Tsakos Energy Navigation Limited (TEN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	52.39	53.72	50.98	51.18	-0.58%	410,100
2026-10-15	51.95	53.30	51.15	51.48	-4.15%	530,000
2026-10-14	56.70	56.73	52.22	53.71	-4.77%	527,700
2026-10-13	54.26	56.43	54.04	56.40	+3.33%	769,400
2026-10-12	52.46	54.64	52.46	54.58	+6.19%	779,300
2026-10-09	51.56	52.29	51.25	51.40	-0.83%	299,000
2026-10-08	51.00	52.24	50.73	51.83	+4.10%	455,300
2026-10-07	50.23	51.34	49.71	49.79	-1.35%	283,500
2026-10-06	50.52	51.02	49.53	50.47	-1.60%	391,053
2026-10-05	51.50	51.68	49.09	51.29	+2.48%	539,283
2026-10-02	48.50	50.28	47.71	50.05	+2.18%	432,000
2026-10-01	46.71	49.38	46.29	48.98	+3.66%	366,300
2026-09-30	47.56	48.83	47.16	47.25	+0.17%	413,900
2026-09-29	45.92	47.67	45.50	47.17	+1.86%	455,000
2026-09-28	47.37	47.38	45.83	46.31	+0.17%	451,000
2026-09-25	46.78	47.34	45.80	46.23	-1.11%	300,200
2026-09-24	46.67	47.70	46.22	46.75	-0.53%	553,000
2026-09-23	48.44	48.44	46.36	47.00	-2.63%	685,400
2026-09-22	49.45	50.25	48.17	48.27	-5.20%	747,500
2026-09-21	52.66	53.74	50.64	50.92	-2.25%	730,700
2026-09-18	52.59	53.63	51.52	52.09	-1.36%	713,800
2026-09-17	52.16	53.84	51.44	52.81	+0.96%	506,733
2026-09-16	50.90	52.90	50.90	52.31	+2.35%	656,100
2026-09-15	49.64	51.24	48.84	51.11	+3.00%	746,200
2026-09-14	48.35	49.69	47.70	49.62	+3.59%	804,900
2026-09-11	45.35	48.24	44.92	47.90	+7.13%	1,060,400
2026-09-10	45.51	46.65	43.80	44.71	+0.88%	715,100
2026-09-09	44.17	44.51	43.61	44.32	+1.84%	309,200
2026-09-08	44.10	44.10	43.07	43.52	-0.50%	301,700
2026-09-04	43.41	43.99	43.13	43.74	+1.06%	326,300
2026-09-03	43.50	44.00	42.83	43.28	+0.07%	349,500
2026-09-02	42.82	43.30	42.37	43.25	+1.00%	270,700
2026-09-01	42.90	43.21	42.14	42.82	+0.99%	193,400
2026-08-31	42.81	42.91	42.02	42.40	-0.28%	260,500
2026-08-28	42.14	42.93	42.00	42.52	+1.02%	148,500
2026-08-27	40.74	42.33	40.74	42.09	+4.57%	294,200
2026-08-26	41.75	41.83	40.02	40.25	-4.78%	329,700
2026-08-25	42.38	42.65	42.00	42.27	-0.84%	144,400
2026-08-24	42.38	42.82	42.18	42.63	-0.19%	230,400
2026-08-21	42.78	44.00	42.49	42.71	+0.92%	316,400
2026-08-20	42.64	42.77	41.78	42.32	-0.66%	140,300
2026-08-19	42.39	42.95	42.03	42.60	+1.36%	170,500
2026-08-18	42.22	42.22	41.55	42.03	-0.31%	175,400
2026-08-17	42.00	42.69	41.75	42.16	+1.71%	257,600
2026-08-14	40.81	42.00	40.80	41.45	+1.57%	246,000
2026-08-13	39.36	41.50	39.36	40.81	+3.82%	322,400
2026-08-12	38.19	39.35	38.19	39.31	+2.83%	198,600
2026-08-11	38.46	38.91	37.28	38.23	-0.21%	175,000
2026-08-10	39.22	39.34	38.31	38.31	-2.12%	186,900
2026-08-07	39.28	39.50	38.11	39.14	+0.20%	162,200
2026-08-06	38.52	39.47	38.52	39.06	+2.76%	170,000
2026-08-05	39.35	39.52	37.91	38.01	-2.11%	234,400
2026-08-04	39.73	39.73	38.66	38.83	-1.97%	218,900
2026-08-03	39.98	40.89	38.99	39.61	-1.27%	180,100
2026-07-31	40.15	41.00	39.53	40.12	+1.08%	171,700
2026-07-30	39.17	39.89	38.79	39.69	+0.68%	130,500
2026-07-29	39.37	39.83	38.55	39.42	+0.46%	147,400
2026-07-28	39.18	39.92	38.40	39.24	+0.18%	158,600
2026-07-27	38.21	39.22	38.19	39.17	-0.58%	129,100
2026-07-24	39.61	40.35	38.94	39.40	-0.08%	191,300
2026-07-23	38.51	39.62	38.30	39.43	-0.05%	289,400
2026-07-22	40.40	40.57	39.44	39.45	-1.89%	316,000
2026-07-21	39.30	40.23	38.59	40.21	+3.47%	208,000
2026-07-20	38.34	39.47	38.06	38.86	+3.30%	206,300
2026-07-17	39.00	39.00	37.54	37.62	-4.49%	235,100
2026-07-16	39.62	40.43	39.22	39.39	-0.68%	156,900
2026-07-15	39.54	39.89	38.67	39.66	-0.23%	164,700
2026-07-14	39.61	40.86	39.10	39.75	+2.37%	268,500
2026-07-13	40.00	40.42	38.74	38.83	-2.09%	208,400
2026-07-10	38.75	39.80	38.57	39.66	+3.77%	197,500
2026-07-09	39.11	39.11	36.92	38.22	-2.48%	351,200
2026-07-08	38.68	39.40	38.35	39.19	+1.87%	300,800
2026-07-07	37.97	38.75	37.70	38.47	+1.61%	210,700
2026-07-06	37.00	38.63	37.00	37.86	+1.31%	209,300
2026-07-02	37.03	38.10	36.54	37.37	+5.65%	255,000
2026-07-01	35.06	35.82	34.98	35.37	+0.00%	245,600
2026-06-30	35.63	35.82	34.89	35.37	-1.09%	292,200
2026-06-29	37.73	37.74	35.66	35.76	-2.61%	351,600
2026-06-26	37.31	37.65	35.90	36.72	-2.55%	346,800
2026-06-25	38.64	39.30	37.24	37.68	-3.73%	245,000
2026-06-24	40.83	41.15	38.84	39.14	-4.88%	375,500
2026-06-23	40.07	41.36	39.12	41.15	+3.60%	620,100
2026-06-22	38.25	40.06	38.25	39.72	+3.73%	303,200
2026-06-18	37.26	38.30	36.70	38.29	+1.27%	302,800
2026-06-17	38.51	38.87	37.69	37.81	-1.84%	182,500
2026-06-16	38.89	39.62	37.58	38.52	-0.98%	283,500
2026-06-15	39.06	39.85	37.63	38.90	+0.34%	537,300
2026-06-12	37.10	38.80	37.01	38.77	+4.47%	212,800
2026-06-11	37.68	38.35	36.99	37.11	-0.08%	195,500
2026-06-10	36.88	37.82	36.88	37.14	+0.11%	162,300
2026-06-09	37.00	37.30	36.27	37.10	+0.73%	190,300
2026-06-08	37.50	37.61	36.16	36.83	-0.46%	208,300
2026-06-05	36.76	37.49	36.13	37.00	+1.59%	250,400
2026-06-04	36.98	37.40	36.30	36.42	-1.35%	209,200
2026-06-03	37.01	38.14	36.90	36.92	-1.12%	243,400
2026-06-02	38.25	38.55	36.84	37.34	-1.53%	498,500
2026-06-01	37.96	38.67	37.30	37.92	+0.90%	618,400
2026-05-29	37.61	37.93	37.20	37.58	-1.13%	393,400
2026-05-28	40.52	40.61	37.87	38.01	-5.21%	588,400
2026-05-27	41.56	41.72	39.80	40.10	-4.34%	369,700
2026-05-26	42.65	42.94	41.36	41.92	-1.62%	314,400
2026-05-22	45.36	45.36	42.01	42.61	-4.18%	573,900
2026-05-21	43.12	45.85	42.82	44.47	+0.82%	361,000
2026-05-20	43.42	44.78	43.14	44.11	+2.77%	313,300
2026-05-19	42.92	43.56	42.31	42.92	+0.02%	288,600
2026-05-18	42.33	43.70	42.13	42.91	+0.85%	242,800
2026-05-15	41.94	42.69	41.43	42.55	+0.31%	283,600
2026-05-14	42.80	43.08	42.11	42.42	-0.80%	217,300
2026-05-13	43.75	43.83	42.00	42.76	-1.27%	337,100
2026-05-12	43.19	43.58	42.50	43.31	-0.30%	164,200
2026-05-11	44.00	44.24	43.05	43.44	-0.82%	202,100
2026-05-08	43.94	44.57	43.40	43.80	-0.45%	303,300
2026-05-07	43.11	44.00	42.50	44.00	+1.92%	326,600
2026-05-06	43.53	44.11	42.58	43.17	-1.91%	351,600
2026-05-05	42.79	44.16	42.79	44.01	+2.85%	303,500
2026-05-04	42.49	43.49	42.11	42.79	+0.92%	517,300
2026-05-01	41.98	42.44	40.99	42.40	+4.23%	390,800
2026-04-30	40.05	40.84	39.98	40.68	+1.45%	238,800
2026-04-29	39.93	40.35	39.58	40.10	+0.48%	199,200
2026-04-28	40.00	40.38	39.31	39.91	+0.28%	216,900
2026-04-27	39.39	39.84	38.73	39.80	+1.35%	201,900
2026-04-24	38.80	39.29	38.21	39.27	+1.87%	150,600
2026-04-23	38.44	39.00	38.27	38.55	+0.52%	158,200
2026-04-22	38.80	38.80	36.96	38.35	-0.23%	497,300
2026-04-21	40.00	40.50	38.20	38.44	-3.73%	329,800
2026-04-20	38.77	40.09	38.00	39.93	+1.35%	362,400
2026-04-17	38.72	40.25	38.52	39.40	+1.81%	353,000
2026-04-16	38.97	39.28	38.05	38.70	-0.31%	248,200
2026-04-15	39.14	39.91	38.42	38.82	+1.15%	307,100
2026-04-14	39.42	39.49	38.30	38.38	-2.84%	273,000
2026-04-13	39.32	40.31	39.10	39.50	+1.26%	347,000
2026-04-10	38.35	39.07	37.62	39.01	+1.72%	464,900
2026-04-09	39.52	39.75	38.20	38.35	-2.69%	394,500
2026-04-08	38.26	39.41	37.58	39.41	+1.83%	473,800
2026-04-07	40.35	41.25	38.59	38.70	-4.94%	573,400
2026-04-06	40.20	40.91	39.90	40.71	+1.29%	630,300
2026-04-02	39.34	40.95	39.00	40.19	+2.87%	536,900
2026-04-01	39.38	39.50	38.65	39.07	-0.99%	273,800
2026-03-31	38.24	39.95	38.13	39.46	+3.84%	516,400
2026-03-30	38.59	38.70	37.72	38.00	-0.37%	292,500
2026-03-27	38.04	38.72	37.77	38.14	-0.08%	433,800
2026-03-26	38.76	39.58	38.05	38.17	-0.13%	300,900
2026-03-25	39.05	39.29	37.87	38.22	-3.31%	416,400
2026-03-24	38.30	39.69	37.99	39.53	+3.92%	720,100
2026-03-23	35.80	38.19	35.60	38.04	+6.61%	1,073,800
2026-03-20	36.43	36.62	35.40	35.68	-1.68%	338,700
2026-03-19	35.09	36.65	34.80	36.29	+1.45%	317,200
2026-03-18	34.94	36.06	34.71	35.77	+2.61%	583,300
2026-03-17	35.07	35.22	34.34	34.86	-0.09%	546,100
2026-03-16	34.61	35.39	33.85	34.89	+3.38%	695,900
2026-03-13	34.70	34.70	33.54	33.75	-3.05%	799,800
2026-03-12	36.68	36.69	34.76	34.81	-6.32%	909,500
2026-03-11	37.61	38.12	36.70	37.16	-1.59%	1,217,900
2026-03-10	37.57	38.87	37.09	37.76	+1.81%	1,206,300
2026-03-09	35.78	38.05	35.17	37.09	+6.73%	1,497,200
2026-03-06	34.43	35.35	33.75	34.75	-0.57%	588,300
2026-03-05	35.65	35.74	34.12	34.95	-2.84%	624,200
2026-03-04	36.21	36.99	35.67	35.97	-0.96%	615,700
2026-03-03	35.82	36.77	35.00	36.32	-1.97%	726,800
2026-03-02	37.29	37.61	36.09	37.05	+4.96%	886,100
2026-02-27	34.76	35.62	34.39	35.30	+2.53%	638,700
2026-02-26	34.11	34.90	33.60	34.43	+3.99%	1,037,100
2026-02-25	32.78	34.90	32.51	33.11	+0.88%	592,300
2026-02-24	32.64	32.95	31.89	32.82	+3.24%	712,000
2026-02-23	31.10	31.79	30.58	31.79	+2.05%	309,700
2026-02-20	30.36	31.15	30.06	31.15	+2.64%	442,100
2026-02-19	30.00	30.72	29.74	30.35	+2.09%	369,200
2026-02-18	29.20	29.89	29.02	29.73	+4.02%	330,100
2026-02-17	28.32	28.75	27.73	28.58	+0.92%	204,500
2026-02-13	27.20	28.44	27.15	28.32	+4.16%	360,100
2026-02-12	27.89	28.08	27.04	27.19	-2.51%	260,800
2026-02-11	27.46	28.13	27.26	27.89	+1.31%	349,400
2026-02-10	27.34	27.67	27.15	27.53	+0.81%	282,100
2026-02-09	27.04	27.50	26.99	27.31	+1.19%	193,200
2026-02-06	26.13	26.99	25.72	26.99	+3.41%	228,100
2026-02-05	26.15	26.63	26.02	26.10	-0.84%	196,400
2026-02-04	27.29	27.48	26.17	26.32	-3.45%	241,300
2026-02-03	27.10	27.28	26.52	27.26	+0.78%	241,900
2026-02-02	26.45	27.27	26.42	27.05	-0.44%	178,900
2026-01-30	27.00	27.70	26.82	27.17	+0.59%	382,400
2026-01-29	27.50	27.79	26.67	27.01	-0.48%	226,100
2026-01-28	26.77	27.30	26.60	27.14	+2.53%	421,500
2026-01-27	26.22	26.84	26.21	26.47	+0.88%	257,700
2026-01-26	26.70	26.98	26.12	26.24	+0.96%	289,900
2026-01-23	25.84	26.60	25.68	25.99	+3.30%	351,400
2026-01-22	25.75	25.88	25.06	25.16	-2.10%	315,900
2026-01-21	25.52	25.87	25.22	25.70	+1.50%	228,600
2026-01-20	25.64	25.73	25.00	25.32	-0.78%	219,700
2026-01-16	25.88	26.05	25.40	25.52	-0.31%	425,400
2026-01-15	25.83	25.83	25.06	25.60	-1.61%	316,100
2026-01-14	26.12	26.50	25.69	26.02	+2.12%	437,800
2026-01-13	25.00	25.70	25.00	25.48	+2.49%	419,200
2026-01-12	25.25	25.25	24.78	24.86	-1.15%	374,300
2026-01-09	24.92	25.35	24.61	25.15	+0.24%	426,900
2026-01-08	24.60	25.15	23.89	25.09	+4.54%	807,800
2026-01-07	22.88	24.26	22.88	24.00	+7.72%	538,200
2026-01-06	21.99	22.72	21.99	22.28	+2.63%	262,900
2026-01-05	22.14	22.51	21.65	21.71	-0.82%	232,300
2026-01-02	22.08	22.18	21.65	21.89	-2.36%	370,500
2025-12-31	22.15	22.51	22.06	22.42	+0.90%	179,200
2025-12-30	22.76	22.76	22.21	22.22	-1.77%	137,500
2025-12-29	22.45	22.67	22.28	22.62	+0.53%	210,000
2025-12-26	22.32	22.65	22.00	22.50	+1.21%	178,500
2025-12-24	22.31	22.31	22.01	22.23	+0.09%	81,600
2025-12-23	22.33	22.39	22.06	22.21	-1.07%	302,500
2025-12-22	22.24	22.62	22.24	22.45	+1.91%	253,400
2025-12-19	22.05	22.45	21.87	22.03	-0.45%	325,800
2025-12-18	22.85	22.85	22.01	22.13	-2.73%	278,700
2025-12-17	22.91	23.09	22.52	22.75	+0.62%	225,900
2025-12-16	22.86	23.05	22.61	22.61	-2.12%	288,300
2025-12-15	23.00	23.36	22.82	23.10	-1.58%	244,000
2025-12-12	23.55	23.93	23.33	23.47	-0.97%	269,100
2025-12-11	23.76	23.96	23.48	23.70	-0.25%	286,000
2025-12-10	24.02	24.04	23.47	23.76	-1.04%	230,300
2025-12-09	24.56	24.56	23.93	24.01	-2.40%	234,400
2025-12-08	24.75	25.15	24.57	24.60	-0.57%	173,200
2025-12-05	24.59	24.94	24.47	24.74	+0.98%	167,600
2025-12-04	24.81	24.82	24.43	24.50	-0.81%	149,100
2025-12-03	24.53	25.03	24.53	24.70	+0.86%	165,000
2025-12-02	24.10	24.56	23.97	24.49	+1.32%	195,600
2025-12-01	24.31	24.68	24.10	24.17	-1.31%	298,000
2025-11-28	24.24	24.73	24.24	24.49	+1.20%	129,400
2025-11-26	24.43	24.64	24.11	24.20	-0.82%	283,800
2025-11-25	24.89	24.98	24.30	24.40	-2.01%	393,000
2025-11-24	24.49	24.94	23.09	24.90	+1.01%	499,700
2025-11-21	24.98	25.25	23.86	24.65	-1.48%	664,800
2025-11-20	26.52	26.69	25.00	25.02	-0.87%	789,500
2025-11-19	25.14	25.57	24.93	25.24	-1.14%	348,200
2025-11-18	25.35	25.88	25.05	25.53	+0.55%	376,200
2025-11-17	25.23	25.69	25.09	25.39	-0.27%	280,200
2025-11-14	25.08	25.53	24.62	25.46	+0.20%	164,300
2025-11-13	25.34	25.87	25.29	25.41	+0.47%	353,500
2025-11-12	25.04	25.45	25.04	25.29	+1.77%	193,400
2025-11-11	25.18	25.20	24.72	24.85	-0.56%	170,300
2025-11-10	24.66	25.12	24.60	24.99	+1.38%	273,200
2025-11-07	24.38	24.71	24.35	24.65	+0.86%	197,400
2025-11-06	23.96	24.60	23.96	24.44	+2.13%	224,200
2025-11-05	23.72	23.99	23.54	23.93	+0.80%	157,000
2025-11-04	23.76	23.97	23.42	23.74	-2.26%	168,100
2025-11-03	24.28	24.40	23.95	24.29	-0.37%	151,300
2025-10-31	24.07	24.58	23.77	24.38	+2.14%	231,500
2025-10-30	24.14	24.14	23.77	23.87	-0.67%	202,600
2025-10-29	23.90	24.25	23.74	24.03	+1.35%	227,600
2025-10-28	23.25	23.86	23.18	23.71	+1.80%	207,200
2025-10-27	23.49	23.72	23.04	23.29	-0.04%	161,300
2025-10-24	23.71	23.95	23.26	23.30	-2.80%	277,300
2025-10-23	23.62	24.47	23.58	23.97	+4.26%	526,500
2025-10-22	22.27	23.00	22.16	22.99	+3.61%	188,100
2025-10-21	22.36	22.41	22.02	22.19	-1.38%	266,500
2025-10-20	22.49	22.95	22.44	22.50	+0.58%	184,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+11.78%). 가장 약한 달: 12월 (-7.24%). 일별 데이터 2년치(2025–2026) 기준.

1월+11.78%
2월+9.32%
3월+7.07%
4월+0.95%
5월-1.48%
6월-0.17%
7월+6.18%
8월+10.72%
9월+6.23%
10월+9.43%
11월+0.82%
12월-7.24%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Tsakos Energy Navigation Limited (TEN)의 최근 종가는 얼마입니까?

2026-10-16 기준 51.18. Closelook 데이터 레이크의 일별 가격 기록 기준.

TEN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 56.73, 최저 21.65 (2026-10-16 기준).

Tsakos Energy Navigation Limited이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TEN의 가장 강한 달은 1월(평균 +11.78%), 가장 약한 달은 12월(평균 -7.24%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.