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 | ₩50,867 | ₩51,081 | ₩49,650 | ₩50,252 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,516 | ₩51,456 | ₩49,516 | ₩50,613 | +2.22% | 51만 |
| 2026.10.07 | ₩48,245 | ₩51,429 | ₩48,005 | ₩50,185 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,323 | ₩50,252 | ₩47,269 | ₩49,061 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,400 | ₩47,724 | ₩46,293 | ₩46,694 | +0.63% | 38.1만 |
| 2026.10.02 | ₩47,991 | ₩48,085 | ₩46,159 | ₩46,466 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,483 | ₩47,804 | ₩45,811 | ₩46,881 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,707 | ₩48,031 | ₩46,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,510 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,520 | ₩46,654 | ₩45,610 | ₩46,480 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩46,881 | ₩47,068 | ₩45,544 | ₩46,319 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,573 | ₩47,791 | ₩45,891 | ₩47,403 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,202 | ₩47,202 | ₩45,731 | ₩46,533 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,780 | ₩48,861 | ₩47,042 | ₩47,135 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,730 | ₩50,600 | ₩49,275 | ₩49,463 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,179 | ₩49,088 | ₩47,229 | ₩48,767 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,312 | ₩48,941 | ₩47,590 | ₩47,844 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,693 | ₩50,693 | ₩48,486 | ₩48,500 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,446 | ₩50,479 | ₩48,152 | ₩49,342 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,195 | ₩49,235 | ₩48,085 | ₩48,366 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩50,907 | ₩51,750 | ₩49,101 | ₩49,155 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,205 | ₩52,325 | ₩50,212 | ₩51,255 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,392 | ₩52,954 | ₩50,680 | ₩51,242 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,783 | ₩54,064 | ₩52,378 | ₩53,087 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩54,866 | ₩54,866 | ₩52,940 | ₩54,064 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,352 | ₩55,134 | ₩51,977 | ₩54,626 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,164 | ₩53,221 | ₩51,496 | ₩52,512 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,533 | ₩51,991 | ₩49,957 | ₩51,522 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,459 | ₩52,606 | ₩50,305 | ₩50,452 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,127 | ₩54,452 | ₩52,659 | ₩53,101 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,371 | ₩54,719 | ₩53,154 | ₩53,515 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,251 | ₩54,813 | ₩53,368 | ₩53,903 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,184 | ₩54,840 | ₩53,770 | ₩54,599 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,147 | ₩55,147 | ₩53,796 | ₩54,050 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,348 | ₩55,655 | ₩54,331 | ₩54,331 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,612 | ₩55,308 | ₩54,157 | ₩54,880 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,796 | ₩54,545 | ₩53,368 | ₩54,278 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,622 | ₩55,120 | ₩53,569 | ₩54,679 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,532 | ₩54,866 | ₩52,927 | ₩53,127 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,696 | ₩56,404 | ₩53,850 | ₩54,465 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩56,057 | ₩56,445 | ₩55,388 | ₩55,963 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩56,859 | ₩56,859 | ₩55,522 | ₩56,338 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,368 | ₩57,368 | ₩56,124 | ₩56,217 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩55,843 | ₩57,528 | ₩55,548 | ₩57,207 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,411 | ₩59,815 | ₩55,415 | ₩55,415 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩59,882 | ₩60,457 | ₩58,224 | ₩59,039 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,450 | ₩64,042 | ₩58,986 | ₩59,481 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩62,062 | ₩64,992 | ₩61,942 | ₩63,868 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,624 | ₩63,681 | ₩61,367 | ₩61,875 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,173 | ₩62,678 | ₩58,692 | ₩62,544 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,491 | ₩58,866 | ₩57,782 | ₩58,103 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,591 | ₩60,778 | ₩57,301 | ₩58,304 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,303 | ₩63,239 | ₩59,387 | ₩60,029 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,407 | ₩64,309 | ₩61,139 | ₩63,159 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,634 | ₩61,634 | ₩59,508 | ₩60,698 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,678 | ₩61,086 | ₩58,598 | ₩60,591 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,601 | ₩60,417 | ₩57,809 | ₩58,504 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,725 | ₩61,608 | ₩60,016 | ₩60,484 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,554 | ₩62,490 | ₩60,297 | ₩60,390 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩62,076 | ₩62,276 | ₩61,046 | ₩61,674 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,795 | ₩63,119 | ₩60,658 | ₩62,169 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,257 | ₩63,667 | ₩60,257 | ₩62,637 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,521 | ₩61,581 | ₩59,508 | ₩61,086 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩57,903 | ₩59,347 | ₩57,528 | ₩59,160 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,705 | ₩58,959 | ₩56,471 | ₩57,301 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,344 | ₩59,360 | ₩58,143 | ₩58,718 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,240 | ₩59,615 | ₩57,528 | ₩57,702 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,127 | ₩58,919 | ₩56,351 | ₩58,772 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,655 | ₩60,043 | ₩57,301 | ₩57,849 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,725 | ₩61,634 | ₩59,521 | ₩59,588 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,517 | ₩63,654 | ₩60,591 | ₩61,019 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,504 | ₩65,246 | ₩62,504 | ₩62,825 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩61,995 | ₩63,012 | ₩60,390 | ₩62,611 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,320 | ₩62,544 | ₩58,357 | ₩61,808 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,538 | ₩61,313 | ₩59,508 | ₩59,855 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩60,966 | ₩62,183 | ₩58,558 | ₩58,946 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,594 | ₩63,025 | ₩60,377 | ₩60,604 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,701 | ₩62,276 | ₩60,631 | ₩60,698 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,380 | ₩62,811 | ₩60,792 | ₩61,755 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩60,939 | ₩63,721 | ₩60,939 | ₩61,487 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩59,882 | ₩61,634 | ₩59,280 | ₩60,364 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,200 | ₩60,524 | ₩59,200 | ₩59,989 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,775 | ₩61,099 | ₩58,411 | ₩58,692 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,504 | ₩59,882 | ₩58,357 | ₩58,571 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,685 | ₩58,585 | ₩55,107 | ₩58,504 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,809 | ₩58,732 | ₩55,990 | ₩56,351 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,368 | ₩59,374 | ₩57,140 | ₩58,304 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,672 | ₩57,368 | ₩56,391 | ₩56,632 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩56,886 | ₩57,528 | ₩55,910 | ₩56,645 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,689 | ₩57,889 | ₩56,124 | ₩57,167 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,451 | ₩58,705 | ₩56,043 | ₩56,645 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,357 | ₩59,106 | ₩57,648 | ₩58,518 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,341 | ₩59,387 | ₩56,659 | ₩58,277 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,253 | ₩60,123 | ₩57,608 | ₩57,635 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,261 | ₩59,187 | ₩56,418 | ₩59,133 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩56,913 | ₩58,384 | ₩56,659 | ₩57,635 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,375 | ₩56,271 | ₩54,224 | ₩56,217 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,227 | ₩55,562 | ₩53,850 | ₩55,054 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,157 | ₩55,495 | ₩52,713 | ₩55,107 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,245 | ₩54,866 | ₩51,456 | ₩54,679 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,766 | ₩53,034 | ₩51,228 | ₩52,138 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,432 | ₩53,208 | ₩51,670 | ₩52,793 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,211 | ₩54,559 | ₩51,496 | ₩51,643 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,830 | ₩55,548 | ₩51,723 | ₩54,880 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,466 | ₩52,245 | ₩50,185 | ₩51,549 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,589 | ₩52,124 | ₩50,680 | ₩50,854 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,194 | ₩54,171 | ₩51,643 | ₩51,750 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,458 | ₩56,953 | ₩52,659 | ₩53,221 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,718 | ₩62,905 | ₩55,174 | ₩56,766 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩58,036 | ₩59,628 | ₩57,662 | ₩58,919 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,268 | ₩57,140 | ₩54,438 | ₩56,886 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,645 | ₩56,886 | ₩54,559 | ₩54,880 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,197 | ₩58,357 | ₩56,618 | ₩56,940 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,712 | ₩57,702 | ₩55,963 | ₩57,622 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩57,969 | ₩57,996 | ₩56,458 | ₩56,806 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,481 | ₩60,176 | ₩57,622 | ₩58,197 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,310 | ₩60,939 | ₩58,799 | ₩59,401 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,347 | ₩60,350 | ₩58,866 | ₩60,324 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,815 | ₩59,855 | ₩58,304 | ₩58,999 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩60,966 | ₩60,966 | ₩59,106 | ₩59,454 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,190 | ₩61,888 | ₩59,748 | ₩60,230 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,692 | ₩61,514 | ₩58,692 | ₩61,273 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩60,096 | ₩60,872 | ₩58,812 | ₩59,013 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,240 | ₩59,775 | ₩57,715 | ₩58,986 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩61,006 | ₩61,006 | ₩58,371 | ₩58,812 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,180 | ₩61,781 | ₩60,578 | ₩61,139 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,729 | ₩61,287 | ₩56,712 | ₩61,180 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,776 | ₩59,815 | ₩54,585 | ₩58,304 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,357 | ₩61,634 | ₩57,595 | ₩61,006 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩59,106 | ₩59,909 | ₩58,036 | ₩58,718 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩58,036 | ₩58,036 | ₩56,471 | ₩56,846 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,143 | ₩58,451 | ₩57,301 | ₩58,451 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,187 | ₩60,885 | ₩58,491 | ₩58,558 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,628 | ₩60,966 | ₩59,628 | ₩60,176 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩58,063 | ₩60,471 | ₩57,782 | ₩59,588 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,180 | ₩59,401 | ₩56,819 | ₩57,702 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩55,990 | ₩58,130 | ₩55,548 | ₩56,819 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,161 | ₩58,143 | ₩54,813 | ₩56,485 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,562 | ₩56,070 | ₩53,970 | ₩56,003 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,301 | ₩55,522 | ₩52,873 | ₩54,679 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,217 | ₩56,217 | ₩53,770 | ₩54,064 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩56,993 | ₩57,033 | ₩54,131 | ₩54,198 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,475 | ₩58,170 | ₩55,950 | ₩57,167 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,173 | ₩60,069 | ₩58,143 | ₩58,250 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩60,043 | ₩61,126 | ₩59,106 | ₩60,136 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,604 | ₩61,073 | ₩57,247 | ₩58,665 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,350 | ₩61,380 | ₩59,548 | ₩61,139 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,267 | ₩61,193 | ₩58,999 | ₩59,882 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,662 | ₩60,069 | ₩56,404 | ₩59,869 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,632 | ₩59,267 | ₩55,522 | ₩57,006 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,492 | ₩56,873 | ₩53,622 | ₩56,779 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,237 | ₩58,317 | ₩55,482 | ₩55,642 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,324 | ₩60,685 | ₩57,154 | ₩58,999 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,661 | ₩62,196 | ₩60,631 | ₩61,099 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,504 | ₩61,608 | ₩57,635 | ₩61,541 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,521 | ₩61,327 | ₩58,585 | ₩60,364 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩60,925 | ₩62,209 | ₩57,796 | ₩60,939 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,564 | ₩69,285 | ₩58,357 | ₩61,541 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩66,878 | ₩66,878 | ₩63,988 | ₩65,674 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,302 | ₩67,479 | ₩66,008 | ₩66,824 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,215 | ₩68,884 | ₩66,062 | ₩66,102 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩69,084 | ₩69,874 | ₩68,309 | ₩68,563 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,355 | ₩70,502 | ₩68,496 | ₩69,058 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,385 | ₩72,669 | ₩69,820 | ₩70,382 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩70,797 | ₩71,893 | ₩69,071 | ₩71,465 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩69,940 | ₩71,719 | ₩69,298 | ₩70,837 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,505 | ₩71,693 | ₩69,298 | ₩69,700 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,529 | ₩70,944 | ₩69,339 | ₩70,235 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,288 | ₩73,365 | ₩69,472 | ₩71,184 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,499 | ₩69,713 | ₩68,697 | ₩69,512 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,469 | ₩70,315 | ₩67,934 | ₩69,660 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩67,038 | ₩68,697 | ₩66,289 | ₩67,413 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,674 | ₩68,509 | ₩65,326 | ₩67,493 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,256 | ₩66,329 | ₩63,239 | ₩65,139 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,420 | ₩65,981 | ₩64,657 | ₩64,737 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,272 | ₩66,463 | ₩63,908 | ₩65,420 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,379 | ₩66,169 | ₩63,988 | ₩65,246 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,717 | ₩67,586 | ₩65,353 | ₩65,433 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,533 | ₩68,028 | ₩65,259 | ₩66,570 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,667 | ₩69,526 | ₩66,543 | ₩68,670 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩70,101 | ₩70,101 | ₩67,520 | ₩67,734 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,409 | ₩71,225 | ₩69,446 | ₩70,248 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩69,820 | ₩71,907 | ₩69,151 | ₩70,154 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,288 | ₩70,716 | ₩69,285 | ₩69,405 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩71,907 | ₩72,161 | ₩70,542 | ₩71,840 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,690 | ₩72,147 | ₩70,021 | ₩71,987 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩69,967 | ₩70,690 | ₩69,191 | ₩70,021 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,184 | ₩71,505 | ₩68,710 | ₩69,833 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,238 | ₩72,161 | ₩70,890 | ₩71,184 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,272 | ₩72,495 | ₩68,670 | ₩71,867 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,560 | ₩69,954 | ₩63,560 | ₩68,523 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩68,041 | ₩68,135 | ₩62,383 | ₩64,122 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,777 | ₩69,071 | ₩66,128 | ₩67,907 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩69,111 | ₩71,813 | ₩69,111 | ₩69,539 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,653 | ₩70,088 | ₩67,399 | ₩69,606 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,763 | ₩68,884 | ₩67,212 | ₩67,306 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,670 | ₩69,579 | ₩68,670 | ₩68,951 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,790 | ₩69,446 | ₩68,416 | ₩69,018 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩68,951 | ₩69,700 | ₩68,255 | ₩68,710 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩68,884 | ₩69,419 | ₩68,523 | ₩69,379 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,734 | ₩69,205 | ₩67,426 | ₩68,549 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,680 | ₩69,298 | ₩67,092 | ₩68,135 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,630 | ₩69,298 | ₩67,011 | ₩67,560 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩68,911 | ₩70,449 | ₩68,911 | ₩69,218 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,566 | ₩70,141 | ₩67,814 | ₩67,934 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩70,944 | ₩71,572 | ₩69,553 | ₩69,767 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,171 | ₩71,612 | ₩70,489 | ₩71,251 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,612 | ₩72,335 | ₩70,583 | ₩71,171 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,612 | ₩73,204 | ₩70,074 | ₩71,546 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,670 | ₩71,532 | ₩68,362 | ₩71,439 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,376 | ₩69,178 | ₩68,202 | ₩69,084 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩69,111 | ₩69,539 | ₩68,255 | ₩68,376 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,228 | ₩69,165 | ₩67,479 | ₩68,656 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,760 | ₩69,018 | ₩67,720 | ₩68,670 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,770 | ₩68,376 | ₩66,770 | ₩68,068 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,319 | ₩68,228 | ₩64,911 | ₩66,904 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,714 | ₩67,693 | ₩65,580 | ₩67,212 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,476 | ₩66,998 | ₩65,955 | ₩66,583 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩63,988 | ₩66,449 | ₩63,988 | ₩65,647 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩62,838 | ₩64,992 | ₩62,464 | ₩64,671 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,530 | ₩63,774 | ₩62,076 | ₩62,250 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,648 | ₩64,617 | ₩61,648 | ₩63,253 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,718 | ₩63,587 | ₩61,059 | ₩61,407 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,394 | ₩62,330 | ₩60,939 | ₩61,902 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,163 | ₩61,474 | ₩59,200 | ₩60,952 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩60,016 | ₩61,795 | ₩59,855 | ₩60,377 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,695 | ₩60,431 | ₩59,534 | ₩60,109 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,129 | ₩63,079 | ₩59,695 | ₩60,069 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,383 | ₩63,667 | ₩61,554 | ₩62,263 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,239 | ₩63,601 | ₩61,674 | ₩61,915 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,386 | ₩67,453 | ₩62,704 | ₩62,718 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,416 | ₩69,151 | ₩66,048 | ₩66,516 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩73,110 | ₩73,739 | ₩69,566 | ₩70,141 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,334 | ₩76,949 | ₩74,488 | ₩74,903 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,578 | ₩77,698 | ₩75,117 | ₩76,735 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,317 | ₩79,838 | ₩78,166 | ₩78,461 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,273 | ₩80,173 | ₩77,859 | ₩79,758 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,675 | ₩80,521 | ₩78,300 | ₩78,608 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩80,026 | ₩80,882 | ₩78,635 | ₩79,437 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩80,026 | ₩82,045 | ₩79,557 | ₩80,574 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,601 | ₩81,457 | ₩79,584 | ₩80,133 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,748 | ₩81,310 | ₩79,584 | ₩80,253 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,253 | ₩80,681 | ₩78,728 | ₩79,905 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩81,042 | ₩82,059 | ₩79,798 | ₩79,838 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,277 | ₩82,380 | ₩78,380 | ₩81,270 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,266 | ₩84,881 | ₩77,484 | ₩79,236 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,554 | ₩84,440 | ₩82,554 | ₩83,731 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,533 | ₩84,533 | ₩82,554 | ₩83,102 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩86,834 | ₩87,382 | ₩84,547 | ₩84,560 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,450 | ₩86,753 | ₩83,450 | ₩86,446 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,199 | ₩84,600 | ₩83,436 | ₩84,520 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,205 | ₩87,115 | ₩82,808 | ₩83,022 | -3.69% | 36.1만 |
|---|