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 | ₩3,364 | ₩3,371 | ₩3,171 | ₩3,231 | -3.97% | 5.8만 |
| 2026.10.08 | ₩3,645 | ₩3,698 | ₩3,137 | ₩3,298 | -9.52% | 25.4만 |
| 2026.10.07 | ₩3,551 | ₩3,765 | ₩3,471 | ₩3,685 | +3.76% | 24.5만 |
| 2026.10.06 | ₩3,445 | ₩3,698 | ₩3,351 | ₩3,578 | +3.88% | 8.6만 |
| 2026.10.05 | ₩3,538 | ₩3,571 | ₩3,351 | ₩3,391 | -4.15% | 10.5만 |
| 2026.10.02 | ₩3,618 | ₩3,712 | ₩3,511 | ₩3,538 | -2.21% | 9.1만 |
| 2026.10.01 | ₩3,805 | ₩3,885 | ₩3,505 | ₩3,538 | -7.02% | 18.3만 |
| 2026.09.30 | ₩4,032 | ₩4,139 | ₩3,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,792 |
| -5.96% |
| 37.6만 |
| 2026.09.29 | ₩4,259 | ₩4,412 | ₩3,938 | ₩3,938 | -7.52% | 28.6만 |
|---|
| 2026.09.28 | ₩4,005 | ₩4,326 | ₩3,977 | ₩4,219 | +5.33% | 12.4만 |
|---|
| 2026.09.25 | ₩4,072 | ₩4,272 | ₩3,938 | ₩4,072 | 0.00% | 6.4만 |
|---|
| 2026.09.24 | ₩4,192 | ₩4,379 | ₩4,032 | ₩4,032 | -3.82% | 9.4만 |
|---|
| 2026.09.23 | ₩4,406 | ₩4,446 | ₩4,139 | ₩4,206 | -4.55% | 10만 |
|---|
| 2026.09.22 | ₩4,406 | ₩4,513 | ₩4,259 | ₩4,432 | +0.61% | 12.9만 |
|---|
| 2026.09.21 | ₩4,312 | ₩4,446 | ₩4,145 | ₩4,419 | +2.48% | 19.9만 |
|---|
| 2026.09.18 | ₩4,139 | ₩4,246 | ₩4,019 | ₩4,165 | +0.65% | 8.2만 |
|---|
| 2026.09.17 | ₩4,072 | ₩4,206 | ₩3,995 | ₩4,152 | +1.97% | 12만 |
|---|
| 2026.09.16 | ₩3,965 | ₩4,072 | ₩3,852 | ₩3,925 | -1.01% | 6.3만 |
|---|
| 2026.09.15 | ₩4,032 | ₩4,043 | ₩3,898 | ₩3,965 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩3,965 | ₩4,072 | ₩3,885 | ₩4,019 | +1.35% | 9.9만 |
|---|
| 2026.09.11 | ₩4,165 | ₩4,239 | ₩4,019 | ₩4,072 | -2.24% | 8.6만 |
|---|
| 2026.09.10 | ₩4,059 | ₩4,206 | ₩4,013 | ₩4,045 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩4,219 | ₩4,299 | ₩4,112 | ₩4,125 | -2.22% | 11만 |
|---|
| 2026.09.08 | ₩4,246 | ₩4,473 | ₩4,139 | ₩4,312 | +1.57% | 23만 |
|---|
| 2026.09.04 | ₩4,072 | ₩4,259 | ₩4,019 | ₩4,179 | +2.62% | 15.8만 |
|---|
| 2026.09.03 | ₩4,008 | ₩4,085 | ₩3,898 | ₩4,072 | +1.60% | 15.2만 |
|---|
| 2026.09.02 | ₩3,965 | ₩4,048 | ₩3,885 | ₩3,938 | -0.67% | 8.6만 |
|---|
| 2026.09.01 | ₩3,979 | ₩4,059 | ₩3,671 | ₩4,019 | +1.01% | 43.2만 |
|---|
| 2026.08.31 | ₩4,152 | ₩4,312 | ₩4,005 | ₩4,085 | -1.61% | 18.9만 |
|---|
| 2026.08.28 | ₩4,232 | ₩4,246 | ₩4,072 | ₩4,152 | -1.89% | 11.4만 |
|---|
| 2026.08.27 | ₩4,219 | ₩4,326 | ₩4,152 | ₩4,232 | +0.32% | 26.5만 |
|---|
| 2026.08.26 | ₩4,192 | ₩4,386 | ₩4,125 | ₩4,179 | -0.32% | 10만 |
|---|
| 2026.08.25 | ₩4,125 | ₩4,286 | ₩4,065 | ₩4,246 | +2.91% | 18.2만 |
|---|
| 2026.08.24 | ₩4,539 | ₩4,539 | ₩3,985 | ₩4,152 | -8.53% | 32.2만 |
|---|
| 2026.08.21 | ₩4,339 | ₩4,626 | ₩4,339 | ₩4,566 | +5.23% | 21.8만 |
|---|
| 2026.08.20 | ₩4,432 | ₩4,563 | ₩4,181 | ₩4,352 | -1.81% | 18.4만 |
|---|
| 2026.08.19 | ₩4,686 | ₩4,793 | ₩4,419 | ₩4,486 | -4.27% | 17.3만 |
|---|
| 2026.08.18 | ₩4,673 | ₩4,746 | ₩4,432 | ₩4,673 | 0.00% | 22.8만 |
|---|
| 2026.08.17 | ₩4,833 | ₩5,282 | ₩4,740 | ₩4,766 | -1.38% | 20.7만 |
|---|
| 2026.08.14 | ₩5,501 | ₩5,514 | ₩4,753 | ₩4,873 | -11.41% | 35.6만 |
|---|
| 2026.08.13 | ₩5,020 | ₩5,914 | ₩4,873 | ₩5,594 | +11.44% | 33.5만 |
|---|
| 2026.08.12 | ₩5,420 | ₩5,534 | ₩5,260 | ₩5,354 | -1.23% | 18.2만 |
|---|
| 2026.08.11 | ₩5,207 | ₩5,420 | ₩5,207 | ₩5,420 | +4.10% | 7.3만 |
|---|
| 2026.08.10 | ₩5,207 | ₩5,340 | ₩5,113 | ₩5,180 | -0.51% | 9.4만 |
|---|
| 2026.08.07 | ₩5,060 | ₩5,340 | ₩5,033 | ₩5,193 | +2.64% | 10.9만 |
|---|
| 2026.08.06 | ₩4,953 | ₩5,153 | ₩4,940 | ₩4,980 | +0.54% | 16.5만 |
|---|
| 2026.08.05 | ₩5,060 | ₩5,300 | ₩4,820 | ₩5,020 | -0.79% | 15.6만 |
|---|
| 2026.08.04 | ₩4,953 | ₩5,180 | ₩4,953 | ₩4,993 | +0.81% | 17.9만 |
|---|
| 2026.08.03 | ₩4,486 | ₩4,900 | ₩4,486 | ₩4,873 | +8.63% | 19.6만 |
|---|
| 2026.07.31 | ₩4,366 | ₩4,499 | ₩4,299 | ₩4,432 | +1.53% | 7.4만 |
|---|
| 2026.07.30 | ₩4,112 | ₩4,312 | ₩4,099 | ₩4,272 | +3.90% | 18.2만 |
|---|
| 2026.07.29 | ₩4,099 | ₩4,404 | ₩3,885 | ₩4,005 | -2.28% | 52.9만 |
|---|
| 2026.07.28 | ₩4,526 | ₩4,526 | ₩4,099 | ₩4,139 | -8.55% | 39.7만 |
|---|
| 2026.07.27 | ₩4,379 | ₩4,595 | ₩4,219 | ₩4,459 | +1.83% | 29.6만 |
|---|
| 2026.07.24 | ₩4,513 | ₩4,513 | ₩4,206 | ₩4,299 | -4.73% | 36.3만 |
|---|
| 2026.07.23 | ₩4,593 | ₩4,860 | ₩4,459 | ₩4,539 | -1.16% | 27.6만 |
|---|
| 2026.07.22 | ₩4,673 | ₩4,993 | ₩4,646 | ₩4,726 | +1.14% | 22.7만 |
|---|
| 2026.07.21 | ₩4,699 | ₩4,793 | ₩4,432 | ₩4,793 | +1.99% | 32.3만 |
|---|
| 2026.07.20 | ₩4,820 | ₩4,937 | ₩4,553 | ₩4,606 | -4.43% | 14.4만 |
|---|
| 2026.07.17 | ₩4,780 | ₩4,913 | ₩4,659 | ₩4,740 | -0.84% | 37.3만 |
|---|
| 2026.07.16 | ₩5,193 | ₩5,440 | ₩4,846 | ₩4,980 | -4.11% | 24.7만 |
|---|
| 2026.07.15 | ₩5,434 | ₩5,631 | ₩5,153 | ₩5,274 | -2.95% | 18.9만 |
|---|
| 2026.07.14 | ₩5,340 | ₩5,554 | ₩5,300 | ₩5,354 | +0.25% | 20.8만 |
|---|
| 2026.07.13 | ₩5,447 | ₩5,474 | ₩5,234 | ₩5,314 | -2.45% | 17.3만 |
|---|
| 2026.07.10 | ₩5,941 | ₩5,968 | ₩5,487 | ₩5,501 | -7.42% | 8.4만 |
|---|
| 2026.07.09 | ₩5,474 | ₩6,020 | ₩5,354 | ₩5,968 | +9.02% | 29.8만 |
|---|
| 2026.07.08 | ₩5,287 | ₩5,474 | ₩5,153 | ₩5,434 | +2.78% | 21.4만 |
|---|
| 2026.07.07 | ₩5,701 | ₩5,938 | ₩5,274 | ₩5,340 | -6.32% | 33만 |
|---|
| 2026.07.06 | ₩6,035 | ₩6,315 | ₩5,701 | ₩5,821 | -3.54% | 36.7만 |
|---|
| 2026.07.02 | ₩6,502 | ₩6,862 | ₩5,821 | ₩6,035 | -7.19% | 45.2만 |
|---|
| 2026.07.01 | ₩6,902 | ₩7,276 | ₩6,502 | ₩6,582 | -4.64% | 19.9만 |
|---|
| 2026.06.30 | ₩7,036 | ₩7,330 | ₩6,756 | ₩6,969 | -0.95% | 13.8만 |
|---|
| 2026.06.29 | ₩6,916 | ₩7,236 | ₩6,649 | ₩6,982 | +0.97% | 15.2만 |
|---|
| 2026.06.26 | ₩6,809 | ₩7,129 | ₩6,609 | ₩6,902 | +1.37% | 24.2만 |
|---|
| 2026.06.25 | ₩7,343 | ₩7,685 | ₩6,796 | ₩6,942 | -5.45% | 33.9만 |
|---|
| 2026.06.24 | ₩7,797 | ₩7,945 | ₩7,076 | ₩7,183 | -7.88% | 25.9만 |
|---|
| 2026.06.23 | ₩7,730 | ₩8,371 | ₩7,503 | ₩7,637 | -1.21% | 26.6만 |
|---|
| 2026.06.22 | ₩8,091 | ₩8,478 | ₩8,010 | ₩8,077 | -0.17% | 18.9만 |
|---|
| 2026.06.18 | ₩8,010 | ₩8,237 | ₩7,824 | ₩8,051 | +0.50% | 16.9만 |
|---|
| 2026.06.17 | ₩7,703 | ₩8,263 | ₩7,623 | ₩7,717 | +0.17% | 19.9만 |
|---|
| 2026.06.16 | ₩7,610 | ₩8,117 | ₩7,410 | ₩7,570 | -0.53% | 16.3만 |
|---|
| 2026.06.15 | ₩8,077 | ₩8,251 | ₩7,496 | ₩7,583 | -6.12% | 21.6만 |
|---|
| 2026.06.12 | ₩7,570 | ₩7,944 | ₩7,383 | ₩7,650 | +1.06% | 19.6만 |
|---|
| 2026.06.11 | ₩7,183 | ₩7,623 | ₩6,956 | ₩7,623 | +6.13% | 24.9만 |
|---|
| 2026.06.10 | ₩7,463 | ₩7,810 | ₩6,996 | ₩7,103 | -4.83% | 24.2만 |
|---|
| 2026.06.09 | ₩8,264 | ₩8,464 | ₩7,076 | ₩7,570 | -8.40% | 61.1만 |
|---|
| 2026.06.08 | ₩8,211 | ₩8,491 | ₩8,010 | ₩8,131 | -0.98% | 34.4만 |
|---|
| 2026.06.05 | ₩9,399 | ₩9,599 | ₩7,610 | ₩7,663 | -18.47% | 55만 |
|---|
| 2026.06.04 | ₩8,932 | ₩9,920 | ₩8,545 | ₩9,212 | +3.14% | 39.9만 |
|---|
| 2026.06.03 | ₩8,678 | ₩9,359 | ₩8,438 | ₩9,105 | +4.92% | 44.4만 |
|---|
| 2026.06.02 | ₩9,145 | ₩9,212 | ₩8,571 | ₩8,731 | -4.53% | 41.3만 |
|---|
| 2026.06.01 | ₩8,064 | ₩9,279 | ₩8,037 | ₩9,159 | +13.58% | 51.7만 |
|---|
| 2026.05.29 | ₩8,504 | ₩8,691 | ₩7,877 | ₩8,291 | -2.51% | 26.3만 |
|---|
| 2026.05.28 | ₩8,545 | ₩8,972 | ₩8,371 | ₩8,504 | -0.47% | 32.6만 |
|---|
| 2026.05.27 | ₩8,131 | ₩9,319 | ₩8,010 | ₩8,771 | +7.88% | 89.2만 |
|---|
| 2026.05.26 | ₩7,743 | ₩8,531 | ₩7,677 | ₩8,077 | +4.31% | 53.6만 |
|---|
| 2026.05.22 | ₩7,423 | ₩7,784 | ₩7,347 | ₩7,663 | +3.24% | 39.2만 |
|---|
| 2026.05.21 | ₩7,063 | ₩7,392 | ₩7,063 | ₩7,370 | +4.35% | 18.6만 |
|---|
| 2026.05.20 | ₩7,290 | ₩7,797 | ₩6,889 | ₩7,076 | -2.93% | 44.3만 |
|---|
| 2026.05.19 | ₩8,117 | ₩8,151 | ₩7,143 | ₩7,156 | -11.84% | 55.4만 |
|---|
| 2026.05.18 | ₩8,705 | ₩9,586 | ₩8,277 | ₩8,478 | -2.61% | 87만 |
|---|
| 2026.05.15 | ₩7,997 | ₩8,865 | ₩7,410 | ₩8,705 | +8.85% | 110.9만 |
|---|
| 2026.05.14 | ₩6,849 | ₩8,438 | ₩6,729 | ₩8,304 | +21.25% | 178.8만 |
|---|
| 2026.05.13 | ₩5,140 | ₩6,929 | ₩5,140 | ₩6,769 | +31.69% | 193.5만 |
|---|
| 2026.05.12 | ₩5,768 | ₩5,773 | ₩5,420 | ₩5,647 | -2.08% | 46.8만 |
|---|
| 2026.05.11 | ₩4,900 | ₩6,128 | ₩4,873 | ₩5,834 | +19.07% | 58.3만 |
|---|
| 2026.05.08 | ₩6,408 | ₩6,529 | ₩6,035 | ₩6,181 | -3.54% | 46.3만 |
|---|
| 2026.05.07 | ₩6,969 | ₩7,063 | ₩6,288 | ₩6,435 | -7.66% | 36.7만 |
|---|
| 2026.05.06 | ₩6,675 | ₩7,370 | ₩6,551 | ₩7,143 | +7.00% | 41.9만 |
|---|
| 2026.05.05 | ₩6,649 | ₩6,675 | ₩6,145 | ₩6,595 | -0.80% | 27만 |
|---|
| 2026.05.04 | ₩6,382 | ₩6,782 | ₩6,382 | ₩6,569 | +2.93% | 38만 |
|---|
| 2026.05.01 | ₩6,382 | ₩6,942 | ₩6,368 | ₩6,609 | +3.56% | 52.9만 |
|---|
| 2026.04.30 | ₩5,420 | ₩6,769 | ₩5,287 | ₩6,382 | +17.73% | 116.2만 |
|---|
| 2026.04.29 | ₩5,647 | ₩5,674 | ₩5,287 | ₩5,394 | -4.49% | 21만 |
|---|
| 2026.04.28 | ₩5,514 | ₩5,621 | ₩5,073 | ₩5,607 | +1.69% | 28.9만 |
|---|
| 2026.04.27 | ₩5,701 | ₩5,858 | ₩5,474 | ₩5,661 | -0.70% | 14.4만 |
|---|
| 2026.04.24 | ₩5,541 | ₩5,874 | ₩5,367 | ₩5,727 | +3.37% | 18만 |
|---|
| 2026.04.23 | ₩5,714 | ₩5,905 | ₩5,247 | ₩5,567 | -2.57% | 36.4만 |
|---|
| 2026.04.22 | ₩6,168 | ₩6,299 | ₩5,501 | ₩5,768 | -6.49% | 51.6만 |
|---|
| 2026.04.21 | ₩6,595 | ₩6,595 | ₩5,824 | ₩5,941 | -9.92% | 55만 |
|---|
| 2026.04.20 | ₩5,701 | ₩6,675 | ₩5,501 | ₩6,502 | +14.05% | 139.8만 |
|---|
| 2026.04.17 | ₩5,274 | ₩5,968 | ₩5,153 | ₩5,741 | +8.86% | 120.1만 |
|---|
| 2026.04.16 | ₩5,234 | ₩5,274 | ₩4,820 | ₩5,167 | -1.28% | 45.4만 |
|---|
| 2026.04.15 | ₩5,207 | ₩5,501 | ₩4,953 | ₩5,234 | +0.51% | 63.1만 |
|---|
| 2026.04.14 | ₩5,007 | ₩5,287 | ₩4,673 | ₩5,060 | +1.07% | 101.8만 |
|---|
| 2026.04.13 | ₩3,832 | ₩5,073 | ₩3,832 | ₩4,846 | +26.48% | 132.7만 |
|---|
| 2026.04.10 | ₩4,125 | ₩4,286 | ₩3,698 | ₩3,805 | -7.77% | 26.7만 |
|---|
| 2026.04.09 | ₩3,565 | ₩4,316 | ₩3,565 | ₩4,125 | +15.73% | 63.4만 |
|---|
| 2026.04.08 | ₩3,738 | ₩3,832 | ₩3,551 | ₩3,658 | -2.14% | 27.1만 |
|---|
| 2026.04.07 | ₩3,538 | ₩3,538 | ₩3,298 | ₩3,498 | -1.13% | 19.3만 |
|---|
| 2026.04.06 | ₩3,952 | ₩4,045 | ₩3,538 | ₩3,551 | -10.14% | 35.3만 |
|---|
| 2026.04.02 | ₩3,805 | ₩4,045 | ₩3,671 | ₩3,898 | +2.46% | 30.7만 |
|---|
| 2026.04.01 | ₩3,498 | ₩3,765 | ₩3,498 | ₩3,712 | +6.11% | 26.5만 |
|---|
| 2026.03.31 | ₩3,378 | ₩3,558 | ₩3,324 | ₩3,418 | +1.19% | 22.5만 |
|---|
| 2026.03.30 | ₩3,565 | ₩3,872 | ₩3,218 | ₩3,284 | -7.87% | 25.8만 |
|---|
| 2026.03.27 | ₩3,485 | ₩3,558 | ₩3,271 | ₩3,431 | -1.53% | 40만 |
|---|
| 2026.03.26 | ₩3,792 | ₩3,925 | ₩3,498 | ₩3,498 | -7.75% | 34.6만 |
|---|
| 2026.03.25 | ₩4,206 | ₩4,206 | ₩3,475 | ₩3,858 | -8.25% | 62.1만 |
|---|
| 2026.03.24 | ₩3,151 | ₩3,832 | ₩3,151 | ₩3,671 | +16.53% | 77.9만 |
|---|
| 2026.03.23 | ₩2,991 | ₩3,268 | ₩2,924 | ₩3,151 | +5.36% | 48.1만 |
|---|
| 2026.03.20 | ₩2,977 | ₩3,164 | ₩2,910 | ₩2,977 | 0.00% | 44.3만 |
|---|
| 2026.03.19 | ₩2,790 | ₩3,004 | ₩2,750 | ₩2,910 | +4.31% | 54.8만 |
|---|
| 2026.03.18 | ₩3,778 | ₩3,778 | ₩2,590 | ₩2,670 | -29.33% | 247.6만 |
|---|
| 2026.03.17 | ₩3,685 | ₩3,965 | ₩3,658 | ₩3,792 | +2.90% | 38.5만 |
|---|
| 2026.03.16 | ₩3,725 | ₩3,905 | ₩3,591 | ₩3,671 | -1.43% | 14.7만 |
|---|
| 2026.03.13 | ₩3,752 | ₩3,938 | ₩3,511 | ₩3,685 | -1.78% | 33.1만 |
|---|
| 2026.03.12 | ₩3,658 | ₩3,725 | ₩3,498 | ₩3,618 | -1.09% | 41.9만 |
|---|
| 2026.03.11 | ₩3,738 | ₩3,838 | ₩3,551 | ₩3,778 | +1.07% | 27.6만 |
|---|
| 2026.03.10 | ₩3,858 | ₩3,985 | ₩3,705 | ₩3,752 | -2.77% | 21만 |
|---|
| 2026.03.09 | ₩3,765 | ₩3,938 | ₩3,765 | ₩3,898 | +3.55% | 20.7만 |
|---|
| 2026.03.06 | ₩4,139 | ₩4,248 | ₩3,618 | ₩3,979 | -3.87% | 75.4만 |
|---|
| 2026.03.05 | ₩4,352 | ₩4,459 | ₩4,085 | ₩4,272 | -1.84% | 19.4만 |
|---|
| 2026.03.04 | ₩4,406 | ₩4,671 | ₩4,339 | ₩4,406 | 0.00% | 23.5만 |
|---|
| 2026.03.03 | ₩4,486 | ₩4,499 | ₩4,206 | ₩4,312 | -3.87% | 29.4만 |
|---|
| 2026.03.02 | ₩4,499 | ₩4,793 | ₩4,499 | ₩4,606 | +2.37% | 17.8만 |
|---|
| 2026.02.27 | ₩5,047 | ₩5,047 | ₩4,499 | ₩4,633 | -8.20% | 42.1만 |
|---|
| 2026.02.26 | ₩5,047 | ₩5,234 | ₩4,913 | ₩5,167 | +2.38% | 14.7만 |
|---|
| 2026.02.25 | ₩4,966 | ₩5,153 | ₩4,900 | ₩5,020 | +1.08% | 16.4만 |
|---|
| 2026.02.24 | ₩4,633 | ₩5,007 | ₩4,513 | ₩4,913 | +6.05% | 11.9만 |
|---|
| 2026.02.23 | ₩4,673 | ₩4,781 | ₩4,579 | ₩4,646 | -0.57% | 17만 |
|---|
| 2026.02.20 | ₩4,873 | ₩5,020 | ₩4,713 | ₩4,726 | -3.01% | 15.7만 |
|---|
| 2026.02.19 | ₩4,659 | ₩4,913 | ₩4,499 | ₩4,913 | +5.44% | 17.1만 |
|---|
| 2026.02.18 | ₩5,113 | ₩5,327 | ₩4,633 | ₩4,699 | -8.09% | 26.3만 |
|---|
| 2026.02.17 | ₩5,140 | ₩5,167 | ₩4,833 | ₩5,140 | 0.00% | 27만 |
|---|
| 2026.02.13 | ₩5,087 | ₩5,220 | ₩4,953 | ₩5,087 | 0.00% | 30.3만 |
|---|
| 2026.02.12 | ₩5,247 | ₩5,340 | ₩4,953 | ₩5,033 | -4.07% | 12.3만 |
|---|
| 2026.02.11 | ₩5,367 | ₩5,627 | ₩5,100 | ₩5,207 | -2.99% | 33만 |
|---|
| 2026.02.10 | ₩5,167 | ₩5,234 | ₩4,926 | ₩5,060 | -2.07% | 15만 |
|---|
| 2026.02.09 | ₩5,047 | ₩5,207 | ₩4,780 | ₩5,193 | +2.91% | 28.3만 |
|---|
| 2026.02.06 | ₩4,780 | ₩5,340 | ₩4,780 | ₩5,007 | +4.75% | 39.8만 |
|---|
| 2026.02.05 | ₩4,673 | ₩4,940 | ₩4,593 | ₩4,673 | 0.00% | 27.1만 |
|---|
| 2026.02.04 | ₩5,153 | ₩5,153 | ₩4,606 | ₩4,806 | -6.74% | 52.6만 |
|---|
| 2026.02.03 | ₩5,073 | ₩5,328 | ₩4,806 | ₩5,073 | 0.00% | 33.7만 |
|---|
| 2026.02.02 | ₩4,980 | ₩5,220 | ₩4,870 | ₩5,033 | +1.07% | 41.5만 |
|---|
| 2026.01.30 | ₩5,487 | ₩5,614 | ₩4,953 | ₩4,993 | -9.00% | 42만 |
|---|
| 2026.01.29 | ₩5,420 | ₩5,607 | ₩5,274 | ₩5,527 | +1.97% | 36.4만 |
|---|
| 2026.01.28 | ₩5,687 | ₩5,754 | ₩5,300 | ₩5,514 | -3.05% | 56.4만 |
|---|
| 2026.01.27 | ₩5,727 | ₩5,928 | ₩5,474 | ₩5,674 | -0.93% | 37.2만 |
|---|
| 2026.01.26 | ₩5,768 | ₩6,035 | ₩5,687 | ₩5,741 | -0.46% | 64.2만 |
|---|
| 2026.01.23 | ₩6,355 | ₩6,355 | ₩5,754 | ₩5,794 | -8.82% | 40.1만 |
|---|
| 2026.01.22 | ₩6,235 | ₩6,442 | ₩6,061 | ₩6,355 | +1.93% | 30.3만 |
|---|
| 2026.01.21 | ₩6,088 | ₩6,613 | ₩5,929 | ₩6,141 | +0.88% | 56.4만 |
|---|
| 2026.01.20 | ₩6,515 | ₩6,655 | ₩6,288 | ₩6,328 | -2.87% | 35.6만 |
|---|
| 2026.01.16 | ₩6,675 | ₩6,916 | ₩6,675 | ₩6,796 | +1.80% | 48.3만 |
|---|
| 2026.01.15 | ₩6,675 | ₩6,876 | ₩6,553 | ₩6,662 | -0.20% | 31.4만 |
|---|
| 2026.01.14 | ₩6,595 | ₩6,756 | ₩6,446 | ₩6,622 | +0.40% | 32.3만 |
|---|
| 2026.01.13 | ₩6,408 | ₩6,769 | ₩6,368 | ₩6,582 | +2.71% | 36.6만 |
|---|
| 2026.01.12 | ₩6,181 | ₩6,422 | ₩6,008 | ₩6,328 | +2.38% | 37.9만 |
|---|
| 2026.01.09 | ₩6,742 | ₩6,809 | ₩6,121 | ₩6,355 | -5.74% | 83만 |
|---|
| 2026.01.08 | ₩5,861 | ₩6,876 | ₩5,861 | ₩6,715 | +14.58% | 120.5만 |
|---|
| 2026.01.07 | ₩5,954 | ₩6,462 | ₩5,701 | ₩5,928 | -0.45% | 144.3만 |
|---|
| 2026.01.06 | ₩7,570 | ₩7,637 | ₩5,641 | ₩5,888 | -22.22% | 409.7만 |
|---|
| 2026.01.05 | ₩7,196 | ₩7,730 | ₩6,942 | ₩7,396 | +2.78% | 61.5만 |
|---|
| 2026.01.02 | ₩6,729 | ₩7,203 | ₩6,622 | ₩7,129 | +5.95% | 46.9만 |
|---|
| 2025.12.31 | ₩6,542 | ₩6,762 | ₩6,515 | ₩6,595 | +0.82% | 42.2만 |
|---|
| 2025.12.30 | ₩6,769 | ₩6,836 | ₩6,542 | ₩6,569 | -2.96% | 57.4만 |
|---|
| 2025.12.29 | ₩6,742 | ₩6,942 | ₩6,675 | ₩6,796 | +0.79% | 37.5만 |
|---|
| 2025.12.26 | ₩7,063 | ₩7,129 | ₩6,756 | ₩6,916 | -2.08% | 42만 |
|---|
| 2025.12.24 | ₩6,969 | ₩7,143 | ₩6,849 | ₩7,116 | +2.11% | 22.2만 |
|---|
| 2025.12.23 | ₩6,742 | ₩7,049 | ₩6,698 | ₩6,982 | +3.56% | 36.4만 |
|---|
| 2025.12.22 | ₩6,849 | ₩7,116 | ₩6,622 | ₩6,822 | -0.39% | 63.7만 |
|---|
| 2025.12.19 | ₩6,302 | ₩7,343 | ₩6,168 | ₩6,729 | +6.78% | 208.7만 |
|---|
| 2025.12.18 | ₩6,635 | ₩7,036 | ₩6,241 | ₩6,275 | -5.43% | 140.3만 |
|---|
| 2025.12.17 | ₩7,076 | ₩7,196 | ₩6,195 | ₩6,382 | -9.81% | 178.3만 |
|---|
| 2025.12.16 | ₩7,784 | ₩7,890 | ₩7,009 | ₩7,129 | -8.40% | 69.9만 |
|---|
| 2025.12.15 | ₩8,411 | ₩8,411 | ₩7,757 | ₩7,797 | -7.30% | 44.3만 |
|---|
| 2025.12.12 | ₩8,545 | ₩8,945 | ₩7,850 | ₩8,051 | -5.78% | 53.5만 |
|---|
| 2025.12.11 | ₩8,691 | ₩8,727 | ₩8,117 | ₩8,638 | -0.61% | 48.3만 |
|---|
| 2025.12.10 | ₩8,972 | ₩9,005 | ₩8,571 | ₩8,758 | -2.38% | 30만 |
|---|
| 2025.12.09 | ₩8,998 | ₩9,145 | ₩8,798 | ₩9,065 | +0.74% | 27.9만 |
|---|
| 2025.12.08 | ₩9,292 | ₩9,426 | ₩8,901 | ₩9,145 | -1.58% | 28.8만 |
|---|
| 2025.12.05 | ₩9,799 | ₩9,986 | ₩9,225 | ₩9,359 | -4.50% | 31.6만 |
|---|
| 2025.12.04 | ₩9,359 | ₩10,026 | ₩9,145 | ₩9,746 | +4.14% | 54.3만 |
|---|
| 2025.12.03 | ₩8,665 | ₩9,479 | ₩8,424 | ₩9,412 | +8.63% | 33.3만 |
|---|
| 2025.12.02 | ₩8,812 | ₩9,065 | ₩8,558 | ₩8,598 | -2.42% | 27만 |
|---|
| 2025.12.01 | ₩9,693 | ₩9,779 | ₩8,650 | ₩8,678 | -10.47% | 82.1만 |
|---|
| 2025.11.28 | ₩9,880 | ₩10,147 | ₩9,626 | ₩9,960 | +0.81% | 34.5만 |
|---|
| 2025.11.26 | ₩9,279 | ₩9,639 | ₩9,012 | ₩9,346 | +0.72% | 40.9만 |
|---|
| 2025.11.25 | ₩9,159 | ₩9,346 | ₩8,585 | ₩9,185 | +0.29% | 27.5만 |
|---|
| 2025.11.24 | ₩8,985 | ₩9,479 | ₩8,678 | ₩9,079 | +1.04% | 33.5만 |
|---|
| 2025.11.21 | ₩8,464 | ₩9,552 | ₩8,077 | ₩8,678 | +2.52% | 108.9만 |
|---|
| 2025.11.20 | ₩8,585 | ₩9,079 | ₩7,970 | ₩8,304 | -3.27% | 76.1만 |
|---|
| 2025.11.19 | ₩8,558 | ₩8,665 | ₩8,077 | ₩8,224 | -3.90% | 66.3만 |
|---|
| 2025.11.18 | ₩8,077 | ₩8,852 | ₩7,984 | ₩8,464 | +4.79% | 52.6만 |
|---|
| 2025.11.17 | ₩8,358 | ₩8,825 | ₩8,024 | ₩8,318 | -0.48% | 65.6만 |
|---|
| 2025.11.14 | ₩8,812 | ₩9,426 | ₩8,358 | ₩8,691 | -1.36% | 118.4만 |
|---|
| 2025.11.13 | ₩9,573 | ₩10,267 | ₩9,025 | ₩9,265 | -3.21% | 115.4만 |
|---|
| 2025.11.12 | ₩10,854 | ₩10,921 | ₩9,252 | ₩9,853 | -9.23% | 113.5만 |
|---|
| 2025.11.11 | ₩10,707 | ₩11,041 | ₩10,136 | ₩10,253 | -4.24% | 48.2만 |
|---|
| 2025.11.10 | ₩11,548 | ₩12,016 | ₩10,801 | ₩10,894 | -5.66% | 39.4만 |
|---|
| 2025.11.07 | ₩11,268 | ₩11,268 | ₩9,920 | ₩11,095 | -1.54% | 61.6만 |
|---|
| 2025.11.06 | ₩11,709 | ₩12,016 | ₩10,601 | ₩10,894 | -6.96% | 75.1만 |
|---|
| 2025.11.05 | ₩12,056 | ₩12,617 | ₩11,642 | ₩11,775 | -2.33% | 51.1만 |
|---|
| 2025.11.04 | ₩12,603 | ₩13,057 | ₩12,029 | ₩12,483 | -0.95% | 47.6만 |
|---|
| 2025.11.03 | ₩13,177 | ₩13,978 | ₩12,857 | ₩12,990 | -1.42% | 52.8만 |
|---|
| 2025.10.31 | ₩13,017 | ₩13,738 | ₩12,136 | ₩13,324 | +2.36% | 59.2만 |
|---|
| 2025.10.30 | ₩12,456 | ₩14,779 | ₩12,296 | ₩12,803 | +2.79% | 180.8만 |
|---|
| 2025.10.29 | ₩11,095 | ₩12,865 | ₩11,054 | ₩12,657 | +14.08% | 118.2만 |
|---|
| 2025.10.28 | ₩11,548 | ₩11,669 | ₩10,974 | ₩11,041 | -4.39% | 30.1만 |
|---|
| 2025.10.27 | ₩12,016 | ₩12,256 | ₩11,382 | ₩11,562 | -3.78% | 34만 |
|---|
| 2025.10.24 | ₩11,682 | ₩12,123 | ₩11,495 | ₩11,669 | -0.11% | 44.7만 |
|---|
| 2025.10.23 | ₩11,588 | ₩11,778 | ₩11,108 | ₩11,295 | -2.53% | 36.8만 |
|---|
| 2025.10.22 | ₩11,856 | ₩12,016 | ₩10,801 | ₩11,241 | -5.18% | 84.4만 |
|---|
| 2025.10.21 | ₩11,749 | ₩12,349 | ₩11,241 | ₩11,869 | +1.02% | 61.9만 |
|---|
| 2025.10.20 | ₩13,351 | ₩13,551 | ₩11,735 | ₩11,962 | -10.40% | 73.1만 |
|---|
| 2025.10.17 | ₩13,351 | ₩13,978 | ₩11,068 | ₩12,536 | -6.10% | 205.7만 |
|---|
| 2025.10.16 | ₩15,887 | ₩15,887 | ₩13,818 | ₩13,831 | -12.94% | 135만 |
|---|
| 2025.10.15 | ₩13,618 | ₩16,114 | ₩13,217 | ₩16,114 | +18.33% | 281만 |
|---|
| 2025.10.14 | ₩11,682 | ₩13,618 | ₩10,801 | ₩12,723 | +8.91% | 136.7만 |
|---|
| 2025.10.13 | ₩11,188 | ₩12,283 | ₩10,921 | ₩11,909 | +6.44% | 94.1만 |
|---|
| 2025.10.10 | ₩12,082 | ₩12,550 | ₩10,443 | ₩10,601 | -12.27% | 114.1만 |
|---|