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 | ₩50,815 | ₩51,029 | ₩49,599 | ₩50,200 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,465 | ₩51,403 | ₩49,465 | ₩50,561 | +2.22% | 51만 |
| 2026.10.07 | ₩48,196 | ₩51,376 | ₩47,955 | ₩50,133 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,274 | ₩50,200 | ₩47,221 | ₩49,011 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,352 | ₩47,675 | ₩46,245 | ₩46,646 | +0.63% | 38.1만 |
| 2026.10.02 | ₩47,942 | ₩48,036 | ₩46,112 | ₩46,419 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,434 | ₩47,755 | ₩45,764 | ₩46,833 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,659 | ₩47,982 | ₩46,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,461 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,472 | ₩46,606 | ₩45,564 | ₩46,432 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩46,833 | ₩47,020 | ₩45,497 | ₩46,272 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,526 | ₩47,742 | ₩45,844 | ₩47,354 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,154 | ₩47,154 | ₩45,684 | ₩46,486 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,730 | ₩48,811 | ₩46,993 | ₩47,087 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,679 | ₩50,548 | ₩49,225 | ₩49,412 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,129 | ₩49,038 | ₩47,181 | ₩48,717 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,263 | ₩48,891 | ₩47,541 | ₩47,795 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,641 | ₩50,641 | ₩48,437 | ₩48,450 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,396 | ₩50,427 | ₩48,102 | ₩49,292 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,145 | ₩49,185 | ₩48,036 | ₩48,316 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩50,855 | ₩51,697 | ₩49,051 | ₩49,105 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,151 | ₩52,271 | ₩50,160 | ₩51,202 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,338 | ₩52,899 | ₩50,628 | ₩51,189 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,728 | ₩54,008 | ₩52,325 | ₩53,033 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩54,810 | ₩54,810 | ₩52,886 | ₩54,008 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,298 | ₩55,077 | ₩51,924 | ₩54,570 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,111 | ₩53,167 | ₩51,443 | ₩52,458 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,481 | ₩51,937 | ₩49,906 | ₩51,470 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,405 | ₩52,552 | ₩50,254 | ₩50,401 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,073 | ₩54,396 | ₩52,605 | ₩53,046 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,316 | ₩54,663 | ₩53,100 | ₩53,461 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,195 | ₩54,757 | ₩53,314 | ₩53,848 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,129 | ₩54,783 | ₩53,714 | ₩54,543 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,091 | ₩55,091 | ₩53,741 | ₩53,995 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,291 | ₩55,598 | ₩54,276 | ₩54,276 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,556 | ₩55,251 | ₩54,102 | ₩54,823 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,741 | ₩54,489 | ₩53,314 | ₩54,222 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,567 | ₩55,064 | ₩53,514 | ₩54,623 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,476 | ₩54,810 | ₩52,873 | ₩53,073 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,639 | ₩56,347 | ₩53,795 | ₩54,409 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩55,999 | ₩56,387 | ₩55,331 | ₩55,906 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩56,801 | ₩56,801 | ₩55,465 | ₩56,280 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,309 | ₩57,309 | ₩56,066 | ₩56,160 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩55,786 | ₩57,469 | ₩55,492 | ₩57,148 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,351 | ₩59,754 | ₩55,358 | ₩55,358 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩59,821 | ₩60,395 | ₩58,164 | ₩58,979 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,386 | ₩63,976 | ₩58,926 | ₩59,420 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩61,999 | ₩64,925 | ₩61,878 | ₩63,803 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,560 | ₩63,616 | ₩61,304 | ₩61,812 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,113 | ₩62,613 | ₩58,632 | ₩62,480 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,431 | ₩58,805 | ₩57,723 | ₩58,044 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,529 | ₩60,716 | ₩57,242 | ₩58,244 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,239 | ₩63,175 | ₩59,326 | ₩59,968 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,344 | ₩64,244 | ₩61,077 | ₩63,094 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,571 | ₩61,571 | ₩59,447 | ₩60,636 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,618 | ₩61,023 | ₩58,538 | ₩60,529 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,540 | ₩60,355 | ₩57,750 | ₩58,445 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,663 | ₩61,544 | ₩59,954 | ₩60,422 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,491 | ₩62,426 | ₩60,235 | ₩60,329 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩62,012 | ₩62,213 | ₩60,983 | ₩61,611 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,732 | ₩63,054 | ₩60,596 | ₩62,106 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,195 | ₩63,602 | ₩60,195 | ₩62,573 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,460 | ₩61,518 | ₩59,447 | ₩61,023 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩57,843 | ₩59,286 | ₩57,469 | ₩59,099 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,645 | ₩58,899 | ₩56,414 | ₩57,242 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,284 | ₩59,300 | ₩58,084 | ₩58,658 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,179 | ₩59,554 | ₩57,469 | ₩57,643 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,068 | ₩58,859 | ₩56,293 | ₩58,712 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,594 | ₩59,981 | ₩57,242 | ₩57,790 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,663 | ₩61,571 | ₩59,460 | ₩59,527 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,453 | ₩63,589 | ₩60,529 | ₩60,957 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,440 | ₩65,179 | ₩62,440 | ₩62,760 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩61,932 | ₩62,947 | ₩60,329 | ₩62,547 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,260 | ₩62,480 | ₩58,298 | ₩61,745 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,476 | ₩61,250 | ₩59,447 | ₩59,794 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩60,903 | ₩62,119 | ₩58,498 | ₩58,885 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,531 | ₩62,961 | ₩60,315 | ₩60,542 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,638 | ₩62,213 | ₩60,569 | ₩60,636 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,317 | ₩62,747 | ₩60,729 | ₩61,691 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩60,876 | ₩63,656 | ₩60,876 | ₩61,424 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩59,821 | ₩61,571 | ₩59,219 | ₩60,302 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,139 | ₩60,462 | ₩59,139 | ₩59,928 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,714 | ₩61,037 | ₩58,351 | ₩58,632 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,445 | ₩59,821 | ₩58,298 | ₩58,511 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,627 | ₩58,525 | ₩55,051 | ₩58,445 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,750 | ₩58,672 | ₩55,932 | ₩56,293 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,309 | ₩59,313 | ₩57,082 | ₩58,244 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,614 | ₩57,309 | ₩56,333 | ₩56,574 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩56,828 | ₩57,469 | ₩55,852 | ₩56,587 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,629 | ₩57,830 | ₩56,066 | ₩57,108 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,391 | ₩58,645 | ₩55,986 | ₩56,587 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,298 | ₩59,046 | ₩57,589 | ₩58,458 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,282 | ₩59,326 | ₩56,601 | ₩58,217 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,193 | ₩60,061 | ₩57,549 | ₩57,576 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,202 | ₩59,126 | ₩56,360 | ₩59,073 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩56,854 | ₩58,324 | ₩56,601 | ₩57,576 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,318 | ₩56,213 | ₩54,169 | ₩56,160 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,171 | ₩55,505 | ₩53,795 | ₩54,997 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,102 | ₩55,438 | ₩52,659 | ₩55,051 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,191 | ₩54,810 | ₩51,403 | ₩54,623 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,712 | ₩52,980 | ₩51,176 | ₩52,084 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,378 | ₩53,153 | ₩51,617 | ₩52,739 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,155 | ₩54,503 | ₩51,443 | ₩51,590 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,777 | ₩55,492 | ₩51,670 | ₩54,823 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,414 | ₩52,191 | ₩50,133 | ₩51,496 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,536 | ₩52,071 | ₩50,628 | ₩50,802 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,140 | ₩54,115 | ₩51,590 | ₩51,697 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,400 | ₩56,895 | ₩52,605 | ₩53,167 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,653 | ₩62,841 | ₩55,117 | ₩56,707 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩57,977 | ₩59,567 | ₩57,603 | ₩58,859 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,211 | ₩57,082 | ₩54,383 | ₩56,828 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,587 | ₩56,828 | ₩54,503 | ₩54,823 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,137 | ₩58,298 | ₩56,561 | ₩56,881 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,654 | ₩57,643 | ₩55,906 | ₩57,563 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩57,910 | ₩57,937 | ₩56,400 | ₩56,748 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,420 | ₩60,115 | ₩57,563 | ₩58,137 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,248 | ₩60,876 | ₩58,738 | ₩59,340 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,286 | ₩60,288 | ₩58,805 | ₩60,262 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,754 | ₩59,794 | ₩58,244 | ₩58,939 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩60,903 | ₩60,903 | ₩59,046 | ₩59,393 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,128 | ₩61,825 | ₩59,687 | ₩60,168 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,632 | ₩61,451 | ₩58,632 | ₩61,210 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩60,035 | ₩60,810 | ₩58,752 | ₩58,952 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,179 | ₩59,714 | ₩57,656 | ₩58,926 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩60,943 | ₩60,943 | ₩58,311 | ₩58,752 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,117 | ₩61,718 | ₩60,516 | ₩61,077 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,670 | ₩61,224 | ₩56,654 | ₩61,117 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,719 | ₩59,754 | ₩54,530 | ₩58,244 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,298 | ₩61,571 | ₩57,536 | ₩60,943 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩59,046 | ₩59,848 | ₩57,977 | ₩58,658 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩57,977 | ₩57,977 | ₩56,414 | ₩56,788 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,084 | ₩58,391 | ₩57,242 | ₩58,391 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,126 | ₩60,823 | ₩58,431 | ₩58,498 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,567 | ₩60,903 | ₩59,567 | ₩60,115 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩58,004 | ₩60,409 | ₩57,723 | ₩59,527 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,122 | ₩59,340 | ₩56,761 | ₩57,643 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩55,932 | ₩58,070 | ₩55,492 | ₩56,761 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,104 | ₩58,084 | ₩54,757 | ₩56,427 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,505 | ₩56,013 | ₩53,915 | ₩55,946 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,247 | ₩55,465 | ₩52,819 | ₩54,623 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,160 | ₩56,160 | ₩53,714 | ₩54,008 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩56,935 | ₩56,975 | ₩54,075 | ₩54,142 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,416 | ₩58,110 | ₩55,892 | ₩57,108 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,113 | ₩60,008 | ₩58,084 | ₩58,191 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩59,981 | ₩61,063 | ₩59,046 | ₩60,075 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,542 | ₩61,010 | ₩57,189 | ₩58,605 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,288 | ₩61,317 | ₩59,487 | ₩61,077 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,206 | ₩61,130 | ₩58,939 | ₩59,821 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,603 | ₩60,008 | ₩56,347 | ₩59,807 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,574 | ₩59,206 | ₩55,465 | ₩56,948 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,436 | ₩56,814 | ₩53,567 | ₩56,721 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,177 | ₩58,257 | ₩55,425 | ₩55,585 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,262 | ₩60,622 | ₩57,095 | ₩58,939 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,598 | ₩62,132 | ₩60,569 | ₩61,037 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,445 | ₩61,544 | ₩57,576 | ₩61,478 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,460 | ₩61,264 | ₩58,525 | ₩60,302 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩60,863 | ₩62,146 | ₩57,736 | ₩60,876 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,497 | ₩69,214 | ₩58,298 | ₩61,478 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩66,809 | ₩66,809 | ₩63,923 | ₩65,606 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,234 | ₩67,410 | ₩65,940 | ₩66,756 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,145 | ₩68,813 | ₩65,994 | ₩66,034 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩69,014 | ₩69,802 | ₩68,239 | ₩68,493 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,283 | ₩70,430 | ₩68,426 | ₩68,987 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,312 | ₩72,595 | ₩69,749 | ₩70,310 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩70,724 | ₩71,820 | ₩69,000 | ₩71,392 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩69,869 | ₩71,646 | ₩69,227 | ₩70,764 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,432 | ₩71,619 | ₩69,227 | ₩69,628 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,457 | ₩70,871 | ₩69,268 | ₩70,163 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,216 | ₩73,289 | ₩69,401 | ₩71,112 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,428 | ₩69,642 | ₩68,626 | ₩69,441 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,399 | ₩70,243 | ₩67,865 | ₩69,588 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩66,969 | ₩68,626 | ₩66,221 | ₩67,343 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,606 | ₩68,439 | ₩65,259 | ₩67,424 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,190 | ₩66,261 | ₩63,175 | ₩65,072 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,353 | ₩65,914 | ₩64,591 | ₩64,671 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,206 | ₩66,395 | ₩63,843 | ₩65,353 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,312 | ₩66,101 | ₩63,923 | ₩65,179 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,649 | ₩67,517 | ₩65,286 | ₩65,366 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,464 | ₩67,958 | ₩65,192 | ₩66,502 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,597 | ₩69,455 | ₩66,475 | ₩68,599 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩70,029 | ₩70,029 | ₩67,450 | ₩67,664 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,337 | ₩71,152 | ₩69,374 | ₩70,176 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩69,749 | ₩71,833 | ₩69,081 | ₩70,083 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,216 | ₩70,644 | ₩69,214 | ₩69,334 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩71,833 | ₩72,087 | ₩70,470 | ₩71,766 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,617 | ₩72,074 | ₩69,949 | ₩71,913 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩69,896 | ₩70,617 | ₩69,121 | ₩69,949 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,112 | ₩71,432 | ₩68,640 | ₩69,762 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,165 | ₩72,087 | ₩70,818 | ₩71,112 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,201 | ₩72,421 | ₩68,599 | ₩71,793 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,495 | ₩69,882 | ₩63,495 | ₩68,453 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩67,971 | ₩68,065 | ₩62,319 | ₩64,056 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,706 | ₩69,000 | ₩66,061 | ₩67,838 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩69,040 | ₩71,740 | ₩69,040 | ₩69,468 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,584 | ₩70,016 | ₩67,330 | ₩69,535 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,693 | ₩68,813 | ₩67,143 | ₩67,237 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,599 | ₩69,508 | ₩68,599 | ₩68,880 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,720 | ₩69,374 | ₩68,346 | ₩68,947 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩68,880 | ₩69,628 | ₩68,185 | ₩68,640 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩68,813 | ₩69,348 | ₩68,453 | ₩69,308 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,664 | ₩69,134 | ₩67,357 | ₩68,479 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,611 | ₩69,227 | ₩67,023 | ₩68,065 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,559 | ₩69,227 | ₩66,943 | ₩67,490 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩68,840 | ₩70,377 | ₩68,840 | ₩69,147 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,495 | ₩70,069 | ₩67,744 | ₩67,865 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩70,871 | ₩71,499 | ₩69,481 | ₩69,695 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,098 | ₩71,539 | ₩70,417 | ₩71,178 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,539 | ₩72,261 | ₩70,510 | ₩71,098 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,539 | ₩73,129 | ₩70,002 | ₩71,472 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,599 | ₩71,459 | ₩68,292 | ₩71,365 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,306 | ₩69,107 | ₩68,132 | ₩69,014 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩69,040 | ₩69,468 | ₩68,185 | ₩68,306 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,159 | ₩69,094 | ₩67,410 | ₩68,586 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,691 | ₩68,947 | ₩67,651 | ₩68,599 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,702 | ₩68,306 | ₩66,702 | ₩67,998 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,250 | ₩68,159 | ₩64,845 | ₩66,836 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,647 | ₩67,624 | ₩65,513 | ₩67,143 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,408 | ₩66,929 | ₩65,887 | ₩66,515 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩63,923 | ₩66,381 | ₩63,923 | ₩65,580 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩62,774 | ₩64,925 | ₩62,400 | ₩64,604 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,466 | ₩63,709 | ₩62,012 | ₩62,186 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,585 | ₩64,551 | ₩61,585 | ₩63,188 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,653 | ₩63,522 | ₩60,997 | ₩61,344 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,331 | ₩62,266 | ₩60,876 | ₩61,838 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,101 | ₩61,411 | ₩59,139 | ₩60,890 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩59,954 | ₩61,732 | ₩59,794 | ₩60,315 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,634 | ₩60,369 | ₩59,473 | ₩60,048 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,066 | ₩63,014 | ₩59,634 | ₩60,008 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,319 | ₩63,602 | ₩61,491 | ₩62,199 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,175 | ₩63,535 | ₩61,611 | ₩61,852 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,317 | ₩67,384 | ₩62,640 | ₩62,653 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,346 | ₩69,081 | ₩65,981 | ₩66,448 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩73,036 | ₩73,664 | ₩69,495 | ₩70,069 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,256 | ₩76,870 | ₩74,412 | ₩74,826 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,498 | ₩77,619 | ₩75,040 | ₩76,657 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,235 | ₩79,757 | ₩78,086 | ₩78,380 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,193 | ₩80,091 | ₩77,779 | ₩79,676 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,594 | ₩80,438 | ₩78,220 | ₩78,527 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩79,944 | ₩80,799 | ₩78,554 | ₩79,356 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩79,944 | ₩81,961 | ₩79,476 | ₩80,491 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,518 | ₩81,373 | ₩79,503 | ₩80,051 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,665 | ₩81,226 | ₩79,503 | ₩80,171 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,171 | ₩80,598 | ₩78,648 | ₩79,823 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩80,959 | ₩81,975 | ₩79,716 | ₩79,757 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,195 | ₩82,295 | ₩78,300 | ₩81,186 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,179 | ₩84,794 | ₩77,405 | ₩79,155 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,469 | ₩84,353 | ₩82,469 | ₩83,645 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,447 | ₩84,447 | ₩82,469 | ₩83,017 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩86,745 | ₩87,293 | ₩84,460 | ₩84,473 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,364 | ₩86,665 | ₩83,364 | ₩86,357 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,113 | ₩84,513 | ₩83,351 | ₩84,433 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,117 | ₩87,025 | ₩82,723 | ₩82,937 | -3.69% | 36.1만 |
|---|