시장 데이터를 불러오는 중
전체 종목
테코젠 과거 주가
Tecogen Inc. Common Stock · TGEN · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tecogen Inc. Common Stock · TGEN · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,379 | ₩3,386 | ₩3,185 | ₩3,245 | -3.97% | 5.8만 |
| 2026.10.08 | ₩3,661 | ₩3,714 | ₩3,151 | ₩3,312 | -9.52% | 25.4만 |
| 2026.10.07 | ₩3,567 | ₩3,781 | ₩3,486 | ₩3,701 | +3.76% | 24.5만 |
| 2026.10.06 | ₩3,460 | ₩3,714 | ₩3,366 | ₩3,594 | +3.88% | 8.6만 |
| 2026.10.05 | ₩3,553 | ₩3,587 | ₩3,366 | ₩3,406 | -4.15% | 10.5만 |
| 2026.10.02 | ₩3,634 | ₩3,728 | ₩3,527 | ₩3,553 | -2.21% | 9.1만 |
| 2026.10.01 | ₩3,822 | ₩3,902 | ₩3,520 | ₩3,553 | -7.02% | 18.3만 |
| 2026.09.30 | ₩4,050 | ₩4,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,808 |
| -5.96% |
| 37.6만 |
| 2026.09.29 | ₩4,277 | ₩4,432 | ₩3,956 | ₩3,956 | -7.52% | 28.6만 |
|---|
| 2026.09.28 | ₩4,023 | ₩4,345 | ₩3,995 | ₩4,237 | +5.33% | 12.4만 |
|---|
| 2026.09.25 | ₩4,090 | ₩4,291 | ₩3,956 | ₩4,090 | 0.00% | 6.4만 |
|---|
| 2026.09.24 | ₩4,210 | ₩4,398 | ₩4,050 | ₩4,050 | -3.82% | 9.4만 |
|---|
| 2026.09.23 | ₩4,425 | ₩4,465 | ₩4,157 | ₩4,224 | -4.55% | 10만 |
|---|
| 2026.09.22 | ₩4,425 | ₩4,532 | ₩4,277 | ₩4,452 | +0.61% | 12.9만 |
|---|
| 2026.09.21 | ₩4,331 | ₩4,465 | ₩4,163 | ₩4,438 | +2.48% | 19.9만 |
|---|
| 2026.09.18 | ₩4,157 | ₩4,264 | ₩4,036 | ₩4,184 | +0.65% | 8.2만 |
|---|
| 2026.09.17 | ₩4,090 | ₩4,224 | ₩4,012 | ₩4,170 | +1.97% | 12만 |
|---|
| 2026.09.16 | ₩3,982 | ₩4,090 | ₩3,868 | ₩3,942 | -1.01% | 6.3만 |
|---|
| 2026.09.15 | ₩4,050 | ₩4,060 | ₩3,915 | ₩3,982 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩3,982 | ₩4,090 | ₩3,902 | ₩4,036 | +1.35% | 9.9만 |
|---|
| 2026.09.11 | ₩4,184 | ₩4,257 | ₩4,036 | ₩4,090 | -2.24% | 8.6만 |
|---|
| 2026.09.10 | ₩4,076 | ₩4,224 | ₩4,031 | ₩4,063 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩4,237 | ₩4,318 | ₩4,130 | ₩4,143 | -2.22% | 11만 |
|---|
| 2026.09.08 | ₩4,264 | ₩4,492 | ₩4,157 | ₩4,331 | +1.57% | 23만 |
|---|
| 2026.09.04 | ₩4,090 | ₩4,277 | ₩4,036 | ₩4,197 | +2.62% | 15.8만 |
|---|
| 2026.09.03 | ₩4,025 | ₩4,103 | ₩3,915 | ₩4,090 | +1.60% | 15.2만 |
|---|
| 2026.09.02 | ₩3,982 | ₩4,066 | ₩3,902 | ₩3,956 | -0.67% | 8.6만 |
|---|
| 2026.09.01 | ₩3,996 | ₩4,076 | ₩3,687 | ₩4,036 | +1.01% | 43.2만 |
|---|
| 2026.08.31 | ₩4,170 | ₩4,331 | ₩4,023 | ₩4,103 | -1.61% | 18.9만 |
|---|
| 2026.08.28 | ₩4,251 | ₩4,264 | ₩4,090 | ₩4,170 | -1.89% | 11.4만 |
|---|
| 2026.08.27 | ₩4,237 | ₩4,345 | ₩4,170 | ₩4,251 | +0.32% | 26.5만 |
|---|
| 2026.08.26 | ₩4,210 | ₩4,405 | ₩4,143 | ₩4,197 | -0.32% | 10만 |
|---|
| 2026.08.25 | ₩4,143 | ₩4,304 | ₩4,083 | ₩4,264 | +2.91% | 18.2만 |
|---|
| 2026.08.24 | ₩4,559 | ₩4,559 | ₩4,003 | ₩4,170 | -8.53% | 32.2만 |
|---|
| 2026.08.21 | ₩4,358 | ₩4,646 | ₩4,358 | ₩4,586 | +5.23% | 21.8만 |
|---|
| 2026.08.20 | ₩4,452 | ₩4,583 | ₩4,200 | ₩4,371 | -1.81% | 18.4만 |
|---|
| 2026.08.19 | ₩4,707 | ₩4,814 | ₩4,438 | ₩4,505 | -4.27% | 17.3만 |
|---|
| 2026.08.18 | ₩4,693 | ₩4,767 | ₩4,452 | ₩4,693 | 0.00% | 22.8만 |
|---|
| 2026.08.17 | ₩4,854 | ₩5,305 | ₩4,760 | ₩4,787 | -1.38% | 20.7만 |
|---|
| 2026.08.14 | ₩5,525 | ₩5,538 | ₩4,774 | ₩4,894 | -11.41% | 35.6만 |
|---|
| 2026.08.13 | ₩5,042 | ₩5,940 | ₩4,894 | ₩5,618 | +11.44% | 33.5만 |
|---|
| 2026.08.12 | ₩5,444 | ₩5,558 | ₩5,283 | ₩5,377 | -1.23% | 18.2만 |
|---|
| 2026.08.11 | ₩5,230 | ₩5,444 | ₩5,230 | ₩5,444 | +4.10% | 7.3만 |
|---|
| 2026.08.10 | ₩5,230 | ₩5,364 | ₩5,136 | ₩5,203 | -0.51% | 9.4만 |
|---|
| 2026.08.07 | ₩5,082 | ₩5,364 | ₩5,055 | ₩5,216 | +2.64% | 10.9만 |
|---|
| 2026.08.06 | ₩4,975 | ₩5,176 | ₩4,961 | ₩5,002 | +0.54% | 16.5만 |
|---|
| 2026.08.05 | ₩5,082 | ₩5,323 | ₩4,841 | ₩5,042 | -0.79% | 15.6만 |
|---|
| 2026.08.04 | ₩4,975 | ₩5,203 | ₩4,975 | ₩5,015 | +0.81% | 17.9만 |
|---|
| 2026.08.03 | ₩4,505 | ₩4,921 | ₩4,505 | ₩4,894 | +8.63% | 19.6만 |
|---|
| 2026.07.31 | ₩4,385 | ₩4,519 | ₩4,318 | ₩4,452 | +1.53% | 7.4만 |
|---|
| 2026.07.30 | ₩4,130 | ₩4,331 | ₩4,117 | ₩4,291 | +3.90% | 18.2만 |
|---|
| 2026.07.29 | ₩4,117 | ₩4,424 | ₩3,902 | ₩4,023 | -2.28% | 52.9만 |
|---|
| 2026.07.28 | ₩4,546 | ₩4,546 | ₩4,117 | ₩4,157 | -8.55% | 39.7만 |
|---|
| 2026.07.27 | ₩4,398 | ₩4,615 | ₩4,237 | ₩4,479 | +1.83% | 29.6만 |
|---|
| 2026.07.24 | ₩4,532 | ₩4,532 | ₩4,224 | ₩4,318 | -4.73% | 36.3만 |
|---|
| 2026.07.23 | ₩4,613 | ₩4,881 | ₩4,479 | ₩4,559 | -1.16% | 27.6만 |
|---|
| 2026.07.22 | ₩4,693 | ₩5,015 | ₩4,666 | ₩4,747 | +1.14% | 22.7만 |
|---|
| 2026.07.21 | ₩4,720 | ₩4,814 | ₩4,452 | ₩4,814 | +1.99% | 32.3만 |
|---|
| 2026.07.20 | ₩4,841 | ₩4,959 | ₩4,572 | ₩4,626 | -4.43% | 14.4만 |
|---|
| 2026.07.17 | ₩4,800 | ₩4,935 | ₩4,680 | ₩4,760 | -0.84% | 37.3만 |
|---|
| 2026.07.16 | ₩5,216 | ₩5,464 | ₩4,867 | ₩5,002 | -4.11% | 24.7만 |
|---|
| 2026.07.15 | ₩5,457 | ₩5,656 | ₩5,176 | ₩5,297 | -2.95% | 18.9만 |
|---|
| 2026.07.14 | ₩5,364 | ₩5,578 | ₩5,323 | ₩5,377 | +0.25% | 20.8만 |
|---|
| 2026.07.13 | ₩5,471 | ₩5,498 | ₩5,256 | ₩5,337 | -2.45% | 17.3만 |
|---|
| 2026.07.10 | ₩5,967 | ₩5,994 | ₩5,511 | ₩5,525 | -7.42% | 8.4만 |
|---|
| 2026.07.09 | ₩5,498 | ₩6,046 | ₩5,377 | ₩5,994 | +9.02% | 29.8만 |
|---|
| 2026.07.08 | ₩5,310 | ₩5,498 | ₩5,176 | ₩5,457 | +2.78% | 21.4만 |
|---|
| 2026.07.07 | ₩5,726 | ₩5,964 | ₩5,297 | ₩5,364 | -6.32% | 33만 |
|---|
| 2026.07.06 | ₩6,061 | ₩6,342 | ₩5,726 | ₩5,846 | -3.54% | 36.7만 |
|---|
| 2026.07.02 | ₩6,530 | ₩6,892 | ₩5,846 | ₩6,061 | -7.19% | 45.2만 |
|---|
| 2026.07.01 | ₩6,932 | ₩7,308 | ₩6,530 | ₩6,611 | -4.64% | 19.9만 |
|---|
| 2026.06.30 | ₩7,067 | ₩7,362 | ₩6,785 | ₩6,999 | -0.95% | 13.8만 |
|---|
| 2026.06.29 | ₩6,946 | ₩7,268 | ₩6,678 | ₩7,013 | +0.97% | 15.2만 |
|---|
| 2026.06.26 | ₩6,839 | ₩7,160 | ₩6,637 | ₩6,932 | +1.37% | 24.2만 |
|---|
| 2026.06.25 | ₩7,375 | ₩7,718 | ₩6,825 | ₩6,973 | -5.45% | 33.9만 |
|---|
| 2026.06.24 | ₩7,831 | ₩7,980 | ₩7,107 | ₩7,214 | -7.88% | 25.9만 |
|---|
| 2026.06.23 | ₩7,764 | ₩8,407 | ₩7,536 | ₩7,670 | -1.21% | 26.6만 |
|---|
| 2026.06.22 | ₩8,126 | ₩8,515 | ₩8,045 | ₩8,112 | -0.17% | 18.9만 |
|---|
| 2026.06.18 | ₩8,045 | ₩8,273 | ₩7,858 | ₩8,086 | +0.50% | 16.9만 |
|---|
| 2026.06.17 | ₩7,737 | ₩8,299 | ₩7,657 | ₩7,750 | +0.17% | 19.9만 |
|---|
| 2026.06.16 | ₩7,643 | ₩8,153 | ₩7,442 | ₩7,603 | -0.53% | 16.3만 |
|---|
| 2026.06.15 | ₩8,112 | ₩8,287 | ₩7,529 | ₩7,616 | -6.12% | 21.6만 |
|---|
| 2026.06.12 | ₩7,603 | ₩7,978 | ₩7,415 | ₩7,683 | +1.06% | 19.6만 |
|---|
| 2026.06.11 | ₩7,214 | ₩7,657 | ₩6,986 | ₩7,657 | +6.13% | 24.9만 |
|---|
| 2026.06.10 | ₩7,496 | ₩7,844 | ₩7,026 | ₩7,134 | -4.83% | 24.2만 |
|---|
| 2026.06.09 | ₩8,300 | ₩8,501 | ₩7,107 | ₩7,603 | -8.40% | 61.1만 |
|---|
| 2026.06.08 | ₩8,247 | ₩8,528 | ₩8,045 | ₩8,166 | -0.98% | 34.4만 |
|---|
| 2026.06.05 | ₩9,440 | ₩9,641 | ₩7,643 | ₩7,697 | -18.47% | 55만 |
|---|
| 2026.06.04 | ₩8,971 | ₩9,963 | ₩8,582 | ₩9,252 | +3.14% | 39.9만 |
|---|
| 2026.06.03 | ₩8,716 | ₩9,400 | ₩8,474 | ₩9,145 | +4.92% | 44.4만 |
|---|
| 2026.06.02 | ₩9,185 | ₩9,252 | ₩8,609 | ₩8,769 | -4.53% | 41.3만 |
|---|
| 2026.06.01 | ₩8,099 | ₩9,319 | ₩8,072 | ₩9,199 | +13.58% | 51.7만 |
|---|
| 2026.05.29 | ₩8,542 | ₩8,729 | ₩7,911 | ₩8,327 | -2.51% | 26.3만 |
|---|
| 2026.05.28 | ₩8,582 | ₩9,011 | ₩8,407 | ₩8,542 | -0.47% | 32.6만 |
|---|
| 2026.05.27 | ₩8,166 | ₩9,359 | ₩8,045 | ₩8,810 | +7.88% | 89.2만 |
|---|
| 2026.05.26 | ₩7,777 | ₩8,568 | ₩7,710 | ₩8,112 | +4.31% | 53.6만 |
|---|
| 2026.05.22 | ₩7,455 | ₩7,817 | ₩7,379 | ₩7,697 | +3.24% | 39.2만 |
|---|
| 2026.05.21 | ₩7,093 | ₩7,425 | ₩7,093 | ₩7,402 | +4.35% | 18.6만 |
|---|
| 2026.05.20 | ₩7,321 | ₩7,831 | ₩6,919 | ₩7,107 | -2.93% | 44.3만 |
|---|
| 2026.05.19 | ₩8,153 | ₩8,186 | ₩7,174 | ₩7,187 | -11.84% | 55.4만 |
|---|
| 2026.05.18 | ₩8,743 | ₩9,628 | ₩8,314 | ₩8,515 | -2.61% | 87만 |
|---|
| 2026.05.15 | ₩8,032 | ₩8,904 | ₩7,442 | ₩8,743 | +8.85% | 110.9만 |
|---|
| 2026.05.14 | ₩6,879 | ₩8,474 | ₩6,758 | ₩8,340 | +21.25% | 178.8만 |
|---|
| 2026.05.13 | ₩5,162 | ₩6,959 | ₩5,162 | ₩6,798 | +31.69% | 193.5만 |
|---|
| 2026.05.12 | ₩5,793 | ₩5,798 | ₩5,444 | ₩5,672 | -2.08% | 46.8만 |
|---|
| 2026.05.11 | ₩4,921 | ₩6,155 | ₩4,894 | ₩5,860 | +19.07% | 58.3만 |
|---|
| 2026.05.08 | ₩6,436 | ₩6,557 | ₩6,061 | ₩6,208 | -3.54% | 46.3만 |
|---|
| 2026.05.07 | ₩6,999 | ₩7,093 | ₩6,316 | ₩6,463 | -7.66% | 36.7만 |
|---|
| 2026.05.06 | ₩6,705 | ₩7,402 | ₩6,580 | ₩7,174 | +7.00% | 41.9만 |
|---|
| 2026.05.05 | ₩6,678 | ₩6,705 | ₩6,172 | ₩6,624 | -0.80% | 27만 |
|---|
| 2026.05.04 | ₩6,410 | ₩6,812 | ₩6,410 | ₩6,597 | +2.93% | 38만 |
|---|
| 2026.05.01 | ₩6,410 | ₩6,973 | ₩6,396 | ₩6,637 | +3.56% | 52.9만 |
|---|
| 2026.04.30 | ₩5,444 | ₩6,798 | ₩5,310 | ₩6,410 | +17.73% | 116.2만 |
|---|
| 2026.04.29 | ₩5,672 | ₩5,699 | ₩5,310 | ₩5,417 | -4.49% | 21만 |
|---|
| 2026.04.28 | ₩5,538 | ₩5,645 | ₩5,095 | ₩5,632 | +1.69% | 28.9만 |
|---|
| 2026.04.27 | ₩5,726 | ₩5,884 | ₩5,498 | ₩5,685 | -0.70% | 14.4만 |
|---|
| 2026.04.24 | ₩5,565 | ₩5,900 | ₩5,390 | ₩5,752 | +3.37% | 18만 |
|---|
| 2026.04.23 | ₩5,739 | ₩5,931 | ₩5,270 | ₩5,592 | -2.57% | 36.4만 |
|---|
| 2026.04.22 | ₩6,195 | ₩6,326 | ₩5,525 | ₩5,793 | -6.49% | 51.6만 |
|---|
| 2026.04.21 | ₩6,624 | ₩6,624 | ₩5,849 | ₩5,967 | -9.92% | 55만 |
|---|
| 2026.04.20 | ₩5,726 | ₩6,705 | ₩5,525 | ₩6,530 | +14.05% | 139.8만 |
|---|
| 2026.04.17 | ₩5,297 | ₩5,994 | ₩5,176 | ₩5,766 | +8.86% | 120.1만 |
|---|
| 2026.04.16 | ₩5,256 | ₩5,297 | ₩4,841 | ₩5,189 | -1.28% | 45.4만 |
|---|
| 2026.04.15 | ₩5,230 | ₩5,525 | ₩4,975 | ₩5,256 | +0.51% | 63.1만 |
|---|
| 2026.04.14 | ₩5,028 | ₩5,310 | ₩4,693 | ₩5,082 | +1.07% | 101.8만 |
|---|
| 2026.04.13 | ₩3,848 | ₩5,095 | ₩3,848 | ₩4,867 | +26.48% | 132.7만 |
|---|
| 2026.04.10 | ₩4,143 | ₩4,304 | ₩3,714 | ₩3,822 | -7.77% | 26.7만 |
|---|
| 2026.04.09 | ₩3,580 | ₩4,335 | ₩3,580 | ₩4,143 | +15.73% | 63.4만 |
|---|
| 2026.04.08 | ₩3,755 | ₩3,848 | ₩3,567 | ₩3,674 | -2.14% | 27.1만 |
|---|
| 2026.04.07 | ₩3,553 | ₩3,553 | ₩3,312 | ₩3,513 | -1.13% | 19.3만 |
|---|
| 2026.04.06 | ₩3,969 | ₩4,063 | ₩3,553 | ₩3,567 | -10.14% | 35.3만 |
|---|
| 2026.04.02 | ₩3,822 | ₩4,063 | ₩3,687 | ₩3,915 | +2.46% | 30.7만 |
|---|
| 2026.04.01 | ₩3,513 | ₩3,781 | ₩3,513 | ₩3,728 | +6.11% | 26.5만 |
|---|
| 2026.03.31 | ₩3,392 | ₩3,573 | ₩3,339 | ₩3,433 | +1.19% | 22.5만 |
|---|
| 2026.03.30 | ₩3,580 | ₩3,889 | ₩3,232 | ₩3,299 | -7.87% | 25.8만 |
|---|
| 2026.03.27 | ₩3,500 | ₩3,573 | ₩3,285 | ₩3,446 | -1.53% | 40만 |
|---|
| 2026.03.26 | ₩3,808 | ₩3,942 | ₩3,513 | ₩3,513 | -7.75% | 34.6만 |
|---|
| 2026.03.25 | ₩4,224 | ₩4,224 | ₩3,490 | ₩3,875 | -8.25% | 62.1만 |
|---|
| 2026.03.24 | ₩3,165 | ₩3,848 | ₩3,165 | ₩3,687 | +16.53% | 77.9만 |
|---|
| 2026.03.23 | ₩3,004 | ₩3,283 | ₩2,937 | ₩3,165 | +5.36% | 48.1만 |
|---|
| 2026.03.20 | ₩2,990 | ₩3,178 | ₩2,923 | ₩2,990 | 0.00% | 44.3만 |
|---|
| 2026.03.19 | ₩2,802 | ₩3,017 | ₩2,762 | ₩2,923 | +4.31% | 54.8만 |
|---|
| 2026.03.18 | ₩3,795 | ₩3,795 | ₩2,601 | ₩2,682 | -29.33% | 247.6만 |
|---|
| 2026.03.17 | ₩3,701 | ₩3,982 | ₩3,674 | ₩3,808 | +2.90% | 38.5만 |
|---|
| 2026.03.16 | ₩3,741 | ₩3,922 | ₩3,607 | ₩3,687 | -1.43% | 14.7만 |
|---|
| 2026.03.13 | ₩3,768 | ₩3,956 | ₩3,527 | ₩3,701 | -1.78% | 33.1만 |
|---|
| 2026.03.12 | ₩3,674 | ₩3,741 | ₩3,513 | ₩3,634 | -1.09% | 41.9만 |
|---|
| 2026.03.11 | ₩3,755 | ₩3,855 | ₩3,567 | ₩3,795 | +1.07% | 27.6만 |
|---|
| 2026.03.10 | ₩3,875 | ₩4,003 | ₩3,721 | ₩3,768 | -2.77% | 21만 |
|---|
| 2026.03.09 | ₩3,781 | ₩3,956 | ₩3,781 | ₩3,915 | +3.55% | 20.7만 |
|---|
| 2026.03.06 | ₩4,157 | ₩4,267 | ₩3,634 | ₩3,996 | -3.87% | 75.4만 |
|---|
| 2026.03.05 | ₩4,371 | ₩4,479 | ₩4,103 | ₩4,291 | -1.84% | 19.4만 |
|---|
| 2026.03.04 | ₩4,425 | ₩4,692 | ₩4,358 | ₩4,425 | 0.00% | 23.5만 |
|---|
| 2026.03.03 | ₩4,505 | ₩4,519 | ₩4,224 | ₩4,331 | -3.87% | 29.4만 |
|---|
| 2026.03.02 | ₩4,519 | ₩4,814 | ₩4,519 | ₩4,626 | +2.37% | 17.8만 |
|---|
| 2026.02.27 | ₩5,069 | ₩5,069 | ₩4,519 | ₩4,653 | -8.20% | 42.1만 |
|---|
| 2026.02.26 | ₩5,069 | ₩5,256 | ₩4,935 | ₩5,189 | +2.38% | 14.7만 |
|---|
| 2026.02.25 | ₩4,988 | ₩5,176 | ₩4,921 | ₩5,042 | +1.08% | 16.4만 |
|---|
| 2026.02.24 | ₩4,653 | ₩5,028 | ₩4,532 | ₩4,935 | +6.05% | 11.9만 |
|---|
| 2026.02.23 | ₩4,693 | ₩4,802 | ₩4,599 | ₩4,666 | -0.57% | 17만 |
|---|
| 2026.02.20 | ₩4,894 | ₩5,042 | ₩4,733 | ₩4,747 | -3.01% | 15.7만 |
|---|
| 2026.02.19 | ₩4,680 | ₩4,935 | ₩4,519 | ₩4,935 | +5.44% | 17.1만 |
|---|
| 2026.02.18 | ₩5,136 | ₩5,350 | ₩4,653 | ₩4,720 | -8.09% | 26.3만 |
|---|
| 2026.02.17 | ₩5,162 | ₩5,189 | ₩4,854 | ₩5,162 | 0.00% | 27만 |
|---|
| 2026.02.13 | ₩5,109 | ₩5,243 | ₩4,975 | ₩5,109 | 0.00% | 30.3만 |
|---|
| 2026.02.12 | ₩5,270 | ₩5,364 | ₩4,975 | ₩5,055 | -4.07% | 12.3만 |
|---|
| 2026.02.11 | ₩5,390 | ₩5,652 | ₩5,122 | ₩5,230 | -2.99% | 33만 |
|---|
| 2026.02.10 | ₩5,189 | ₩5,256 | ₩4,948 | ₩5,082 | -2.07% | 15만 |
|---|
| 2026.02.09 | ₩5,069 | ₩5,230 | ₩4,800 | ₩5,216 | +2.91% | 28.3만 |
|---|
| 2026.02.06 | ₩4,800 | ₩5,364 | ₩4,800 | ₩5,028 | +4.75% | 39.8만 |
|---|
| 2026.02.05 | ₩4,693 | ₩4,961 | ₩4,613 | ₩4,693 | 0.00% | 27.1만 |
|---|
| 2026.02.04 | ₩5,176 | ₩5,176 | ₩4,626 | ₩4,827 | -6.74% | 52.6만 |
|---|
| 2026.02.03 | ₩5,095 | ₩5,352 | ₩4,827 | ₩5,095 | 0.00% | 33.7만 |
|---|
| 2026.02.02 | ₩5,002 | ₩5,243 | ₩4,892 | ₩5,055 | +1.07% | 41.5만 |
|---|
| 2026.01.30 | ₩5,511 | ₩5,638 | ₩4,975 | ₩5,015 | -9.00% | 42만 |
|---|
| 2026.01.29 | ₩5,444 | ₩5,632 | ₩5,297 | ₩5,551 | +1.97% | 36.4만 |
|---|
| 2026.01.28 | ₩5,712 | ₩5,779 | ₩5,323 | ₩5,538 | -3.05% | 56.4만 |
|---|
| 2026.01.27 | ₩5,752 | ₩5,954 | ₩5,498 | ₩5,699 | -0.93% | 37.2만 |
|---|
| 2026.01.26 | ₩5,793 | ₩6,061 | ₩5,712 | ₩5,766 | -0.46% | 64.2만 |
|---|
| 2026.01.23 | ₩6,383 | ₩6,383 | ₩5,779 | ₩5,820 | -8.82% | 40.1만 |
|---|
| 2026.01.22 | ₩6,262 | ₩6,470 | ₩6,088 | ₩6,383 | +1.93% | 30.3만 |
|---|
| 2026.01.21 | ₩6,115 | ₩6,641 | ₩5,955 | ₩6,168 | +0.88% | 56.4만 |
|---|
| 2026.01.20 | ₩6,544 | ₩6,684 | ₩6,316 | ₩6,356 | -2.87% | 35.6만 |
|---|
| 2026.01.16 | ₩6,705 | ₩6,946 | ₩6,705 | ₩6,825 | +1.80% | 48.3만 |
|---|
| 2026.01.15 | ₩6,705 | ₩6,906 | ₩6,581 | ₩6,691 | -0.20% | 31.4만 |
|---|
| 2026.01.14 | ₩6,624 | ₩6,785 | ₩6,474 | ₩6,651 | +0.40% | 32.3만 |
|---|
| 2026.01.13 | ₩6,436 | ₩6,798 | ₩6,396 | ₩6,611 | +2.71% | 36.6만 |
|---|
| 2026.01.12 | ₩6,208 | ₩6,450 | ₩6,034 | ₩6,356 | +2.38% | 37.9만 |
|---|
| 2026.01.09 | ₩6,772 | ₩6,839 | ₩6,148 | ₩6,383 | -5.74% | 83만 |
|---|
| 2026.01.08 | ₩5,887 | ₩6,906 | ₩5,887 | ₩6,745 | +14.58% | 120.5만 |
|---|
| 2026.01.07 | ₩5,980 | ₩6,490 | ₩5,726 | ₩5,954 | -0.45% | 144.3만 |
|---|
| 2026.01.06 | ₩7,603 | ₩7,670 | ₩5,665 | ₩5,913 | -22.22% | 409.7만 |
|---|
| 2026.01.05 | ₩7,227 | ₩7,764 | ₩6,973 | ₩7,429 | +2.78% | 61.5만 |
|---|
| 2026.01.02 | ₩6,758 | ₩7,234 | ₩6,651 | ₩7,160 | +5.95% | 46.9만 |
|---|
| 2025.12.31 | ₩6,570 | ₩6,792 | ₩6,544 | ₩6,624 | +0.82% | 42.2만 |
|---|
| 2025.12.30 | ₩6,798 | ₩6,865 | ₩6,570 | ₩6,597 | -2.96% | 57.4만 |
|---|
| 2025.12.29 | ₩6,772 | ₩6,973 | ₩6,705 | ₩6,825 | +0.79% | 37.5만 |
|---|
| 2025.12.26 | ₩7,093 | ₩7,160 | ₩6,785 | ₩6,946 | -2.08% | 42만 |
|---|
| 2025.12.24 | ₩6,999 | ₩7,174 | ₩6,879 | ₩7,147 | +2.11% | 22.2만 |
|---|
| 2025.12.23 | ₩6,772 | ₩7,080 | ₩6,727 | ₩7,013 | +3.56% | 36.4만 |
|---|
| 2025.12.22 | ₩6,879 | ₩7,147 | ₩6,651 | ₩6,852 | -0.39% | 63.7만 |
|---|
| 2025.12.19 | ₩6,329 | ₩7,375 | ₩6,195 | ₩6,758 | +6.78% | 208.7만 |
|---|
| 2025.12.18 | ₩6,664 | ₩7,067 | ₩6,269 | ₩6,302 | -5.43% | 140.3만 |
|---|
| 2025.12.17 | ₩7,107 | ₩7,227 | ₩6,222 | ₩6,410 | -9.81% | 178.3만 |
|---|
| 2025.12.16 | ₩7,817 | ₩7,925 | ₩7,040 | ₩7,160 | -8.40% | 69.9만 |
|---|
| 2025.12.15 | ₩8,448 | ₩8,448 | ₩7,791 | ₩7,831 | -7.30% | 44.3만 |
|---|
| 2025.12.12 | ₩8,582 | ₩8,984 | ₩7,884 | ₩8,086 | -5.78% | 53.5만 |
|---|
| 2025.12.11 | ₩8,729 | ₩8,765 | ₩8,153 | ₩8,676 | -0.61% | 48.3만 |
|---|
| 2025.12.10 | ₩9,011 | ₩9,044 | ₩8,609 | ₩8,796 | -2.38% | 30만 |
|---|
| 2025.12.09 | ₩9,038 | ₩9,185 | ₩8,837 | ₩9,105 | +0.74% | 27.9만 |
|---|
| 2025.12.08 | ₩9,333 | ₩9,467 | ₩8,940 | ₩9,185 | -1.58% | 28.8만 |
|---|
| 2025.12.05 | ₩9,842 | ₩10,030 | ₩9,266 | ₩9,400 | -4.50% | 31.6만 |
|---|
| 2025.12.04 | ₩9,400 | ₩10,070 | ₩9,185 | ₩9,789 | +4.14% | 54.3만 |
|---|
| 2025.12.03 | ₩8,702 | ₩9,520 | ₩8,461 | ₩9,453 | +8.63% | 33.3만 |
|---|
| 2025.12.02 | ₩8,850 | ₩9,105 | ₩8,595 | ₩8,635 | -2.42% | 27만 |
|---|
| 2025.12.01 | ₩9,735 | ₩9,822 | ₩8,688 | ₩8,716 | -10.47% | 82.1만 |
|---|
| 2025.11.28 | ₩9,923 | ₩10,191 | ₩9,668 | ₩10,003 | +0.81% | 34.5만 |
|---|
| 2025.11.26 | ₩9,319 | ₩9,681 | ₩9,051 | ₩9,386 | +0.72% | 40.9만 |
|---|
| 2025.11.25 | ₩9,199 | ₩9,386 | ₩8,622 | ₩9,225 | +0.29% | 27.5만 |
|---|
| 2025.11.24 | ₩9,024 | ₩9,520 | ₩8,716 | ₩9,118 | +1.04% | 33.5만 |
|---|
| 2025.11.21 | ₩8,501 | ₩9,594 | ₩8,112 | ₩8,716 | +2.52% | 108.9만 |
|---|
| 2025.11.20 | ₩8,622 | ₩9,118 | ₩8,005 | ₩8,340 | -3.27% | 76.1만 |
|---|
| 2025.11.19 | ₩8,595 | ₩8,702 | ₩8,112 | ₩8,260 | -3.90% | 66.3만 |
|---|
| 2025.11.18 | ₩8,112 | ₩8,890 | ₩8,019 | ₩8,501 | +4.79% | 52.6만 |
|---|
| 2025.11.17 | ₩8,394 | ₩8,863 | ₩8,059 | ₩8,354 | -0.48% | 65.6만 |
|---|
| 2025.11.14 | ₩8,850 | ₩9,467 | ₩8,394 | ₩8,729 | -1.36% | 118.4만 |
|---|
| 2025.11.13 | ₩9,614 | ₩10,312 | ₩9,064 | ₩9,306 | -3.21% | 115.4만 |
|---|
| 2025.11.12 | ₩10,902 | ₩10,969 | ₩9,292 | ₩9,896 | -9.23% | 113.5만 |
|---|
| 2025.11.11 | ₩10,754 | ₩11,089 | ₩10,180 | ₩10,298 | -4.24% | 48.2만 |
|---|
| 2025.11.10 | ₩11,599 | ₩12,068 | ₩10,848 | ₩10,942 | -5.66% | 39.4만 |
|---|
| 2025.11.07 | ₩11,317 | ₩11,317 | ₩9,963 | ₩11,143 | -1.54% | 61.6만 |
|---|
| 2025.11.06 | ₩11,760 | ₩12,068 | ₩10,647 | ₩10,942 | -6.96% | 75.1만 |
|---|
| 2025.11.05 | ₩12,108 | ₩12,672 | ₩11,693 | ₩11,827 | -2.33% | 51.1만 |
|---|
| 2025.11.04 | ₩12,658 | ₩13,114 | ₩12,082 | ₩12,537 | -0.95% | 47.6만 |
|---|
| 2025.11.03 | ₩13,235 | ₩14,039 | ₩12,913 | ₩13,047 | -1.42% | 52.8만 |
|---|
| 2025.10.31 | ₩13,074 | ₩13,798 | ₩12,189 | ₩13,382 | +2.36% | 59.2만 |
|---|
| 2025.10.30 | ₩12,511 | ₩14,844 | ₩12,350 | ₩12,859 | +2.79% | 180.8만 |
|---|
| 2025.10.29 | ₩11,143 | ₩12,921 | ₩11,103 | ₩12,712 | +14.08% | 118.2만 |
|---|
| 2025.10.28 | ₩11,599 | ₩11,719 | ₩11,022 | ₩11,089 | -4.39% | 30.1만 |
|---|
| 2025.10.27 | ₩12,068 | ₩12,309 | ₩11,431 | ₩11,612 | -3.78% | 34만 |
|---|
| 2025.10.24 | ₩11,733 | ₩12,175 | ₩11,545 | ₩11,719 | -0.11% | 44.7만 |
|---|
| 2025.10.23 | ₩11,639 | ₩11,829 | ₩11,156 | ₩11,344 | -2.53% | 36.8만 |
|---|
| 2025.10.22 | ₩11,907 | ₩12,068 | ₩10,848 | ₩11,290 | -5.18% | 84.4만 |
|---|
| 2025.10.21 | ₩11,800 | ₩12,403 | ₩11,290 | ₩11,921 | +1.02% | 61.9만 |
|---|
| 2025.10.20 | ₩13,409 | ₩13,610 | ₩11,787 | ₩12,014 | -10.40% | 73.1만 |
|---|
| 2025.10.17 | ₩13,409 | ₩14,039 | ₩11,116 | ₩12,591 | -6.10% | 205.7만 |
|---|
| 2025.10.16 | ₩15,957 | ₩15,957 | ₩13,878 | ₩13,892 | -12.94% | 135만 |
|---|
| 2025.10.15 | ₩13,677 | ₩16,185 | ₩13,275 | ₩16,185 | +18.33% | 281만 |
|---|
| 2025.10.14 | ₩11,733 | ₩13,677 | ₩10,848 | ₩12,779 | +8.91% | 136.7만 |
|---|
| 2025.10.13 | ₩11,237 | ₩12,336 | ₩10,969 | ₩11,961 | +6.44% | 94.1만 |
|---|
| 2025.10.10 | ₩12,135 | ₩12,604 | ₩10,489 | ₩10,647 | -12.27% | 114.1만 |
|---|