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 | ₩3,367 | ₩3,374 | ₩3,173 | ₩3,234 | -3.97% | 5.8만 |
| 2026.10.08 | ₩3,648 | ₩3,701 | ₩3,140 | ₩3,300 | -9.52% | 25.4만 |
| 2026.10.07 | ₩3,554 | ₩3,768 | ₩3,474 | ₩3,688 | +3.76% | 24.5만 |
| 2026.10.06 | ₩3,447 | ₩3,701 | ₩3,354 | ₩3,581 | +3.88% | 8.6만 |
| 2026.10.05 | ₩3,541 | ₩3,574 | ₩3,354 | ₩3,394 | -4.15% | 10.5만 |
| 2026.10.02 | ₩3,621 | ₩3,715 | ₩3,514 | ₩3,541 | -2.21% | 9.1만 |
| 2026.10.01 | ₩3,808 | ₩3,888 | ₩3,507 | ₩3,541 | -7.02% | 18.3만 |
| 2026.09.30 | ₩4,035 | ₩4,142 | ₩3,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,795 |
| -5.96% |
| 37.6만 |
| 2026.09.29 | ₩4,262 | ₩4,416 | ₩3,942 | ₩3,942 | -7.52% | 28.6만 |
|---|
| 2026.09.28 | ₩4,009 | ₩4,329 | ₩3,980 | ₩4,222 | +5.33% | 12.4만 |
|---|
| 2026.09.25 | ₩4,075 | ₩4,276 | ₩3,942 | ₩4,075 | 0.00% | 6.4만 |
|---|
| 2026.09.24 | ₩4,196 | ₩4,383 | ₩4,035 | ₩4,035 | -3.82% | 9.4만 |
|---|
| 2026.09.23 | ₩4,409 | ₩4,449 | ₩4,142 | ₩4,209 | -4.55% | 10만 |
|---|
| 2026.09.22 | ₩4,409 | ₩4,516 | ₩4,262 | ₩4,436 | +0.61% | 12.9만 |
|---|
| 2026.09.21 | ₩4,316 | ₩4,449 | ₩4,149 | ₩4,423 | +2.48% | 19.9만 |
|---|
| 2026.09.18 | ₩4,142 | ₩4,249 | ₩4,022 | ₩4,169 | +0.65% | 8.2만 |
|---|
| 2026.09.17 | ₩4,075 | ₩4,209 | ₩3,998 | ₩4,156 | +1.97% | 12만 |
|---|
| 2026.09.16 | ₩3,968 | ₩4,075 | ₩3,855 | ₩3,928 | -1.01% | 6.3만 |
|---|
| 2026.09.15 | ₩4,035 | ₩4,046 | ₩3,902 | ₩3,968 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩3,968 | ₩4,075 | ₩3,888 | ₩4,022 | +1.35% | 9.9만 |
|---|
| 2026.09.11 | ₩4,169 | ₩4,242 | ₩4,022 | ₩4,075 | -2.24% | 8.6만 |
|---|
| 2026.09.10 | ₩4,062 | ₩4,209 | ₩4,017 | ₩4,049 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩4,222 | ₩4,302 | ₩4,115 | ₩4,129 | -2.22% | 11만 |
|---|
| 2026.09.08 | ₩4,249 | ₩4,476 | ₩4,142 | ₩4,316 | +1.57% | 23만 |
|---|
| 2026.09.04 | ₩4,075 | ₩4,262 | ₩4,022 | ₩4,182 | +2.62% | 15.8만 |
|---|
| 2026.09.03 | ₩4,011 | ₩4,089 | ₩3,902 | ₩4,075 | +1.60% | 15.2만 |
|---|
| 2026.09.02 | ₩3,968 | ₩4,051 | ₩3,888 | ₩3,942 | -0.67% | 8.6만 |
|---|
| 2026.09.01 | ₩3,982 | ₩4,062 | ₩3,674 | ₩4,022 | +1.01% | 43.2만 |
|---|
| 2026.08.31 | ₩4,156 | ₩4,316 | ₩4,009 | ₩4,089 | -1.61% | 18.9만 |
|---|
| 2026.08.28 | ₩4,236 | ₩4,249 | ₩4,075 | ₩4,156 | -1.89% | 11.4만 |
|---|
| 2026.08.27 | ₩4,222 | ₩4,329 | ₩4,156 | ₩4,236 | +0.32% | 26.5만 |
|---|
| 2026.08.26 | ₩4,196 | ₩4,389 | ₩4,129 | ₩4,182 | -0.32% | 10만 |
|---|
| 2026.08.25 | ₩4,129 | ₩4,289 | ₩4,069 | ₩4,249 | +2.91% | 18.2만 |
|---|
| 2026.08.24 | ₩4,543 | ₩4,543 | ₩3,988 | ₩4,156 | -8.53% | 32.2만 |
|---|
| 2026.08.21 | ₩4,343 | ₩4,630 | ₩4,343 | ₩4,570 | +5.23% | 21.8만 |
|---|
| 2026.08.20 | ₩4,436 | ₩4,567 | ₩4,185 | ₩4,356 | -1.81% | 18.4만 |
|---|
| 2026.08.19 | ₩4,690 | ₩4,797 | ₩4,423 | ₩4,490 | -4.27% | 17.3만 |
|---|
| 2026.08.18 | ₩4,677 | ₩4,750 | ₩4,436 | ₩4,677 | 0.00% | 22.8만 |
|---|
| 2026.08.17 | ₩4,837 | ₩5,286 | ₩4,743 | ₩4,770 | -1.38% | 20.7만 |
|---|
| 2026.08.14 | ₩5,505 | ₩5,518 | ₩4,757 | ₩4,877 | -11.41% | 35.6만 |
|---|
| 2026.08.13 | ₩5,024 | ₩5,919 | ₩4,877 | ₩5,599 | +11.44% | 33.5만 |
|---|
| 2026.08.12 | ₩5,425 | ₩5,538 | ₩5,265 | ₩5,358 | -1.23% | 18.2만 |
|---|
| 2026.08.11 | ₩5,211 | ₩5,425 | ₩5,211 | ₩5,425 | +4.10% | 7.3만 |
|---|
| 2026.08.10 | ₩5,211 | ₩5,345 | ₩5,118 | ₩5,184 | -0.51% | 9.4만 |
|---|
| 2026.08.07 | ₩5,064 | ₩5,345 | ₩5,037 | ₩5,198 | +2.64% | 10.9만 |
|---|
| 2026.08.06 | ₩4,957 | ₩5,158 | ₩4,944 | ₩4,984 | +0.54% | 16.5만 |
|---|
| 2026.08.05 | ₩5,064 | ₩5,305 | ₩4,824 | ₩5,024 | -0.79% | 15.6만 |
|---|
| 2026.08.04 | ₩4,957 | ₩5,184 | ₩4,957 | ₩4,997 | +0.81% | 17.9만 |
|---|
| 2026.08.03 | ₩4,490 | ₩4,904 | ₩4,490 | ₩4,877 | +8.63% | 19.6만 |
|---|
| 2026.07.31 | ₩4,369 | ₩4,503 | ₩4,302 | ₩4,436 | +1.53% | 7.4만 |
|---|
| 2026.07.30 | ₩4,115 | ₩4,316 | ₩4,102 | ₩4,276 | +3.90% | 18.2만 |
|---|
| 2026.07.29 | ₩4,102 | ₩4,408 | ₩3,888 | ₩4,009 | -2.28% | 52.9만 |
|---|
| 2026.07.28 | ₩4,530 | ₩4,530 | ₩4,102 | ₩4,142 | -8.55% | 39.7만 |
|---|
| 2026.07.27 | ₩4,383 | ₩4,599 | ₩4,222 | ₩4,463 | +1.83% | 29.6만 |
|---|
| 2026.07.24 | ₩4,516 | ₩4,516 | ₩4,209 | ₩4,302 | -4.73% | 36.3만 |
|---|
| 2026.07.23 | ₩4,596 | ₩4,864 | ₩4,463 | ₩4,543 | -1.16% | 27.6만 |
|---|
| 2026.07.22 | ₩4,677 | ₩4,997 | ₩4,650 | ₩4,730 | +1.14% | 22.7만 |
|---|
| 2026.07.21 | ₩4,703 | ₩4,797 | ₩4,436 | ₩4,797 | +1.99% | 32.3만 |
|---|
| 2026.07.20 | ₩4,824 | ₩4,941 | ₩4,556 | ₩4,610 | -4.43% | 14.4만 |
|---|
| 2026.07.17 | ₩4,784 | ₩4,917 | ₩4,663 | ₩4,743 | -0.84% | 37.3만 |
|---|
| 2026.07.16 | ₩5,198 | ₩5,445 | ₩4,850 | ₩4,984 | -4.11% | 24.7만 |
|---|
| 2026.07.15 | ₩5,438 | ₩5,636 | ₩5,158 | ₩5,278 | -2.95% | 18.9만 |
|---|
| 2026.07.14 | ₩5,345 | ₩5,559 | ₩5,305 | ₩5,358 | +0.25% | 20.8만 |
|---|
| 2026.07.13 | ₩5,452 | ₩5,478 | ₩5,238 | ₩5,318 | -2.45% | 17.3만 |
|---|
| 2026.07.10 | ₩5,946 | ₩5,973 | ₩5,492 | ₩5,505 | -7.42% | 8.4만 |
|---|
| 2026.07.09 | ₩5,478 | ₩6,025 | ₩5,358 | ₩5,973 | +9.02% | 29.8만 |
|---|
| 2026.07.08 | ₩5,291 | ₩5,478 | ₩5,158 | ₩5,438 | +2.78% | 21.4만 |
|---|
| 2026.07.07 | ₩5,705 | ₩5,943 | ₩5,278 | ₩5,345 | -6.32% | 33만 |
|---|
| 2026.07.06 | ₩6,040 | ₩6,320 | ₩5,705 | ₩5,826 | -3.54% | 36.7만 |
|---|
| 2026.07.02 | ₩6,507 | ₩6,868 | ₩5,826 | ₩6,040 | -7.19% | 45.2만 |
|---|
| 2026.07.01 | ₩6,908 | ₩7,282 | ₩6,507 | ₩6,587 | -4.64% | 19.9만 |
|---|
| 2026.06.30 | ₩7,042 | ₩7,336 | ₩6,761 | ₩6,975 | -0.95% | 13.8만 |
|---|
| 2026.06.29 | ₩6,921 | ₩7,242 | ₩6,654 | ₩6,988 | +0.97% | 15.2만 |
|---|
| 2026.06.26 | ₩6,815 | ₩7,135 | ₩6,614 | ₩6,908 | +1.37% | 24.2만 |
|---|
| 2026.06.25 | ₩7,349 | ₩7,691 | ₩6,801 | ₩6,948 | -5.45% | 33.9만 |
|---|
| 2026.06.24 | ₩7,803 | ₩7,952 | ₩7,082 | ₩7,189 | -7.88% | 25.9만 |
|---|
| 2026.06.23 | ₩7,736 | ₩8,378 | ₩7,509 | ₩7,643 | -1.21% | 26.6만 |
|---|
| 2026.06.22 | ₩8,097 | ₩8,485 | ₩8,017 | ₩8,084 | -0.17% | 18.9만 |
|---|
| 2026.06.18 | ₩8,017 | ₩8,244 | ₩7,830 | ₩8,057 | +0.50% | 16.9만 |
|---|
| 2026.06.17 | ₩7,710 | ₩8,270 | ₩7,630 | ₩7,723 | +0.17% | 19.9만 |
|---|
| 2026.06.16 | ₩7,616 | ₩8,124 | ₩7,416 | ₩7,576 | -0.53% | 16.3만 |
|---|
| 2026.06.15 | ₩8,084 | ₩8,258 | ₩7,503 | ₩7,590 | -6.12% | 21.6만 |
|---|
| 2026.06.12 | ₩7,576 | ₩7,950 | ₩7,389 | ₩7,656 | +1.06% | 19.6만 |
|---|
| 2026.06.11 | ₩7,189 | ₩7,630 | ₩6,961 | ₩7,630 | +6.13% | 24.9만 |
|---|
| 2026.06.10 | ₩7,469 | ₩7,817 | ₩7,002 | ₩7,108 | -4.83% | 24.2만 |
|---|
| 2026.06.09 | ₩8,271 | ₩8,471 | ₩7,082 | ₩7,576 | -8.40% | 61.1만 |
|---|
| 2026.06.08 | ₩8,218 | ₩8,498 | ₩8,017 | ₩8,137 | -0.98% | 34.4만 |
|---|
| 2026.06.05 | ₩9,407 | ₩9,607 | ₩7,616 | ₩7,670 | -18.47% | 55만 |
|---|
| 2026.06.04 | ₩8,939 | ₩9,928 | ₩8,552 | ₩9,220 | +3.14% | 39.9만 |
|---|
| 2026.06.03 | ₩8,685 | ₩9,367 | ₩8,445 | ₩9,113 | +4.92% | 44.4만 |
|---|
| 2026.06.02 | ₩9,153 | ₩9,220 | ₩8,578 | ₩8,739 | -4.53% | 41.3만 |
|---|
| 2026.06.01 | ₩8,071 | ₩9,286 | ₩8,044 | ₩9,166 | +13.58% | 51.7만 |
|---|
| 2026.05.29 | ₩8,511 | ₩8,699 | ₩7,883 | ₩8,298 | -2.51% | 26.3만 |
|---|
| 2026.05.28 | ₩8,552 | ₩8,979 | ₩8,378 | ₩8,511 | -0.47% | 32.6만 |
|---|
| 2026.05.27 | ₩8,137 | ₩9,327 | ₩8,017 | ₩8,779 | +7.88% | 89.2만 |
|---|
| 2026.05.26 | ₩7,750 | ₩8,538 | ₩7,683 | ₩8,084 | +4.31% | 53.6만 |
|---|
| 2026.05.22 | ₩7,429 | ₩7,790 | ₩7,353 | ₩7,670 | +3.24% | 39.2만 |
|---|
| 2026.05.21 | ₩7,068 | ₩7,398 | ₩7,068 | ₩7,376 | +4.35% | 18.6만 |
|---|
| 2026.05.20 | ₩7,296 | ₩7,803 | ₩6,895 | ₩7,082 | -2.93% | 44.3만 |
|---|
| 2026.05.19 | ₩8,124 | ₩8,157 | ₩7,149 | ₩7,162 | -11.84% | 55.4만 |
|---|
| 2026.05.18 | ₩8,712 | ₩9,594 | ₩8,284 | ₩8,485 | -2.61% | 87만 |
|---|
| 2026.05.15 | ₩8,004 | ₩8,872 | ₩7,416 | ₩8,712 | +8.85% | 110.9만 |
|---|
| 2026.05.14 | ₩6,855 | ₩8,445 | ₩6,734 | ₩8,311 | +21.25% | 178.8만 |
|---|
| 2026.05.13 | ₩5,144 | ₩6,935 | ₩5,144 | ₩6,774 | +31.69% | 193.5만 |
|---|
| 2026.05.12 | ₩5,772 | ₩5,778 | ₩5,425 | ₩5,652 | -2.08% | 46.8만 |
|---|
| 2026.05.11 | ₩4,904 | ₩6,133 | ₩4,877 | ₩5,839 | +19.07% | 58.3만 |
|---|
| 2026.05.08 | ₩6,414 | ₩6,534 | ₩6,040 | ₩6,187 | -3.54% | 46.3만 |
|---|
| 2026.05.07 | ₩6,975 | ₩7,068 | ₩6,293 | ₩6,440 | -7.66% | 36.7만 |
|---|
| 2026.05.06 | ₩6,681 | ₩7,376 | ₩6,557 | ₩7,149 | +7.00% | 41.9만 |
|---|
| 2026.05.05 | ₩6,654 | ₩6,681 | ₩6,150 | ₩6,601 | -0.80% | 27만 |
|---|
| 2026.05.04 | ₩6,387 | ₩6,788 | ₩6,387 | ₩6,574 | +2.93% | 38만 |
|---|
| 2026.05.01 | ₩6,387 | ₩6,948 | ₩6,374 | ₩6,614 | +3.56% | 52.9만 |
|---|
| 2026.04.30 | ₩5,425 | ₩6,774 | ₩5,291 | ₩6,387 | +17.73% | 116.2만 |
|---|
| 2026.04.29 | ₩5,652 | ₩5,679 | ₩5,291 | ₩5,398 | -4.49% | 21만 |
|---|
| 2026.04.28 | ₩5,518 | ₩5,625 | ₩5,077 | ₩5,612 | +1.69% | 28.9만 |
|---|
| 2026.04.27 | ₩5,705 | ₩5,863 | ₩5,478 | ₩5,665 | -0.70% | 14.4만 |
|---|
| 2026.04.24 | ₩5,545 | ₩5,879 | ₩5,371 | ₩5,732 | +3.37% | 18만 |
|---|
| 2026.04.23 | ₩5,719 | ₩5,910 | ₩5,251 | ₩5,572 | -2.57% | 36.4만 |
|---|
| 2026.04.22 | ₩6,173 | ₩6,304 | ₩5,505 | ₩5,772 | -6.49% | 51.6만 |
|---|
| 2026.04.21 | ₩6,601 | ₩6,601 | ₩5,828 | ₩5,946 | -9.92% | 55만 |
|---|
| 2026.04.20 | ₩5,705 | ₩6,681 | ₩5,505 | ₩6,507 | +14.05% | 139.8만 |
|---|
| 2026.04.17 | ₩5,278 | ₩5,973 | ₩5,158 | ₩5,746 | +8.86% | 120.1만 |
|---|
| 2026.04.16 | ₩5,238 | ₩5,278 | ₩4,824 | ₩5,171 | -1.28% | 45.4만 |
|---|
| 2026.04.15 | ₩5,211 | ₩5,505 | ₩4,957 | ₩5,238 | +0.51% | 63.1만 |
|---|
| 2026.04.14 | ₩5,011 | ₩5,291 | ₩4,677 | ₩5,064 | +1.07% | 101.8만 |
|---|
| 2026.04.13 | ₩3,835 | ₩5,077 | ₩3,835 | ₩4,850 | +26.48% | 132.7만 |
|---|
| 2026.04.10 | ₩4,129 | ₩4,289 | ₩3,701 | ₩3,808 | -7.77% | 26.7만 |
|---|
| 2026.04.09 | ₩3,568 | ₩4,320 | ₩3,568 | ₩4,129 | +15.73% | 63.4만 |
|---|
| 2026.04.08 | ₩3,741 | ₩3,835 | ₩3,554 | ₩3,661 | -2.14% | 27.1만 |
|---|
| 2026.04.07 | ₩3,541 | ₩3,541 | ₩3,300 | ₩3,501 | -1.13% | 19.3만 |
|---|
| 2026.04.06 | ₩3,955 | ₩4,049 | ₩3,541 | ₩3,554 | -10.14% | 35.3만 |
|---|
| 2026.04.02 | ₩3,808 | ₩4,049 | ₩3,674 | ₩3,902 | +2.46% | 30.7만 |
|---|
| 2026.04.01 | ₩3,501 | ₩3,768 | ₩3,501 | ₩3,715 | +6.11% | 26.5만 |
|---|
| 2026.03.31 | ₩3,381 | ₩3,561 | ₩3,327 | ₩3,421 | +1.19% | 22.5만 |
|---|
| 2026.03.30 | ₩3,568 | ₩3,875 | ₩3,220 | ₩3,287 | -7.87% | 25.8만 |
|---|
| 2026.03.27 | ₩3,487 | ₩3,561 | ₩3,274 | ₩3,434 | -1.53% | 40만 |
|---|
| 2026.03.26 | ₩3,795 | ₩3,928 | ₩3,501 | ₩3,501 | -7.75% | 34.6만 |
|---|
| 2026.03.25 | ₩4,209 | ₩4,209 | ₩3,478 | ₩3,862 | -8.25% | 62.1만 |
|---|
| 2026.03.24 | ₩3,153 | ₩3,835 | ₩3,153 | ₩3,674 | +16.53% | 77.9만 |
|---|
| 2026.03.23 | ₩2,993 | ₩3,271 | ₩2,926 | ₩3,153 | +5.36% | 48.1만 |
|---|
| 2026.03.20 | ₩2,980 | ₩3,167 | ₩2,913 | ₩2,980 | 0.00% | 44.3만 |
|---|
| 2026.03.19 | ₩2,793 | ₩3,006 | ₩2,753 | ₩2,913 | +4.31% | 54.8만 |
|---|
| 2026.03.18 | ₩3,781 | ₩3,781 | ₩2,592 | ₩2,672 | -29.33% | 247.6만 |
|---|
| 2026.03.17 | ₩3,688 | ₩3,968 | ₩3,661 | ₩3,795 | +2.90% | 38.5만 |
|---|
| 2026.03.16 | ₩3,728 | ₩3,908 | ₩3,594 | ₩3,674 | -1.43% | 14.7만 |
|---|
| 2026.03.13 | ₩3,755 | ₩3,942 | ₩3,514 | ₩3,688 | -1.78% | 33.1만 |
|---|
| 2026.03.12 | ₩3,661 | ₩3,728 | ₩3,501 | ₩3,621 | -1.09% | 41.9만 |
|---|
| 2026.03.11 | ₩3,741 | ₩3,842 | ₩3,554 | ₩3,781 | +1.07% | 27.6만 |
|---|
| 2026.03.10 | ₩3,862 | ₩3,988 | ₩3,708 | ₩3,755 | -2.77% | 21만 |
|---|
| 2026.03.09 | ₩3,768 | ₩3,942 | ₩3,768 | ₩3,902 | +3.55% | 20.7만 |
|---|
| 2026.03.06 | ₩4,142 | ₩4,252 | ₩3,621 | ₩3,982 | -3.87% | 75.4만 |
|---|
| 2026.03.05 | ₩4,356 | ₩4,463 | ₩4,089 | ₩4,276 | -1.84% | 19.4만 |
|---|
| 2026.03.04 | ₩4,409 | ₩4,675 | ₩4,343 | ₩4,409 | 0.00% | 23.5만 |
|---|
| 2026.03.03 | ₩4,490 | ₩4,503 | ₩4,209 | ₩4,316 | -3.87% | 29.4만 |
|---|
| 2026.03.02 | ₩4,503 | ₩4,797 | ₩4,503 | ₩4,610 | +2.37% | 17.8만 |
|---|
| 2026.02.27 | ₩5,051 | ₩5,051 | ₩4,503 | ₩4,637 | -8.20% | 42.1만 |
|---|
| 2026.02.26 | ₩5,051 | ₩5,238 | ₩4,917 | ₩5,171 | +2.38% | 14.7만 |
|---|
| 2026.02.25 | ₩4,971 | ₩5,158 | ₩4,904 | ₩5,024 | +1.08% | 16.4만 |
|---|
| 2026.02.24 | ₩4,637 | ₩5,011 | ₩4,516 | ₩4,917 | +6.05% | 11.9만 |
|---|
| 2026.02.23 | ₩4,677 | ₩4,785 | ₩4,583 | ₩4,650 | -0.57% | 17만 |
|---|
| 2026.02.20 | ₩4,877 | ₩5,024 | ₩4,717 | ₩4,730 | -3.01% | 15.7만 |
|---|
| 2026.02.19 | ₩4,663 | ₩4,917 | ₩4,503 | ₩4,917 | +5.44% | 17.1만 |
|---|
| 2026.02.18 | ₩5,118 | ₩5,331 | ₩4,637 | ₩4,703 | -8.09% | 26.3만 |
|---|
| 2026.02.17 | ₩5,144 | ₩5,171 | ₩4,837 | ₩5,144 | 0.00% | 27만 |
|---|
| 2026.02.13 | ₩5,091 | ₩5,224 | ₩4,957 | ₩5,091 | 0.00% | 30.3만 |
|---|
| 2026.02.12 | ₩5,251 | ₩5,345 | ₩4,957 | ₩5,037 | -4.07% | 12.3만 |
|---|
| 2026.02.11 | ₩5,371 | ₩5,632 | ₩5,104 | ₩5,211 | -2.99% | 33만 |
|---|
| 2026.02.10 | ₩5,171 | ₩5,238 | ₩4,931 | ₩5,064 | -2.07% | 15만 |
|---|
| 2026.02.09 | ₩5,051 | ₩5,211 | ₩4,784 | ₩5,198 | +2.91% | 28.3만 |
|---|
| 2026.02.06 | ₩4,784 | ₩5,345 | ₩4,784 | ₩5,011 | +4.75% | 39.8만 |
|---|
| 2026.02.05 | ₩4,677 | ₩4,944 | ₩4,596 | ₩4,677 | 0.00% | 27.1만 |
|---|
| 2026.02.04 | ₩5,158 | ₩5,158 | ₩4,610 | ₩4,810 | -6.74% | 52.6만 |
|---|
| 2026.02.03 | ₩5,077 | ₩5,333 | ₩4,810 | ₩5,077 | 0.00% | 33.7만 |
|---|
| 2026.02.02 | ₩4,984 | ₩5,224 | ₩4,874 | ₩5,037 | +1.07% | 41.5만 |
|---|
| 2026.01.30 | ₩5,492 | ₩5,619 | ₩4,957 | ₩4,997 | -9.00% | 42만 |
|---|
| 2026.01.29 | ₩5,425 | ₩5,612 | ₩5,278 | ₩5,532 | +1.97% | 36.4만 |
|---|
| 2026.01.28 | ₩5,692 | ₩5,759 | ₩5,305 | ₩5,518 | -3.05% | 56.4만 |
|---|
| 2026.01.27 | ₩5,732 | ₩5,933 | ₩5,478 | ₩5,679 | -0.93% | 37.2만 |
|---|
| 2026.01.26 | ₩5,772 | ₩6,040 | ₩5,692 | ₩5,746 | -0.46% | 64.2만 |
|---|
| 2026.01.23 | ₩6,360 | ₩6,360 | ₩5,759 | ₩5,799 | -8.82% | 40.1만 |
|---|
| 2026.01.22 | ₩6,240 | ₩6,447 | ₩6,066 | ₩6,360 | +1.93% | 30.3만 |
|---|
| 2026.01.21 | ₩6,093 | ₩6,618 | ₩5,934 | ₩6,146 | +0.88% | 56.4만 |
|---|
| 2026.01.20 | ₩6,521 | ₩6,661 | ₩6,293 | ₩6,333 | -2.87% | 35.6만 |
|---|
| 2026.01.16 | ₩6,681 | ₩6,921 | ₩6,681 | ₩6,801 | +1.80% | 48.3만 |
|---|
| 2026.01.15 | ₩6,681 | ₩6,881 | ₩6,558 | ₩6,668 | -0.20% | 31.4만 |
|---|
| 2026.01.14 | ₩6,601 | ₩6,761 | ₩6,451 | ₩6,627 | +0.40% | 32.3만 |
|---|
| 2026.01.13 | ₩6,414 | ₩6,774 | ₩6,374 | ₩6,587 | +2.71% | 36.6만 |
|---|
| 2026.01.12 | ₩6,187 | ₩6,427 | ₩6,013 | ₩6,333 | +2.38% | 37.9만 |
|---|
| 2026.01.09 | ₩6,748 | ₩6,815 | ₩6,126 | ₩6,360 | -5.74% | 83만 |
|---|
| 2026.01.08 | ₩5,866 | ₩6,881 | ₩5,866 | ₩6,721 | +14.58% | 120.5만 |
|---|
| 2026.01.07 | ₩5,959 | ₩6,467 | ₩5,705 | ₩5,933 | -0.45% | 144.3만 |
|---|
| 2026.01.06 | ₩7,576 | ₩7,643 | ₩5,645 | ₩5,893 | -22.22% | 409.7만 |
|---|
| 2026.01.05 | ₩7,202 | ₩7,736 | ₩6,948 | ₩7,402 | +2.78% | 61.5만 |
|---|
| 2026.01.02 | ₩6,734 | ₩7,209 | ₩6,627 | ₩7,135 | +5.95% | 46.9만 |
|---|
| 2025.12.31 | ₩6,547 | ₩6,768 | ₩6,521 | ₩6,601 | +0.82% | 42.2만 |
|---|
| 2025.12.30 | ₩6,774 | ₩6,841 | ₩6,547 | ₩6,574 | -2.96% | 57.4만 |
|---|
| 2025.12.29 | ₩6,748 | ₩6,948 | ₩6,681 | ₩6,801 | +0.79% | 37.5만 |
|---|
| 2025.12.26 | ₩7,068 | ₩7,135 | ₩6,761 | ₩6,921 | -2.08% | 42만 |
|---|
| 2025.12.24 | ₩6,975 | ₩7,149 | ₩6,855 | ₩7,122 | +2.11% | 22.2만 |
|---|
| 2025.12.23 | ₩6,748 | ₩7,055 | ₩6,704 | ₩6,988 | +3.56% | 36.4만 |
|---|
| 2025.12.22 | ₩6,855 | ₩7,122 | ₩6,627 | ₩6,828 | -0.39% | 63.7만 |
|---|
| 2025.12.19 | ₩6,307 | ₩7,349 | ₩6,173 | ₩6,734 | +6.78% | 208.7만 |
|---|
| 2025.12.18 | ₩6,641 | ₩7,042 | ₩6,247 | ₩6,280 | -5.43% | 140.3만 |
|---|
| 2025.12.17 | ₩7,082 | ₩7,202 | ₩6,200 | ₩6,387 | -9.81% | 178.3만 |
|---|
| 2025.12.16 | ₩7,790 | ₩7,897 | ₩7,015 | ₩7,135 | -8.40% | 69.9만 |
|---|
| 2025.12.15 | ₩8,418 | ₩8,418 | ₩7,763 | ₩7,803 | -7.30% | 44.3만 |
|---|
| 2025.12.12 | ₩8,552 | ₩8,952 | ₩7,857 | ₩8,057 | -5.78% | 53.5만 |
|---|
| 2025.12.11 | ₩8,699 | ₩8,735 | ₩8,124 | ₩8,645 | -0.61% | 48.3만 |
|---|
| 2025.12.10 | ₩8,979 | ₩9,013 | ₩8,578 | ₩8,765 | -2.38% | 30만 |
|---|
| 2025.12.09 | ₩9,006 | ₩9,153 | ₩8,805 | ₩9,073 | +0.74% | 27.9만 |
|---|
| 2025.12.08 | ₩9,300 | ₩9,433 | ₩8,908 | ₩9,153 | -1.58% | 28.8만 |
|---|
| 2025.12.05 | ₩9,808 | ₩9,995 | ₩9,233 | ₩9,367 | -4.50% | 31.6만 |
|---|
| 2025.12.04 | ₩9,367 | ₩10,035 | ₩9,153 | ₩9,754 | +4.14% | 54.3만 |
|---|
| 2025.12.03 | ₩8,672 | ₩9,487 | ₩8,431 | ₩9,420 | +8.63% | 33.3만 |
|---|
| 2025.12.02 | ₩8,819 | ₩9,073 | ₩8,565 | ₩8,605 | -2.42% | 27만 |
|---|
| 2025.12.01 | ₩9,701 | ₩9,788 | ₩8,657 | ₩8,685 | -10.47% | 82.1만 |
|---|
| 2025.11.28 | ₩9,888 | ₩10,155 | ₩9,634 | ₩9,968 | +0.81% | 34.5만 |
|---|
| 2025.11.26 | ₩9,286 | ₩9,647 | ₩9,019 | ₩9,353 | +0.72% | 40.9만 |
|---|
| 2025.11.25 | ₩9,166 | ₩9,353 | ₩8,592 | ₩9,193 | +0.29% | 27.5만 |
|---|
| 2025.11.24 | ₩8,992 | ₩9,487 | ₩8,685 | ₩9,086 | +1.04% | 33.5만 |
|---|
| 2025.11.21 | ₩8,471 | ₩9,560 | ₩8,084 | ₩8,685 | +2.52% | 108.9만 |
|---|
| 2025.11.20 | ₩8,592 | ₩9,086 | ₩7,977 | ₩8,311 | -3.27% | 76.1만 |
|---|
| 2025.11.19 | ₩8,565 | ₩8,672 | ₩8,084 | ₩8,231 | -3.90% | 66.3만 |
|---|
| 2025.11.18 | ₩8,084 | ₩8,859 | ₩7,990 | ₩8,471 | +4.79% | 52.6만 |
|---|
| 2025.11.17 | ₩8,364 | ₩8,832 | ₩8,030 | ₩8,324 | -0.48% | 65.6만 |
|---|
| 2025.11.14 | ₩8,819 | ₩9,433 | ₩8,364 | ₩8,699 | -1.36% | 118.4만 |
|---|
| 2025.11.13 | ₩9,580 | ₩10,275 | ₩9,033 | ₩9,273 | -3.21% | 115.4만 |
|---|
| 2025.11.12 | ₩10,863 | ₩10,930 | ₩9,260 | ₩9,861 | -9.23% | 113.5만 |
|---|
| 2025.11.11 | ₩10,716 | ₩11,050 | ₩10,144 | ₩10,262 | -4.24% | 48.2만 |
|---|
| 2025.11.10 | ₩11,558 | ₩12,026 | ₩10,810 | ₩10,903 | -5.66% | 39.4만 |
|---|
| 2025.11.07 | ₩11,277 | ₩11,277 | ₩9,928 | ₩11,104 | -1.54% | 61.6만 |
|---|
| 2025.11.06 | ₩11,718 | ₩12,026 | ₩10,609 | ₩10,903 | -6.96% | 75.1만 |
|---|
| 2025.11.05 | ₩12,066 | ₩12,627 | ₩11,651 | ₩11,785 | -2.33% | 51.1만 |
|---|
| 2025.11.04 | ₩12,614 | ₩13,068 | ₩12,039 | ₩12,493 | -0.95% | 47.6만 |
|---|
| 2025.11.03 | ₩13,188 | ₩13,990 | ₩12,867 | ₩13,001 | -1.42% | 52.8만 |
|---|
| 2025.10.31 | ₩13,028 | ₩13,749 | ₩12,146 | ₩13,335 | +2.36% | 59.2만 |
|---|
| 2025.10.30 | ₩12,467 | ₩14,792 | ₩12,306 | ₩12,814 | +2.79% | 180.8만 |
|---|
| 2025.10.29 | ₩11,104 | ₩12,875 | ₩11,064 | ₩12,667 | +14.08% | 118.2만 |
|---|
| 2025.10.28 | ₩11,558 | ₩11,678 | ₩10,983 | ₩11,050 | -4.39% | 30.1만 |
|---|
| 2025.10.27 | ₩12,026 | ₩12,266 | ₩11,391 | ₩11,571 | -3.78% | 34만 |
|---|
| 2025.10.24 | ₩11,692 | ₩12,133 | ₩11,505 | ₩11,678 | -0.11% | 44.7만 |
|---|
| 2025.10.23 | ₩11,598 | ₩11,788 | ₩11,117 | ₩11,304 | -2.53% | 36.8만 |
|---|
| 2025.10.22 | ₩11,865 | ₩12,026 | ₩10,810 | ₩11,251 | -5.18% | 84.4만 |
|---|
| 2025.10.21 | ₩11,758 | ₩12,360 | ₩11,251 | ₩11,879 | +1.02% | 61.9만 |
|---|
| 2025.10.20 | ₩13,362 | ₩13,562 | ₩11,745 | ₩11,972 | -10.40% | 73.1만 |
|---|
| 2025.10.17 | ₩13,362 | ₩13,990 | ₩11,077 | ₩12,547 | -6.10% | 205.7만 |
|---|
| 2025.10.16 | ₩15,901 | ₩15,901 | ₩13,829 | ₩13,843 | -12.94% | 135만 |
|---|
| 2025.10.15 | ₩13,629 | ₩16,128 | ₩13,228 | ₩16,128 | +18.33% | 281만 |
|---|
| 2025.10.14 | ₩11,692 | ₩13,629 | ₩10,810 | ₩12,734 | +8.91% | 136.7만 |
|---|
| 2025.10.13 | ₩11,197 | ₩12,293 | ₩10,930 | ₩11,919 | +6.44% | 94.1만 |
|---|
| 2025.10.10 | ₩12,092 | ₩12,560 | ₩10,452 | ₩10,609 | -12.27% | 114.1만 |
|---|