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 | ₩3,368 | ₩3,375 | ₩3,174 | ₩3,234 | -3.97% | 5.8만 |
| 2026.10.08 | ₩3,649 | ₩3,702 | ₩3,141 | ₩3,301 | -9.52% | 25.4만 |
| 2026.10.07 | ₩3,555 | ₩3,769 | ₩3,475 | ₩3,689 | +3.76% | 24.5만 |
| 2026.10.06 | ₩3,448 | ₩3,702 | ₩3,355 | ₩3,582 | +3.88% | 8.6만 |
| 2026.10.05 | ₩3,542 | ₩3,575 | ₩3,355 | ₩3,395 | -4.15% | 10.5만 |
| 2026.10.02 | ₩3,622 | ₩3,715 | ₩3,515 | ₩3,542 | -2.21% | 9.1만 |
| 2026.10.01 | ₩3,809 | ₩3,889 | ₩3,508 | ₩3,542 | -7.02% | 18.3만 |
| 2026.09.30 | ₩4,036 | ₩4,143 | ₩3,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,796 |
| -5.96% |
| 37.6만 |
| 2026.09.29 | ₩4,263 | ₩4,417 | ₩3,943 | ₩3,943 | -7.52% | 28.6만 |
|---|
| 2026.09.28 | ₩4,009 | ₩4,330 | ₩3,981 | ₩4,223 | +5.33% | 12.4만 |
|---|
| 2026.09.25 | ₩4,076 | ₩4,277 | ₩3,943 | ₩4,076 | 0.00% | 6.4만 |
|---|
| 2026.09.24 | ₩4,197 | ₩4,384 | ₩4,036 | ₩4,036 | -3.82% | 9.4만 |
|---|
| 2026.09.23 | ₩4,410 | ₩4,450 | ₩4,143 | ₩4,210 | -4.55% | 10만 |
|---|
| 2026.09.22 | ₩4,410 | ₩4,517 | ₩4,263 | ₩4,437 | +0.61% | 12.9만 |
|---|
| 2026.09.21 | ₩4,317 | ₩4,450 | ₩4,150 | ₩4,424 | +2.48% | 19.9만 |
|---|
| 2026.09.18 | ₩4,143 | ₩4,250 | ₩4,023 | ₩4,170 | +0.65% | 8.2만 |
|---|
| 2026.09.17 | ₩4,076 | ₩4,210 | ₩3,999 | ₩4,156 | +1.97% | 12만 |
|---|
| 2026.09.16 | ₩3,969 | ₩4,076 | ₩3,856 | ₩3,929 | -1.01% | 6.3만 |
|---|
| 2026.09.15 | ₩4,036 | ₩4,047 | ₩3,903 | ₩3,969 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩3,969 | ₩4,076 | ₩3,889 | ₩4,023 | +1.35% | 9.9만 |
|---|
| 2026.09.11 | ₩4,170 | ₩4,243 | ₩4,023 | ₩4,076 | -2.24% | 8.6만 |
|---|
| 2026.09.10 | ₩4,063 | ₩4,210 | ₩4,017 | ₩4,050 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩4,223 | ₩4,303 | ₩4,116 | ₩4,130 | -2.22% | 11만 |
|---|
| 2026.09.08 | ₩4,250 | ₩4,477 | ₩4,143 | ₩4,317 | +1.57% | 23만 |
|---|
| 2026.09.04 | ₩4,076 | ₩4,263 | ₩4,023 | ₩4,183 | +2.62% | 15.8만 |
|---|
| 2026.09.03 | ₩4,012 | ₩4,090 | ₩3,903 | ₩4,076 | +1.60% | 15.2만 |
|---|
| 2026.09.02 | ₩3,969 | ₩4,052 | ₩3,889 | ₩3,943 | -0.67% | 8.6만 |
|---|
| 2026.09.01 | ₩3,983 | ₩4,063 | ₩3,675 | ₩4,023 | +1.01% | 43.2만 |
|---|
| 2026.08.31 | ₩4,156 | ₩4,317 | ₩4,009 | ₩4,090 | -1.61% | 18.9만 |
|---|
| 2026.08.28 | ₩4,237 | ₩4,250 | ₩4,076 | ₩4,156 | -1.89% | 11.4만 |
|---|
| 2026.08.27 | ₩4,223 | ₩4,330 | ₩4,156 | ₩4,237 | +0.32% | 26.5만 |
|---|
| 2026.08.26 | ₩4,197 | ₩4,390 | ₩4,130 | ₩4,183 | -0.32% | 10만 |
|---|
| 2026.08.25 | ₩4,130 | ₩4,290 | ₩4,070 | ₩4,250 | +2.91% | 18.2만 |
|---|
| 2026.08.24 | ₩4,544 | ₩4,544 | ₩3,989 | ₩4,156 | -8.53% | 32.2만 |
|---|
| 2026.08.21 | ₩4,344 | ₩4,631 | ₩4,344 | ₩4,571 | +5.23% | 21.8만 |
|---|
| 2026.08.20 | ₩4,437 | ₩4,568 | ₩4,186 | ₩4,357 | -1.81% | 18.4만 |
|---|
| 2026.08.19 | ₩4,691 | ₩4,798 | ₩4,424 | ₩4,491 | -4.27% | 17.3만 |
|---|
| 2026.08.18 | ₩4,678 | ₩4,751 | ₩4,437 | ₩4,678 | 0.00% | 22.8만 |
|---|
| 2026.08.17 | ₩4,838 | ₩5,287 | ₩4,745 | ₩4,771 | -1.38% | 20.7만 |
|---|
| 2026.08.14 | ₩5,506 | ₩5,520 | ₩4,758 | ₩4,878 | -11.41% | 35.6만 |
|---|
| 2026.08.13 | ₩5,025 | ₩5,921 | ₩4,878 | ₩5,600 | +11.44% | 33.5만 |
|---|
| 2026.08.12 | ₩5,426 | ₩5,540 | ₩5,266 | ₩5,359 | -1.23% | 18.2만 |
|---|
| 2026.08.11 | ₩5,212 | ₩5,426 | ₩5,212 | ₩5,426 | +4.10% | 7.3만 |
|---|
| 2026.08.10 | ₩5,212 | ₩5,346 | ₩5,119 | ₩5,186 | -0.51% | 9.4만 |
|---|
| 2026.08.07 | ₩5,065 | ₩5,346 | ₩5,039 | ₩5,199 | +2.64% | 10.9만 |
|---|
| 2026.08.06 | ₩4,958 | ₩5,159 | ₩4,945 | ₩4,985 | +0.54% | 16.5만 |
|---|
| 2026.08.05 | ₩5,065 | ₩5,306 | ₩4,825 | ₩5,025 | -0.79% | 15.6만 |
|---|
| 2026.08.04 | ₩4,958 | ₩5,186 | ₩4,958 | ₩4,998 | +0.81% | 17.9만 |
|---|
| 2026.08.03 | ₩4,491 | ₩4,905 | ₩4,491 | ₩4,878 | +8.63% | 19.6만 |
|---|
| 2026.07.31 | ₩4,370 | ₩4,504 | ₩4,303 | ₩4,437 | +1.53% | 7.4만 |
|---|
| 2026.07.30 | ₩4,116 | ₩4,317 | ₩4,103 | ₩4,277 | +3.90% | 18.2만 |
|---|
| 2026.07.29 | ₩4,103 | ₩4,409 | ₩3,889 | ₩4,009 | -2.28% | 52.9만 |
|---|
| 2026.07.28 | ₩4,531 | ₩4,531 | ₩4,103 | ₩4,143 | -8.55% | 39.7만 |
|---|
| 2026.07.27 | ₩4,384 | ₩4,600 | ₩4,223 | ₩4,464 | +1.83% | 29.6만 |
|---|
| 2026.07.24 | ₩4,517 | ₩4,517 | ₩4,210 | ₩4,303 | -4.73% | 36.3만 |
|---|
| 2026.07.23 | ₩4,597 | ₩4,865 | ₩4,464 | ₩4,544 | -1.16% | 27.6만 |
|---|
| 2026.07.22 | ₩4,678 | ₩4,998 | ₩4,651 | ₩4,731 | +1.14% | 22.7만 |
|---|
| 2026.07.21 | ₩4,704 | ₩4,798 | ₩4,437 | ₩4,798 | +1.99% | 32.3만 |
|---|
| 2026.07.20 | ₩4,825 | ₩4,942 | ₩4,557 | ₩4,611 | -4.43% | 14.4만 |
|---|
| 2026.07.17 | ₩4,785 | ₩4,918 | ₩4,664 | ₩4,745 | -0.84% | 37.3만 |
|---|
| 2026.07.16 | ₩5,199 | ₩5,446 | ₩4,851 | ₩4,985 | -4.11% | 24.7만 |
|---|
| 2026.07.15 | ₩5,439 | ₩5,637 | ₩5,159 | ₩5,279 | -2.95% | 18.9만 |
|---|
| 2026.07.14 | ₩5,346 | ₩5,560 | ₩5,306 | ₩5,359 | +0.25% | 20.8만 |
|---|
| 2026.07.13 | ₩5,453 | ₩5,480 | ₩5,239 | ₩5,319 | -2.45% | 17.3만 |
|---|
| 2026.07.10 | ₩5,947 | ₩5,974 | ₩5,493 | ₩5,506 | -7.42% | 8.4만 |
|---|
| 2026.07.09 | ₩5,480 | ₩6,026 | ₩5,359 | ₩5,974 | +9.02% | 29.8만 |
|---|
| 2026.07.08 | ₩5,292 | ₩5,480 | ₩5,159 | ₩5,439 | +2.78% | 21.4만 |
|---|
| 2026.07.07 | ₩5,707 | ₩5,945 | ₩5,279 | ₩5,346 | -6.32% | 33만 |
|---|
| 2026.07.06 | ₩6,041 | ₩6,322 | ₩5,707 | ₩5,827 | -3.54% | 36.7만 |
|---|
| 2026.07.02 | ₩6,509 | ₩6,870 | ₩5,827 | ₩6,041 | -7.19% | 45.2만 |
|---|
| 2026.07.01 | ₩6,910 | ₩7,284 | ₩6,509 | ₩6,589 | -4.64% | 19.9만 |
|---|
| 2026.06.30 | ₩7,043 | ₩7,337 | ₩6,763 | ₩6,976 | -0.95% | 13.8만 |
|---|
| 2026.06.29 | ₩6,923 | ₩7,244 | ₩6,656 | ₩6,990 | +0.97% | 15.2만 |
|---|
| 2026.06.26 | ₩6,816 | ₩7,137 | ₩6,616 | ₩6,910 | +1.37% | 24.2만 |
|---|
| 2026.06.25 | ₩7,351 | ₩7,693 | ₩6,803 | ₩6,950 | -5.45% | 33.9만 |
|---|
| 2026.06.24 | ₩7,805 | ₩7,953 | ₩7,083 | ₩7,190 | -7.88% | 25.9만 |
|---|
| 2026.06.23 | ₩7,738 | ₩8,380 | ₩7,511 | ₩7,645 | -1.21% | 26.6만 |
|---|
| 2026.06.22 | ₩8,099 | ₩8,487 | ₩8,019 | ₩8,086 | -0.17% | 18.9만 |
|---|
| 2026.06.18 | ₩8,019 | ₩8,246 | ₩7,832 | ₩8,059 | +0.50% | 16.9만 |
|---|
| 2026.06.17 | ₩7,711 | ₩8,271 | ₩7,631 | ₩7,725 | +0.17% | 19.9만 |
|---|
| 2026.06.16 | ₩7,618 | ₩8,126 | ₩7,417 | ₩7,578 | -0.53% | 16.3만 |
|---|
| 2026.06.15 | ₩8,086 | ₩8,259 | ₩7,504 | ₩7,591 | -6.12% | 21.6만 |
|---|
| 2026.06.12 | ₩7,578 | ₩7,952 | ₩7,391 | ₩7,658 | +1.06% | 19.6만 |
|---|
| 2026.06.11 | ₩7,190 | ₩7,631 | ₩6,963 | ₩7,631 | +6.13% | 24.9만 |
|---|
| 2026.06.10 | ₩7,471 | ₩7,818 | ₩7,003 | ₩7,110 | -4.83% | 24.2만 |
|---|
| 2026.06.09 | ₩8,273 | ₩8,473 | ₩7,083 | ₩7,578 | -8.40% | 61.1만 |
|---|
| 2026.06.08 | ₩8,219 | ₩8,500 | ₩8,019 | ₩8,139 | -0.98% | 34.4만 |
|---|
| 2026.06.05 | ₩9,409 | ₩9,609 | ₩7,618 | ₩7,671 | -18.47% | 55만 |
|---|
| 2026.06.04 | ₩8,941 | ₩9,930 | ₩8,553 | ₩9,222 | +3.14% | 39.9만 |
|---|
| 2026.06.03 | ₩8,687 | ₩9,369 | ₩8,447 | ₩9,115 | +4.92% | 44.4만 |
|---|
| 2026.06.02 | ₩9,155 | ₩9,222 | ₩8,580 | ₩8,741 | -4.53% | 41.3만 |
|---|
| 2026.06.01 | ₩8,072 | ₩9,289 | ₩8,046 | ₩9,168 | +13.58% | 51.7만 |
|---|
| 2026.05.29 | ₩8,513 | ₩8,700 | ₩7,885 | ₩8,300 | -2.51% | 26.3만 |
|---|
| 2026.05.28 | ₩8,553 | ₩8,981 | ₩8,380 | ₩8,513 | -0.47% | 32.6만 |
|---|
| 2026.05.27 | ₩8,139 | ₩9,329 | ₩8,019 | ₩8,781 | +7.88% | 89.2만 |
|---|
| 2026.05.26 | ₩7,752 | ₩8,540 | ₩7,685 | ₩8,086 | +4.31% | 53.6만 |
|---|
| 2026.05.22 | ₩7,431 | ₩7,792 | ₩7,355 | ₩7,671 | +3.24% | 39.2만 |
|---|
| 2026.05.21 | ₩7,070 | ₩7,400 | ₩7,070 | ₩7,377 | +4.35% | 18.6만 |
|---|
| 2026.05.20 | ₩7,297 | ₩7,805 | ₩6,896 | ₩7,083 | -2.93% | 44.3만 |
|---|
| 2026.05.19 | ₩8,126 | ₩8,159 | ₩7,150 | ₩7,164 | -11.84% | 55.4만 |
|---|
| 2026.05.18 | ₩8,714 | ₩9,596 | ₩8,286 | ₩8,487 | -2.61% | 87만 |
|---|
| 2026.05.15 | ₩8,006 | ₩8,874 | ₩7,417 | ₩8,714 | +8.85% | 110.9만 |
|---|
| 2026.05.14 | ₩6,856 | ₩8,447 | ₩6,736 | ₩8,313 | +21.25% | 178.8만 |
|---|
| 2026.05.13 | ₩5,145 | ₩6,936 | ₩5,145 | ₩6,776 | +31.69% | 193.5만 |
|---|
| 2026.05.12 | ₩5,774 | ₩5,779 | ₩5,426 | ₩5,653 | -2.08% | 46.8만 |
|---|
| 2026.05.11 | ₩4,905 | ₩6,134 | ₩4,878 | ₩5,840 | +19.07% | 58.3만 |
|---|
| 2026.05.08 | ₩6,415 | ₩6,535 | ₩6,041 | ₩6,188 | -3.54% | 46.3만 |
|---|
| 2026.05.07 | ₩6,976 | ₩7,070 | ₩6,295 | ₩6,442 | -7.66% | 36.7만 |
|---|
| 2026.05.06 | ₩6,682 | ₩7,377 | ₩6,558 | ₩7,150 | +7.00% | 41.9만 |
|---|
| 2026.05.05 | ₩6,656 | ₩6,682 | ₩6,152 | ₩6,602 | -0.80% | 27만 |
|---|
| 2026.05.04 | ₩6,388 | ₩6,789 | ₩6,388 | ₩6,575 | +2.93% | 38만 |
|---|
| 2026.05.01 | ₩6,388 | ₩6,950 | ₩6,375 | ₩6,616 | +3.56% | 52.9만 |
|---|
| 2026.04.30 | ₩5,426 | ₩6,776 | ₩5,292 | ₩6,388 | +17.73% | 116.2만 |
|---|
| 2026.04.29 | ₩5,653 | ₩5,680 | ₩5,292 | ₩5,399 | -4.49% | 21만 |
|---|
| 2026.04.28 | ₩5,520 | ₩5,627 | ₩5,079 | ₩5,613 | +1.69% | 28.9만 |
|---|
| 2026.04.27 | ₩5,707 | ₩5,864 | ₩5,480 | ₩5,667 | -0.70% | 14.4만 |
|---|
| 2026.04.24 | ₩5,546 | ₩5,881 | ₩5,373 | ₩5,733 | +3.37% | 18만 |
|---|
| 2026.04.23 | ₩5,720 | ₩5,911 | ₩5,252 | ₩5,573 | -2.57% | 36.4만 |
|---|
| 2026.04.22 | ₩6,175 | ₩6,306 | ₩5,506 | ₩5,774 | -6.49% | 51.6만 |
|---|
| 2026.04.21 | ₩6,602 | ₩6,602 | ₩5,830 | ₩5,947 | -9.92% | 55만 |
|---|
| 2026.04.20 | ₩5,707 | ₩6,682 | ₩5,506 | ₩6,509 | +14.05% | 139.8만 |
|---|
| 2026.04.17 | ₩5,279 | ₩5,974 | ₩5,159 | ₩5,747 | +8.86% | 120.1만 |
|---|
| 2026.04.16 | ₩5,239 | ₩5,279 | ₩4,825 | ₩5,172 | -1.28% | 45.4만 |
|---|
| 2026.04.15 | ₩5,212 | ₩5,506 | ₩4,958 | ₩5,239 | +0.51% | 63.1만 |
|---|
| 2026.04.14 | ₩5,012 | ₩5,292 | ₩4,678 | ₩5,065 | +1.07% | 101.8만 |
|---|
| 2026.04.13 | ₩3,836 | ₩5,079 | ₩3,836 | ₩4,851 | +26.48% | 132.7만 |
|---|
| 2026.04.10 | ₩4,130 | ₩4,290 | ₩3,702 | ₩3,809 | -7.77% | 26.7만 |
|---|
| 2026.04.09 | ₩3,568 | ₩4,321 | ₩3,568 | ₩4,130 | +15.73% | 63.4만 |
|---|
| 2026.04.08 | ₩3,742 | ₩3,836 | ₩3,555 | ₩3,662 | -2.14% | 27.1만 |
|---|
| 2026.04.07 | ₩3,542 | ₩3,542 | ₩3,301 | ₩3,502 | -1.13% | 19.3만 |
|---|
| 2026.04.06 | ₩3,956 | ₩4,050 | ₩3,542 | ₩3,555 | -10.14% | 35.3만 |
|---|
| 2026.04.02 | ₩3,809 | ₩4,050 | ₩3,675 | ₩3,903 | +2.46% | 30.7만 |
|---|
| 2026.04.01 | ₩3,502 | ₩3,769 | ₩3,502 | ₩3,715 | +6.11% | 26.5만 |
|---|
| 2026.03.31 | ₩3,381 | ₩3,562 | ₩3,328 | ₩3,421 | +1.19% | 22.5만 |
|---|
| 2026.03.30 | ₩3,568 | ₩3,876 | ₩3,221 | ₩3,288 | -7.87% | 25.8만 |
|---|
| 2026.03.27 | ₩3,488 | ₩3,562 | ₩3,274 | ₩3,435 | -1.53% | 40만 |
|---|
| 2026.03.26 | ₩3,796 | ₩3,929 | ₩3,502 | ₩3,502 | -7.75% | 34.6만 |
|---|
| 2026.03.25 | ₩4,210 | ₩4,210 | ₩3,479 | ₩3,862 | -8.25% | 62.1만 |
|---|
| 2026.03.24 | ₩3,154 | ₩3,836 | ₩3,154 | ₩3,675 | +16.53% | 77.9만 |
|---|
| 2026.03.23 | ₩2,994 | ₩3,272 | ₩2,927 | ₩3,154 | +5.36% | 48.1만 |
|---|
| 2026.03.20 | ₩2,980 | ₩3,167 | ₩2,914 | ₩2,980 | 0.00% | 44.3만 |
|---|
| 2026.03.19 | ₩2,793 | ₩3,007 | ₩2,753 | ₩2,914 | +4.31% | 54.8만 |
|---|
| 2026.03.18 | ₩3,782 | ₩3,782 | ₩2,593 | ₩2,673 | -29.33% | 247.6만 |
|---|
| 2026.03.17 | ₩3,689 | ₩3,969 | ₩3,662 | ₩3,796 | +2.90% | 38.5만 |
|---|
| 2026.03.16 | ₩3,729 | ₩3,909 | ₩3,595 | ₩3,675 | -1.43% | 14.7만 |
|---|
| 2026.03.13 | ₩3,756 | ₩3,943 | ₩3,515 | ₩3,689 | -1.78% | 33.1만 |
|---|
| 2026.03.12 | ₩3,662 | ₩3,729 | ₩3,502 | ₩3,622 | -1.09% | 41.9만 |
|---|
| 2026.03.11 | ₩3,742 | ₩3,842 | ₩3,555 | ₩3,782 | +1.07% | 27.6만 |
|---|
| 2026.03.10 | ₩3,862 | ₩3,989 | ₩3,709 | ₩3,756 | -2.77% | 21만 |
|---|
| 2026.03.09 | ₩3,769 | ₩3,943 | ₩3,769 | ₩3,903 | +3.55% | 20.7만 |
|---|
| 2026.03.06 | ₩4,143 | ₩4,253 | ₩3,622 | ₩3,983 | -3.87% | 75.4만 |
|---|
| 2026.03.05 | ₩4,357 | ₩4,464 | ₩4,090 | ₩4,277 | -1.84% | 19.4만 |
|---|
| 2026.03.04 | ₩4,410 | ₩4,676 | ₩4,344 | ₩4,410 | 0.00% | 23.5만 |
|---|
| 2026.03.03 | ₩4,491 | ₩4,504 | ₩4,210 | ₩4,317 | -3.87% | 29.4만 |
|---|
| 2026.03.02 | ₩4,504 | ₩4,798 | ₩4,504 | ₩4,611 | +2.37% | 17.8만 |
|---|
| 2026.02.27 | ₩5,052 | ₩5,052 | ₩4,504 | ₩4,638 | -8.20% | 42.1만 |
|---|
| 2026.02.26 | ₩5,052 | ₩5,239 | ₩4,918 | ₩5,172 | +2.38% | 14.7만 |
|---|
| 2026.02.25 | ₩4,972 | ₩5,159 | ₩4,905 | ₩5,025 | +1.08% | 16.4만 |
|---|
| 2026.02.24 | ₩4,638 | ₩5,012 | ₩4,517 | ₩4,918 | +6.05% | 11.9만 |
|---|
| 2026.02.23 | ₩4,678 | ₩4,786 | ₩4,584 | ₩4,651 | -0.57% | 17만 |
|---|
| 2026.02.20 | ₩4,878 | ₩5,025 | ₩4,718 | ₩4,731 | -3.01% | 15.7만 |
|---|
| 2026.02.19 | ₩4,664 | ₩4,918 | ₩4,504 | ₩4,918 | +5.44% | 17.1만 |
|---|
| 2026.02.18 | ₩5,119 | ₩5,333 | ₩4,638 | ₩4,704 | -8.09% | 26.3만 |
|---|
| 2026.02.17 | ₩5,145 | ₩5,172 | ₩4,838 | ₩5,145 | 0.00% | 27만 |
|---|
| 2026.02.13 | ₩5,092 | ₩5,226 | ₩4,958 | ₩5,092 | 0.00% | 30.3만 |
|---|
| 2026.02.12 | ₩5,252 | ₩5,346 | ₩4,958 | ₩5,039 | -4.07% | 12.3만 |
|---|
| 2026.02.11 | ₩5,373 | ₩5,633 | ₩5,105 | ₩5,212 | -2.99% | 33만 |
|---|
| 2026.02.10 | ₩5,172 | ₩5,239 | ₩4,932 | ₩5,065 | -2.07% | 15만 |
|---|
| 2026.02.09 | ₩5,052 | ₩5,212 | ₩4,785 | ₩5,199 | +2.91% | 28.3만 |
|---|
| 2026.02.06 | ₩4,785 | ₩5,346 | ₩4,785 | ₩5,012 | +4.75% | 39.8만 |
|---|
| 2026.02.05 | ₩4,678 | ₩4,945 | ₩4,597 | ₩4,678 | 0.00% | 27.1만 |
|---|
| 2026.02.04 | ₩5,159 | ₩5,159 | ₩4,611 | ₩4,811 | -6.74% | 52.6만 |
|---|
| 2026.02.03 | ₩5,079 | ₩5,334 | ₩4,811 | ₩5,079 | 0.00% | 33.7만 |
|---|
| 2026.02.02 | ₩4,985 | ₩5,226 | ₩4,875 | ₩5,039 | +1.07% | 41.5만 |
|---|
| 2026.01.30 | ₩5,493 | ₩5,620 | ₩4,958 | ₩4,998 | -9.00% | 42만 |
|---|
| 2026.01.29 | ₩5,426 | ₩5,613 | ₩5,279 | ₩5,533 | +1.97% | 36.4만 |
|---|
| 2026.01.28 | ₩5,693 | ₩5,760 | ₩5,306 | ₩5,520 | -3.05% | 56.4만 |
|---|
| 2026.01.27 | ₩5,733 | ₩5,934 | ₩5,480 | ₩5,680 | -0.93% | 37.2만 |
|---|
| 2026.01.26 | ₩5,774 | ₩6,041 | ₩5,693 | ₩5,747 | -0.46% | 64.2만 |
|---|
| 2026.01.23 | ₩6,362 | ₩6,362 | ₩5,760 | ₩5,800 | -8.82% | 40.1만 |
|---|
| 2026.01.22 | ₩6,241 | ₩6,449 | ₩6,068 | ₩6,362 | +1.93% | 30.3만 |
|---|
| 2026.01.21 | ₩6,094 | ₩6,620 | ₩5,935 | ₩6,148 | +0.88% | 56.4만 |
|---|
| 2026.01.20 | ₩6,522 | ₩6,662 | ₩6,295 | ₩6,335 | -2.87% | 35.6만 |
|---|
| 2026.01.16 | ₩6,682 | ₩6,923 | ₩6,682 | ₩6,803 | +1.80% | 48.3만 |
|---|
| 2026.01.15 | ₩6,682 | ₩6,883 | ₩6,559 | ₩6,669 | -0.20% | 31.4만 |
|---|
| 2026.01.14 | ₩6,602 | ₩6,763 | ₩6,453 | ₩6,629 | +0.40% | 32.3만 |
|---|
| 2026.01.13 | ₩6,415 | ₩6,776 | ₩6,375 | ₩6,589 | +2.71% | 36.6만 |
|---|
| 2026.01.12 | ₩6,188 | ₩6,428 | ₩6,014 | ₩6,335 | +2.38% | 37.9만 |
|---|
| 2026.01.09 | ₩6,749 | ₩6,816 | ₩6,128 | ₩6,362 | -5.74% | 83만 |
|---|
| 2026.01.08 | ₩5,867 | ₩6,883 | ₩5,867 | ₩6,722 | +14.58% | 120.5만 |
|---|
| 2026.01.07 | ₩5,961 | ₩6,469 | ₩5,707 | ₩5,934 | -0.45% | 144.3만 |
|---|
| 2026.01.06 | ₩7,578 | ₩7,645 | ₩5,647 | ₩5,894 | -22.22% | 409.7만 |
|---|
| 2026.01.05 | ₩7,204 | ₩7,738 | ₩6,950 | ₩7,404 | +2.78% | 61.5만 |
|---|
| 2026.01.02 | ₩6,736 | ₩7,210 | ₩6,629 | ₩7,137 | +5.95% | 46.9만 |
|---|
| 2025.12.31 | ₩6,549 | ₩6,769 | ₩6,522 | ₩6,602 | +0.82% | 42.2만 |
|---|
| 2025.12.30 | ₩6,776 | ₩6,843 | ₩6,549 | ₩6,575 | -2.96% | 57.4만 |
|---|
| 2025.12.29 | ₩6,749 | ₩6,950 | ₩6,682 | ₩6,803 | +0.79% | 37.5만 |
|---|
| 2025.12.26 | ₩7,070 | ₩7,137 | ₩6,763 | ₩6,923 | -2.08% | 42만 |
|---|
| 2025.12.24 | ₩6,976 | ₩7,150 | ₩6,856 | ₩7,123 | +2.11% | 22.2만 |
|---|
| 2025.12.23 | ₩6,749 | ₩7,057 | ₩6,705 | ₩6,990 | +3.56% | 36.4만 |
|---|
| 2025.12.22 | ₩6,856 | ₩7,123 | ₩6,629 | ₩6,829 | -0.39% | 63.7만 |
|---|
| 2025.12.19 | ₩6,308 | ₩7,351 | ₩6,175 | ₩6,736 | +6.78% | 208.7만 |
|---|
| 2025.12.18 | ₩6,642 | ₩7,043 | ₩6,248 | ₩6,281 | -5.43% | 140.3만 |
|---|
| 2025.12.17 | ₩7,083 | ₩7,204 | ₩6,201 | ₩6,388 | -9.81% | 178.3만 |
|---|
| 2025.12.16 | ₩7,792 | ₩7,899 | ₩7,017 | ₩7,137 | -8.40% | 69.9만 |
|---|
| 2025.12.15 | ₩8,420 | ₩8,420 | ₩7,765 | ₩7,805 | -7.30% | 44.3만 |
|---|
| 2025.12.12 | ₩8,553 | ₩8,954 | ₩7,859 | ₩8,059 | -5.78% | 53.5만 |
|---|
| 2025.12.11 | ₩8,700 | ₩8,737 | ₩8,126 | ₩8,647 | -0.61% | 48.3만 |
|---|
| 2025.12.10 | ₩8,981 | ₩9,015 | ₩8,580 | ₩8,767 | -2.38% | 30만 |
|---|
| 2025.12.09 | ₩9,008 | ₩9,155 | ₩8,807 | ₩9,075 | +0.74% | 27.9만 |
|---|
| 2025.12.08 | ₩9,302 | ₩9,436 | ₩8,910 | ₩9,155 | -1.58% | 28.8만 |
|---|
| 2025.12.05 | ₩9,810 | ₩9,997 | ₩9,235 | ₩9,369 | -4.50% | 31.6만 |
|---|
| 2025.12.04 | ₩9,369 | ₩10,037 | ₩9,155 | ₩9,756 | +4.14% | 54.3만 |
|---|
| 2025.12.03 | ₩8,674 | ₩9,489 | ₩8,433 | ₩9,422 | +8.63% | 33.3만 |
|---|
| 2025.12.02 | ₩8,821 | ₩9,075 | ₩8,567 | ₩8,607 | -2.42% | 27만 |
|---|
| 2025.12.01 | ₩9,703 | ₩9,790 | ₩8,659 | ₩8,687 | -10.47% | 82.1만 |
|---|
| 2025.11.28 | ₩9,890 | ₩10,157 | ₩9,636 | ₩9,970 | +0.81% | 34.5만 |
|---|
| 2025.11.26 | ₩9,289 | ₩9,649 | ₩9,021 | ₩9,355 | +0.72% | 40.9만 |
|---|
| 2025.11.25 | ₩9,168 | ₩9,355 | ₩8,594 | ₩9,195 | +0.29% | 27.5만 |
|---|
| 2025.11.24 | ₩8,995 | ₩9,489 | ₩8,687 | ₩9,088 | +1.04% | 33.5만 |
|---|
| 2025.11.21 | ₩8,473 | ₩9,563 | ₩8,086 | ₩8,687 | +2.52% | 108.9만 |
|---|
| 2025.11.20 | ₩8,594 | ₩9,088 | ₩7,979 | ₩8,313 | -3.27% | 76.1만 |
|---|
| 2025.11.19 | ₩8,567 | ₩8,674 | ₩8,086 | ₩8,233 | -3.90% | 66.3만 |
|---|
| 2025.11.18 | ₩8,086 | ₩8,861 | ₩7,992 | ₩8,473 | +4.79% | 52.6만 |
|---|
| 2025.11.17 | ₩8,366 | ₩8,834 | ₩8,032 | ₩8,326 | -0.48% | 65.6만 |
|---|
| 2025.11.14 | ₩8,821 | ₩9,436 | ₩8,366 | ₩8,700 | -1.36% | 118.4만 |
|---|
| 2025.11.13 | ₩9,583 | ₩10,278 | ₩9,035 | ₩9,275 | -3.21% | 115.4만 |
|---|
| 2025.11.12 | ₩10,866 | ₩10,932 | ₩9,262 | ₩9,863 | -9.23% | 113.5만 |
|---|
| 2025.11.11 | ₩10,719 | ₩11,053 | ₩10,147 | ₩10,264 | -4.24% | 48.2만 |
|---|
| 2025.11.10 | ₩11,561 | ₩12,028 | ₩10,812 | ₩10,906 | -5.66% | 39.4만 |
|---|
| 2025.11.07 | ₩11,280 | ₩11,280 | ₩9,930 | ₩11,106 | -1.54% | 61.6만 |
|---|
| 2025.11.06 | ₩11,721 | ₩12,028 | ₩10,612 | ₩10,906 | -6.96% | 75.1만 |
|---|
| 2025.11.05 | ₩12,068 | ₩12,630 | ₩11,654 | ₩11,788 | -2.33% | 51.1만 |
|---|
| 2025.11.04 | ₩12,616 | ₩13,071 | ₩12,042 | ₩12,496 | -0.95% | 47.6만 |
|---|
| 2025.11.03 | ₩13,191 | ₩13,993 | ₩12,870 | ₩13,004 | -1.42% | 52.8만 |
|---|
| 2025.10.31 | ₩13,031 | ₩13,752 | ₩12,149 | ₩13,338 | +2.36% | 59.2만 |
|---|
| 2025.10.30 | ₩12,469 | ₩14,795 | ₩12,309 | ₩12,817 | +2.79% | 180.8만 |
|---|
| 2025.10.29 | ₩11,106 | ₩12,878 | ₩11,066 | ₩12,670 | +14.08% | 118.2만 |
|---|
| 2025.10.28 | ₩11,561 | ₩11,681 | ₩10,986 | ₩11,053 | -4.39% | 30.1만 |
|---|
| 2025.10.27 | ₩12,028 | ₩12,269 | ₩11,393 | ₩11,574 | -3.78% | 34만 |
|---|
| 2025.10.24 | ₩11,694 | ₩12,135 | ₩11,507 | ₩11,681 | -0.11% | 44.7만 |
|---|
| 2025.10.23 | ₩11,601 | ₩11,790 | ₩11,120 | ₩11,307 | -2.53% | 36.8만 |
|---|
| 2025.10.22 | ₩11,868 | ₩12,028 | ₩10,812 | ₩11,253 | -5.18% | 84.4만 |
|---|
| 2025.10.21 | ₩11,761 | ₩12,362 | ₩11,253 | ₩11,881 | +1.02% | 61.9만 |
|---|
| 2025.10.20 | ₩13,365 | ₩13,565 | ₩11,748 | ₩11,975 | -10.40% | 73.1만 |
|---|
| 2025.10.17 | ₩13,365 | ₩13,993 | ₩11,079 | ₩12,550 | -6.10% | 205.7만 |
|---|
| 2025.10.16 | ₩15,904 | ₩15,904 | ₩13,833 | ₩13,846 | -12.94% | 135만 |
|---|
| 2025.10.15 | ₩13,632 | ₩16,131 | ₩13,231 | ₩16,131 | +18.33% | 281만 |
|---|
| 2025.10.14 | ₩11,694 | ₩13,632 | ₩10,812 | ₩12,737 | +8.91% | 136.7만 |
|---|
| 2025.10.13 | ₩11,200 | ₩12,296 | ₩10,932 | ₩11,921 | +6.44% | 94.1만 |
|---|
| 2025.10.10 | ₩12,095 | ₩12,563 | ₩10,454 | ₩10,612 | -12.27% | 114.1만 |
|---|