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 | ₩50,794 | ₩51,007 | ₩49,578 | ₩50,179 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,445 | ₩51,381 | ₩49,445 | ₩50,540 | +2.22% | 51만 |
| 2026.10.07 | ₩48,176 | ₩51,355 | ₩47,935 | ₩50,112 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,254 | ₩50,179 | ₩47,201 | ₩48,991 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,333 | ₩47,655 | ₩46,226 | ₩46,626 | +0.63% | 38.1만 |
| 2026.10.02 | ₩47,922 | ₩48,016 | ₩46,092 | ₩46,399 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,415 | ₩47,735 | ₩45,745 | ₩46,813 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,640 | ₩47,962 | ₩46,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,441 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,453 | ₩46,586 | ₩45,545 | ₩46,413 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩46,813 | ₩47,000 | ₩45,478 | ₩46,253 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,506 | ₩47,722 | ₩45,825 | ₩47,334 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,134 | ₩47,134 | ₩45,665 | ₩46,466 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,710 | ₩48,790 | ₩46,974 | ₩47,067 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,658 | ₩50,527 | ₩49,204 | ₩49,391 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,109 | ₩49,017 | ₩47,161 | ₩48,697 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,243 | ₩48,870 | ₩47,521 | ₩47,775 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,620 | ₩50,620 | ₩48,416 | ₩48,430 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,376 | ₩50,406 | ₩48,082 | ₩49,271 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,124 | ₩49,164 | ₩48,016 | ₩48,296 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩50,834 | ₩51,675 | ₩49,031 | ₩49,084 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,129 | ₩52,249 | ₩50,139 | ₩51,181 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,316 | ₩52,877 | ₩50,607 | ₩51,168 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,705 | ₩53,986 | ₩52,303 | ₩53,011 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩54,787 | ₩54,787 | ₩52,864 | ₩53,986 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,276 | ₩55,054 | ₩51,902 | ₩54,547 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,089 | ₩53,144 | ₩51,421 | ₩52,436 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,460 | ₩51,916 | ₩49,885 | ₩51,448 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,383 | ₩52,530 | ₩50,233 | ₩50,380 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,051 | ₩54,373 | ₩52,583 | ₩53,024 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,293 | ₩54,640 | ₩53,078 | ₩53,438 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,173 | ₩54,734 | ₩53,291 | ₩53,825 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,106 | ₩54,760 | ₩53,692 | ₩54,520 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,068 | ₩55,068 | ₩53,719 | ₩53,972 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,268 | ₩55,575 | ₩54,253 | ₩54,253 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,533 | ₩55,228 | ₩54,079 | ₩54,800 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,719 | ₩54,467 | ₩53,291 | ₩54,199 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,545 | ₩55,041 | ₩53,492 | ₩54,600 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,453 | ₩54,787 | ₩52,850 | ₩53,051 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,615 | ₩56,323 | ₩53,772 | ₩54,386 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩55,976 | ₩56,363 | ₩55,308 | ₩55,882 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩56,777 | ₩56,777 | ₩55,442 | ₩56,256 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,285 | ₩57,285 | ₩56,043 | ₩56,136 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩55,762 | ₩57,445 | ₩55,468 | ₩57,124 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,327 | ₩59,729 | ₩55,335 | ₩55,335 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩59,796 | ₩60,370 | ₩58,140 | ₩58,954 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,360 | ₩63,949 | ₩58,901 | ₩59,395 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩61,973 | ₩64,898 | ₩61,853 | ₩63,776 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,534 | ₩63,589 | ₩61,278 | ₩61,786 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,088 | ₩62,587 | ₩58,607 | ₩62,454 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,407 | ₩58,781 | ₩57,699 | ₩58,019 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,504 | ₩60,691 | ₩57,218 | ₩58,220 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,213 | ₩63,148 | ₩59,302 | ₩59,943 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,318 | ₩64,217 | ₩61,051 | ₩63,068 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,545 | ₩61,545 | ₩59,422 | ₩60,610 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,594 | ₩60,998 | ₩58,514 | ₩60,504 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,515 | ₩60,330 | ₩57,725 | ₩58,420 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,637 | ₩61,519 | ₩59,929 | ₩60,397 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,465 | ₩62,400 | ₩60,210 | ₩60,303 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩61,986 | ₩62,186 | ₩60,958 | ₩61,585 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,706 | ₩63,028 | ₩60,570 | ₩62,080 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,170 | ₩63,576 | ₩60,170 | ₩62,547 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,435 | ₩61,492 | ₩59,422 | ₩60,998 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩57,819 | ₩59,261 | ₩57,445 | ₩59,074 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,620 | ₩58,874 | ₩56,390 | ₩57,218 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,260 | ₩59,275 | ₩58,059 | ₩58,634 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,155 | ₩59,529 | ₩57,445 | ₩57,619 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,044 | ₩58,834 | ₩56,270 | ₩58,687 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,569 | ₩59,956 | ₩57,218 | ₩57,766 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,637 | ₩61,545 | ₩59,435 | ₩59,502 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,427 | ₩63,562 | ₩60,504 | ₩60,931 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,414 | ₩65,152 | ₩62,414 | ₩62,734 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩61,906 | ₩62,921 | ₩60,303 | ₩62,520 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,235 | ₩62,454 | ₩58,273 | ₩61,719 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,450 | ₩61,225 | ₩59,422 | ₩59,769 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩60,878 | ₩62,093 | ₩58,473 | ₩58,861 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,505 | ₩62,934 | ₩60,290 | ₩60,517 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,612 | ₩62,186 | ₩60,544 | ₩60,610 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,292 | ₩62,721 | ₩60,704 | ₩61,666 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩60,851 | ₩63,629 | ₩60,851 | ₩61,398 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩59,796 | ₩61,545 | ₩59,195 | ₩60,277 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,115 | ₩60,437 | ₩59,115 | ₩59,903 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,689 | ₩61,011 | ₩58,327 | ₩58,607 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,420 | ₩59,796 | ₩58,273 | ₩58,487 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,604 | ₩58,500 | ₩55,028 | ₩58,420 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,725 | ₩58,647 | ₩55,909 | ₩56,270 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,285 | ₩59,288 | ₩57,058 | ₩58,220 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,590 | ₩57,285 | ₩56,310 | ₩56,550 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩56,804 | ₩57,445 | ₩55,829 | ₩56,564 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,605 | ₩57,806 | ₩56,043 | ₩57,084 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,367 | ₩58,620 | ₩55,962 | ₩56,564 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,273 | ₩59,021 | ₩57,565 | ₩58,433 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,258 | ₩59,302 | ₩56,577 | ₩58,193 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,168 | ₩60,036 | ₩57,525 | ₩57,552 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,178 | ₩59,101 | ₩56,336 | ₩59,048 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩56,831 | ₩58,300 | ₩56,577 | ₩57,552 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,295 | ₩56,190 | ₩54,146 | ₩56,136 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,148 | ₩55,482 | ₩53,772 | ₩54,974 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,079 | ₩55,415 | ₩52,637 | ₩55,028 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,169 | ₩54,787 | ₩51,381 | ₩54,600 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,690 | ₩52,957 | ₩51,154 | ₩52,062 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,356 | ₩53,131 | ₩51,595 | ₩52,717 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,133 | ₩54,480 | ₩51,421 | ₩51,568 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,755 | ₩55,468 | ₩51,648 | ₩54,800 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,393 | ₩52,169 | ₩50,112 | ₩51,475 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,515 | ₩52,049 | ₩50,607 | ₩50,780 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,118 | ₩54,093 | ₩51,568 | ₩51,675 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,377 | ₩56,871 | ₩52,583 | ₩53,144 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,627 | ₩62,814 | ₩55,094 | ₩56,684 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩57,953 | ₩59,542 | ₩57,579 | ₩58,834 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,188 | ₩57,058 | ₩54,360 | ₩56,804 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,564 | ₩56,804 | ₩54,480 | ₩54,800 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,113 | ₩58,273 | ₩56,537 | ₩56,857 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,630 | ₩57,619 | ₩55,882 | ₩57,539 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩57,886 | ₩57,912 | ₩56,377 | ₩56,724 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,395 | ₩60,090 | ₩57,539 | ₩58,113 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,223 | ₩60,851 | ₩58,714 | ₩59,315 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,261 | ₩60,263 | ₩58,781 | ₩60,236 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,729 | ₩59,769 | ₩58,220 | ₩58,914 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩60,878 | ₩60,878 | ₩59,021 | ₩59,368 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,103 | ₩61,799 | ₩59,662 | ₩60,143 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,607 | ₩61,425 | ₩58,607 | ₩61,185 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩60,009 | ₩60,784 | ₩58,727 | ₩58,928 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,155 | ₩59,689 | ₩57,632 | ₩58,901 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩60,918 | ₩60,918 | ₩58,286 | ₩58,727 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,091 | ₩61,692 | ₩60,490 | ₩61,051 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,645 | ₩61,198 | ₩56,630 | ₩61,091 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,695 | ₩59,729 | ₩54,507 | ₩58,220 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,273 | ₩61,545 | ₩57,512 | ₩60,918 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩59,021 | ₩59,822 | ₩57,953 | ₩58,634 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩57,953 | ₩57,953 | ₩56,390 | ₩56,764 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,059 | ₩58,367 | ₩57,218 | ₩58,367 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,101 | ₩60,797 | ₩58,407 | ₩58,473 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,542 | ₩60,878 | ₩59,542 | ₩60,090 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩57,979 | ₩60,383 | ₩57,699 | ₩59,502 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,098 | ₩59,315 | ₩56,737 | ₩57,619 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩55,909 | ₩58,046 | ₩55,468 | ₩56,737 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,081 | ₩58,059 | ₩54,734 | ₩56,403 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,482 | ₩55,989 | ₩53,892 | ₩55,922 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,224 | ₩55,442 | ₩52,797 | ₩54,600 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,136 | ₩56,136 | ₩53,692 | ₩53,986 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩56,911 | ₩56,951 | ₩54,053 | ₩54,119 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,392 | ₩58,086 | ₩55,869 | ₩57,084 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,088 | ₩59,983 | ₩58,059 | ₩58,166 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩59,956 | ₩61,038 | ₩59,021 | ₩60,049 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,517 | ₩60,984 | ₩57,165 | ₩58,580 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,263 | ₩61,292 | ₩59,462 | ₩61,051 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,181 | ₩61,105 | ₩58,914 | ₩59,796 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,579 | ₩59,983 | ₩56,323 | ₩59,782 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,550 | ₩59,181 | ₩55,442 | ₩56,924 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,413 | ₩56,791 | ₩53,545 | ₩56,697 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,153 | ₩58,233 | ₩55,402 | ₩55,562 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,236 | ₩60,597 | ₩57,071 | ₩58,914 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,572 | ₩62,106 | ₩60,544 | ₩61,011 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,420 | ₩61,519 | ₩57,552 | ₩61,452 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,435 | ₩61,238 | ₩58,500 | ₩60,277 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩60,837 | ₩62,120 | ₩57,712 | ₩60,851 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,470 | ₩69,185 | ₩58,273 | ₩61,452 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩66,781 | ₩66,781 | ₩63,896 | ₩65,579 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,207 | ₩67,382 | ₩65,913 | ₩66,728 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,117 | ₩68,784 | ₩65,966 | ₩66,006 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩68,985 | ₩69,773 | ₩68,210 | ₩68,464 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,254 | ₩70,401 | ₩68,397 | ₩68,958 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,282 | ₩72,564 | ₩69,719 | ₩70,280 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩70,694 | ₩71,790 | ₩68,971 | ₩71,362 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩69,840 | ₩71,616 | ₩69,198 | ₩70,734 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,402 | ₩71,589 | ₩69,198 | ₩69,599 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,427 | ₩70,841 | ₩69,239 | ₩70,133 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,187 | ₩73,259 | ₩69,372 | ₩71,082 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,399 | ₩69,613 | ₩68,597 | ₩69,412 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,370 | ₩70,214 | ₩67,836 | ₩69,559 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩66,941 | ₩68,597 | ₩66,193 | ₩67,315 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,579 | ₩68,410 | ₩65,232 | ₩67,395 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,163 | ₩66,233 | ₩63,148 | ₩65,045 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,325 | ₩65,886 | ₩64,564 | ₩64,644 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,178 | ₩66,367 | ₩63,816 | ₩65,325 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,285 | ₩66,073 | ₩63,896 | ₩65,152 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,621 | ₩67,489 | ₩65,258 | ₩65,339 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,435 | ₩67,930 | ₩65,165 | ₩66,474 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,569 | ₩69,426 | ₩66,447 | ₩68,571 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩70,000 | ₩70,000 | ₩67,422 | ₩67,636 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,307 | ₩71,122 | ₩69,345 | ₩70,147 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩69,719 | ₩71,803 | ₩69,052 | ₩70,053 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,187 | ₩70,614 | ₩69,185 | ₩69,305 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩71,803 | ₩72,057 | ₩70,441 | ₩71,736 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,588 | ₩72,043 | ₩69,920 | ₩71,883 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩69,866 | ₩70,588 | ₩69,092 | ₩69,920 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,082 | ₩71,402 | ₩68,611 | ₩69,733 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,135 | ₩72,057 | ₩70,788 | ₩71,082 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,172 | ₩72,391 | ₩68,571 | ₩71,763 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,469 | ₩69,853 | ₩63,469 | ₩68,424 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩67,943 | ₩68,036 | ₩62,293 | ₩64,030 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,678 | ₩68,971 | ₩66,033 | ₩67,809 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩69,011 | ₩71,709 | ₩69,011 | ₩69,439 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,556 | ₩69,986 | ₩67,302 | ₩69,506 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,664 | ₩68,784 | ₩67,115 | ₩67,208 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,571 | ₩69,479 | ₩68,571 | ₩68,851 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,691 | ₩69,345 | ₩68,317 | ₩68,918 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩68,851 | ₩69,599 | ₩68,157 | ₩68,611 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩68,784 | ₩69,319 | ₩68,424 | ₩69,279 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,636 | ₩69,105 | ₩67,329 | ₩68,451 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,582 | ₩69,198 | ₩66,995 | ₩68,036 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,531 | ₩69,198 | ₩66,915 | ₩67,462 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩68,811 | ₩70,347 | ₩68,811 | ₩69,118 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,466 | ₩70,040 | ₩67,716 | ₩67,836 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩70,841 | ₩71,469 | ₩69,452 | ₩69,666 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,068 | ₩71,509 | ₩70,387 | ₩71,148 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,509 | ₩72,230 | ₩70,481 | ₩71,068 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,509 | ₩73,098 | ₩69,973 | ₩71,442 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,571 | ₩71,429 | ₩68,264 | ₩71,335 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,277 | ₩69,078 | ₩68,103 | ₩68,985 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩69,011 | ₩69,439 | ₩68,157 | ₩68,277 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,130 | ₩69,065 | ₩67,382 | ₩68,557 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,663 | ₩68,918 | ₩67,622 | ₩68,571 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,674 | ₩68,277 | ₩66,674 | ₩67,970 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,222 | ₩68,130 | ₩64,818 | ₩66,808 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,619 | ₩67,596 | ₩65,485 | ₩67,115 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,380 | ₩66,901 | ₩65,859 | ₩66,487 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩63,896 | ₩66,354 | ₩63,896 | ₩65,552 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩62,747 | ₩64,898 | ₩62,373 | ₩64,577 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,440 | ₩63,682 | ₩61,986 | ₩62,160 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,559 | ₩64,524 | ₩61,559 | ₩63,161 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,627 | ₩63,495 | ₩60,971 | ₩61,318 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,305 | ₩62,240 | ₩60,851 | ₩61,812 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,076 | ₩61,385 | ₩59,115 | ₩60,864 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩59,929 | ₩61,706 | ₩59,769 | ₩60,290 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,609 | ₩60,343 | ₩59,448 | ₩60,023 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,040 | ₩62,988 | ₩59,609 | ₩59,983 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,293 | ₩63,576 | ₩61,465 | ₩62,173 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,148 | ₩63,509 | ₩61,585 | ₩61,826 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,289 | ₩67,355 | ₩62,614 | ₩62,627 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,317 | ₩69,052 | ₩65,953 | ₩66,420 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩73,005 | ₩73,633 | ₩69,466 | ₩70,040 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,224 | ₩76,838 | ₩74,381 | ₩74,795 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,466 | ₩77,586 | ₩75,008 | ₩76,625 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,202 | ₩79,723 | ₩78,054 | ₩78,347 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,160 | ₩80,057 | ₩77,746 | ₩79,643 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,561 | ₩80,404 | ₩78,187 | ₩78,494 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩79,910 | ₩80,765 | ₩78,521 | ₩79,322 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩79,910 | ₩81,927 | ₩79,443 | ₩80,458 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,484 | ₩81,339 | ₩79,469 | ₩80,017 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,631 | ₩81,192 | ₩79,469 | ₩80,137 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,137 | ₩80,565 | ₩78,615 | ₩79,790 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩80,925 | ₩81,940 | ₩79,683 | ₩79,723 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,162 | ₩82,261 | ₩78,267 | ₩81,152 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,144 | ₩84,758 | ₩77,372 | ₩79,122 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,434 | ₩84,318 | ₩82,434 | ₩83,610 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,411 | ₩84,411 | ₩82,434 | ₩82,982 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩86,708 | ₩87,256 | ₩84,425 | ₩84,438 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,329 | ₩86,628 | ₩83,329 | ₩86,321 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,077 | ₩84,478 | ₩83,316 | ₩84,398 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,081 | ₩86,989 | ₩82,688 | ₩82,902 | -3.69% | 36.1만 |
|---|