시장 데이터를 불러오는 중
전체 종목
Tecnoglass Holdings Inc. Common Stock 과거 주가
Tecnoglass Holdings Inc. Common Stock · TGLS · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tecnoglass Holdings Inc. Common Stock · TGLS · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,994 | ₩51,209 | ₩49,774 | ₩50,378 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,640 | ₩51,584 | ₩49,640 | ₩50,740 | +2.22% | 51만 |
| 2026.10.07 | ₩48,366 | ₩51,558 | ₩48,125 | ₩50,311 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,441 | ₩50,378 | ₩47,387 | ₩49,184 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,516 | ₩47,843 | ₩46,409 | ₩46,811 | +0.63% | 38.1만 |
| 2026.10.02 | ₩48,111 | ₩48,205 | ₩46,274 | ₩46,583 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,602 | ₩47,924 | ₩45,926 | ₩46,999 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,824 | ₩48,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,629 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,637 | ₩46,771 | ₩45,725 | ₩46,596 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩46,999 | ₩47,186 | ₩45,658 | ₩46,435 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,690 | ₩47,910 | ₩46,006 | ₩47,521 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,320 | ₩47,320 | ₩45,845 | ₩46,650 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,903 | ₩48,983 | ₩47,159 | ₩47,253 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,855 | ₩50,726 | ₩49,399 | ₩49,586 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,299 | ₩49,211 | ₩47,347 | ₩48,889 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,433 | ₩49,064 | ₩47,709 | ₩47,964 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,820 | ₩50,820 | ₩48,608 | ₩48,621 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,567 | ₩50,606 | ₩48,272 | ₩49,466 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,318 | ₩49,359 | ₩48,205 | ₩48,487 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩51,035 | ₩51,879 | ₩49,224 | ₩49,278 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,335 | ₩52,456 | ₩50,337 | ₩51,383 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,523 | ₩53,086 | ₩50,807 | ₩51,370 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,918 | ₩54,199 | ₩52,510 | ₩53,220 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩55,004 | ₩55,004 | ₩53,073 | ₩54,199 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,483 | ₩55,272 | ₩52,107 | ₩54,762 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,295 | ₩53,354 | ₩51,625 | ₩52,644 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,659 | ₩52,121 | ₩50,083 | ₩51,651 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,590 | ₩52,738 | ₩50,431 | ₩50,579 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,261 | ₩54,588 | ₩52,791 | ₩53,234 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,508 | ₩54,856 | ₩53,287 | ₩53,649 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,387 | ₩54,950 | ₩53,502 | ₩54,038 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,320 | ₩54,977 | ₩53,904 | ₩54,736 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,285 | ₩55,285 | ₩53,931 | ₩54,186 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,486 | ₩55,795 | ₩54,467 | ₩54,467 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,749 | ₩55,446 | ₩54,293 | ₩55,017 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,931 | ₩54,682 | ₩53,502 | ₩54,414 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,757 | ₩55,258 | ₩53,703 | ₩54,816 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,668 | ₩55,004 | ₩53,059 | ₩53,261 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,835 | ₩56,546 | ₩53,985 | ₩54,601 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩56,197 | ₩56,586 | ₩55,527 | ₩56,103 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩57,002 | ₩57,002 | ₩55,661 | ₩56,479 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,511 | ₩57,511 | ₩56,264 | ₩56,358 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩55,983 | ₩57,672 | ₩55,688 | ₩57,350 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,557 | ₩59,965 | ₩55,553 | ₩55,553 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩60,032 | ₩60,609 | ₩58,369 | ₩59,187 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,607 | ₩64,202 | ₩59,134 | ₩59,630 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩62,218 | ₩65,154 | ₩62,097 | ₩64,028 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,781 | ₩63,840 | ₩61,520 | ₩62,030 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,321 | ₩62,835 | ₩58,839 | ₩62,700 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,638 | ₩59,013 | ₩57,927 | ₩58,249 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,743 | ₩60,930 | ₩57,444 | ₩58,450 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,459 | ₩63,398 | ₩59,536 | ₩60,180 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,561 | ₩64,470 | ₩61,293 | ₩63,317 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,789 | ₩61,789 | ₩59,657 | ₩60,850 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,825 | ₩61,239 | ₩58,745 | ₩60,743 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,751 | ₩60,568 | ₩57,954 | ₩58,651 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,877 | ₩61,762 | ₩60,166 | ₩60,635 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,708 | ₩62,647 | ₩60,448 | ₩60,542 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩62,231 | ₩62,432 | ₩61,199 | ₩61,829 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,950 | ₩63,277 | ₩60,810 | ₩62,325 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,408 | ₩63,827 | ₩60,408 | ₩62,794 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,670 | ₩61,735 | ₩59,657 | ₩61,239 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩58,048 | ₩59,496 | ₩57,672 | ₩59,308 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,852 | ₩59,107 | ₩56,613 | ₩57,444 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,490 | ₩59,509 | ₩58,289 | ₩58,866 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,388 | ₩59,764 | ₩57,672 | ₩57,846 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,270 | ₩59,067 | ₩56,492 | ₩58,919 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,804 | ₩60,193 | ₩57,444 | ₩57,994 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,877 | ₩61,789 | ₩59,670 | ₩59,737 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,674 | ₩63,813 | ₩60,743 | ₩61,172 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,660 | ₩65,409 | ₩62,660 | ₩62,982 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩62,151 | ₩63,170 | ₩60,542 | ₩62,768 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,469 | ₩62,700 | ₩58,503 | ₩61,963 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,689 | ₩61,467 | ₩59,657 | ₩60,005 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩61,118 | ₩62,338 | ₩58,705 | ₩59,093 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,748 | ₩63,183 | ₩60,528 | ₩60,756 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,856 | ₩62,432 | ₩60,783 | ₩60,850 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,534 | ₩62,969 | ₩60,944 | ₩61,909 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩61,091 | ₩63,880 | ₩61,091 | ₩61,641 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩60,032 | ₩61,789 | ₩59,429 | ₩60,515 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,348 | ₩60,676 | ₩59,348 | ₩60,139 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,925 | ₩61,252 | ₩58,557 | ₩58,839 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,651 | ₩60,032 | ₩58,503 | ₩58,718 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,827 | ₩58,731 | ₩55,245 | ₩58,651 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,954 | ₩58,879 | ₩56,130 | ₩56,492 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,511 | ₩59,523 | ₩57,283 | ₩58,450 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,814 | ₩57,511 | ₩56,532 | ₩56,774 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩57,028 | ₩57,672 | ₩56,050 | ₩56,787 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,833 | ₩58,034 | ₩56,264 | ₩57,310 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,597 | ₩58,852 | ₩56,184 | ₩56,787 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,503 | ₩59,254 | ₩57,793 | ₩58,664 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,484 | ₩59,536 | ₩56,801 | ₩58,423 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,402 | ₩60,273 | ₩57,753 | ₩57,779 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,404 | ₩59,335 | ₩56,559 | ₩59,281 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩57,055 | ₩58,530 | ₩56,801 | ₩57,779 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,513 | ₩56,412 | ₩54,360 | ₩56,358 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,366 | ₩55,701 | ₩53,985 | ₩55,191 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,293 | ₩55,634 | ₩52,845 | ₩55,245 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,376 | ₩55,004 | ₩51,584 | ₩54,816 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,899 | ₩53,167 | ₩51,356 | ₩52,268 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,563 | ₩53,341 | ₩51,799 | ₩52,925 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,347 | ₩54,695 | ₩51,625 | ₩51,772 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,960 | ₩55,688 | ₩51,853 | ₩55,017 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,592 | ₩52,376 | ₩50,311 | ₩51,678 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,719 | ₩52,255 | ₩50,807 | ₩50,981 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,328 | ₩54,306 | ₩51,772 | ₩51,879 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,599 | ₩57,096 | ₩52,791 | ₩53,354 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,875 | ₩63,063 | ₩55,312 | ₩56,908 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩58,182 | ₩59,777 | ₩57,806 | ₩59,067 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,406 | ₩57,283 | ₩54,575 | ₩57,028 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,787 | ₩57,028 | ₩54,695 | ₩55,017 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,343 | ₩58,503 | ₩56,760 | ₩57,082 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,854 | ₩57,846 | ₩56,103 | ₩57,766 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩58,115 | ₩58,141 | ₩56,599 | ₩56,948 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,630 | ₩60,327 | ₩57,766 | ₩58,343 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,461 | ₩61,091 | ₩58,946 | ₩59,549 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,496 | ₩60,501 | ₩59,013 | ₩60,475 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,965 | ₩60,005 | ₩58,450 | ₩59,147 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩61,118 | ₩61,118 | ₩59,254 | ₩59,603 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,341 | ₩62,043 | ₩59,898 | ₩60,381 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,839 | ₩61,668 | ₩58,839 | ₩61,427 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩60,247 | ₩61,024 | ₩58,959 | ₩59,161 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,388 | ₩59,925 | ₩57,860 | ₩59,134 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩61,158 | ₩61,158 | ₩58,517 | ₩58,959 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,333 | ₩61,936 | ₩60,729 | ₩61,293 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,873 | ₩61,440 | ₩56,854 | ₩61,333 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,916 | ₩59,965 | ₩54,722 | ₩58,450 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,503 | ₩61,789 | ₩57,739 | ₩61,158 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩59,254 | ₩60,059 | ₩58,182 | ₩58,866 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩58,182 | ₩58,182 | ₩56,613 | ₩56,988 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,289 | ₩58,597 | ₩57,444 | ₩58,597 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,335 | ₩61,038 | ₩58,638 | ₩58,705 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,777 | ₩61,118 | ₩59,777 | ₩60,327 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩58,208 | ₩60,622 | ₩57,927 | ₩59,737 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,323 | ₩59,549 | ₩56,961 | ₩57,846 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩56,130 | ₩58,276 | ₩55,688 | ₩56,961 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,299 | ₩58,289 | ₩54,950 | ₩56,626 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,701 | ₩56,211 | ₩54,105 | ₩56,143 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,435 | ₩55,661 | ₩53,006 | ₩54,816 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,358 | ₩56,358 | ₩53,904 | ₩54,199 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩57,136 | ₩57,176 | ₩54,266 | ₩54,333 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,618 | ₩58,316 | ₩56,090 | ₩57,310 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,321 | ₩60,220 | ₩58,289 | ₩58,396 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩60,193 | ₩61,279 | ₩59,254 | ₩60,287 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,756 | ₩61,225 | ₩57,391 | ₩58,812 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,501 | ₩61,534 | ₩59,697 | ₩61,293 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,415 | ₩61,346 | ₩59,147 | ₩60,032 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,806 | ₩60,220 | ₩56,546 | ₩60,019 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,774 | ₩59,415 | ₩55,661 | ₩57,149 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,628 | ₩57,015 | ₩53,757 | ₩56,921 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,383 | ₩58,463 | ₩55,621 | ₩55,781 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,475 | ₩60,837 | ₩57,297 | ₩59,147 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,815 | ₩62,352 | ₩60,783 | ₩61,252 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,651 | ₩61,762 | ₩57,779 | ₩61,695 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,670 | ₩61,480 | ₩58,731 | ₩60,515 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩61,078 | ₩62,365 | ₩57,940 | ₩61,091 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,725 | ₩69,459 | ₩58,503 | ₩61,695 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩67,045 | ₩67,045 | ₩64,149 | ₩65,838 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,468 | ₩67,648 | ₩66,173 | ₩66,991 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,386 | ₩69,056 | ₩66,227 | ₩66,267 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩69,257 | ₩70,049 | ₩68,480 | ₩68,735 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,531 | ₩70,679 | ₩68,667 | ₩69,231 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,564 | ₩72,851 | ₩69,995 | ₩70,558 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩70,974 | ₩72,073 | ₩69,244 | ₩71,644 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩70,116 | ₩71,899 | ₩69,472 | ₩71,014 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,685 | ₩71,872 | ₩69,472 | ₩69,874 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,706 | ₩71,121 | ₩69,512 | ₩70,411 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,464 | ₩73,548 | ₩69,646 | ₩71,363 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,673 | ₩69,888 | ₩68,869 | ₩69,687 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,641 | ₩70,491 | ₩68,104 | ₩69,834 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩67,206 | ₩68,869 | ₩66,455 | ₩67,581 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,838 | ₩68,681 | ₩65,490 | ₩67,662 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,417 | ₩66,495 | ₩63,398 | ₩65,302 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,583 | ₩66,147 | ₩64,819 | ₩64,900 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,436 | ₩66,629 | ₩64,068 | ₩65,583 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,543 | ₩66,334 | ₩64,149 | ₩65,409 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,884 | ₩67,756 | ₩65,516 | ₩65,597 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,702 | ₩68,198 | ₩65,423 | ₩66,737 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,836 | ₩69,700 | ₩66,710 | ₩68,842 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩70,277 | ₩70,277 | ₩67,689 | ₩67,903 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,585 | ₩71,403 | ₩69,620 | ₩70,424 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩69,995 | ₩72,087 | ₩69,325 | ₩70,330 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,464 | ₩70,893 | ₩69,459 | ₩69,579 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩72,087 | ₩72,342 | ₩70,719 | ₩72,020 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,867 | ₩72,328 | ₩70,196 | ₩72,167 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩70,142 | ₩70,867 | ₩69,365 | ₩70,196 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,363 | ₩71,685 | ₩68,882 | ₩70,008 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,416 | ₩72,342 | ₩71,068 | ₩71,363 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,445 | ₩72,677 | ₩68,842 | ₩72,047 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,720 | ₩70,129 | ₩63,720 | ₩68,694 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩68,212 | ₩68,305 | ₩62,540 | ₩64,283 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,949 | ₩69,244 | ₩66,294 | ₩68,077 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩69,284 | ₩71,993 | ₩69,284 | ₩69,713 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,823 | ₩70,263 | ₩67,568 | ₩69,780 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,936 | ₩69,056 | ₩67,380 | ₩67,474 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,842 | ₩69,754 | ₩68,842 | ₩69,123 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,962 | ₩69,620 | ₩68,587 | ₩69,190 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩69,123 | ₩69,874 | ₩68,426 | ₩68,882 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩69,056 | ₩69,593 | ₩68,694 | ₩69,552 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,903 | ₩69,378 | ₩67,595 | ₩68,721 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,850 | ₩69,472 | ₩67,260 | ₩68,305 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,802 | ₩69,472 | ₩67,179 | ₩67,729 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩69,083 | ₩70,625 | ₩69,083 | ₩69,392 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,740 | ₩70,317 | ₩67,984 | ₩68,104 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩71,121 | ₩71,752 | ₩69,727 | ₩69,941 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,349 | ₩71,792 | ₩70,665 | ₩71,430 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,792 | ₩72,516 | ₩70,759 | ₩71,349 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,792 | ₩73,387 | ₩70,250 | ₩71,725 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,842 | ₩71,711 | ₩68,533 | ₩71,617 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,547 | ₩69,351 | ₩68,372 | ₩69,257 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩69,284 | ₩69,713 | ₩68,426 | ₩68,547 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,399 | ₩69,338 | ₩67,648 | ₩68,828 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,930 | ₩69,190 | ₩67,890 | ₩68,842 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,938 | ₩68,547 | ₩66,938 | ₩68,238 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,487 | ₩68,399 | ₩65,074 | ₩67,072 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,878 | ₩67,863 | ₩65,744 | ₩67,380 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,643 | ₩67,166 | ₩66,120 | ₩66,750 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩64,149 | ₩66,616 | ₩64,149 | ₩65,811 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩62,995 | ₩65,154 | ₩62,620 | ₩64,833 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,687 | ₩63,934 | ₩62,231 | ₩62,405 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,802 | ₩64,779 | ₩61,802 | ₩63,411 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,875 | ₩63,746 | ₩61,212 | ₩61,561 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,547 | ₩62,486 | ₩61,091 | ₩62,057 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,314 | ₩61,628 | ₩59,348 | ₩61,105 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩60,166 | ₩61,950 | ₩60,005 | ₩60,528 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,844 | ₩60,582 | ₩59,683 | ₩60,260 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,285 | ₩63,237 | ₩59,844 | ₩60,220 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,540 | ₩63,827 | ₩61,708 | ₩62,419 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,398 | ₩63,760 | ₩61,829 | ₩62,070 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,555 | ₩67,622 | ₩62,861 | ₩62,875 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,587 | ₩69,325 | ₩66,214 | ₩66,683 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩73,294 | ₩73,924 | ₩69,740 | ₩70,317 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,525 | ₩77,142 | ₩74,675 | ₩75,090 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,772 | ₩77,893 | ₩75,305 | ₩76,927 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,515 | ₩80,038 | ₩78,362 | ₩78,657 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,469 | ₩80,374 | ₩78,054 | ₩79,958 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,872 | ₩80,722 | ₩78,496 | ₩78,805 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩80,226 | ₩81,084 | ₩78,832 | ₩79,636 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩80,226 | ₩82,251 | ₩79,757 | ₩80,776 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,803 | ₩81,661 | ₩79,784 | ₩80,333 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,950 | ₩81,513 | ₩79,784 | ₩80,454 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,454 | ₩80,883 | ₩78,925 | ₩80,105 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩81,245 | ₩82,264 | ₩79,998 | ₩80,038 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,475 | ₩82,586 | ₩78,577 | ₩81,473 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,477 | ₩85,094 | ₩77,678 | ₩79,435 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,760 | ₩84,651 | ₩82,760 | ₩83,940 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,745 | ₩84,745 | ₩82,760 | ₩83,310 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩87,051 | ₩87,601 | ₩84,758 | ₩84,772 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,659 | ₩86,971 | ₩83,659 | ₩86,662 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,410 | ₩84,812 | ₩83,645 | ₩84,731 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,421 | ₩87,333 | ₩83,015 | ₩83,230 | -3.69% | 36.1만 |
|---|