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 | ₩3,362 | ₩3,369 | ₩3,169 | ₩3,229 | -3.97% | 5.8만 |
| 2026.10.08 | ₩3,642 | ₩3,696 | ₩3,135 | ₩3,295 | -9.52% | 25.4만 |
| 2026.10.07 | ₩3,549 | ₩3,762 | ₩3,469 | ₩3,682 | +3.76% | 24.5만 |
| 2026.10.06 | ₩3,442 | ₩3,696 | ₩3,349 | ₩3,576 | +3.88% | 8.6만 |
| 2026.10.05 | ₩3,536 | ₩3,569 | ₩3,349 | ₩3,389 | -4.15% | 10.5만 |
| 2026.10.02 | ₩3,616 | ₩3,709 | ₩3,509 | ₩3,536 | -2.21% | 9.1만 |
| 2026.10.01 | ₩3,802 | ₩3,883 | ₩3,502 | ₩3,536 | -7.02% | 18.3만 |
| 2026.09.30 | ₩4,029 | ₩4,136 | ₩3,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,789 |
| -5.96% |
| 37.6만 |
| 2026.09.29 | ₩4,256 | ₩4,410 | ₩3,936 | ₩3,936 | -7.52% | 28.6만 |
|---|
| 2026.09.28 | ₩4,003 | ₩4,323 | ₩3,975 | ₩4,216 | +5.33% | 12.4만 |
|---|
| 2026.09.25 | ₩4,069 | ₩4,269 | ₩3,936 | ₩4,069 | 0.00% | 6.4만 |
|---|
| 2026.09.24 | ₩4,189 | ₩4,376 | ₩4,029 | ₩4,029 | -3.82% | 9.4만 |
|---|
| 2026.09.23 | ₩4,403 | ₩4,443 | ₩4,136 | ₩4,203 | -4.55% | 10만 |
|---|
| 2026.09.22 | ₩4,403 | ₩4,510 | ₩4,256 | ₩4,430 | +0.61% | 12.9만 |
|---|
| 2026.09.21 | ₩4,309 | ₩4,443 | ₩4,143 | ₩4,416 | +2.48% | 19.9만 |
|---|
| 2026.09.18 | ₩4,136 | ₩4,243 | ₩4,016 | ₩4,163 | +0.65% | 8.2만 |
|---|
| 2026.09.17 | ₩4,069 | ₩4,203 | ₩3,992 | ₩4,149 | +1.97% | 12만 |
|---|
| 2026.09.16 | ₩3,963 | ₩4,069 | ₩3,849 | ₩3,923 | -1.01% | 6.3만 |
|---|
| 2026.09.15 | ₩4,029 | ₩4,040 | ₩3,896 | ₩3,963 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩3,963 | ₩4,069 | ₩3,883 | ₩4,016 | +1.35% | 9.9만 |
|---|
| 2026.09.11 | ₩4,163 | ₩4,236 | ₩4,016 | ₩4,069 | -2.24% | 8.6만 |
|---|
| 2026.09.10 | ₩4,056 | ₩4,203 | ₩4,011 | ₩4,043 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩4,216 | ₩4,296 | ₩4,109 | ₩4,123 | -2.22% | 11만 |
|---|
| 2026.09.08 | ₩4,243 | ₩4,470 | ₩4,136 | ₩4,309 | +1.57% | 23만 |
|---|
| 2026.09.04 | ₩4,069 | ₩4,256 | ₩4,016 | ₩4,176 | +2.62% | 15.8만 |
|---|
| 2026.09.03 | ₩4,005 | ₩4,083 | ₩3,896 | ₩4,069 | +1.60% | 15.2만 |
|---|
| 2026.09.02 | ₩3,963 | ₩4,045 | ₩3,883 | ₩3,936 | -0.67% | 8.6만 |
|---|
| 2026.09.01 | ₩3,976 | ₩4,056 | ₩3,669 | ₩4,016 | +1.01% | 43.2만 |
|---|
| 2026.08.31 | ₩4,149 | ₩4,309 | ₩4,003 | ₩4,083 | -1.61% | 18.9만 |
|---|
| 2026.08.28 | ₩4,229 | ₩4,243 | ₩4,069 | ₩4,149 | -1.89% | 11.4만 |
|---|
| 2026.08.27 | ₩4,216 | ₩4,323 | ₩4,149 | ₩4,229 | +0.32% | 26.5만 |
|---|
| 2026.08.26 | ₩4,189 | ₩4,383 | ₩4,123 | ₩4,176 | -0.32% | 10만 |
|---|
| 2026.08.25 | ₩4,123 | ₩4,283 | ₩4,063 | ₩4,243 | +2.91% | 18.2만 |
|---|
| 2026.08.24 | ₩4,536 | ₩4,536 | ₩3,983 | ₩4,149 | -8.53% | 32.2만 |
|---|
| 2026.08.21 | ₩4,336 | ₩4,623 | ₩4,336 | ₩4,563 | +5.23% | 21.8만 |
|---|
| 2026.08.20 | ₩4,430 | ₩4,560 | ₩4,179 | ₩4,350 | -1.81% | 18.4만 |
|---|
| 2026.08.19 | ₩4,683 | ₩4,790 | ₩4,416 | ₩4,483 | -4.27% | 17.3만 |
|---|
| 2026.08.18 | ₩4,670 | ₩4,743 | ₩4,430 | ₩4,670 | 0.00% | 22.8만 |
|---|
| 2026.08.17 | ₩4,830 | ₩5,278 | ₩4,736 | ₩4,763 | -1.38% | 20.7만 |
|---|
| 2026.08.14 | ₩5,497 | ₩5,510 | ₩4,750 | ₩4,870 | -11.41% | 35.6만 |
|---|
| 2026.08.13 | ₩5,017 | ₩5,911 | ₩4,870 | ₩5,590 | +11.44% | 33.5만 |
|---|
| 2026.08.12 | ₩5,417 | ₩5,530 | ₩5,257 | ₩5,350 | -1.23% | 18.2만 |
|---|
| 2026.08.11 | ₩5,203 | ₩5,417 | ₩5,203 | ₩5,417 | +4.10% | 7.3만 |
|---|
| 2026.08.10 | ₩5,203 | ₩5,337 | ₩5,110 | ₩5,177 | -0.51% | 9.4만 |
|---|
| 2026.08.07 | ₩5,057 | ₩5,337 | ₩5,030 | ₩5,190 | +2.64% | 10.9만 |
|---|
| 2026.08.06 | ₩4,950 | ₩5,150 | ₩4,937 | ₩4,977 | +0.54% | 16.5만 |
|---|
| 2026.08.05 | ₩5,057 | ₩5,297 | ₩4,816 | ₩5,017 | -0.79% | 15.6만 |
|---|
| 2026.08.04 | ₩4,950 | ₩5,177 | ₩4,950 | ₩4,990 | +0.81% | 17.9만 |
|---|
| 2026.08.03 | ₩4,483 | ₩4,897 | ₩4,483 | ₩4,870 | +8.63% | 19.6만 |
|---|
| 2026.07.31 | ₩4,363 | ₩4,496 | ₩4,296 | ₩4,430 | +1.53% | 7.4만 |
|---|
| 2026.07.30 | ₩4,109 | ₩4,309 | ₩4,096 | ₩4,269 | +3.90% | 18.2만 |
|---|
| 2026.07.29 | ₩4,096 | ₩4,402 | ₩3,883 | ₩4,003 | -2.28% | 52.9만 |
|---|
| 2026.07.28 | ₩4,523 | ₩4,523 | ₩4,096 | ₩4,136 | -8.55% | 39.7만 |
|---|
| 2026.07.27 | ₩4,376 | ₩4,592 | ₩4,216 | ₩4,456 | +1.83% | 29.6만 |
|---|
| 2026.07.24 | ₩4,510 | ₩4,510 | ₩4,203 | ₩4,296 | -4.73% | 36.3만 |
|---|
| 2026.07.23 | ₩4,590 | ₩4,857 | ₩4,456 | ₩4,536 | -1.16% | 27.6만 |
|---|
| 2026.07.22 | ₩4,670 | ₩4,990 | ₩4,643 | ₩4,723 | +1.14% | 22.7만 |
|---|
| 2026.07.21 | ₩4,696 | ₩4,790 | ₩4,430 | ₩4,790 | +1.99% | 32.3만 |
|---|
| 2026.07.20 | ₩4,816 | ₩4,934 | ₩4,550 | ₩4,603 | -4.43% | 14.4만 |
|---|
| 2026.07.17 | ₩4,776 | ₩4,910 | ₩4,656 | ₩4,736 | -0.84% | 37.3만 |
|---|
| 2026.07.16 | ₩5,190 | ₩5,437 | ₩4,843 | ₩4,977 | -4.11% | 24.7만 |
|---|
| 2026.07.15 | ₩5,430 | ₩5,628 | ₩5,150 | ₩5,270 | -2.95% | 18.9만 |
|---|
| 2026.07.14 | ₩5,337 | ₩5,550 | ₩5,297 | ₩5,350 | +0.25% | 20.8만 |
|---|
| 2026.07.13 | ₩5,444 | ₩5,470 | ₩5,230 | ₩5,310 | -2.45% | 17.3만 |
|---|
| 2026.07.10 | ₩5,937 | ₩5,964 | ₩5,484 | ₩5,497 | -7.42% | 8.4만 |
|---|
| 2026.07.09 | ₩5,470 | ₩6,016 | ₩5,350 | ₩5,964 | +9.02% | 29.8만 |
|---|
| 2026.07.08 | ₩5,283 | ₩5,470 | ₩5,150 | ₩5,430 | +2.78% | 21.4만 |
|---|
| 2026.07.07 | ₩5,697 | ₩5,935 | ₩5,270 | ₩5,337 | -6.32% | 33만 |
|---|
| 2026.07.06 | ₩6,031 | ₩6,311 | ₩5,697 | ₩5,817 | -3.54% | 36.7만 |
|---|
| 2026.07.02 | ₩6,498 | ₩6,858 | ₩5,817 | ₩6,031 | -7.19% | 45.2만 |
|---|
| 2026.07.01 | ₩6,898 | ₩7,271 | ₩6,498 | ₩6,578 | -4.64% | 19.9만 |
|---|
| 2026.06.30 | ₩7,031 | ₩7,325 | ₩6,751 | ₩6,965 | -0.95% | 13.8만 |
|---|
| 2026.06.29 | ₩6,911 | ₩7,231 | ₩6,644 | ₩6,978 | +0.97% | 15.2만 |
|---|
| 2026.06.26 | ₩6,804 | ₩7,125 | ₩6,604 | ₩6,898 | +1.37% | 24.2만 |
|---|
| 2026.06.25 | ₩7,338 | ₩7,680 | ₩6,791 | ₩6,938 | -5.45% | 33.9만 |
|---|
| 2026.06.24 | ₩7,792 | ₩7,940 | ₩7,071 | ₩7,178 | -7.88% | 25.9만 |
|---|
| 2026.06.23 | ₩7,725 | ₩8,365 | ₩7,498 | ₩7,632 | -1.21% | 26.6만 |
|---|
| 2026.06.22 | ₩8,085 | ₩8,472 | ₩8,005 | ₩8,072 | -0.17% | 18.9만 |
|---|
| 2026.06.18 | ₩8,005 | ₩8,232 | ₩7,818 | ₩8,045 | +0.50% | 16.9만 |
|---|
| 2026.06.17 | ₩7,698 | ₩8,257 | ₩7,618 | ₩7,712 | +0.17% | 19.9만 |
|---|
| 2026.06.16 | ₩7,605 | ₩8,112 | ₩7,405 | ₩7,565 | -0.53% | 16.3만 |
|---|
| 2026.06.15 | ₩8,072 | ₩8,245 | ₩7,492 | ₩7,578 | -6.12% | 21.6만 |
|---|
| 2026.06.12 | ₩7,565 | ₩7,939 | ₩7,378 | ₩7,645 | +1.06% | 19.6만 |
|---|
| 2026.06.11 | ₩7,178 | ₩7,618 | ₩6,951 | ₩7,618 | +6.13% | 24.9만 |
|---|
| 2026.06.10 | ₩7,458 | ₩7,805 | ₩6,991 | ₩7,098 | -4.83% | 24.2만 |
|---|
| 2026.06.09 | ₩8,259 | ₩8,459 | ₩7,071 | ₩7,565 | -8.40% | 61.1만 |
|---|
| 2026.06.08 | ₩8,205 | ₩8,486 | ₩8,005 | ₩8,125 | -0.98% | 34.4만 |
|---|
| 2026.06.05 | ₩9,393 | ₩9,593 | ₩7,605 | ₩7,658 | -18.47% | 55만 |
|---|
| 2026.06.04 | ₩8,926 | ₩9,913 | ₩8,539 | ₩9,206 | +3.14% | 39.9만 |
|---|
| 2026.06.03 | ₩8,672 | ₩9,353 | ₩8,432 | ₩9,099 | +4.92% | 44.4만 |
|---|
| 2026.06.02 | ₩9,139 | ₩9,206 | ₩8,566 | ₩8,726 | -4.53% | 41.3만 |
|---|
| 2026.06.01 | ₩8,059 | ₩9,273 | ₩8,032 | ₩9,153 | +13.58% | 51.7만 |
|---|
| 2026.05.29 | ₩8,499 | ₩8,686 | ₩7,872 | ₩8,285 | -2.51% | 26.3만 |
|---|
| 2026.05.28 | ₩8,539 | ₩8,966 | ₩8,365 | ₩8,499 | -0.47% | 32.6만 |
|---|
| 2026.05.27 | ₩8,125 | ₩9,313 | ₩8,005 | ₩8,766 | +7.88% | 89.2만 |
|---|
| 2026.05.26 | ₩7,738 | ₩8,526 | ₩7,672 | ₩8,072 | +4.31% | 53.6만 |
|---|
| 2026.05.22 | ₩7,418 | ₩7,778 | ₩7,342 | ₩7,658 | +3.24% | 39.2만 |
|---|
| 2026.05.21 | ₩7,058 | ₩7,388 | ₩7,058 | ₩7,365 | +4.35% | 18.6만 |
|---|
| 2026.05.20 | ₩7,285 | ₩7,792 | ₩6,885 | ₩7,071 | -2.93% | 44.3만 |
|---|
| 2026.05.19 | ₩8,112 | ₩8,145 | ₩7,138 | ₩7,151 | -11.84% | 55.4만 |
|---|
| 2026.05.18 | ₩8,699 | ₩9,580 | ₩8,272 | ₩8,472 | -2.61% | 87만 |
|---|
| 2026.05.15 | ₩7,992 | ₩8,859 | ₩7,405 | ₩8,699 | +8.85% | 110.9만 |
|---|
| 2026.05.14 | ₩6,844 | ₩8,432 | ₩6,724 | ₩8,299 | +21.25% | 178.8만 |
|---|
| 2026.05.13 | ₩5,137 | ₩6,925 | ₩5,137 | ₩6,764 | +31.69% | 193.5만 |
|---|
| 2026.05.12 | ₩5,764 | ₩5,769 | ₩5,417 | ₩5,644 | -2.08% | 46.8만 |
|---|
| 2026.05.11 | ₩4,897 | ₩6,124 | ₩4,870 | ₩5,830 | +19.07% | 58.3만 |
|---|
| 2026.05.08 | ₩6,404 | ₩6,524 | ₩6,031 | ₩6,177 | -3.54% | 46.3만 |
|---|
| 2026.05.07 | ₩6,965 | ₩7,058 | ₩6,284 | ₩6,431 | -7.66% | 36.7만 |
|---|
| 2026.05.06 | ₩6,671 | ₩7,365 | ₩6,547 | ₩7,138 | +7.00% | 41.9만 |
|---|
| 2026.05.05 | ₩6,644 | ₩6,671 | ₩6,141 | ₩6,591 | -0.80% | 27만 |
|---|
| 2026.05.04 | ₩6,378 | ₩6,778 | ₩6,378 | ₩6,564 | +2.93% | 38만 |
|---|
| 2026.05.01 | ₩6,378 | ₩6,938 | ₩6,364 | ₩6,604 | +3.56% | 52.9만 |
|---|
| 2026.04.30 | ₩5,417 | ₩6,764 | ₩5,283 | ₩6,378 | +17.73% | 116.2만 |
|---|
| 2026.04.29 | ₩5,644 | ₩5,670 | ₩5,283 | ₩5,390 | -4.49% | 21만 |
|---|
| 2026.04.28 | ₩5,510 | ₩5,617 | ₩5,070 | ₩5,604 | +1.69% | 28.9만 |
|---|
| 2026.04.27 | ₩5,697 | ₩5,855 | ₩5,470 | ₩5,657 | -0.70% | 14.4만 |
|---|
| 2026.04.24 | ₩5,537 | ₩5,871 | ₩5,364 | ₩5,724 | +3.37% | 18만 |
|---|
| 2026.04.23 | ₩5,710 | ₩5,901 | ₩5,243 | ₩5,564 | -2.57% | 36.4만 |
|---|
| 2026.04.22 | ₩6,164 | ₩6,295 | ₩5,497 | ₩5,764 | -6.49% | 51.6만 |
|---|
| 2026.04.21 | ₩6,591 | ₩6,591 | ₩5,820 | ₩5,937 | -9.92% | 55만 |
|---|
| 2026.04.20 | ₩5,697 | ₩6,671 | ₩5,497 | ₩6,498 | +14.05% | 139.8만 |
|---|
| 2026.04.17 | ₩5,270 | ₩5,964 | ₩5,150 | ₩5,737 | +8.86% | 120.1만 |
|---|
| 2026.04.16 | ₩5,230 | ₩5,270 | ₩4,816 | ₩5,163 | -1.28% | 45.4만 |
|---|
| 2026.04.15 | ₩5,203 | ₩5,497 | ₩4,950 | ₩5,230 | +0.51% | 63.1만 |
|---|
| 2026.04.14 | ₩5,003 | ₩5,283 | ₩4,670 | ₩5,057 | +1.07% | 101.8만 |
|---|
| 2026.04.13 | ₩3,829 | ₩5,070 | ₩3,829 | ₩4,843 | +26.48% | 132.7만 |
|---|
| 2026.04.10 | ₩4,123 | ₩4,283 | ₩3,696 | ₩3,802 | -7.77% | 26.7만 |
|---|
| 2026.04.09 | ₩3,562 | ₩4,314 | ₩3,562 | ₩4,123 | +15.73% | 63.4만 |
|---|
| 2026.04.08 | ₩3,736 | ₩3,829 | ₩3,549 | ₩3,656 | -2.14% | 27.1만 |
|---|
| 2026.04.07 | ₩3,536 | ₩3,536 | ₩3,295 | ₩3,496 | -1.13% | 19.3만 |
|---|
| 2026.04.06 | ₩3,949 | ₩4,043 | ₩3,536 | ₩3,549 | -10.14% | 35.3만 |
|---|
| 2026.04.02 | ₩3,802 | ₩4,043 | ₩3,669 | ₩3,896 | +2.46% | 30.7만 |
|---|
| 2026.04.01 | ₩3,496 | ₩3,762 | ₩3,496 | ₩3,709 | +6.11% | 26.5만 |
|---|
| 2026.03.31 | ₩3,376 | ₩3,556 | ₩3,322 | ₩3,416 | +1.19% | 22.5만 |
|---|
| 2026.03.30 | ₩3,562 | ₩3,869 | ₩3,215 | ₩3,282 | -7.87% | 25.8만 |
|---|
| 2026.03.27 | ₩3,482 | ₩3,556 | ₩3,269 | ₩3,429 | -1.53% | 40만 |
|---|
| 2026.03.26 | ₩3,789 | ₩3,923 | ₩3,496 | ₩3,496 | -7.75% | 34.6만 |
|---|
| 2026.03.25 | ₩4,203 | ₩4,203 | ₩3,473 | ₩3,856 | -8.25% | 62.1만 |
|---|
| 2026.03.24 | ₩3,149 | ₩3,829 | ₩3,149 | ₩3,669 | +16.53% | 77.9만 |
|---|
| 2026.03.23 | ₩2,989 | ₩3,266 | ₩2,922 | ₩3,149 | +5.36% | 48.1만 |
|---|
| 2026.03.20 | ₩2,975 | ₩3,162 | ₩2,909 | ₩2,975 | 0.00% | 44.3만 |
|---|
| 2026.03.19 | ₩2,788 | ₩3,002 | ₩2,748 | ₩2,909 | +4.31% | 54.8만 |
|---|
| 2026.03.18 | ₩3,776 | ₩3,776 | ₩2,588 | ₩2,668 | -29.33% | 247.6만 |
|---|
| 2026.03.17 | ₩3,682 | ₩3,963 | ₩3,656 | ₩3,789 | +2.90% | 38.5만 |
|---|
| 2026.03.16 | ₩3,722 | ₩3,903 | ₩3,589 | ₩3,669 | -1.43% | 14.7만 |
|---|
| 2026.03.13 | ₩3,749 | ₩3,936 | ₩3,509 | ₩3,682 | -1.78% | 33.1만 |
|---|
| 2026.03.12 | ₩3,656 | ₩3,722 | ₩3,496 | ₩3,616 | -1.09% | 41.9만 |
|---|
| 2026.03.11 | ₩3,736 | ₩3,836 | ₩3,549 | ₩3,776 | +1.07% | 27.6만 |
|---|
| 2026.03.10 | ₩3,856 | ₩3,983 | ₩3,702 | ₩3,749 | -2.77% | 21만 |
|---|
| 2026.03.09 | ₩3,762 | ₩3,936 | ₩3,762 | ₩3,896 | +3.55% | 20.7만 |
|---|
| 2026.03.06 | ₩4,136 | ₩4,245 | ₩3,616 | ₩3,976 | -3.87% | 75.4만 |
|---|
| 2026.03.05 | ₩4,350 | ₩4,456 | ₩4,083 | ₩4,269 | -1.84% | 19.4만 |
|---|
| 2026.03.04 | ₩4,403 | ₩4,668 | ₩4,336 | ₩4,403 | 0.00% | 23.5만 |
|---|
| 2026.03.03 | ₩4,483 | ₩4,496 | ₩4,203 | ₩4,309 | -3.87% | 29.4만 |
|---|
| 2026.03.02 | ₩4,496 | ₩4,790 | ₩4,496 | ₩4,603 | +2.37% | 17.8만 |
|---|
| 2026.02.27 | ₩5,043 | ₩5,043 | ₩4,496 | ₩4,630 | -8.20% | 42.1만 |
|---|
| 2026.02.26 | ₩5,043 | ₩5,230 | ₩4,910 | ₩5,163 | +2.38% | 14.7만 |
|---|
| 2026.02.25 | ₩4,963 | ₩5,150 | ₩4,897 | ₩5,017 | +1.08% | 16.4만 |
|---|
| 2026.02.24 | ₩4,630 | ₩5,003 | ₩4,510 | ₩4,910 | +6.05% | 11.9만 |
|---|
| 2026.02.23 | ₩4,670 | ₩4,778 | ₩4,576 | ₩4,643 | -0.57% | 17만 |
|---|
| 2026.02.20 | ₩4,870 | ₩5,017 | ₩4,710 | ₩4,723 | -3.01% | 15.7만 |
|---|
| 2026.02.19 | ₩4,656 | ₩4,910 | ₩4,496 | ₩4,910 | +5.44% | 17.1만 |
|---|
| 2026.02.18 | ₩5,110 | ₩5,323 | ₩4,630 | ₩4,696 | -8.09% | 26.3만 |
|---|
| 2026.02.17 | ₩5,137 | ₩5,163 | ₩4,830 | ₩5,137 | 0.00% | 27만 |
|---|
| 2026.02.13 | ₩5,083 | ₩5,217 | ₩4,950 | ₩5,083 | 0.00% | 30.3만 |
|---|
| 2026.02.12 | ₩5,243 | ₩5,337 | ₩4,950 | ₩5,030 | -4.07% | 12.3만 |
|---|
| 2026.02.11 | ₩5,364 | ₩5,624 | ₩5,097 | ₩5,203 | -2.99% | 33만 |
|---|
| 2026.02.10 | ₩5,163 | ₩5,230 | ₩4,923 | ₩5,057 | -2.07% | 15만 |
|---|
| 2026.02.09 | ₩5,043 | ₩5,203 | ₩4,776 | ₩5,190 | +2.91% | 28.3만 |
|---|
| 2026.02.06 | ₩4,776 | ₩5,337 | ₩4,776 | ₩5,003 | +4.75% | 39.8만 |
|---|
| 2026.02.05 | ₩4,670 | ₩4,937 | ₩4,590 | ₩4,670 | 0.00% | 27.1만 |
|---|
| 2026.02.04 | ₩5,150 | ₩5,150 | ₩4,603 | ₩4,803 | -6.74% | 52.6만 |
|---|
| 2026.02.03 | ₩5,070 | ₩5,325 | ₩4,803 | ₩5,070 | 0.00% | 33.7만 |
|---|
| 2026.02.02 | ₩4,977 | ₩5,217 | ₩4,867 | ₩5,030 | +1.07% | 41.5만 |
|---|
| 2026.01.30 | ₩5,484 | ₩5,610 | ₩4,950 | ₩4,990 | -9.00% | 42만 |
|---|
| 2026.01.29 | ₩5,417 | ₩5,604 | ₩5,270 | ₩5,524 | +1.97% | 36.4만 |
|---|
| 2026.01.28 | ₩5,684 | ₩5,750 | ₩5,297 | ₩5,510 | -3.05% | 56.4만 |
|---|
| 2026.01.27 | ₩5,724 | ₩5,924 | ₩5,470 | ₩5,670 | -0.93% | 37.2만 |
|---|
| 2026.01.26 | ₩5,764 | ₩6,031 | ₩5,684 | ₩5,737 | -0.46% | 64.2만 |
|---|
| 2026.01.23 | ₩6,351 | ₩6,351 | ₩5,750 | ₩5,790 | -8.82% | 40.1만 |
|---|
| 2026.01.22 | ₩6,231 | ₩6,438 | ₩6,057 | ₩6,351 | +1.93% | 30.3만 |
|---|
| 2026.01.21 | ₩6,084 | ₩6,608 | ₩5,925 | ₩6,137 | +0.88% | 56.4만 |
|---|
| 2026.01.20 | ₩6,511 | ₩6,651 | ₩6,284 | ₩6,324 | -2.87% | 35.6만 |
|---|
| 2026.01.16 | ₩6,671 | ₩6,911 | ₩6,671 | ₩6,791 | +1.80% | 48.3만 |
|---|
| 2026.01.15 | ₩6,671 | ₩6,871 | ₩6,548 | ₩6,658 | -0.20% | 31.4만 |
|---|
| 2026.01.14 | ₩6,591 | ₩6,751 | ₩6,442 | ₩6,618 | +0.40% | 32.3만 |
|---|
| 2026.01.13 | ₩6,404 | ₩6,764 | ₩6,364 | ₩6,578 | +2.71% | 36.6만 |
|---|
| 2026.01.12 | ₩6,177 | ₩6,418 | ₩6,004 | ₩6,324 | +2.38% | 37.9만 |
|---|
| 2026.01.09 | ₩6,738 | ₩6,804 | ₩6,117 | ₩6,351 | -5.74% | 83만 |
|---|
| 2026.01.08 | ₩5,857 | ₩6,871 | ₩5,857 | ₩6,711 | +14.58% | 120.5만 |
|---|
| 2026.01.07 | ₩5,951 | ₩6,458 | ₩5,697 | ₩5,924 | -0.45% | 144.3만 |
|---|
| 2026.01.06 | ₩7,565 | ₩7,632 | ₩5,637 | ₩5,884 | -22.22% | 409.7만 |
|---|
| 2026.01.05 | ₩7,191 | ₩7,725 | ₩6,938 | ₩7,392 | +2.78% | 61.5만 |
|---|
| 2026.01.02 | ₩6,724 | ₩7,198 | ₩6,618 | ₩7,125 | +5.95% | 46.9만 |
|---|
| 2025.12.31 | ₩6,538 | ₩6,758 | ₩6,511 | ₩6,591 | +0.82% | 42.2만 |
|---|
| 2025.12.30 | ₩6,764 | ₩6,831 | ₩6,538 | ₩6,564 | -2.96% | 57.4만 |
|---|
| 2025.12.29 | ₩6,738 | ₩6,938 | ₩6,671 | ₩6,791 | +0.79% | 37.5만 |
|---|
| 2025.12.26 | ₩7,058 | ₩7,125 | ₩6,751 | ₩6,911 | -2.08% | 42만 |
|---|
| 2025.12.24 | ₩6,965 | ₩7,138 | ₩6,844 | ₩7,111 | +2.11% | 22.2만 |
|---|
| 2025.12.23 | ₩6,738 | ₩7,045 | ₩6,694 | ₩6,978 | +3.56% | 36.4만 |
|---|
| 2025.12.22 | ₩6,844 | ₩7,111 | ₩6,618 | ₩6,818 | -0.39% | 63.7만 |
|---|
| 2025.12.19 | ₩6,297 | ₩7,338 | ₩6,164 | ₩6,724 | +6.78% | 208.7만 |
|---|
| 2025.12.18 | ₩6,631 | ₩7,031 | ₩6,237 | ₩6,271 | -5.43% | 140.3만 |
|---|
| 2025.12.17 | ₩7,071 | ₩7,191 | ₩6,191 | ₩6,378 | -9.81% | 178.3만 |
|---|
| 2025.12.16 | ₩7,778 | ₩7,885 | ₩7,005 | ₩7,125 | -8.40% | 69.9만 |
|---|
| 2025.12.15 | ₩8,406 | ₩8,406 | ₩7,752 | ₩7,792 | -7.30% | 44.3만 |
|---|
| 2025.12.12 | ₩8,539 | ₩8,939 | ₩7,845 | ₩8,045 | -5.78% | 53.5만 |
|---|
| 2025.12.11 | ₩8,686 | ₩8,722 | ₩8,112 | ₩8,632 | -0.61% | 48.3만 |
|---|
| 2025.12.10 | ₩8,966 | ₩8,999 | ₩8,566 | ₩8,752 | -2.38% | 30만 |
|---|
| 2025.12.09 | ₩8,993 | ₩9,139 | ₩8,792 | ₩9,059 | +0.74% | 27.9만 |
|---|
| 2025.12.08 | ₩9,286 | ₩9,420 | ₩8,895 | ₩9,139 | -1.58% | 28.8만 |
|---|
| 2025.12.05 | ₩9,793 | ₩9,980 | ₩9,219 | ₩9,353 | -4.50% | 31.6만 |
|---|
| 2025.12.04 | ₩9,353 | ₩10,020 | ₩9,139 | ₩9,740 | +4.14% | 54.3만 |
|---|
| 2025.12.03 | ₩8,659 | ₩9,473 | ₩8,419 | ₩9,406 | +8.63% | 33.3만 |
|---|
| 2025.12.02 | ₩8,806 | ₩9,059 | ₩8,552 | ₩8,592 | -2.42% | 27만 |
|---|
| 2025.12.01 | ₩9,686 | ₩9,773 | ₩8,644 | ₩8,672 | -10.47% | 82.1만 |
|---|
| 2025.11.28 | ₩9,873 | ₩10,140 | ₩9,620 | ₩9,953 | +0.81% | 34.5만 |
|---|
| 2025.11.26 | ₩9,273 | ₩9,633 | ₩9,006 | ₩9,339 | +0.72% | 40.9만 |
|---|
| 2025.11.25 | ₩9,153 | ₩9,339 | ₩8,579 | ₩9,179 | +0.29% | 27.5만 |
|---|
| 2025.11.24 | ₩8,979 | ₩9,473 | ₩8,672 | ₩9,073 | +1.04% | 33.5만 |
|---|
| 2025.11.21 | ₩8,459 | ₩9,546 | ₩8,072 | ₩8,672 | +2.52% | 108.9만 |
|---|
| 2025.11.20 | ₩8,579 | ₩9,073 | ₩7,965 | ₩8,299 | -3.27% | 76.1만 |
|---|
| 2025.11.19 | ₩8,552 | ₩8,659 | ₩8,072 | ₩8,219 | -3.90% | 66.3만 |
|---|
| 2025.11.18 | ₩8,072 | ₩8,846 | ₩7,979 | ₩8,459 | +4.79% | 52.6만 |
|---|
| 2025.11.17 | ₩8,352 | ₩8,819 | ₩8,019 | ₩8,312 | -0.48% | 65.6만 |
|---|
| 2025.11.14 | ₩8,806 | ₩9,420 | ₩8,352 | ₩8,686 | -1.36% | 118.4만 |
|---|
| 2025.11.13 | ₩9,566 | ₩10,260 | ₩9,019 | ₩9,259 | -3.21% | 115.4만 |
|---|
| 2025.11.12 | ₩10,847 | ₩10,914 | ₩9,246 | ₩9,846 | -9.23% | 113.5만 |
|---|
| 2025.11.11 | ₩10,700 | ₩11,034 | ₩10,129 | ₩10,247 | -4.24% | 48.2만 |
|---|
| 2025.11.10 | ₩11,541 | ₩12,008 | ₩10,794 | ₩10,887 | -5.66% | 39.4만 |
|---|
| 2025.11.07 | ₩11,261 | ₩11,261 | ₩9,913 | ₩11,087 | -1.54% | 61.6만 |
|---|
| 2025.11.06 | ₩11,701 | ₩12,008 | ₩10,594 | ₩10,887 | -6.96% | 75.1만 |
|---|
| 2025.11.05 | ₩12,048 | ₩12,608 | ₩11,634 | ₩11,768 | -2.33% | 51.1만 |
|---|
| 2025.11.04 | ₩12,595 | ₩13,049 | ₩12,021 | ₩12,475 | -0.95% | 47.6만 |
|---|
| 2025.11.03 | ₩13,169 | ₩13,969 | ₩12,848 | ₩12,982 | -1.42% | 52.8만 |
|---|
| 2025.10.31 | ₩13,009 | ₩13,729 | ₩12,128 | ₩13,315 | +2.36% | 59.2만 |
|---|
| 2025.10.30 | ₩12,448 | ₩14,770 | ₩12,288 | ₩12,795 | +2.79% | 180.8만 |
|---|
| 2025.10.29 | ₩11,087 | ₩12,856 | ₩11,047 | ₩12,648 | +14.08% | 118.2만 |
|---|
| 2025.10.28 | ₩11,541 | ₩11,661 | ₩10,967 | ₩11,034 | -4.39% | 30.1만 |
|---|
| 2025.10.27 | ₩12,008 | ₩12,248 | ₩11,374 | ₩11,554 | -3.78% | 34만 |
|---|
| 2025.10.24 | ₩11,674 | ₩12,115 | ₩11,488 | ₩11,661 | -0.11% | 44.7만 |
|---|
| 2025.10.23 | ₩11,581 | ₩11,770 | ₩11,101 | ₩11,287 | -2.53% | 36.8만 |
|---|
| 2025.10.22 | ₩11,848 | ₩12,008 | ₩10,794 | ₩11,234 | -5.18% | 84.4만 |
|---|
| 2025.10.21 | ₩11,741 | ₩12,341 | ₩11,234 | ₩11,861 | +1.02% | 61.9만 |
|---|
| 2025.10.20 | ₩13,342 | ₩13,542 | ₩11,728 | ₩11,955 | -10.40% | 73.1만 |
|---|
| 2025.10.17 | ₩13,342 | ₩13,969 | ₩11,061 | ₩12,528 | -6.10% | 205.7만 |
|---|
| 2025.10.16 | ₩15,877 | ₩15,877 | ₩13,809 | ₩13,822 | -12.94% | 135만 |
|---|
| 2025.10.15 | ₩13,609 | ₩16,104 | ₩13,209 | ₩16,104 | +18.33% | 281만 |
|---|
| 2025.10.14 | ₩11,674 | ₩13,609 | ₩10,794 | ₩12,715 | +8.91% | 136.7만 |
|---|
| 2025.10.13 | ₩11,181 | ₩12,275 | ₩10,914 | ₩11,901 | +6.44% | 94.1만 |
|---|
| 2025.10.10 | ₩12,075 | ₩12,542 | ₩10,436 | ₩10,594 | -12.27% | 114.1만 |
|---|