% | 4.7천 |
|---|
| 2026.04.13 | ₩32,450 | ₩32,557 | ₩32,356 | ₩32,383 | -0.21% | 8.9천 |
|---|
| 2026.04.10 | ₩32,544 | ₩32,718 | ₩32,423 | ₩32,557 | +0.04% | 1.1만 |
|---|
| 2026.04.09 | ₩32,584 | ₩32,785 | ₩32,517 | ₩32,664 | +0.25% | 1.9만 |
|---|
| 2026.04.08 | ₩32,718 | ₩32,772 | ₩32,544 | ₩32,745 | +0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩32,503 | ₩32,812 | ₩32,503 | ₩32,611 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩32,450 | ₩32,450 | ₩32,383 | ₩32,383 | -0.21% | 1.6천 |
|---|
| 2026.04.01 | ₩32,503 | ₩32,503 | ₩32,343 | ₩32,450 | -0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩32,155 | ₩32,517 | ₩32,034 | ₩32,517 | +1.13% | 45.9만 |
|---|
| 2026.03.30 | ₩32,074 | ₩32,074 | ₩31,927 | ₩31,994 | -0.25% | 2만 |
|---|
| 2026.03.27 | ₩32,034 | ₩32,048 | ₩31,913 | ₩31,913 | -0.38% | 2.4만 |
|---|
| 2026.03.26 | ₩32,048 | ₩32,141 | ₩31,860 | ₩31,873 | -0.54% | 1.1만 |
|---|
| 2026.03.25 | ₩32,302 | ₩32,302 | ₩31,967 | ₩32,007 | -0.91% | 2.4만 |
|---|
| 2026.03.24 | ₩32,048 | ₩32,249 | ₩32,048 | ₩32,101 | +0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩32,182 | ₩32,222 | ₩32,048 | ₩32,141 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩32,262 | ₩32,423 | ₩32,195 | ₩32,222 | -0.12% | 4.2만 |
|---|
| 2026.03.19 | ₩32,369 | ₩32,369 | ₩32,249 | ₩32,302 | -0.21% | 2.2만 |
|---|
| 2026.03.18 | ₩32,369 | ₩32,450 | ₩32,262 | ₩32,329 | -0.12% | 2.5만 |
|---|
| 2026.03.17 | ₩32,329 | ₩32,396 | ₩32,249 | ₩32,289 | -0.12% | 2.8만 |
|---|
| 2026.03.16 | ₩32,275 | ₩32,544 | ₩32,275 | ₩32,316 | +0.12% | 1.6만 |
|---|
| 2026.03.13 | ₩32,329 | ₩32,490 | ₩32,275 | ₩32,275 | -0.17% | 1.3만 |
|---|
| 2026.03.12 | ₩32,329 | ₩32,557 | ₩32,275 | ₩32,423 | +0.29% | 9.8천 |
|---|
| 2026.03.11 | ₩32,544 | ₩32,544 | ₩32,262 | ₩32,329 | -0.66% | 4.6천 |
|---|
| 2026.03.10 | ₩32,396 | ₩32,490 | ₩32,222 | ₩32,490 | +0.29% | 1.9천 |
|---|
| 2026.03.09 | ₩31,980 | ₩32,343 | ₩31,980 | ₩32,343 | +1.13% | 5.5천 |
|---|
| 2026.03.06 | ₩32,329 | ₩32,745 | ₩32,208 | ₩32,208 | -0.37% | 8.7천 |
|---|
| 2026.03.05 | ₩32,584 | ₩32,772 | ₩32,544 | ₩32,651 | +0.21% | 9.7천 |
|---|
| 2026.03.04 | ₩32,906 | ₩32,906 | ₩32,597 | ₩32,785 | -0.37% | 2.6천 |
|---|
| 2026.03.03 | ₩32,892 | ₩32,986 | ₩32,718 | ₩32,852 | -0.12% | 9.3천 |
|---|
| 2026.03.02 | ₩32,839 | ₩32,906 | ₩32,718 | ₩32,892 | +0.16% | 1만 |
|---|
| 2026.02.27 | ₩32,785 | ₩33,000 | ₩32,678 | ₩32,731 | -0.16% | 3.8만 |
|---|
| 2026.02.26 | ₩32,785 | ₩33,026 | ₩32,745 | ₩32,839 | +0.16% | 1.8만 |
|---|
| 2026.02.25 | ₩32,879 | ₩32,959 | ₩32,758 | ₩32,812 | -0.20% | 9.4천 |
|---|
| 2026.02.24 | ₩33,080 | ₩33,080 | ₩32,879 | ₩32,906 | -0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩32,919 | ₩33,107 | ₩32,785 | ₩33,107 | +0.57% | 6.6천 |
|---|
| 2026.02.20 | ₩32,825 | ₩33,026 | ₩32,825 | ₩33,013 | +0.57% | 3.4천 |
|---|
| 2026.02.19 | ₩32,919 | ₩32,973 | ₩32,718 | ₩32,879 | -0.12% | 2.1만 |
|---|
| 2026.02.18 | ₩32,758 | ₩33,013 | ₩32,745 | ₩32,812 | +0.16% | 2만 |
|---|
| 2026.02.17 | ₩32,906 | ₩33,053 | ₩32,718 | ₩32,865 | -0.12% | 5.7천 |
|---|
| 2026.02.13 | ₩32,852 | ₩32,852 | ₩32,678 | ₩32,758 | -0.29% | 7.5천 |
|---|
| 2026.02.12 | ₩32,812 | ₩32,865 | ₩32,705 | ₩32,705 | -0.33% | 8.7천 |
|---|
| 2026.02.11 | ₩32,933 | ₩32,933 | ₩32,839 | ₩32,865 | -0.20% | 7.5천 |
|---|
| 2026.02.10 | ₩32,745 | ₩32,933 | ₩32,745 | ₩32,933 | +0.57% | 6.7천 |
|---|
| 2026.02.09 | ₩32,758 | ₩32,825 | ₩32,745 | ₩32,812 | +0.16% | 5.6천 |
|---|
| 2026.02.06 | ₩32,772 | ₩32,906 | ₩32,691 | ₩32,798 | +0.08% | 6.7천 |
|---|
| 2026.02.05 | ₩32,933 | ₩32,933 | ₩32,530 | ₩32,758 | -0.53% | 7.1천 |
|---|
| 2026.02.04 | ₩32,919 | ₩32,933 | ₩32,839 | ₩32,852 | -0.20% | 1.6만 |
|---|
| 2026.02.03 | ₩32,919 | ₩32,919 | ₩32,825 | ₩32,865 | -0.16% | 6.8천 |
|---|
| 2026.02.02 | ₩32,825 | ₩32,865 | ₩32,745 | ₩32,865 | +0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩32,852 | ₩32,865 | ₩32,852 | ₩32,852 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩32,852 | ₩32,892 | ₩32,852 | ₩32,852 | 0.00% | 1만 |
|---|
| 2026.01.28 | ₩32,839 | ₩32,919 | ₩32,839 | ₩32,879 | +0.12% | 6.2천 |
|---|
| 2026.01.27 | ₩32,812 | ₩32,852 | ₩32,798 | ₩32,839 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩32,785 | ₩32,906 | ₩32,785 | ₩32,852 | +0.20% | 2.1천 |
|---|
| 2026.01.23 | ₩32,852 | ₩32,852 | ₩32,731 | ₩32,852 | 0.00% | 5.9천 |
|---|
| 2026.01.22 | ₩32,785 | ₩32,839 | ₩32,705 | ₩32,839 | +0.16% | 8.9천 |
|---|
| 2026.01.21 | ₩32,691 | ₩32,839 | ₩32,691 | ₩32,839 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩32,664 | ₩32,758 | ₩32,638 | ₩32,758 | +0.29% | 1.1만 |
|---|
| 2026.01.16 | ₩32,785 | ₩32,919 | ₩32,651 | ₩32,839 | +0.16% | 1.7만 |
|---|
| 2026.01.15 | ₩32,852 | ₩32,852 | ₩32,772 | ₩32,839 | -0.04% | 9.2천 |
|---|
| 2026.01.14 | ₩32,772 | ₩32,839 | ₩32,772 | ₩32,839 | +0.20% | 9.8천 |
|---|
| 2026.01.13 | ₩32,919 | ₩32,919 | ₩32,758 | ₩32,839 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩32,705 | ₩32,839 | ₩32,517 | ₩32,839 | +0.41% | 7.2천 |
|---|
| 2026.01.09 | ₩32,651 | ₩32,879 | ₩32,651 | ₩32,825 | +0.53% | 8.5천 |
|---|
| 2026.01.08 | ₩32,812 | ₩32,852 | ₩32,718 | ₩32,839 | +0.08% | 2.6만 |
|---|
| 2026.01.07 | ₩32,812 | ₩32,839 | ₩32,664 | ₩32,839 | +0.08% | 2.1만 |
|---|
| 2026.01.06 | ₩32,691 | ₩32,812 | ₩32,597 | ₩32,812 | +0.37% | 1.4만 |
|---|
| 2026.01.05 | ₩32,584 | ₩32,812 | ₩32,584 | ₩32,812 | +0.70% | 4.2만 |
|---|
| 2026.01.02 | ₩32,772 | ₩32,772 | ₩32,624 | ₩32,664 | -0.33% | 2.5만 |
|---|
| 2025.12.31 | ₩32,906 | ₩33,013 | ₩32,624 | ₩32,718 | -0.57% | 15.5만 |
|---|
| 2025.12.30 | ₩32,611 | ₩33,160 | ₩32,503 | ₩32,959 | +1.07% | 4.4만 |
|---|
| 2025.12.29 | ₩32,557 | ₩32,664 | ₩32,490 | ₩32,664 | +0.33% | 3.8천 |
|---|
| 2025.12.26 | ₩32,396 | ₩32,678 | ₩32,396 | ₩32,490 | +0.29% | 1.3만 |
|---|
| 2025.12.24 | ₩32,450 | ₩32,584 | ₩32,423 | ₩32,423 | -0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩32,570 | ₩32,705 | ₩32,436 | ₩32,463 | -0.33% | 2.6만 |
|---|
| 2025.12.22 | ₩32,544 | ₩32,705 | ₩32,423 | ₩32,705 | +0.49% | 7.1천 |
|---|
| 2025.12.19 | ₩32,557 | ₩32,705 | ₩32,477 | ₩32,597 | +0.12% | 6.1천 |
|---|
| 2025.12.18 | ₩32,463 | ₩32,584 | ₩32,410 | ₩32,570 | +0.33% | 1.2만 |
|---|
| 2025.12.17 | ₩32,517 | ₩32,557 | ₩32,369 | ₩32,557 | +0.12% | 8.7천 |
|---|
| 2025.12.16 | ₩32,490 | ₩32,584 | ₩32,369 | ₩32,570 | +0.25% | 7.4천 |
|---|
| 2025.12.15 | ₩32,436 | ₩32,517 | ₩32,356 | ₩32,517 | +0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩32,450 | ₩32,517 | ₩32,316 | ₩32,436 | -0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩32,490 | ₩32,557 | ₩32,477 | ₩32,557 | +0.21% | 2.2천 |
|---|
| 2025.12.10 | ₩32,530 | ₩32,584 | ₩32,369 | ₩32,503 | -0.08% | 1.1만 |
|---|
| 2025.12.09 | ₩32,530 | ₩32,570 | ₩32,423 | ₩32,570 | +0.12% | 6.6천 |
|---|
| 2025.12.08 | ₩32,383 | ₩32,530 | ₩32,383 | ₩32,530 | +0.46% | 5.9천 |
|---|
| 2025.12.05 | ₩32,503 | ₩32,503 | ₩32,343 | ₩32,490 | -0.04% | 6.2천 |
|---|
| 2025.12.04 | ₩32,369 | ₩32,517 | ₩32,289 | ₩32,517 | +0.46% | 3.4만 |
|---|
| 2025.12.03 | ₩32,544 | ₩32,557 | ₩32,329 | ₩32,557 | +0.04% | 9.1천 |
|---|
| 2025.12.02 | ₩32,436 | ₩32,436 | ₩32,222 | ₩32,436 | 0.00% | 9.1천 |
|---|
| 2025.12.01 | ₩32,289 | ₩32,423 | ₩32,289 | ₩32,369 | +0.25% | 5천 |
|---|
| 2025.11.28 | ₩32,316 | ₩32,463 | ₩32,316 | ₩32,450 | +0.41% | 1.3만 |
|---|
| 2025.11.26 | ₩32,369 | ₩32,396 | ₩32,195 | ₩32,356 | -0.04% | 4.6천 |
|---|
| 2025.11.25 | ₩32,530 | ₩32,530 | ₩32,275 | ₩32,517 | -0.04% | 7.9천 |
|---|
| 2025.11.24 | ₩32,302 | ₩32,570 | ₩32,182 | ₩32,570 | +0.83% | 2만 |
|---|
| 2025.11.21 | ₩32,557 | ₩32,557 | ₩32,168 | ₩32,289 | -0.82% | 3.7천 |
|---|
| 2025.11.20 | ₩32,356 | ₩32,436 | ₩32,329 | ₩32,423 | +0.21% | 5천 |
|---|
| 2025.11.19 | ₩32,450 | ₩32,463 | ₩32,396 | ₩32,463 | +0.04% | 2천 |
|---|
| 2025.11.18 | ₩32,383 | ₩32,570 | ₩32,383 | ₩32,570 | +0.58% | 5.3천 |
|---|
| 2025.11.17 | ₩32,517 | ₩32,517 | ₩32,490 | ₩32,517 | 0.00% | 1.5천 |
|---|
| 2025.11.14 | ₩32,503 | ₩32,517 | ₩32,302 | ₩32,517 | +0.04% | 2만 |
|---|
| 2025.11.13 | ₩32,517 | ₩32,584 | ₩32,316 | ₩32,584 | +0.21% | 1.2만 |
|---|
| 2025.11.12 | ₩32,316 | ₩32,624 | ₩32,316 | ₩32,517 | +0.62% | 1.5만 |
|---|
| 2025.11.11 | ₩32,369 | ₩32,544 | ₩32,262 | ₩32,383 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩32,249 | ₩32,503 | ₩32,249 | ₩32,503 | +0.79% | 8.7천 |
|---|
| 2025.11.07 | ₩32,275 | ₩32,477 | ₩32,115 | ₩32,477 | +0.62% | 7.9천 |
|---|
| 2025.11.06 | ₩32,477 | ₩32,477 | ₩32,021 | ₩32,477 | 0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩32,396 | ₩32,530 | ₩32,074 | ₩32,530 | +0.41% | 1.1만 |
|---|
| 2025.11.04 | ₩32,115 | ₩32,329 | ₩31,967 | ₩32,289 | +0.54% | 1.3만 |
|---|
| 2025.11.03 | ₩32,182 | ₩32,222 | ₩31,954 | ₩32,182 | 0.00% | 7.7만 |
|---|
| 2025.10.31 | ₩32,168 | ₩32,235 | ₩31,887 | ₩32,235 | +0.21% | 3.6만 |
|---|
| 2025.10.30 | ₩32,141 | ₩32,262 | ₩32,074 | ₩32,262 | +0.38% | 1.2만 |
|---|
| 2025.10.29 | ₩32,141 | ₩32,423 | ₩32,088 | ₩32,369 | +0.71% | 2.6만 |
|---|
| 2025.10.28 | ₩32,249 | ₩32,249 | ₩32,061 | ₩32,249 | 0.00% | 4.4만 |
|---|
| 2025.10.27 | ₩32,262 | ₩32,383 | ₩32,061 | ₩32,302 | +0.12% | 4.8만 |
|---|
| 2025.10.24 | ₩32,289 | ₩32,316 | ₩32,168 | ₩32,302 | +0.04% | 1.2만 |
|---|
| 2025.10.23 | ₩32,289 | ₩32,343 | ₩32,048 | ₩32,168 | -0.37% | 2.3만 |
|---|
| 2025.10.22 | ₩32,168 | ₩32,249 | ₩32,048 | ₩32,182 | +0.04% | 6.4천 |
|---|
| 2025.10.21 | ₩32,141 | ₩32,235 | ₩32,061 | ₩32,155 | +0.04% | 6.7천 |
|---|
| 2025.10.20 | ₩32,275 | ₩32,275 | ₩32,061 | ₩32,128 | -0.46% | 2.3만 |
|---|
| 2025.10.17 | ₩32,356 | ₩32,383 | ₩31,887 | ₩32,356 | 0.00% | 8.3천 |
|---|
| 2025.10.16 | ₩32,061 | ₩32,155 | ₩31,954 | ₩32,101 | +0.13% | 1만 |
|---|
| 2025.10.15 | ₩32,007 | ₩32,182 | ₩32,007 | ₩32,182 | +0.54% | 8.2천 |
|---|
| 2025.10.14 | ₩31,967 | ₩32,128 | ₩31,820 | ₩31,980 | +0.04% | 9.9천 |
|---|
| 2025.10.13 | ₩31,806 | ₩32,088 | ₩31,806 | ₩31,913 | +0.34% | 3.8천 |
|---|
| 2025.10.10 | ₩31,980 | ₩32,262 | ₩31,940 | ₩32,262 | +0.88% | 1.3만 |
|---|