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 | ₩3,366 | ₩3,373 | ₩3,173 | ₩3,233 | -3.97% | 5.8만 |
| 2026.10.08 | ₩3,647 | ₩3,700 | ₩3,139 | ₩3,300 | -9.52% | 25.4만 |
| 2026.10.07 | ₩3,553 | ₩3,767 | ₩3,473 | ₩3,687 | +3.76% | 24.5만 |
| 2026.10.06 | ₩3,447 | ₩3,700 | ₩3,353 | ₩3,580 | +3.88% | 8.6만 |
| 2026.10.05 | ₩3,540 | ₩3,573 | ₩3,353 | ₩3,393 | -4.15% | 10.5만 |
| 2026.10.02 | ₩3,620 | ₩3,714 | ₩3,513 | ₩3,540 | -2.21% | 9.1만 |
| 2026.10.01 | ₩3,807 | ₩3,887 | ₩3,507 | ₩3,540 | -7.02% | 18.3만 |
| 2026.09.30 | ₩4,034 | ₩4,141 | ₩3,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,794 |
| -5.96% |
| 37.6만 |
| 2026.09.29 | ₩4,261 | ₩4,415 | ₩3,941 | ₩3,941 | -7.52% | 28.6만 |
|---|
| 2026.09.28 | ₩4,008 | ₩4,328 | ₩3,980 | ₩4,221 | +5.33% | 12.4만 |
|---|
| 2026.09.25 | ₩4,074 | ₩4,275 | ₩3,941 | ₩4,074 | 0.00% | 6.4만 |
|---|
| 2026.09.24 | ₩4,195 | ₩4,382 | ₩4,034 | ₩4,034 | -3.82% | 9.4만 |
|---|
| 2026.09.23 | ₩4,408 | ₩4,448 | ₩4,141 | ₩4,208 | -4.55% | 10만 |
|---|
| 2026.09.22 | ₩4,408 | ₩4,515 | ₩4,261 | ₩4,435 | +0.61% | 12.9만 |
|---|
| 2026.09.21 | ₩4,315 | ₩4,448 | ₩4,148 | ₩4,422 | +2.48% | 19.9만 |
|---|
| 2026.09.18 | ₩4,141 | ₩4,248 | ₩4,021 | ₩4,168 | +0.65% | 8.2만 |
|---|
| 2026.09.17 | ₩4,074 | ₩4,208 | ₩3,997 | ₩4,155 | +1.97% | 12만 |
|---|
| 2026.09.16 | ₩3,968 | ₩4,074 | ₩3,854 | ₩3,927 | -1.01% | 6.3만 |
|---|
| 2026.09.15 | ₩4,034 | ₩4,045 | ₩3,901 | ₩3,968 | -1.66% | 7.6만 |
|---|
| 2026.09.14 | ₩3,968 | ₩4,074 | ₩3,887 | ₩4,021 | +1.35% | 9.9만 |
|---|
| 2026.09.11 | ₩4,168 | ₩4,241 | ₩4,021 | ₩4,074 | -2.24% | 8.6만 |
|---|
| 2026.09.10 | ₩4,061 | ₩4,208 | ₩4,016 | ₩4,048 | -0.33% | 8.5만 |
|---|
| 2026.09.09 | ₩4,221 | ₩4,302 | ₩4,115 | ₩4,128 | -2.22% | 11만 |
|---|
| 2026.09.08 | ₩4,248 | ₩4,475 | ₩4,141 | ₩4,315 | +1.57% | 23만 |
|---|
| 2026.09.04 | ₩4,074 | ₩4,261 | ₩4,021 | ₩4,181 | +2.62% | 15.8만 |
|---|
| 2026.09.03 | ₩4,010 | ₩4,088 | ₩3,901 | ₩4,074 | +1.60% | 15.2만 |
|---|
| 2026.09.02 | ₩3,968 | ₩4,050 | ₩3,887 | ₩3,941 | -0.67% | 8.6만 |
|---|
| 2026.09.01 | ₩3,981 | ₩4,061 | ₩3,674 | ₩4,021 | +1.01% | 43.2만 |
|---|
| 2026.08.31 | ₩4,155 | ₩4,315 | ₩4,008 | ₩4,088 | -1.61% | 18.9만 |
|---|
| 2026.08.28 | ₩4,235 | ₩4,248 | ₩4,074 | ₩4,155 | -1.89% | 11.4만 |
|---|
| 2026.08.27 | ₩4,221 | ₩4,328 | ₩4,155 | ₩4,235 | +0.32% | 26.5만 |
|---|
| 2026.08.26 | ₩4,195 | ₩4,388 | ₩4,128 | ₩4,181 | -0.32% | 10만 |
|---|
| 2026.08.25 | ₩4,128 | ₩4,288 | ₩4,068 | ₩4,248 | +2.91% | 18.2만 |
|---|
| 2026.08.24 | ₩4,542 | ₩4,542 | ₩3,988 | ₩4,155 | -8.53% | 32.2만 |
|---|
| 2026.08.21 | ₩4,342 | ₩4,629 | ₩4,342 | ₩4,569 | +5.23% | 21.8만 |
|---|
| 2026.08.20 | ₩4,435 | ₩4,566 | ₩4,184 | ₩4,355 | -1.81% | 18.4만 |
|---|
| 2026.08.19 | ₩4,689 | ₩4,796 | ₩4,422 | ₩4,489 | -4.27% | 17.3만 |
|---|
| 2026.08.18 | ₩4,676 | ₩4,749 | ₩4,435 | ₩4,676 | 0.00% | 22.8만 |
|---|
| 2026.08.17 | ₩4,836 | ₩5,285 | ₩4,742 | ₩4,769 | -1.38% | 20.7만 |
|---|
| 2026.08.14 | ₩5,504 | ₩5,517 | ₩4,756 | ₩4,876 | -11.41% | 35.6만 |
|---|
| 2026.08.13 | ₩5,023 | ₩5,918 | ₩4,876 | ₩5,597 | +11.44% | 33.5만 |
|---|
| 2026.08.12 | ₩5,424 | ₩5,537 | ₩5,263 | ₩5,357 | -1.23% | 18.2만 |
|---|
| 2026.08.11 | ₩5,210 | ₩5,424 | ₩5,210 | ₩5,424 | +4.10% | 7.3만 |
|---|
| 2026.08.10 | ₩5,210 | ₩5,344 | ₩5,116 | ₩5,183 | -0.51% | 9.4만 |
|---|
| 2026.08.07 | ₩5,063 | ₩5,344 | ₩5,036 | ₩5,197 | +2.64% | 10.9만 |
|---|
| 2026.08.06 | ₩4,956 | ₩5,156 | ₩4,943 | ₩4,983 | +0.54% | 16.5만 |
|---|
| 2026.08.05 | ₩5,063 | ₩5,303 | ₩4,823 | ₩5,023 | -0.79% | 15.6만 |
|---|
| 2026.08.04 | ₩4,956 | ₩5,183 | ₩4,956 | ₩4,996 | +0.81% | 17.9만 |
|---|
| 2026.08.03 | ₩4,489 | ₩4,903 | ₩4,489 | ₩4,876 | +8.63% | 19.6만 |
|---|
| 2026.07.31 | ₩4,368 | ₩4,502 | ₩4,302 | ₩4,435 | +1.53% | 7.4만 |
|---|
| 2026.07.30 | ₩4,115 | ₩4,315 | ₩4,101 | ₩4,275 | +3.90% | 18.2만 |
|---|
| 2026.07.29 | ₩4,101 | ₩4,407 | ₩3,887 | ₩4,008 | -2.28% | 52.9만 |
|---|
| 2026.07.28 | ₩4,529 | ₩4,529 | ₩4,101 | ₩4,141 | -8.55% | 39.7만 |
|---|
| 2026.07.27 | ₩4,382 | ₩4,598 | ₩4,221 | ₩4,462 | +1.83% | 29.6만 |
|---|
| 2026.07.24 | ₩4,515 | ₩4,515 | ₩4,208 | ₩4,302 | -4.73% | 36.3만 |
|---|
| 2026.07.23 | ₩4,595 | ₩4,863 | ₩4,462 | ₩4,542 | -1.16% | 27.6만 |
|---|
| 2026.07.22 | ₩4,676 | ₩4,996 | ₩4,649 | ₩4,729 | +1.14% | 22.7만 |
|---|
| 2026.07.21 | ₩4,702 | ₩4,796 | ₩4,435 | ₩4,796 | +1.99% | 32.3만 |
|---|
| 2026.07.20 | ₩4,823 | ₩4,940 | ₩4,555 | ₩4,609 | -4.43% | 14.4만 |
|---|
| 2026.07.17 | ₩4,782 | ₩4,916 | ₩4,662 | ₩4,742 | -0.84% | 37.3만 |
|---|
| 2026.07.16 | ₩5,197 | ₩5,444 | ₩4,849 | ₩4,983 | -4.11% | 24.7만 |
|---|
| 2026.07.15 | ₩5,437 | ₩5,635 | ₩5,156 | ₩5,277 | -2.95% | 18.9만 |
|---|
| 2026.07.14 | ₩5,344 | ₩5,557 | ₩5,303 | ₩5,357 | +0.25% | 20.8만 |
|---|
| 2026.07.13 | ₩5,450 | ₩5,477 | ₩5,237 | ₩5,317 | -2.45% | 17.3만 |
|---|
| 2026.07.10 | ₩5,945 | ₩5,971 | ₩5,490 | ₩5,504 | -7.42% | 8.4만 |
|---|
| 2026.07.09 | ₩5,477 | ₩6,023 | ₩5,357 | ₩5,971 | +9.02% | 29.8만 |
|---|
| 2026.07.08 | ₩5,290 | ₩5,477 | ₩5,156 | ₩5,437 | +2.78% | 21.4만 |
|---|
| 2026.07.07 | ₩5,704 | ₩5,942 | ₩5,277 | ₩5,344 | -6.32% | 33만 |
|---|
| 2026.07.06 | ₩6,038 | ₩6,319 | ₩5,704 | ₩5,824 | -3.54% | 36.7만 |
|---|
| 2026.07.02 | ₩6,506 | ₩6,866 | ₩5,824 | ₩6,038 | -7.19% | 45.2만 |
|---|
| 2026.07.01 | ₩6,906 | ₩7,281 | ₩6,506 | ₩6,586 | -4.64% | 19.9만 |
|---|
| 2026.06.30 | ₩7,040 | ₩7,334 | ₩6,760 | ₩6,973 | -0.95% | 13.8만 |
|---|
| 2026.06.29 | ₩6,920 | ₩7,240 | ₩6,653 | ₩6,987 | +0.97% | 15.2만 |
|---|
| 2026.06.26 | ₩6,813 | ₩7,134 | ₩6,613 | ₩6,906 | +1.37% | 24.2만 |
|---|
| 2026.06.25 | ₩7,347 | ₩7,689 | ₩6,800 | ₩6,947 | -5.45% | 33.9만 |
|---|
| 2026.06.24 | ₩7,802 | ₩7,950 | ₩7,080 | ₩7,187 | -7.88% | 25.9만 |
|---|
| 2026.06.23 | ₩7,735 | ₩8,376 | ₩7,508 | ₩7,641 | -1.21% | 26.6만 |
|---|
| 2026.06.22 | ₩8,095 | ₩8,483 | ₩8,015 | ₩8,082 | -0.17% | 18.9만 |
|---|
| 2026.06.18 | ₩8,015 | ₩8,242 | ₩7,828 | ₩8,055 | +0.50% | 16.9만 |
|---|
| 2026.06.17 | ₩7,708 | ₩8,268 | ₩7,628 | ₩7,721 | +0.17% | 19.9만 |
|---|
| 2026.06.16 | ₩7,615 | ₩8,122 | ₩7,414 | ₩7,574 | -0.53% | 16.3만 |
|---|
| 2026.06.15 | ₩8,082 | ₩8,256 | ₩7,501 | ₩7,588 | -6.12% | 21.6만 |
|---|
| 2026.06.12 | ₩7,574 | ₩7,948 | ₩7,387 | ₩7,655 | +1.06% | 19.6만 |
|---|
| 2026.06.11 | ₩7,187 | ₩7,628 | ₩6,960 | ₩7,628 | +6.13% | 24.9만 |
|---|
| 2026.06.10 | ₩7,468 | ₩7,815 | ₩7,000 | ₩7,107 | -4.83% | 24.2만 |
|---|
| 2026.06.09 | ₩8,269 | ₩8,469 | ₩7,080 | ₩7,574 | -8.40% | 61.1만 |
|---|
| 2026.06.08 | ₩8,216 | ₩8,496 | ₩8,015 | ₩8,136 | -0.98% | 34.4만 |
|---|
| 2026.06.05 | ₩9,405 | ₩9,605 | ₩7,615 | ₩7,668 | -18.47% | 55만 |
|---|
| 2026.06.04 | ₩8,937 | ₩9,926 | ₩8,550 | ₩9,218 | +3.14% | 39.9만 |
|---|
| 2026.06.03 | ₩8,683 | ₩9,365 | ₩8,443 | ₩9,111 | +4.92% | 44.4만 |
|---|
| 2026.06.02 | ₩9,151 | ₩9,218 | ₩8,576 | ₩8,737 | -4.53% | 41.3만 |
|---|
| 2026.06.01 | ₩8,069 | ₩9,284 | ₩8,042 | ₩9,164 | +13.58% | 51.7만 |
|---|
| 2026.05.29 | ₩8,510 | ₩8,697 | ₩7,882 | ₩8,296 | -2.51% | 26.3만 |
|---|
| 2026.05.28 | ₩8,550 | ₩8,977 | ₩8,376 | ₩8,510 | -0.47% | 32.6만 |
|---|
| 2026.05.27 | ₩8,136 | ₩9,324 | ₩8,015 | ₩8,777 | +7.88% | 89.2만 |
|---|
| 2026.05.26 | ₩7,748 | ₩8,536 | ₩7,681 | ₩8,082 | +4.31% | 53.6만 |
|---|
| 2026.05.22 | ₩7,427 | ₩7,788 | ₩7,351 | ₩7,668 | +3.24% | 39.2만 |
|---|
| 2026.05.21 | ₩7,067 | ₩7,397 | ₩7,067 | ₩7,374 | +4.35% | 18.6만 |
|---|
| 2026.05.20 | ₩7,294 | ₩7,802 | ₩6,893 | ₩7,080 | -2.93% | 44.3만 |
|---|
| 2026.05.19 | ₩8,122 | ₩8,156 | ₩7,147 | ₩7,160 | -11.84% | 55.4만 |
|---|
| 2026.05.18 | ₩8,710 | ₩9,592 | ₩8,282 | ₩8,483 | -2.61% | 87만 |
|---|
| 2026.05.15 | ₩8,002 | ₩8,870 | ₩7,414 | ₩8,710 | +8.85% | 110.9만 |
|---|
| 2026.05.14 | ₩6,853 | ₩8,443 | ₩6,733 | ₩8,309 | +21.25% | 178.8만 |
|---|
| 2026.05.13 | ₩5,143 | ₩6,933 | ₩5,143 | ₩6,773 | +31.69% | 193.5만 |
|---|
| 2026.05.12 | ₩5,771 | ₩5,776 | ₩5,424 | ₩5,651 | -2.08% | 46.8만 |
|---|
| 2026.05.11 | ₩4,903 | ₩6,132 | ₩4,876 | ₩5,838 | +19.07% | 58.3만 |
|---|
| 2026.05.08 | ₩6,412 | ₩6,532 | ₩6,038 | ₩6,185 | -3.54% | 46.3만 |
|---|
| 2026.05.07 | ₩6,973 | ₩7,067 | ₩6,292 | ₩6,439 | -7.66% | 36.7만 |
|---|
| 2026.05.06 | ₩6,679 | ₩7,374 | ₩6,555 | ₩7,147 | +7.00% | 41.9만 |
|---|
| 2026.05.05 | ₩6,653 | ₩6,679 | ₩6,149 | ₩6,599 | -0.80% | 27만 |
|---|
| 2026.05.04 | ₩6,386 | ₩6,786 | ₩6,386 | ₩6,573 | +2.93% | 38만 |
|---|
| 2026.05.01 | ₩6,386 | ₩6,947 | ₩6,372 | ₩6,613 | +3.56% | 52.9만 |
|---|
| 2026.04.30 | ₩5,424 | ₩6,773 | ₩5,290 | ₩6,386 | +17.73% | 116.2만 |
|---|
| 2026.04.29 | ₩5,651 | ₩5,677 | ₩5,290 | ₩5,397 | -4.49% | 21만 |
|---|
| 2026.04.28 | ₩5,517 | ₩5,624 | ₩5,076 | ₩5,611 | +1.69% | 28.9만 |
|---|
| 2026.04.27 | ₩5,704 | ₩5,862 | ₩5,477 | ₩5,664 | -0.70% | 14.4만 |
|---|
| 2026.04.24 | ₩5,544 | ₩5,878 | ₩5,370 | ₩5,731 | +3.37% | 18만 |
|---|
| 2026.04.23 | ₩5,718 | ₩5,909 | ₩5,250 | ₩5,571 | -2.57% | 36.4만 |
|---|
| 2026.04.22 | ₩6,172 | ₩6,303 | ₩5,504 | ₩5,771 | -6.49% | 51.6만 |
|---|
| 2026.04.21 | ₩6,599 | ₩6,599 | ₩5,827 | ₩5,945 | -9.92% | 55만 |
|---|
| 2026.04.20 | ₩5,704 | ₩6,679 | ₩5,504 | ₩6,506 | +14.05% | 139.8만 |
|---|
| 2026.04.17 | ₩5,277 | ₩5,971 | ₩5,156 | ₩5,744 | +8.86% | 120.1만 |
|---|
| 2026.04.16 | ₩5,237 | ₩5,277 | ₩4,823 | ₩5,170 | -1.28% | 45.4만 |
|---|
| 2026.04.15 | ₩5,210 | ₩5,504 | ₩4,956 | ₩5,237 | +0.51% | 63.1만 |
|---|
| 2026.04.14 | ₩5,010 | ₩5,290 | ₩4,676 | ₩5,063 | +1.07% | 101.8만 |
|---|
| 2026.04.13 | ₩3,834 | ₩5,076 | ₩3,834 | ₩4,849 | +26.48% | 132.7만 |
|---|
| 2026.04.10 | ₩4,128 | ₩4,288 | ₩3,700 | ₩3,807 | -7.77% | 26.7만 |
|---|
| 2026.04.09 | ₩3,567 | ₩4,319 | ₩3,567 | ₩4,128 | +15.73% | 63.4만 |
|---|
| 2026.04.08 | ₩3,740 | ₩3,834 | ₩3,553 | ₩3,660 | -2.14% | 27.1만 |
|---|
| 2026.04.07 | ₩3,540 | ₩3,540 | ₩3,300 | ₩3,500 | -1.13% | 19.3만 |
|---|
| 2026.04.06 | ₩3,954 | ₩4,048 | ₩3,540 | ₩3,553 | -10.14% | 35.3만 |
|---|
| 2026.04.02 | ₩3,807 | ₩4,048 | ₩3,674 | ₩3,901 | +2.46% | 30.7만 |
|---|
| 2026.04.01 | ₩3,500 | ₩3,767 | ₩3,500 | ₩3,714 | +6.11% | 26.5만 |
|---|
| 2026.03.31 | ₩3,380 | ₩3,560 | ₩3,326 | ₩3,420 | +1.19% | 22.5만 |
|---|
| 2026.03.30 | ₩3,567 | ₩3,874 | ₩3,219 | ₩3,286 | -7.87% | 25.8만 |
|---|
| 2026.03.27 | ₩3,487 | ₩3,560 | ₩3,273 | ₩3,433 | -1.53% | 40만 |
|---|
| 2026.03.26 | ₩3,794 | ₩3,927 | ₩3,500 | ₩3,500 | -7.75% | 34.6만 |
|---|
| 2026.03.25 | ₩4,208 | ₩4,208 | ₩3,477 | ₩3,861 | -8.25% | 62.1만 |
|---|
| 2026.03.24 | ₩3,153 | ₩3,834 | ₩3,153 | ₩3,674 | +16.53% | 77.9만 |
|---|
| 2026.03.23 | ₩2,992 | ₩3,270 | ₩2,926 | ₩3,153 | +5.36% | 48.1만 |
|---|
| 2026.03.20 | ₩2,979 | ₩3,166 | ₩2,912 | ₩2,979 | 0.00% | 44.3만 |
|---|
| 2026.03.19 | ₩2,792 | ₩3,006 | ₩2,752 | ₩2,912 | +4.31% | 54.8만 |
|---|
| 2026.03.18 | ₩3,781 | ₩3,781 | ₩2,592 | ₩2,672 | -29.33% | 247.6만 |
|---|
| 2026.03.17 | ₩3,687 | ₩3,968 | ₩3,660 | ₩3,794 | +2.90% | 38.5만 |
|---|
| 2026.03.16 | ₩3,727 | ₩3,907 | ₩3,594 | ₩3,674 | -1.43% | 14.7만 |
|---|
| 2026.03.13 | ₩3,754 | ₩3,941 | ₩3,513 | ₩3,687 | -1.78% | 33.1만 |
|---|
| 2026.03.12 | ₩3,660 | ₩3,727 | ₩3,500 | ₩3,620 | -1.09% | 41.9만 |
|---|
| 2026.03.11 | ₩3,740 | ₩3,841 | ₩3,553 | ₩3,781 | +1.07% | 27.6만 |
|---|
| 2026.03.10 | ₩3,861 | ₩3,988 | ₩3,707 | ₩3,754 | -2.77% | 21만 |
|---|
| 2026.03.09 | ₩3,767 | ₩3,941 | ₩3,767 | ₩3,901 | +3.55% | 20.7만 |
|---|
| 2026.03.06 | ₩4,141 | ₩4,251 | ₩3,620 | ₩3,981 | -3.87% | 75.4만 |
|---|
| 2026.03.05 | ₩4,355 | ₩4,462 | ₩4,088 | ₩4,275 | -1.84% | 19.4만 |
|---|
| 2026.03.04 | ₩4,408 | ₩4,674 | ₩4,342 | ₩4,408 | 0.00% | 23.5만 |
|---|
| 2026.03.03 | ₩4,489 | ₩4,502 | ₩4,208 | ₩4,315 | -3.87% | 29.4만 |
|---|
| 2026.03.02 | ₩4,502 | ₩4,796 | ₩4,502 | ₩4,609 | +2.37% | 17.8만 |
|---|
| 2026.02.27 | ₩5,050 | ₩5,050 | ₩4,502 | ₩4,636 | -8.20% | 42.1만 |
|---|
| 2026.02.26 | ₩5,050 | ₩5,237 | ₩4,916 | ₩5,170 | +2.38% | 14.7만 |
|---|
| 2026.02.25 | ₩4,969 | ₩5,156 | ₩4,903 | ₩5,023 | +1.08% | 16.4만 |
|---|
| 2026.02.24 | ₩4,636 | ₩5,010 | ₩4,515 | ₩4,916 | +6.05% | 11.9만 |
|---|
| 2026.02.23 | ₩4,676 | ₩4,784 | ₩4,582 | ₩4,649 | -0.57% | 17만 |
|---|
| 2026.02.20 | ₩4,876 | ₩5,023 | ₩4,716 | ₩4,729 | -3.01% | 15.7만 |
|---|
| 2026.02.19 | ₩4,662 | ₩4,916 | ₩4,502 | ₩4,916 | +5.44% | 17.1만 |
|---|
| 2026.02.18 | ₩5,116 | ₩5,330 | ₩4,636 | ₩4,702 | -8.09% | 26.3만 |
|---|
| 2026.02.17 | ₩5,143 | ₩5,170 | ₩4,836 | ₩5,143 | 0.00% | 27만 |
|---|
| 2026.02.13 | ₩5,090 | ₩5,223 | ₩4,956 | ₩5,090 | 0.00% | 30.3만 |
|---|
| 2026.02.12 | ₩5,250 | ₩5,344 | ₩4,956 | ₩5,036 | -4.07% | 12.3만 |
|---|
| 2026.02.11 | ₩5,370 | ₩5,631 | ₩5,103 | ₩5,210 | -2.99% | 33만 |
|---|
| 2026.02.10 | ₩5,170 | ₩5,237 | ₩4,929 | ₩5,063 | -2.07% | 15만 |
|---|
| 2026.02.09 | ₩5,050 | ₩5,210 | ₩4,782 | ₩5,197 | +2.91% | 28.3만 |
|---|
| 2026.02.06 | ₩4,782 | ₩5,344 | ₩4,782 | ₩5,010 | +4.75% | 39.8만 |
|---|
| 2026.02.05 | ₩4,676 | ₩4,943 | ₩4,595 | ₩4,676 | 0.00% | 27.1만 |
|---|
| 2026.02.04 | ₩5,156 | ₩5,156 | ₩4,609 | ₩4,809 | -6.74% | 52.6만 |
|---|
| 2026.02.03 | ₩5,076 | ₩5,331 | ₩4,809 | ₩5,076 | 0.00% | 33.7만 |
|---|
| 2026.02.02 | ₩4,983 | ₩5,223 | ₩4,873 | ₩5,036 | +1.07% | 41.5만 |
|---|
| 2026.01.30 | ₩5,490 | ₩5,617 | ₩4,956 | ₩4,996 | -9.00% | 42만 |
|---|
| 2026.01.29 | ₩5,424 | ₩5,611 | ₩5,277 | ₩5,531 | +1.97% | 36.4만 |
|---|
| 2026.01.28 | ₩5,691 | ₩5,758 | ₩5,303 | ₩5,517 | -3.05% | 56.4만 |
|---|
| 2026.01.27 | ₩5,731 | ₩5,931 | ₩5,477 | ₩5,677 | -0.93% | 37.2만 |
|---|
| 2026.01.26 | ₩5,771 | ₩6,038 | ₩5,691 | ₩5,744 | -0.46% | 64.2만 |
|---|
| 2026.01.23 | ₩6,359 | ₩6,359 | ₩5,758 | ₩5,798 | -8.82% | 40.1만 |
|---|
| 2026.01.22 | ₩6,239 | ₩6,446 | ₩6,065 | ₩6,359 | +1.93% | 30.3만 |
|---|
| 2026.01.21 | ₩6,092 | ₩6,617 | ₩5,933 | ₩6,145 | +0.88% | 56.4만 |
|---|
| 2026.01.20 | ₩6,519 | ₩6,659 | ₩6,292 | ₩6,332 | -2.87% | 35.6만 |
|---|
| 2026.01.16 | ₩6,679 | ₩6,920 | ₩6,679 | ₩6,800 | +1.80% | 48.3만 |
|---|
| 2026.01.15 | ₩6,679 | ₩6,880 | ₩6,556 | ₩6,666 | -0.20% | 31.4만 |
|---|
| 2026.01.14 | ₩6,599 | ₩6,760 | ₩6,450 | ₩6,626 | +0.40% | 32.3만 |
|---|
| 2026.01.13 | ₩6,412 | ₩6,773 | ₩6,372 | ₩6,586 | +2.71% | 36.6만 |
|---|
| 2026.01.12 | ₩6,185 | ₩6,426 | ₩6,011 | ₩6,332 | +2.38% | 37.9만 |
|---|
| 2026.01.09 | ₩6,746 | ₩6,813 | ₩6,125 | ₩6,359 | -5.74% | 83만 |
|---|
| 2026.01.08 | ₩5,865 | ₩6,880 | ₩5,865 | ₩6,719 | +14.58% | 120.5만 |
|---|
| 2026.01.07 | ₩5,958 | ₩6,466 | ₩5,704 | ₩5,931 | -0.45% | 144.3만 |
|---|
| 2026.01.06 | ₩7,574 | ₩7,641 | ₩5,644 | ₩5,891 | -22.22% | 409.7만 |
|---|
| 2026.01.05 | ₩7,200 | ₩7,735 | ₩6,947 | ₩7,401 | +2.78% | 61.5만 |
|---|
| 2026.01.02 | ₩6,733 | ₩7,207 | ₩6,626 | ₩7,134 | +5.95% | 46.9만 |
|---|
| 2025.12.31 | ₩6,546 | ₩6,766 | ₩6,519 | ₩6,599 | +0.82% | 42.2만 |
|---|
| 2025.12.30 | ₩6,773 | ₩6,840 | ₩6,546 | ₩6,573 | -2.96% | 57.4만 |
|---|
| 2025.12.29 | ₩6,746 | ₩6,947 | ₩6,679 | ₩6,800 | +0.79% | 37.5만 |
|---|
| 2025.12.26 | ₩7,067 | ₩7,134 | ₩6,760 | ₩6,920 | -2.08% | 42만 |
|---|
| 2025.12.24 | ₩6,973 | ₩7,147 | ₩6,853 | ₩7,120 | +2.11% | 22.2만 |
|---|
| 2025.12.23 | ₩6,746 | ₩7,053 | ₩6,702 | ₩6,987 | +3.56% | 36.4만 |
|---|
| 2025.12.22 | ₩6,853 | ₩7,120 | ₩6,626 | ₩6,826 | -0.39% | 63.7만 |
|---|
| 2025.12.19 | ₩6,305 | ₩7,347 | ₩6,172 | ₩6,733 | +6.78% | 208.7만 |
|---|
| 2025.12.18 | ₩6,639 | ₩7,040 | ₩6,245 | ₩6,279 | -5.43% | 140.3만 |
|---|
| 2025.12.17 | ₩7,080 | ₩7,200 | ₩6,198 | ₩6,386 | -9.81% | 178.3만 |
|---|
| 2025.12.16 | ₩7,788 | ₩7,895 | ₩7,013 | ₩7,134 | -8.40% | 69.9만 |
|---|
| 2025.12.15 | ₩8,416 | ₩8,416 | ₩7,761 | ₩7,802 | -7.30% | 44.3만 |
|---|
| 2025.12.12 | ₩8,550 | ₩8,950 | ₩7,855 | ₩8,055 | -5.78% | 53.5만 |
|---|
| 2025.12.11 | ₩8,697 | ₩8,733 | ₩8,122 | ₩8,643 | -0.61% | 48.3만 |
|---|
| 2025.12.10 | ₩8,977 | ₩9,011 | ₩8,576 | ₩8,763 | -2.38% | 30만 |
|---|
| 2025.12.09 | ₩9,004 | ₩9,151 | ₩8,803 | ₩9,071 | +0.74% | 27.9만 |
|---|
| 2025.12.08 | ₩9,298 | ₩9,431 | ₩8,906 | ₩9,151 | -1.58% | 28.8만 |
|---|
| 2025.12.05 | ₩9,805 | ₩9,992 | ₩9,231 | ₩9,365 | -4.50% | 31.6만 |
|---|
| 2025.12.04 | ₩9,365 | ₩10,032 | ₩9,151 | ₩9,752 | +4.14% | 54.3만 |
|---|
| 2025.12.03 | ₩8,670 | ₩9,485 | ₩8,429 | ₩9,418 | +8.63% | 33.3만 |
|---|
| 2025.12.02 | ₩8,817 | ₩9,071 | ₩8,563 | ₩8,603 | -2.42% | 27만 |
|---|
| 2025.12.01 | ₩9,698 | ₩9,785 | ₩8,655 | ₩8,683 | -10.47% | 82.1만 |
|---|
| 2025.11.28 | ₩9,886 | ₩10,153 | ₩9,632 | ₩9,966 | +0.81% | 34.5만 |
|---|
| 2025.11.26 | ₩9,284 | ₩9,645 | ₩9,017 | ₩9,351 | +0.72% | 40.9만 |
|---|
| 2025.11.25 | ₩9,164 | ₩9,351 | ₩8,590 | ₩9,191 | +0.29% | 27.5만 |
|---|
| 2025.11.24 | ₩8,990 | ₩9,485 | ₩8,683 | ₩9,084 | +1.04% | 33.5만 |
|---|
| 2025.11.21 | ₩8,469 | ₩9,558 | ₩8,082 | ₩8,683 | +2.52% | 108.9만 |
|---|
| 2025.11.20 | ₩8,590 | ₩9,084 | ₩7,975 | ₩8,309 | -3.27% | 76.1만 |
|---|
| 2025.11.19 | ₩8,563 | ₩8,670 | ₩8,082 | ₩8,229 | -3.90% | 66.3만 |
|---|
| 2025.11.18 | ₩8,082 | ₩8,857 | ₩7,989 | ₩8,469 | +4.79% | 52.6만 |
|---|
| 2025.11.17 | ₩8,363 | ₩8,830 | ₩8,029 | ₩8,323 | -0.48% | 65.6만 |
|---|
| 2025.11.14 | ₩8,817 | ₩9,431 | ₩8,363 | ₩8,697 | -1.36% | 118.4만 |
|---|
| 2025.11.13 | ₩9,578 | ₩10,273 | ₩9,031 | ₩9,271 | -3.21% | 115.4만 |
|---|
| 2025.11.12 | ₩10,861 | ₩10,927 | ₩9,258 | ₩9,859 | -9.23% | 113.5만 |
|---|
| 2025.11.11 | ₩10,714 | ₩11,048 | ₩10,142 | ₩10,260 | -4.24% | 48.2만 |
|---|
| 2025.11.10 | ₩11,555 | ₩12,023 | ₩10,807 | ₩10,901 | -5.66% | 39.4만 |
|---|
| 2025.11.07 | ₩11,275 | ₩11,275 | ₩9,926 | ₩11,101 | -1.54% | 61.6만 |
|---|
| 2025.11.06 | ₩11,716 | ₩12,023 | ₩10,607 | ₩10,901 | -6.96% | 75.1만 |
|---|
| 2025.11.05 | ₩12,063 | ₩12,624 | ₩11,649 | ₩11,782 | -2.33% | 51.1만 |
|---|
| 2025.11.04 | ₩12,611 | ₩13,065 | ₩12,036 | ₩12,490 | -0.95% | 47.6만 |
|---|
| 2025.11.03 | ₩13,185 | ₩13,987 | ₩12,865 | ₩12,998 | -1.42% | 52.8만 |
|---|
| 2025.10.31 | ₩13,025 | ₩13,746 | ₩12,143 | ₩13,332 | +2.36% | 59.2만 |
|---|
| 2025.10.30 | ₩12,464 | ₩14,788 | ₩12,303 | ₩12,811 | +2.79% | 180.8만 |
|---|
| 2025.10.29 | ₩11,101 | ₩12,873 | ₩11,061 | ₩12,664 | +14.08% | 118.2만 |
|---|
| 2025.10.28 | ₩11,555 | ₩11,676 | ₩10,981 | ₩11,048 | -4.39% | 30.1만 |
|---|
| 2025.10.27 | ₩12,023 | ₩12,263 | ₩11,388 | ₩11,569 | -3.78% | 34만 |
|---|
| 2025.10.24 | ₩11,689 | ₩12,130 | ₩11,502 | ₩11,676 | -0.11% | 44.7만 |
|---|
| 2025.10.23 | ₩11,595 | ₩11,785 | ₩11,115 | ₩11,302 | -2.53% | 36.8만 |
|---|
| 2025.10.22 | ₩11,863 | ₩12,023 | ₩10,807 | ₩11,248 | -5.18% | 84.4만 |
|---|
| 2025.10.21 | ₩11,756 | ₩12,357 | ₩11,248 | ₩11,876 | +1.02% | 61.9만 |
|---|
| 2025.10.20 | ₩13,359 | ₩13,559 | ₩11,742 | ₩11,969 | -10.40% | 73.1만 |
|---|
| 2025.10.17 | ₩13,359 | ₩13,987 | ₩11,074 | ₩12,544 | -6.10% | 205.7만 |
|---|
| 2025.10.16 | ₩15,897 | ₩15,897 | ₩13,826 | ₩13,840 | -12.94% | 135만 |
|---|
| 2025.10.15 | ₩13,626 | ₩16,124 | ₩13,225 | ₩16,124 | +18.33% | 281만 |
|---|
| 2025.10.14 | ₩11,689 | ₩13,626 | ₩10,807 | ₩12,731 | +8.91% | 136.7만 |
|---|
| 2025.10.13 | ₩11,195 | ₩12,290 | ₩10,927 | ₩11,916 | +6.44% | 94.1만 |
|---|
| 2025.10.10 | ₩12,090 | ₩12,557 | ₩10,449 | ₩10,607 | -12.27% | 114.1만 |
|---|