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 | ₩3,363 | ₩3,370 | ₩3,169 | ₩3,229 | -3.97% | 5.8만 |
| 2026.10.08 | ₩3,643 | ₩3,697 | ₩3,136 | ₩3,296 | -9.52% | 25.4만 |
| 2026.10.07 | ₩3,550 | ₩3,763 | ₩3,470 | ₩3,683 | +3.76% | 24.5만 |
| 2026.10.06 | ₩3,443 | ₩3,697 | ₩3,350 | ₩3,576 | +3.88% | 8.6만 |
| 2026.10.05 | ₩3,536 | ₩3,570 | ₩3,350 | ₩3,390 | -4.15% | 10.5만 |
| 2026.10.02 | ₩3,616 | ₩3,710 | ₩3,510 | ₩3,536 | -2.21% | 9.1만 |
| 2026.10.01 | ₩3,803 | ₩3,883 | ₩3,503 | ₩3,536 | -7.02% | 18.3만 |
| 2026.09.30 | ₩4,030 | ₩4,137 | ₩3,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,790 |
| -5.96% |
| 37.6만 |
| 2026.09.29 | ₩4,257 | ₩4,411 | ₩3,937 | ₩3,937 | -7.52% | 28.6만 |
|---|
| 2026.09.28 | ₩4,004 | ₩4,324 | ₩3,975 | ₩4,217 | +5.33% | 12.4만 |
|---|
| 2026.09.25 | ₩4,070 | ₩4,270 | ₩3,937 | ₩4,070 | 0.00% | 6.4만 |
|---|
| 2026.09.24 | ₩4,190 | ₩4,377 | ₩4,030 | ₩4,030 | -3.82% | 9.4만 |
|---|
| 2026.09.23 | ₩4,404 | ₩4,444 | ₩4,137 | ₩4,204 | -4.55% | 10만 |
|---|
| 2026.09.22 | ₩4,404 | ₩4,511 | ₩4,257 | ₩4,431 | +0.61% | 12.9만 |
|---|
| 2026.09.21 | ₩4,310 | ₩4,444 | ₩4,144 | ₩4,417 | +2.48% | 19.9만 |
|---|
| 2026.09.18 | ₩4,137 | ₩4,244 | ₩4,017 | ₩4,164 | +0.65% | 8.2만 |
|---|
| 2026.09.17 | ₩4,070 | ₩4,204 | ₩3,993 | ₩4,150 | +1.97% | 12만 |
|---|
| 2026.09.16 | ₩3,963 | ₩4,070 | ₩3,850 | ₩3,923 | -1.01% | 6.3만 |
|---|
| 2026.09.15 | ₩4,030 | ₩4,041 | ₩3,897 | ₩3,963 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩3,963 | ₩4,070 | ₩3,883 | ₩4,017 | +1.35% | 9.9만 |
|---|
| 2026.09.11 | ₩4,164 | ₩4,237 | ₩4,017 | ₩4,070 | -2.24% | 8.6만 |
|---|
| 2026.09.10 | ₩4,057 | ₩4,204 | ₩4,012 | ₩4,044 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩4,217 | ₩4,297 | ₩4,110 | ₩4,124 | -2.22% | 11만 |
|---|
| 2026.09.08 | ₩4,244 | ₩4,471 | ₩4,137 | ₩4,310 | +1.57% | 23만 |
|---|
| 2026.09.04 | ₩4,070 | ₩4,257 | ₩4,017 | ₩4,177 | +2.62% | 15.8만 |
|---|
| 2026.09.03 | ₩4,006 | ₩4,084 | ₩3,897 | ₩4,070 | +1.60% | 15.2만 |
|---|
| 2026.09.02 | ₩3,963 | ₩4,046 | ₩3,883 | ₩3,937 | -0.67% | 8.6만 |
|---|
| 2026.09.01 | ₩3,977 | ₩4,057 | ₩3,670 | ₩4,017 | +1.01% | 43.2만 |
|---|
| 2026.08.31 | ₩4,150 | ₩4,310 | ₩4,004 | ₩4,084 | -1.61% | 18.9만 |
|---|
| 2026.08.28 | ₩4,230 | ₩4,244 | ₩4,070 | ₩4,150 | -1.89% | 11.4만 |
|---|
| 2026.08.27 | ₩4,217 | ₩4,324 | ₩4,150 | ₩4,230 | +0.32% | 26.5만 |
|---|
| 2026.08.26 | ₩4,190 | ₩4,384 | ₩4,124 | ₩4,177 | -0.32% | 10만 |
|---|
| 2026.08.25 | ₩4,124 | ₩4,284 | ₩4,064 | ₩4,244 | +2.91% | 18.2만 |
|---|
| 2026.08.24 | ₩4,537 | ₩4,537 | ₩3,983 | ₩4,150 | -8.53% | 32.2만 |
|---|
| 2026.08.21 | ₩4,337 | ₩4,624 | ₩4,337 | ₩4,564 | +5.23% | 21.8만 |
|---|
| 2026.08.20 | ₩4,431 | ₩4,561 | ₩4,180 | ₩4,350 | -1.81% | 18.4만 |
|---|
| 2026.08.19 | ₩4,684 | ₩4,791 | ₩4,417 | ₩4,484 | -4.27% | 17.3만 |
|---|
| 2026.08.18 | ₩4,671 | ₩4,744 | ₩4,431 | ₩4,671 | 0.00% | 22.8만 |
|---|
| 2026.08.17 | ₩4,831 | ₩5,279 | ₩4,737 | ₩4,764 | -1.38% | 20.7만 |
|---|
| 2026.08.14 | ₩5,498 | ₩5,511 | ₩4,751 | ₩4,871 | -11.41% | 35.6만 |
|---|
| 2026.08.13 | ₩5,018 | ₩5,912 | ₩4,871 | ₩5,592 | +11.44% | 33.5만 |
|---|
| 2026.08.12 | ₩5,418 | ₩5,532 | ₩5,258 | ₩5,351 | -1.23% | 18.2만 |
|---|
| 2026.08.11 | ₩5,205 | ₩5,418 | ₩5,205 | ₩5,418 | +4.10% | 7.3만 |
|---|
| 2026.08.10 | ₩5,205 | ₩5,338 | ₩5,111 | ₩5,178 | -0.51% | 9.4만 |
|---|
| 2026.08.07 | ₩5,058 | ₩5,338 | ₩5,031 | ₩5,191 | +2.64% | 10.9만 |
|---|
| 2026.08.06 | ₩4,951 | ₩5,151 | ₩4,938 | ₩4,978 | +0.54% | 16.5만 |
|---|
| 2026.08.05 | ₩5,058 | ₩5,298 | ₩4,818 | ₩5,018 | -0.79% | 15.6만 |
|---|
| 2026.08.04 | ₩4,951 | ₩5,178 | ₩4,951 | ₩4,991 | +0.81% | 17.9만 |
|---|
| 2026.08.03 | ₩4,484 | ₩4,898 | ₩4,484 | ₩4,871 | +8.63% | 19.6만 |
|---|
| 2026.07.31 | ₩4,364 | ₩4,497 | ₩4,297 | ₩4,431 | +1.53% | 7.4만 |
|---|
| 2026.07.30 | ₩4,110 | ₩4,310 | ₩4,097 | ₩4,270 | +3.90% | 18.2만 |
|---|
| 2026.07.29 | ₩4,097 | ₩4,403 | ₩3,883 | ₩4,004 | -2.28% | 52.9만 |
|---|
| 2026.07.28 | ₩4,524 | ₩4,524 | ₩4,097 | ₩4,137 | -8.55% | 39.7만 |
|---|
| 2026.07.27 | ₩4,377 | ₩4,593 | ₩4,217 | ₩4,457 | +1.83% | 29.6만 |
|---|
| 2026.07.24 | ₩4,511 | ₩4,511 | ₩4,204 | ₩4,297 | -4.73% | 36.3만 |
|---|
| 2026.07.23 | ₩4,591 | ₩4,858 | ₩4,457 | ₩4,537 | -1.16% | 27.6만 |
|---|
| 2026.07.22 | ₩4,671 | ₩4,991 | ₩4,644 | ₩4,724 | +1.14% | 22.7만 |
|---|
| 2026.07.21 | ₩4,697 | ₩4,791 | ₩4,431 | ₩4,791 | +1.99% | 32.3만 |
|---|
| 2026.07.20 | ₩4,818 | ₩4,935 | ₩4,551 | ₩4,604 | -4.43% | 14.4만 |
|---|
| 2026.07.17 | ₩4,778 | ₩4,911 | ₩4,657 | ₩4,737 | -0.84% | 37.3만 |
|---|
| 2026.07.16 | ₩5,191 | ₩5,438 | ₩4,844 | ₩4,978 | -4.11% | 24.7만 |
|---|
| 2026.07.15 | ₩5,431 | ₩5,629 | ₩5,151 | ₩5,271 | -2.95% | 18.9만 |
|---|
| 2026.07.14 | ₩5,338 | ₩5,552 | ₩5,298 | ₩5,351 | +0.25% | 20.8만 |
|---|
| 2026.07.13 | ₩5,445 | ₩5,471 | ₩5,231 | ₩5,311 | -2.45% | 17.3만 |
|---|
| 2026.07.10 | ₩5,939 | ₩5,965 | ₩5,485 | ₩5,498 | -7.42% | 8.4만 |
|---|
| 2026.07.09 | ₩5,471 | ₩6,017 | ₩5,351 | ₩5,965 | +9.02% | 29.8만 |
|---|
| 2026.07.08 | ₩5,285 | ₩5,471 | ₩5,151 | ₩5,431 | +2.78% | 21.4만 |
|---|
| 2026.07.07 | ₩5,698 | ₩5,936 | ₩5,271 | ₩5,338 | -6.32% | 33만 |
|---|
| 2026.07.06 | ₩6,032 | ₩6,312 | ₩5,698 | ₩5,818 | -3.54% | 36.7만 |
|---|
| 2026.07.02 | ₩6,499 | ₩6,859 | ₩5,818 | ₩6,032 | -7.19% | 45.2만 |
|---|
| 2026.07.01 | ₩6,899 | ₩7,273 | ₩6,499 | ₩6,579 | -4.64% | 19.9만 |
|---|
| 2026.06.30 | ₩7,033 | ₩7,326 | ₩6,753 | ₩6,966 | -0.95% | 13.8만 |
|---|
| 2026.06.29 | ₩6,913 | ₩7,233 | ₩6,646 | ₩6,979 | +0.97% | 15.2만 |
|---|
| 2026.06.26 | ₩6,806 | ₩7,126 | ₩6,606 | ₩6,899 | +1.37% | 24.2만 |
|---|
| 2026.06.25 | ₩7,340 | ₩7,681 | ₩6,793 | ₩6,939 | -5.45% | 33.9만 |
|---|
| 2026.06.24 | ₩7,793 | ₩7,942 | ₩7,073 | ₩7,180 | -7.88% | 25.9만 |
|---|
| 2026.06.23 | ₩7,727 | ₩8,367 | ₩7,500 | ₩7,633 | -1.21% | 26.6만 |
|---|
| 2026.06.22 | ₩8,087 | ₩8,474 | ₩8,007 | ₩8,074 | -0.17% | 18.9만 |
|---|
| 2026.06.18 | ₩8,007 | ₩8,234 | ₩7,820 | ₩8,047 | +0.50% | 16.9만 |
|---|
| 2026.06.17 | ₩7,700 | ₩8,259 | ₩7,620 | ₩7,713 | +0.17% | 19.9만 |
|---|
| 2026.06.16 | ₩7,607 | ₩8,114 | ₩7,406 | ₩7,567 | -0.53% | 16.3만 |
|---|
| 2026.06.15 | ₩8,074 | ₩8,247 | ₩7,493 | ₩7,580 | -6.12% | 21.6만 |
|---|
| 2026.06.12 | ₩7,567 | ₩7,940 | ₩7,380 | ₩7,647 | +1.06% | 19.6만 |
|---|
| 2026.06.11 | ₩7,180 | ₩7,620 | ₩6,953 | ₩7,620 | +6.13% | 24.9만 |
|---|
| 2026.06.10 | ₩7,460 | ₩7,807 | ₩6,993 | ₩7,100 | -4.83% | 24.2만 |
|---|
| 2026.06.09 | ₩8,261 | ₩8,461 | ₩7,073 | ₩7,567 | -8.40% | 61.1만 |
|---|
| 2026.06.08 | ₩8,207 | ₩8,487 | ₩8,007 | ₩8,127 | -0.98% | 34.4만 |
|---|
| 2026.06.05 | ₩9,395 | ₩9,595 | ₩7,607 | ₩7,660 | -18.47% | 55만 |
|---|
| 2026.06.04 | ₩8,928 | ₩9,915 | ₩8,541 | ₩9,208 | +3.14% | 39.9만 |
|---|
| 2026.06.03 | ₩8,674 | ₩9,355 | ₩8,434 | ₩9,101 | +4.92% | 44.4만 |
|---|
| 2026.06.02 | ₩9,141 | ₩9,208 | ₩8,567 | ₩8,728 | -4.53% | 41.3만 |
|---|
| 2026.06.01 | ₩8,060 | ₩9,275 | ₩8,034 | ₩9,155 | +13.58% | 51.7만 |
|---|
| 2026.05.29 | ₩8,501 | ₩8,688 | ₩7,874 | ₩8,287 | -2.51% | 26.3만 |
|---|
| 2026.05.28 | ₩8,541 | ₩8,968 | ₩8,367 | ₩8,501 | -0.47% | 32.6만 |
|---|
| 2026.05.27 | ₩8,127 | ₩9,315 | ₩8,007 | ₩8,768 | +7.88% | 89.2만 |
|---|
| 2026.05.26 | ₩7,740 | ₩8,527 | ₩7,673 | ₩8,074 | +4.31% | 53.6만 |
|---|
| 2026.05.22 | ₩7,420 | ₩7,780 | ₩7,344 | ₩7,660 | +3.24% | 39.2만 |
|---|
| 2026.05.21 | ₩7,060 | ₩7,389 | ₩7,060 | ₩7,366 | +4.35% | 18.6만 |
|---|
| 2026.05.20 | ₩7,286 | ₩7,793 | ₩6,886 | ₩7,073 | -2.93% | 44.3만 |
|---|
| 2026.05.19 | ₩8,114 | ₩8,147 | ₩7,140 | ₩7,153 | -11.84% | 55.4만 |
|---|
| 2026.05.18 | ₩8,701 | ₩9,582 | ₩8,274 | ₩8,474 | -2.61% | 87만 |
|---|
| 2026.05.15 | ₩7,994 | ₩8,861 | ₩7,406 | ₩8,701 | +8.85% | 110.9만 |
|---|
| 2026.05.14 | ₩6,846 | ₩8,434 | ₩6,726 | ₩8,301 | +21.25% | 178.8만 |
|---|
| 2026.05.13 | ₩5,138 | ₩6,926 | ₩5,138 | ₩6,766 | +31.69% | 193.5만 |
|---|
| 2026.05.12 | ₩5,765 | ₩5,770 | ₩5,418 | ₩5,645 | -2.08% | 46.8만 |
|---|
| 2026.05.11 | ₩4,898 | ₩6,125 | ₩4,871 | ₩5,832 | +19.07% | 58.3만 |
|---|
| 2026.05.08 | ₩6,406 | ₩6,526 | ₩6,032 | ₩6,179 | -3.54% | 46.3만 |
|---|
| 2026.05.07 | ₩6,966 | ₩7,060 | ₩6,285 | ₩6,432 | -7.66% | 36.7만 |
|---|
| 2026.05.06 | ₩6,673 | ₩7,366 | ₩6,548 | ₩7,140 | +7.00% | 41.9만 |
|---|
| 2026.05.05 | ₩6,646 | ₩6,673 | ₩6,143 | ₩6,592 | -0.80% | 27만 |
|---|
| 2026.05.04 | ₩6,379 | ₩6,779 | ₩6,379 | ₩6,566 | +2.93% | 38만 |
|---|
| 2026.05.01 | ₩6,379 | ₩6,939 | ₩6,366 | ₩6,606 | +3.56% | 52.9만 |
|---|
| 2026.04.30 | ₩5,418 | ₩6,766 | ₩5,285 | ₩6,379 | +17.73% | 116.2만 |
|---|
| 2026.04.29 | ₩5,645 | ₩5,672 | ₩5,285 | ₩5,391 | -4.49% | 21만 |
|---|
| 2026.04.28 | ₩5,511 | ₩5,618 | ₩5,071 | ₩5,605 | +1.69% | 28.9만 |
|---|
| 2026.04.27 | ₩5,698 | ₩5,856 | ₩5,471 | ₩5,658 | -0.70% | 14.4만 |
|---|
| 2026.04.24 | ₩5,538 | ₩5,872 | ₩5,365 | ₩5,725 | +3.37% | 18만 |
|---|
| 2026.04.23 | ₩5,712 | ₩5,902 | ₩5,245 | ₩5,565 | -2.57% | 36.4만 |
|---|
| 2026.04.22 | ₩6,165 | ₩6,296 | ₩5,498 | ₩5,765 | -6.49% | 51.6만 |
|---|
| 2026.04.21 | ₩6,592 | ₩6,592 | ₩5,821 | ₩5,939 | -9.92% | 55만 |
|---|
| 2026.04.20 | ₩5,698 | ₩6,673 | ₩5,498 | ₩6,499 | +14.05% | 139.8만 |
|---|
| 2026.04.17 | ₩5,271 | ₩5,965 | ₩5,151 | ₩5,738 | +8.86% | 120.1만 |
|---|
| 2026.04.16 | ₩5,231 | ₩5,271 | ₩4,818 | ₩5,165 | -1.28% | 45.4만 |
|---|
| 2026.04.15 | ₩5,205 | ₩5,498 | ₩4,951 | ₩5,231 | +0.51% | 63.1만 |
|---|
| 2026.04.14 | ₩5,004 | ₩5,285 | ₩4,671 | ₩5,058 | +1.07% | 101.8만 |
|---|
| 2026.04.13 | ₩3,830 | ₩5,071 | ₩3,830 | ₩4,844 | +26.48% | 132.7만 |
|---|
| 2026.04.10 | ₩4,124 | ₩4,284 | ₩3,697 | ₩3,803 | -7.77% | 26.7만 |
|---|
| 2026.04.09 | ₩3,563 | ₩4,314 | ₩3,563 | ₩4,124 | +15.73% | 63.4만 |
|---|
| 2026.04.08 | ₩3,737 | ₩3,830 | ₩3,550 | ₩3,657 | -2.14% | 27.1만 |
|---|
| 2026.04.07 | ₩3,536 | ₩3,536 | ₩3,296 | ₩3,496 | -1.13% | 19.3만 |
|---|
| 2026.04.06 | ₩3,950 | ₩4,044 | ₩3,536 | ₩3,550 | -10.14% | 35.3만 |
|---|
| 2026.04.02 | ₩3,803 | ₩4,044 | ₩3,670 | ₩3,897 | +2.46% | 30.7만 |
|---|
| 2026.04.01 | ₩3,496 | ₩3,763 | ₩3,496 | ₩3,710 | +6.11% | 26.5만 |
|---|
| 2026.03.31 | ₩3,376 | ₩3,556 | ₩3,323 | ₩3,416 | +1.19% | 22.5만 |
|---|
| 2026.03.30 | ₩3,563 | ₩3,870 | ₩3,216 | ₩3,283 | -7.87% | 25.8만 |
|---|
| 2026.03.27 | ₩3,483 | ₩3,556 | ₩3,270 | ₩3,430 | -1.53% | 40만 |
|---|
| 2026.03.26 | ₩3,790 | ₩3,923 | ₩3,496 | ₩3,496 | -7.75% | 34.6만 |
|---|
| 2026.03.25 | ₩4,204 | ₩4,204 | ₩3,474 | ₩3,857 | -8.25% | 62.1만 |
|---|
| 2026.03.24 | ₩3,149 | ₩3,830 | ₩3,149 | ₩3,670 | +16.53% | 77.9만 |
|---|
| 2026.03.23 | ₩2,989 | ₩3,267 | ₩2,923 | ₩3,149 | +5.36% | 48.1만 |
|---|
| 2026.03.20 | ₩2,976 | ₩3,163 | ₩2,909 | ₩2,976 | 0.00% | 44.3만 |
|---|
| 2026.03.19 | ₩2,789 | ₩3,003 | ₩2,749 | ₩2,909 | +4.31% | 54.8만 |
|---|
| 2026.03.18 | ₩3,777 | ₩3,777 | ₩2,589 | ₩2,669 | -29.33% | 247.6만 |
|---|
| 2026.03.17 | ₩3,683 | ₩3,963 | ₩3,657 | ₩3,790 | +2.90% | 38.5만 |
|---|
| 2026.03.16 | ₩3,723 | ₩3,903 | ₩3,590 | ₩3,670 | -1.43% | 14.7만 |
|---|
| 2026.03.13 | ₩3,750 | ₩3,937 | ₩3,510 | ₩3,683 | -1.78% | 33.1만 |
|---|
| 2026.03.12 | ₩3,657 | ₩3,723 | ₩3,496 | ₩3,616 | -1.09% | 41.9만 |
|---|
| 2026.03.11 | ₩3,737 | ₩3,837 | ₩3,550 | ₩3,777 | +1.07% | 27.6만 |
|---|
| 2026.03.10 | ₩3,857 | ₩3,983 | ₩3,703 | ₩3,750 | -2.77% | 21만 |
|---|
| 2026.03.09 | ₩3,763 | ₩3,937 | ₩3,763 | ₩3,897 | +3.55% | 20.7만 |
|---|
| 2026.03.06 | ₩4,137 | ₩4,246 | ₩3,616 | ₩3,977 | -3.87% | 75.4만 |
|---|
| 2026.03.05 | ₩4,350 | ₩4,457 | ₩4,084 | ₩4,270 | -1.84% | 19.4만 |
|---|
| 2026.03.04 | ₩4,404 | ₩4,669 | ₩4,337 | ₩4,404 | 0.00% | 23.5만 |
|---|
| 2026.03.03 | ₩4,484 | ₩4,497 | ₩4,204 | ₩4,310 | -3.87% | 29.4만 |
|---|
| 2026.03.02 | ₩4,497 | ₩4,791 | ₩4,497 | ₩4,604 | +2.37% | 17.8만 |
|---|
| 2026.02.27 | ₩5,044 | ₩5,044 | ₩4,497 | ₩4,631 | -8.20% | 42.1만 |
|---|
| 2026.02.26 | ₩5,044 | ₩5,231 | ₩4,911 | ₩5,165 | +2.38% | 14.7만 |
|---|
| 2026.02.25 | ₩4,964 | ₩5,151 | ₩4,898 | ₩5,018 | +1.08% | 16.4만 |
|---|
| 2026.02.24 | ₩4,631 | ₩5,004 | ₩4,511 | ₩4,911 | +6.05% | 11.9만 |
|---|
| 2026.02.23 | ₩4,671 | ₩4,779 | ₩4,577 | ₩4,644 | -0.57% | 17만 |
|---|
| 2026.02.20 | ₩4,871 | ₩5,018 | ₩4,711 | ₩4,724 | -3.01% | 15.7만 |
|---|
| 2026.02.19 | ₩4,657 | ₩4,911 | ₩4,497 | ₩4,911 | +5.44% | 17.1만 |
|---|
| 2026.02.18 | ₩5,111 | ₩5,325 | ₩4,631 | ₩4,697 | -8.09% | 26.3만 |
|---|
| 2026.02.17 | ₩5,138 | ₩5,165 | ₩4,831 | ₩5,138 | 0.00% | 27만 |
|---|
| 2026.02.13 | ₩5,084 | ₩5,218 | ₩4,951 | ₩5,084 | 0.00% | 30.3만 |
|---|
| 2026.02.12 | ₩5,245 | ₩5,338 | ₩4,951 | ₩5,031 | -4.07% | 12.3만 |
|---|
| 2026.02.11 | ₩5,365 | ₩5,625 | ₩5,098 | ₩5,205 | -2.99% | 33만 |
|---|
| 2026.02.10 | ₩5,165 | ₩5,231 | ₩4,924 | ₩5,058 | -2.07% | 15만 |
|---|
| 2026.02.09 | ₩5,044 | ₩5,205 | ₩4,778 | ₩5,191 | +2.91% | 28.3만 |
|---|
| 2026.02.06 | ₩4,778 | ₩5,338 | ₩4,778 | ₩5,004 | +4.75% | 39.8만 |
|---|
| 2026.02.05 | ₩4,671 | ₩4,938 | ₩4,591 | ₩4,671 | 0.00% | 27.1만 |
|---|
| 2026.02.04 | ₩5,151 | ₩5,151 | ₩4,604 | ₩4,804 | -6.74% | 52.6만 |
|---|
| 2026.02.03 | ₩5,071 | ₩5,326 | ₩4,804 | ₩5,071 | 0.00% | 33.7만 |
|---|
| 2026.02.02 | ₩4,978 | ₩5,218 | ₩4,868 | ₩5,031 | +1.07% | 41.5만 |
|---|
| 2026.01.30 | ₩5,485 | ₩5,612 | ₩4,951 | ₩4,991 | -9.00% | 42만 |
|---|
| 2026.01.29 | ₩5,418 | ₩5,605 | ₩5,271 | ₩5,525 | +1.97% | 36.4만 |
|---|
| 2026.01.28 | ₩5,685 | ₩5,752 | ₩5,298 | ₩5,511 | -3.05% | 56.4만 |
|---|
| 2026.01.27 | ₩5,725 | ₩5,925 | ₩5,471 | ₩5,672 | -0.93% | 37.2만 |
|---|
| 2026.01.26 | ₩5,765 | ₩6,032 | ₩5,685 | ₩5,738 | -0.46% | 64.2만 |
|---|
| 2026.01.23 | ₩6,352 | ₩6,352 | ₩5,752 | ₩5,792 | -8.82% | 40.1만 |
|---|
| 2026.01.22 | ₩6,232 | ₩6,439 | ₩6,059 | ₩6,352 | +1.93% | 30.3만 |
|---|
| 2026.01.21 | ₩6,085 | ₩6,610 | ₩5,927 | ₩6,139 | +0.88% | 56.4만 |
|---|
| 2026.01.20 | ₩6,512 | ₩6,652 | ₩6,285 | ₩6,326 | -2.87% | 35.6만 |
|---|
| 2026.01.16 | ₩6,673 | ₩6,913 | ₩6,673 | ₩6,793 | +1.80% | 48.3만 |
|---|
| 2026.01.15 | ₩6,673 | ₩6,873 | ₩6,550 | ₩6,659 | -0.20% | 31.4만 |
|---|
| 2026.01.14 | ₩6,592 | ₩6,753 | ₩6,443 | ₩6,619 | +0.40% | 32.3만 |
|---|
| 2026.01.13 | ₩6,406 | ₩6,766 | ₩6,366 | ₩6,579 | +2.71% | 36.6만 |
|---|
| 2026.01.12 | ₩6,179 | ₩6,419 | ₩6,005 | ₩6,326 | +2.38% | 37.9만 |
|---|
| 2026.01.09 | ₩6,739 | ₩6,806 | ₩6,119 | ₩6,352 | -5.74% | 83만 |
|---|
| 2026.01.08 | ₩5,858 | ₩6,873 | ₩5,858 | ₩6,713 | +14.58% | 120.5만 |
|---|
| 2026.01.07 | ₩5,952 | ₩6,459 | ₩5,698 | ₩5,925 | -0.45% | 144.3만 |
|---|
| 2026.01.06 | ₩7,567 | ₩7,633 | ₩5,638 | ₩5,885 | -22.22% | 409.7만 |
|---|
| 2026.01.05 | ₩7,193 | ₩7,727 | ₩6,939 | ₩7,393 | +2.78% | 61.5만 |
|---|
| 2026.01.02 | ₩6,726 | ₩7,200 | ₩6,619 | ₩7,126 | +5.95% | 46.9만 |
|---|
| 2025.12.31 | ₩6,539 | ₩6,759 | ₩6,512 | ₩6,592 | +0.82% | 42.2만 |
|---|
| 2025.12.30 | ₩6,766 | ₩6,833 | ₩6,539 | ₩6,566 | -2.96% | 57.4만 |
|---|
| 2025.12.29 | ₩6,739 | ₩6,939 | ₩6,673 | ₩6,793 | +0.79% | 37.5만 |
|---|
| 2025.12.26 | ₩7,060 | ₩7,126 | ₩6,753 | ₩6,913 | -2.08% | 42만 |
|---|
| 2025.12.24 | ₩6,966 | ₩7,140 | ₩6,846 | ₩7,113 | +2.11% | 22.2만 |
|---|
| 2025.12.23 | ₩6,739 | ₩7,046 | ₩6,695 | ₩6,979 | +3.56% | 36.4만 |
|---|
| 2025.12.22 | ₩6,846 | ₩7,113 | ₩6,619 | ₩6,819 | -0.39% | 63.7만 |
|---|
| 2025.12.19 | ₩6,299 | ₩7,340 | ₩6,165 | ₩6,726 | +6.78% | 208.7만 |
|---|
| 2025.12.18 | ₩6,632 | ₩7,033 | ₩6,239 | ₩6,272 | -5.43% | 140.3만 |
|---|
| 2025.12.17 | ₩7,073 | ₩7,193 | ₩6,192 | ₩6,379 | -9.81% | 178.3만 |
|---|
| 2025.12.16 | ₩7,780 | ₩7,887 | ₩7,006 | ₩7,126 | -8.40% | 69.9만 |
|---|
| 2025.12.15 | ₩8,407 | ₩8,407 | ₩7,753 | ₩7,793 | -7.30% | 44.3만 |
|---|
| 2025.12.12 | ₩8,541 | ₩8,941 | ₩7,847 | ₩8,047 | -5.78% | 53.5만 |
|---|
| 2025.12.11 | ₩8,688 | ₩8,724 | ₩8,114 | ₩8,634 | -0.61% | 48.3만 |
|---|
| 2025.12.10 | ₩8,968 | ₩9,001 | ₩8,567 | ₩8,754 | -2.38% | 30만 |
|---|
| 2025.12.09 | ₩8,995 | ₩9,141 | ₩8,794 | ₩9,061 | +0.74% | 27.9만 |
|---|
| 2025.12.08 | ₩9,288 | ₩9,422 | ₩8,897 | ₩9,141 | -1.58% | 28.8만 |
|---|
| 2025.12.05 | ₩9,795 | ₩9,982 | ₩9,221 | ₩9,355 | -4.50% | 31.6만 |
|---|
| 2025.12.04 | ₩9,355 | ₩10,022 | ₩9,141 | ₩9,742 | +4.14% | 54.3만 |
|---|
| 2025.12.03 | ₩8,661 | ₩9,475 | ₩8,421 | ₩9,408 | +8.63% | 33.3만 |
|---|
| 2025.12.02 | ₩8,808 | ₩9,061 | ₩8,554 | ₩8,594 | -2.42% | 27만 |
|---|
| 2025.12.01 | ₩9,688 | ₩9,775 | ₩8,646 | ₩8,674 | -10.47% | 82.1만 |
|---|
| 2025.11.28 | ₩9,875 | ₩10,142 | ₩9,622 | ₩9,955 | +0.81% | 34.5만 |
|---|
| 2025.11.26 | ₩9,275 | ₩9,635 | ₩9,008 | ₩9,342 | +0.72% | 40.9만 |
|---|
| 2025.11.25 | ₩9,155 | ₩9,342 | ₩8,581 | ₩9,181 | +0.29% | 27.5만 |
|---|
| 2025.11.24 | ₩8,981 | ₩9,475 | ₩8,674 | ₩9,075 | +1.04% | 33.5만 |
|---|
| 2025.11.21 | ₩8,461 | ₩9,548 | ₩8,074 | ₩8,674 | +2.52% | 108.9만 |
|---|
| 2025.11.20 | ₩8,581 | ₩9,075 | ₩7,967 | ₩8,301 | -3.27% | 76.1만 |
|---|
| 2025.11.19 | ₩8,554 | ₩8,661 | ₩8,074 | ₩8,221 | -3.90% | 66.3만 |
|---|
| 2025.11.18 | ₩8,074 | ₩8,848 | ₩7,980 | ₩8,461 | +4.79% | 52.6만 |
|---|
| 2025.11.17 | ₩8,354 | ₩8,821 | ₩8,020 | ₩8,314 | -0.48% | 65.6만 |
|---|
| 2025.11.14 | ₩8,808 | ₩9,422 | ₩8,354 | ₩8,688 | -1.36% | 118.4만 |
|---|
| 2025.11.13 | ₩9,568 | ₩10,262 | ₩9,021 | ₩9,261 | -3.21% | 115.4만 |
|---|
| 2025.11.12 | ₩10,849 | ₩10,916 | ₩9,248 | ₩9,849 | -9.23% | 113.5만 |
|---|
| 2025.11.11 | ₩10,703 | ₩11,036 | ₩10,132 | ₩10,249 | -4.24% | 48.2만 |
|---|
| 2025.11.10 | ₩11,543 | ₩12,011 | ₩10,796 | ₩10,890 | -5.66% | 39.4만 |
|---|
| 2025.11.07 | ₩11,263 | ₩11,263 | ₩9,915 | ₩11,090 | -1.54% | 61.6만 |
|---|
| 2025.11.06 | ₩11,704 | ₩12,011 | ₩10,596 | ₩10,890 | -6.96% | 75.1만 |
|---|
| 2025.11.05 | ₩12,051 | ₩12,611 | ₩11,637 | ₩11,770 | -2.33% | 51.1만 |
|---|
| 2025.11.04 | ₩12,598 | ₩13,051 | ₩12,024 | ₩12,478 | -0.95% | 47.6만 |
|---|
| 2025.11.03 | ₩13,172 | ₩13,972 | ₩12,851 | ₩12,985 | -1.42% | 52.8만 |
|---|
| 2025.10.31 | ₩13,011 | ₩13,732 | ₩12,131 | ₩13,318 | +2.36% | 59.2만 |
|---|
| 2025.10.30 | ₩12,451 | ₩14,773 | ₩12,291 | ₩12,798 | +2.79% | 180.8만 |
|---|
| 2025.10.29 | ₩11,090 | ₩12,859 | ₩11,050 | ₩12,651 | +14.08% | 118.2만 |
|---|
| 2025.10.28 | ₩11,543 | ₩11,664 | ₩10,970 | ₩11,036 | -4.39% | 30.1만 |
|---|
| 2025.10.27 | ₩12,011 | ₩12,251 | ₩11,377 | ₩11,557 | -3.78% | 34만 |
|---|
| 2025.10.24 | ₩11,677 | ₩12,117 | ₩11,490 | ₩11,664 | -0.11% | 44.7만 |
|---|
| 2025.10.23 | ₩11,583 | ₩11,773 | ₩11,103 | ₩11,290 | -2.53% | 36.8만 |
|---|
| 2025.10.22 | ₩11,850 | ₩12,011 | ₩10,796 | ₩11,236 | -5.18% | 84.4만 |
|---|
| 2025.10.21 | ₩11,744 | ₩12,344 | ₩11,236 | ₩11,864 | +1.02% | 61.9만 |
|---|
| 2025.10.20 | ₩13,345 | ₩13,545 | ₩11,730 | ₩11,957 | -10.40% | 73.1만 |
|---|
| 2025.10.17 | ₩13,345 | ₩13,972 | ₩11,063 | ₩12,531 | -6.10% | 205.7만 |
|---|
| 2025.10.16 | ₩15,881 | ₩15,881 | ₩13,812 | ₩13,825 | -12.94% | 135만 |
|---|
| 2025.10.15 | ₩13,612 | ₩16,107 | ₩13,212 | ₩16,107 | +18.33% | 281만 |
|---|
| 2025.10.14 | ₩11,677 | ₩13,612 | ₩10,796 | ₩12,718 | +8.91% | 136.7만 |
|---|
| 2025.10.13 | ₩11,183 | ₩12,277 | ₩10,916 | ₩11,904 | +6.44% | 94.1만 |
|---|
| 2025.10.10 | ₩12,077 | ₩12,544 | ₩10,438 | ₩10,596 | -12.27% | 114.1만 |
|---|