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 | ₩3,644 | ₩3,698 | ₩3,137 | ₩3,297 | -9.52% | 25.4만 |
| 2026.10.07 | ₩3,551 | ₩3,765 | ₩3,471 | ₩3,684 | +3.76% | 24.5만 |
| 2026.10.06 | ₩3,444 | ₩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 | ₩3,711 | ₩3,511 | ₩3,538 | -2.21% | 9.1만 |
| 2026.10.01 | ₩3,805 | ₩3,885 | ₩3,504 | ₩3,538 | -7.02% | 18.3만 |
| 2026.09.30 | ₩4,032 | ₩4,138 | ₩3,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,791 |
| -5.96% |
| 37.6만 |
| 2026.09.29 | ₩4,259 | ₩4,412 | ₩3,938 | ₩3,938 | -7.52% | 28.6만 |
|---|
| 2026.09.28 | ₩4,005 | ₩4,325 | ₩3,977 | ₩4,218 | +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 | ₩4,405 | ₩4,445 | ₩4,138 | ₩4,205 | -4.55% | 10만 |
|---|
| 2026.09.22 | ₩4,405 | ₩4,512 | ₩4,259 | ₩4,432 | +0.61% | 12.9만 |
|---|
| 2026.09.21 | ₩4,312 | ₩4,445 | ₩4,145 | ₩4,419 | +2.48% | 19.9만 |
|---|
| 2026.09.18 | ₩4,138 | ₩4,245 | ₩4,018 | ₩4,165 | +0.65% | 8.2만 |
|---|
| 2026.09.17 | ₩4,072 | ₩4,205 | ₩3,994 | ₩4,152 | +1.97% | 12만 |
|---|
| 2026.09.16 | ₩3,965 | ₩4,072 | ₩3,851 | ₩3,925 | -1.01% | 6.3만 |
|---|
| 2026.09.15 | ₩4,032 | ₩4,042 | ₩3,898 | ₩3,965 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩3,965 | ₩4,072 | ₩3,885 | ₩4,018 | +1.35% | 9.9만 |
|---|
| 2026.09.11 | ₩4,165 | ₩4,238 | ₩4,018 | ₩4,072 | -2.24% | 8.6만 |
|---|
| 2026.09.10 | ₩4,058 | ₩4,205 | ₩4,013 | ₩4,045 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩4,218 | ₩4,299 | ₩4,112 | ₩4,125 | -2.22% | 11만 |
|---|
| 2026.09.08 | ₩4,245 | ₩4,472 | ₩4,138 | ₩4,312 | +1.57% | 23만 |
|---|
| 2026.09.04 | ₩4,072 | ₩4,259 | ₩4,018 | ₩4,178 | +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 | ₩3,978 | ₩4,058 | ₩3,671 | ₩4,018 | +1.01% | 43.2만 |
|---|
| 2026.08.31 | ₩4,152 | ₩4,312 | ₩4,005 | ₩4,085 | -1.61% | 18.9만 |
|---|
| 2026.08.28 | ₩4,232 | ₩4,245 | ₩4,072 | ₩4,152 | -1.89% | 11.4만 |
|---|
| 2026.08.27 | ₩4,218 | ₩4,325 | ₩4,152 | ₩4,232 | +0.32% | 26.5만 |
|---|
| 2026.08.26 | ₩4,192 | ₩4,385 | ₩4,125 | ₩4,178 | -0.32% | 10만 |
|---|
| 2026.08.25 | ₩4,125 | ₩4,285 | ₩4,065 | ₩4,245 | +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 | ₩4,485 | -4.27% | 17.3만 |
|---|
| 2026.08.18 | ₩4,672 | ₩4,746 | ₩4,432 | ₩4,672 | 0.00% | 22.8만 |
|---|
| 2026.08.17 | ₩4,833 | ₩5,281 | ₩4,739 | ₩4,766 | -1.38% | 20.7만 |
|---|
| 2026.08.14 | ₩5,500 | ₩5,513 | ₩4,752 | ₩4,873 | -11.41% | 35.6만 |
|---|
| 2026.08.13 | ₩5,019 | ₩5,914 | ₩4,873 | ₩5,593 | +11.44% | 33.5만 |
|---|
| 2026.08.12 | ₩5,420 | ₩5,533 | ₩5,260 | ₩5,353 | -1.23% | 18.2만 |
|---|
| 2026.08.11 | ₩5,206 | ₩5,420 | ₩5,206 | ₩5,420 | +4.10% | 7.3만 |
|---|
| 2026.08.10 | ₩5,206 | ₩5,340 | ₩5,113 | ₩5,180 | -0.51% | 9.4만 |
|---|
| 2026.08.07 | ₩5,059 | ₩5,340 | ₩5,033 | ₩5,193 | +2.64% | 10.9만 |
|---|
| 2026.08.06 | ₩4,953 | ₩5,153 | ₩4,939 | ₩4,979 | +0.54% | 16.5만 |
|---|
| 2026.08.05 | ₩5,059 | ₩5,300 | ₩4,819 | ₩5,019 | -0.79% | 15.6만 |
|---|
| 2026.08.04 | ₩4,953 | ₩5,180 | ₩4,953 | ₩4,993 | +0.81% | 17.9만 |
|---|
| 2026.08.03 | ₩4,485 | ₩4,899 | ₩4,485 | ₩4,873 | +8.63% | 19.6만 |
|---|
| 2026.07.31 | ₩4,365 | ₩4,499 | ₩4,299 | ₩4,432 | +1.53% | 7.4만 |
|---|
| 2026.07.30 | ₩4,112 | ₩4,312 | ₩4,098 | ₩4,272 | +3.90% | 18.2만 |
|---|
| 2026.07.29 | ₩4,098 | ₩4,404 | ₩3,885 | ₩4,005 | -2.28% | 52.9만 |
|---|
| 2026.07.28 | ₩4,526 | ₩4,526 | ₩4,098 | ₩4,138 | -8.55% | 39.7만 |
|---|
| 2026.07.27 | ₩4,379 | ₩4,595 | ₩4,218 | ₩4,459 | +1.83% | 29.6만 |
|---|
| 2026.07.24 | ₩4,512 | ₩4,512 | ₩4,205 | ₩4,299 | -4.73% | 36.3만 |
|---|
| 2026.07.23 | ₩4,592 | ₩4,859 | ₩4,459 | ₩4,539 | -1.16% | 27.6만 |
|---|
| 2026.07.22 | ₩4,672 | ₩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 | ₩4,819 | ₩4,937 | ₩4,552 | ₩4,606 | -4.43% | 14.4만 |
|---|
| 2026.07.17 | ₩4,779 | ₩4,913 | ₩4,659 | ₩4,739 | -0.84% | 37.3만 |
|---|
| 2026.07.16 | ₩5,193 | ₩5,440 | ₩4,846 | ₩4,979 | -4.11% | 24.7만 |
|---|
| 2026.07.15 | ₩5,433 | ₩5,631 | ₩5,153 | ₩5,273 | -2.95% | 18.9만 |
|---|
| 2026.07.14 | ₩5,340 | ₩5,553 | ₩5,300 | ₩5,353 | +0.25% | 20.8만 |
|---|
| 2026.07.13 | ₩5,447 | ₩5,473 | ₩5,233 | ₩5,313 | -2.45% | 17.3만 |
|---|
| 2026.07.10 | ₩5,941 | ₩5,967 | ₩5,487 | ₩5,500 | -7.42% | 8.4만 |
|---|
| 2026.07.09 | ₩5,473 | ₩6,019 | ₩5,353 | ₩5,967 | +9.02% | 29.8만 |
|---|
| 2026.07.08 | ₩5,286 | ₩5,473 | ₩5,153 | ₩5,433 | +2.78% | 21.4만 |
|---|
| 2026.07.07 | ₩5,700 | ₩5,938 | ₩5,273 | ₩5,340 | -6.32% | 33만 |
|---|
| 2026.07.06 | ₩6,034 | ₩6,314 | ₩5,700 | ₩5,820 | -3.54% | 36.7만 |
|---|
| 2026.07.02 | ₩6,501 | ₩6,862 | ₩5,820 | ₩6,034 | -7.19% | 45.2만 |
|---|
| 2026.07.01 | ₩6,902 | ₩7,276 | ₩6,501 | ₩6,581 | -4.64% | 19.9만 |
|---|
| 2026.06.30 | ₩7,035 | ₩7,329 | ₩6,755 | ₩6,968 | -0.95% | 13.8만 |
|---|
| 2026.06.29 | ₩6,915 | ₩7,235 | ₩6,648 | ₩6,982 | +0.97% | 15.2만 |
|---|
| 2026.06.26 | ₩6,808 | ₩7,129 | ₩6,608 | ₩6,902 | +1.37% | 24.2만 |
|---|
| 2026.06.25 | ₩7,342 | ₩7,684 | ₩6,795 | ₩6,942 | -5.45% | 33.9만 |
|---|
| 2026.06.24 | ₩7,796 | ₩7,944 | ₩7,075 | ₩7,182 | -7.88% | 25.9만 |
|---|
| 2026.06.23 | ₩7,729 | ₩8,370 | ₩7,502 | ₩7,636 | -1.21% | 26.6만 |
|---|
| 2026.06.22 | ₩8,090 | ₩8,477 | ₩8,010 | ₩8,077 | -0.17% | 18.9만 |
|---|
| 2026.06.18 | ₩8,010 | ₩8,237 | ₩7,823 | ₩8,050 | +0.50% | 16.9만 |
|---|
| 2026.06.17 | ₩7,703 | ₩8,262 | ₩7,623 | ₩7,716 | +0.17% | 19.9만 |
|---|
| 2026.06.16 | ₩7,609 | ₩8,117 | ₩7,409 | ₩7,569 | -0.53% | 16.3만 |
|---|
| 2026.06.15 | ₩8,077 | ₩8,250 | ₩7,496 | ₩7,583 | -6.12% | 21.6만 |
|---|
| 2026.06.12 | ₩7,569 | ₩7,943 | ₩7,382 | ₩7,649 | +1.06% | 19.6만 |
|---|
| 2026.06.11 | ₩7,182 | ₩7,623 | ₩6,955 | ₩7,623 | +6.13% | 24.9만 |
|---|
| 2026.06.10 | ₩7,462 | ₩7,810 | ₩6,995 | ₩7,102 | -4.83% | 24.2만 |
|---|
| 2026.06.09 | ₩8,263 | ₩8,464 | ₩7,075 | ₩7,569 | -8.40% | 61.1만 |
|---|
| 2026.06.08 | ₩8,210 | ₩8,490 | ₩8,010 | ₩8,130 | -0.98% | 34.4만 |
|---|
| 2026.06.05 | ₩9,398 | ₩9,598 | ₩7,609 | ₩7,663 | -18.47% | 55만 |
|---|
| 2026.06.04 | ₩8,931 | ₩9,919 | ₩8,544 | ₩9,211 | +3.14% | 39.9만 |
|---|
| 2026.06.03 | ₩8,677 | ₩9,358 | ₩8,437 | ₩9,104 | +4.92% | 44.4만 |
|---|
| 2026.06.02 | ₩9,144 | ₩9,211 | ₩8,570 | ₩8,731 | -4.53% | 41.3만 |
|---|
| 2026.06.01 | ₩8,063 | ₩9,278 | ₩8,036 | ₩9,158 | +13.58% | 51.7만 |
|---|
| 2026.05.29 | ₩8,504 | ₩8,691 | ₩7,876 | ₩8,290 | -2.51% | 26.3만 |
|---|
| 2026.05.28 | ₩8,544 | ₩8,971 | ₩8,370 | ₩8,504 | -0.47% | 32.6만 |
|---|
| 2026.05.27 | ₩8,130 | ₩9,318 | ₩8,010 | ₩8,771 | +7.88% | 89.2만 |
|---|
| 2026.05.26 | ₩7,743 | ₩8,530 | ₩7,676 | ₩8,077 | +4.31% | 53.6만 |
|---|
| 2026.05.22 | ₩7,422 | ₩7,783 | ₩7,346 | ₩7,663 | +3.24% | 39.2만 |
|---|
| 2026.05.21 | ₩7,062 | ₩7,392 | ₩7,062 | ₩7,369 | +4.35% | 18.6만 |
|---|
| 2026.05.20 | ₩7,289 | ₩7,796 | ₩6,888 | ₩7,075 | -2.93% | 44.3만 |
|---|
| 2026.05.19 | ₩8,117 | ₩8,150 | ₩7,142 | ₩7,155 | -11.84% | 55.4만 |
|---|
| 2026.05.18 | ₩8,704 | ₩9,585 | ₩8,277 | ₩8,477 | -2.61% | 87만 |
|---|
| 2026.05.15 | ₩7,996 | ₩8,864 | ₩7,409 | ₩8,704 | +8.85% | 110.9만 |
|---|
| 2026.05.14 | ₩6,848 | ₩8,437 | ₩6,728 | ₩8,303 | +21.25% | 178.8만 |
|---|
| 2026.05.13 | ₩5,140 | ₩6,928 | ₩5,140 | ₩6,768 | +31.69% | 193.5만 |
|---|
| 2026.05.12 | ₩5,767 | ₩5,772 | ₩5,420 | ₩5,647 | -2.08% | 46.8만 |
|---|
| 2026.05.11 | ₩4,899 | ₩6,127 | ₩4,873 | ₩5,834 | +19.07% | 58.3만 |
|---|
| 2026.05.08 | ₩6,408 | ₩6,528 | ₩6,034 | ₩6,181 | -3.54% | 46.3만 |
|---|
| 2026.05.07 | ₩6,968 | ₩7,062 | ₩6,288 | ₩6,435 | -7.66% | 36.7만 |
|---|
| 2026.05.06 | ₩6,675 | ₩7,369 | ₩6,551 | ₩7,142 | +7.00% | 41.9만 |
|---|
| 2026.05.05 | ₩6,648 | ₩6,675 | ₩6,145 | ₩6,595 | -0.80% | 27만 |
|---|
| 2026.05.04 | ₩6,381 | ₩6,782 | ₩6,381 | ₩6,568 | +2.93% | 38만 |
|---|
| 2026.05.01 | ₩6,381 | ₩6,942 | ₩6,368 | ₩6,608 | +3.56% | 52.9만 |
|---|
| 2026.04.30 | ₩5,420 | ₩6,768 | ₩5,286 | ₩6,381 | +17.73% | 116.2만 |
|---|
| 2026.04.29 | ₩5,647 | ₩5,674 | ₩5,286 | ₩5,393 | -4.49% | 21만 |
|---|
| 2026.04.28 | ₩5,513 | ₩5,620 | ₩5,073 | ₩5,607 | +1.69% | 28.9만 |
|---|
| 2026.04.27 | ₩5,700 | ₩5,858 | ₩5,473 | ₩5,660 | -0.70% | 14.4만 |
|---|
| 2026.04.24 | ₩5,540 | ₩5,874 | ₩5,367 | ₩5,727 | +3.37% | 18만 |
|---|
| 2026.04.23 | ₩5,714 | ₩5,905 | ₩5,246 | ₩5,567 | -2.57% | 36.4만 |
|---|
| 2026.04.22 | ₩6,168 | ₩6,298 | ₩5,500 | ₩5,767 | -6.49% | 51.6만 |
|---|
| 2026.04.21 | ₩6,595 | ₩6,595 | ₩5,823 | ₩5,941 | -9.92% | 55만 |
|---|
| 2026.04.20 | ₩5,700 | ₩6,675 | ₩5,500 | ₩6,501 | +14.05% | 139.8만 |
|---|
| 2026.04.17 | ₩5,273 | ₩5,967 | ₩5,153 | ₩5,740 | +8.86% | 120.1만 |
|---|
| 2026.04.16 | ₩5,233 | ₩5,273 | ₩4,819 | ₩5,166 | -1.28% | 45.4만 |
|---|
| 2026.04.15 | ₩5,206 | ₩5,500 | ₩4,953 | ₩5,233 | +0.51% | 63.1만 |
|---|
| 2026.04.14 | ₩5,006 | ₩5,286 | ₩4,672 | ₩5,059 | +1.07% | 101.8만 |
|---|
| 2026.04.13 | ₩3,831 | ₩5,073 | ₩3,831 | ₩4,846 | +26.48% | 132.7만 |
|---|
| 2026.04.10 | ₩4,125 | ₩4,285 | ₩3,698 | ₩3,805 | -7.77% | 26.7만 |
|---|
| 2026.04.09 | ₩3,564 | ₩4,316 | ₩3,564 | ₩4,125 | +15.73% | 63.4만 |
|---|
| 2026.04.08 | ₩3,738 | ₩3,831 | ₩3,551 | ₩3,658 | -2.14% | 27.1만 |
|---|
| 2026.04.07 | ₩3,538 | ₩3,538 | ₩3,297 | ₩3,498 | -1.13% | 19.3만 |
|---|
| 2026.04.06 | ₩3,951 | ₩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 | ₩3,711 | +6.11% | 26.5만 |
|---|
| 2026.03.31 | ₩3,377 | ₩3,558 | ₩3,324 | ₩3,417 | +1.19% | 22.5만 |
|---|
| 2026.03.30 | ₩3,564 | ₩3,871 | ₩3,217 | ₩3,284 | -7.87% | 25.8만 |
|---|
| 2026.03.27 | ₩3,484 | ₩3,558 | ₩3,271 | ₩3,431 | -1.53% | 40만 |
|---|
| 2026.03.26 | ₩3,791 | ₩3,925 | ₩3,498 | ₩3,498 | -7.75% | 34.6만 |
|---|
| 2026.03.25 | ₩4,205 | ₩4,205 | ₩3,475 | ₩3,858 | -8.25% | 62.1만 |
|---|
| 2026.03.24 | ₩3,151 | ₩3,831 | ₩3,151 | ₩3,671 | +16.53% | 77.9만 |
|---|
| 2026.03.23 | ₩2,990 | ₩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 | ₩3,684 | ₩3,965 | ₩3,658 | ₩3,791 | +2.90% | 38.5만 |
|---|
| 2026.03.16 | ₩3,725 | ₩3,905 | ₩3,591 | ₩3,671 | -1.43% | 14.7만 |
|---|
| 2026.03.13 | ₩3,751 | ₩3,938 | ₩3,511 | ₩3,684 | -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 | ₩3,751 | -2.77% | 21만 |
|---|
| 2026.03.09 | ₩3,765 | ₩3,938 | ₩3,765 | ₩3,898 | +3.55% | 20.7만 |
|---|
| 2026.03.06 | ₩4,138 | ₩4,248 | ₩3,618 | ₩3,978 | -3.87% | 75.4만 |
|---|
| 2026.03.05 | ₩4,352 | ₩4,459 | ₩4,085 | ₩4,272 | -1.84% | 19.4만 |
|---|
| 2026.03.04 | ₩4,405 | ₩4,671 | ₩4,339 | ₩4,405 | 0.00% | 23.5만 |
|---|
| 2026.03.03 | ₩4,485 | ₩4,499 | ₩4,205 | ₩4,312 | -3.87% | 29.4만 |
|---|
| 2026.03.02 | ₩4,499 | ₩4,793 | ₩4,499 | ₩4,606 | +2.37% | 17.8만 |
|---|
| 2026.02.27 | ₩5,046 | ₩5,046 | ₩4,499 | ₩4,632 | -8.20% | 42.1만 |
|---|
| 2026.02.26 | ₩5,046 | ₩5,233 | ₩4,913 | ₩5,166 | +2.38% | 14.7만 |
|---|
| 2026.02.25 | ₩4,966 | ₩5,153 | ₩4,899 | ₩5,019 | +1.08% | 16.4만 |
|---|
| 2026.02.24 | ₩4,632 | ₩5,006 | ₩4,512 | ₩4,913 | +6.05% | 11.9만 |
|---|
| 2026.02.23 | ₩4,672 | ₩4,780 | ₩4,579 | ₩4,646 | -0.57% | 17만 |
|---|
| 2026.02.20 | ₩4,873 | ₩5,019 | ₩4,712 | ₩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 | ₩5,326 | ₩4,632 | ₩4,699 | -8.09% | 26.3만 |
|---|
| 2026.02.17 | ₩5,140 | ₩5,166 | ₩4,833 | ₩5,140 | 0.00% | 27만 |
|---|
| 2026.02.13 | ₩5,086 | ₩5,220 | ₩4,953 | ₩5,086 | 0.00% | 30.3만 |
|---|
| 2026.02.12 | ₩5,246 | ₩5,340 | ₩4,953 | ₩5,033 | -4.07% | 12.3만 |
|---|
| 2026.02.11 | ₩5,367 | ₩5,627 | ₩5,100 | ₩5,206 | -2.99% | 33만 |
|---|
| 2026.02.10 | ₩5,166 | ₩5,233 | ₩4,926 | ₩5,059 | -2.07% | 15만 |
|---|
| 2026.02.09 | ₩5,046 | ₩5,206 | ₩4,779 | ₩5,193 | +2.91% | 28.3만 |
|---|
| 2026.02.06 | ₩4,779 | ₩5,340 | ₩4,779 | ₩5,006 | +4.75% | 39.8만 |
|---|
| 2026.02.05 | ₩4,672 | ₩4,939 | ₩4,592 | ₩4,672 | 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 | ₩4,979 | ₩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 | ₩5,273 | ₩5,527 | +1.97% | 36.4만 |
|---|
| 2026.01.28 | ₩5,687 | ₩5,754 | ₩5,300 | ₩5,513 | -3.05% | 56.4만 |
|---|
| 2026.01.27 | ₩5,727 | ₩5,927 | ₩5,473 | ₩5,674 | -0.93% | 37.2만 |
|---|
| 2026.01.26 | ₩5,767 | ₩6,034 | ₩5,687 | ₩5,740 | -0.46% | 64.2만 |
|---|
| 2026.01.23 | ₩6,354 | ₩6,354 | ₩5,754 | ₩5,794 | -8.82% | 40.1만 |
|---|
| 2026.01.22 | ₩6,234 | ₩6,441 | ₩6,061 | ₩6,354 | +1.93% | 30.3만 |
|---|
| 2026.01.21 | ₩6,087 | ₩6,612 | ₩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 | ₩6,915 | ₩6,675 | ₩6,795 | +1.80% | 48.3만 |
|---|
| 2026.01.15 | ₩6,675 | ₩6,875 | ₩6,552 | ₩6,661 | -0.20% | 31.4만 |
|---|
| 2026.01.14 | ₩6,595 | ₩6,755 | ₩6,445 | ₩6,621 | +0.40% | 32.3만 |
|---|
| 2026.01.13 | ₩6,408 | ₩6,768 | ₩6,368 | ₩6,581 | +2.71% | 36.6만 |
|---|
| 2026.01.12 | ₩6,181 | ₩6,421 | ₩6,007 | ₩6,328 | +2.38% | 37.9만 |
|---|
| 2026.01.09 | ₩6,742 | ₩6,808 | ₩6,121 | ₩6,354 | -5.74% | 83만 |
|---|
| 2026.01.08 | ₩5,860 | ₩6,875 | ₩5,860 | ₩6,715 | +14.58% | 120.5만 |
|---|
| 2026.01.07 | ₩5,954 | ₩6,461 | ₩5,700 | ₩5,927 | -0.45% | 144.3만 |
|---|
| 2026.01.06 | ₩7,569 | ₩7,636 | ₩5,640 | ₩5,887 | -22.22% | 409.7만 |
|---|
| 2026.01.05 | ₩7,195 | ₩7,729 | ₩6,942 | ₩7,396 | +2.78% | 61.5만 |
|---|
| 2026.01.02 | ₩6,728 | ₩7,202 | ₩6,621 | ₩7,129 | +5.95% | 46.9만 |
|---|
| 2025.12.31 | ₩6,541 | ₩6,762 | ₩6,515 | ₩6,595 | +0.82% | 42.2만 |
|---|
| 2025.12.30 | ₩6,768 | ₩6,835 | ₩6,541 | ₩6,568 | -2.96% | 57.4만 |
|---|
| 2025.12.29 | ₩6,742 | ₩6,942 | ₩6,675 | ₩6,795 | +0.79% | 37.5만 |
|---|
| 2025.12.26 | ₩7,062 | ₩7,129 | ₩6,755 | ₩6,915 | -2.08% | 42만 |
|---|
| 2025.12.24 | ₩6,968 | ₩7,142 | ₩6,848 | ₩7,115 | +2.11% | 22.2만 |
|---|
| 2025.12.23 | ₩6,742 | ₩7,049 | ₩6,697 | ₩6,982 | +3.56% | 36.4만 |
|---|
| 2025.12.22 | ₩6,848 | ₩7,115 | ₩6,621 | ₩6,822 | -0.39% | 63.7만 |
|---|
| 2025.12.19 | ₩6,301 | ₩7,342 | ₩6,168 | ₩6,728 | +6.78% | 208.7만 |
|---|
| 2025.12.18 | ₩6,635 | ₩7,035 | ₩6,241 | ₩6,274 | -5.43% | 140.3만 |
|---|
| 2025.12.17 | ₩7,075 | ₩7,195 | ₩6,194 | ₩6,381 | -9.81% | 178.3만 |
|---|
| 2025.12.16 | ₩7,783 | ₩7,890 | ₩7,009 | ₩7,129 | -8.40% | 69.9만 |
|---|
| 2025.12.15 | ₩8,410 | ₩8,410 | ₩7,756 | ₩7,796 | -7.30% | 44.3만 |
|---|
| 2025.12.12 | ₩8,544 | ₩8,944 | ₩7,850 | ₩8,050 | -5.78% | 53.5만 |
|---|
| 2025.12.11 | ₩8,691 | ₩8,727 | ₩8,117 | ₩8,637 | -0.61% | 48.3만 |
|---|
| 2025.12.10 | ₩8,971 | ₩9,004 | ₩8,570 | ₩8,757 | -2.38% | 30만 |
|---|
| 2025.12.09 | ₩8,998 | ₩9,144 | ₩8,797 | ₩9,064 | +0.74% | 27.9만 |
|---|
| 2025.12.08 | ₩9,291 | ₩9,425 | ₩8,900 | ₩9,144 | -1.58% | 28.8만 |
|---|
| 2025.12.05 | ₩9,799 | ₩9,986 | ₩9,225 | ₩9,358 | -4.50% | 31.6만 |
|---|
| 2025.12.04 | ₩9,358 | ₩10,026 | ₩9,144 | ₩9,745 | +4.14% | 54.3만 |
|---|
| 2025.12.03 | ₩8,664 | ₩9,478 | ₩8,424 | ₩9,411 | +8.63% | 33.3만 |
|---|
| 2025.12.02 | ₩8,811 | ₩9,064 | ₩8,557 | ₩8,597 | -2.42% | 27만 |
|---|
| 2025.12.01 | ₩9,692 | ₩9,779 | ₩8,649 | ₩8,677 | -10.47% | 82.1만 |
|---|
| 2025.11.28 | ₩9,879 | ₩10,146 | ₩9,625 | ₩9,959 | +0.81% | 34.5만 |
|---|
| 2025.11.26 | ₩9,278 | ₩9,638 | ₩9,011 | ₩9,345 | +0.72% | 40.9만 |
|---|
| 2025.11.25 | ₩9,158 | ₩9,345 | ₩8,584 | ₩9,185 | +0.29% | 27.5만 |
|---|
| 2025.11.24 | ₩8,984 | ₩9,478 | ₩8,677 | ₩9,078 | +1.04% | 33.5만 |
|---|
| 2025.11.21 | ₩8,464 | ₩9,552 | ₩8,077 | ₩8,677 | +2.52% | 108.9만 |
|---|
| 2025.11.20 | ₩8,584 | ₩9,078 | ₩7,970 | ₩8,303 | -3.27% | 76.1만 |
|---|
| 2025.11.19 | ₩8,557 | ₩8,664 | ₩8,077 | ₩8,223 | -3.90% | 66.3만 |
|---|
| 2025.11.18 | ₩8,077 | ₩8,851 | ₩7,983 | ₩8,464 | +4.79% | 52.6만 |
|---|
| 2025.11.17 | ₩8,357 | ₩8,824 | ₩8,023 | ₩8,317 | -0.48% | 65.6만 |
|---|
| 2025.11.14 | ₩8,811 | ₩9,425 | ₩8,357 | ₩8,691 | -1.36% | 118.4만 |
|---|
| 2025.11.13 | ₩9,572 | ₩10,266 | ₩9,024 | ₩9,265 | -3.21% | 115.4만 |
|---|
| 2025.11.12 | ₩10,853 | ₩10,920 | ₩9,251 | ₩9,852 | -9.23% | 113.5만 |
|---|
| 2025.11.11 | ₩10,706 | ₩11,040 | ₩10,135 | ₩10,252 | -4.24% | 48.2만 |
|---|
| 2025.11.10 | ₩11,547 | ₩12,015 | ₩10,800 | ₩10,893 | -5.66% | 39.4만 |
|---|
| 2025.11.07 | ₩11,267 | ₩11,267 | ₩9,919 | ₩11,094 | -1.54% | 61.6만 |
|---|
| 2025.11.06 | ₩11,708 | ₩12,015 | ₩10,600 | ₩10,893 | -6.96% | 75.1만 |
|---|
| 2025.11.05 | ₩12,055 | ₩12,615 | ₩11,641 | ₩11,774 | -2.33% | 51.1만 |
|---|
| 2025.11.04 | ₩12,602 | ₩13,056 | ₩12,028 | ₩12,482 | -0.95% | 47.6만 |
|---|
| 2025.11.03 | ₩13,176 | ₩13,977 | ₩12,856 | ₩12,989 | -1.42% | 52.8만 |
|---|
| 2025.10.31 | ₩13,016 | ₩13,737 | ₩12,135 | ₩13,323 | +2.36% | 59.2만 |
|---|
| 2025.10.30 | ₩12,455 | ₩14,778 | ₩12,295 | ₩12,802 | +2.79% | 180.8만 |
|---|
| 2025.10.29 | ₩11,094 | ₩12,864 | ₩11,053 | ₩12,655 | +14.08% | 118.2만 |
|---|
| 2025.10.28 | ₩11,547 | ₩11,668 | ₩10,973 | ₩11,040 | -4.39% | 30.1만 |
|---|
| 2025.10.27 | ₩12,015 | ₩12,255 | ₩11,381 | ₩11,561 | -3.78% | 34만 |
|---|
| 2025.10.24 | ₩11,681 | ₩12,121 | ₩11,494 | ₩11,668 | -0.11% | 44.7만 |
|---|
| 2025.10.23 | ₩11,587 | ₩11,777 | ₩11,107 | ₩11,294 | -2.53% | 36.8만 |
|---|
| 2025.10.22 | ₩11,854 | ₩12,015 | ₩10,800 | ₩11,240 | -5.18% | 84.4만 |
|---|
| 2025.10.21 | ₩11,748 | ₩12,348 | ₩11,240 | ₩11,868 | +1.02% | 61.9만 |
|---|
| 2025.10.20 | ₩13,350 | ₩13,550 | ₩11,734 | ₩11,961 | -10.40% | 73.1만 |
|---|
| 2025.10.17 | ₩13,350 | ₩13,977 | ₩11,067 | ₩12,535 | -6.10% | 205.7만 |
|---|
| 2025.10.16 | ₩15,886 | ₩15,886 | ₩13,817 | ₩13,830 | -12.94% | 135만 |
|---|
| 2025.10.15 | ₩13,617 | ₩16,113 | ₩13,216 | ₩16,113 | +18.33% | 281만 |
|---|
| 2025.10.14 | ₩11,681 | ₩13,617 | ₩10,800 | ₩12,722 | +8.91% | 136.7만 |
|---|
| 2025.10.13 | ₩11,187 | ₩12,282 | ₩10,920 | ₩11,908 | +6.44% | 94.1만 |
|---|
| 2025.10.10 | ₩12,081 | ₩12,549 | ₩10,442 | ₩10,600 | -12.27% | 114.1만 |
|---|