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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,524 | ₩51,594 | ₩46,417 | ₩50,387 | +8.30% | 266.6만 |
| 2026.09.28–2026.10.02 | ₩47,007 | ₩48,214 | ₩45,666 | ₩46,591 | -0.88% | 160.5만 |
| 2026.09.21–2026.09.25 | ₩48,308 | ₩50,735 | ₩45,854 | ₩47,530 | -1.61% | 127만 |
| 2026.09.14–2026.09.18 | ₩51,044 | ₩51,889 | ₩47,718 | ₩47,973 | -6.02% | 154.6만 |
| 2026.09.08–2026.09.11 | ₩55,014 | ₩55,014 | ₩50,346 | ₩51,392 | -6.58% | 156.9만 |
| 2026.08.31–2026.09.04 | ₩53,270 | ₩55,282 | ₩50,092 | ₩54,772 | +2.82% | 142.4만 |
| 2026.08.24–2026.08.28 | ₩55,496 | ₩55,805 | ₩53,297 | ₩53,659 | -3.31% | 95.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,845 |
| ₩56,556 |
| ₩53,069 |
| ₩55,027 |
| -1.46% |
| 106만 |
| 2026.08.10–2026.08.14 | ₩58,568 | ₩59,976 | ₩55,537 | ₩56,113 | -4.19% | 111.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,332 | ₩65,166 | ₩58,380 | ₩59,198 | -0.23% | 186.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,800 | ₩64,482 | ₩57,454 | ₩58,259 | -5.73% | 130.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,242 | ₩62,658 | ₩57,964 | ₩60,754 | -2.39% | 109.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,863 | ₩63,838 | ₩56,623 | ₩62,336 | +5.90% | 97.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,888 | ₩61,800 | ₩56,502 | ₩58,876 | -3.30% | 118.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,480 | ₩65,421 | ₩58,514 | ₩61,183 | +2.86% | 119.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,545 | ₩63,195 | ₩58,715 | ₩60,016 | -2.48% | 199만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,936 | ₩63,892 | ₩58,568 | ₩61,652 | +2.86% | 122.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,824 | ₩60,043 | ₩55,255 | ₩58,729 | +3.35% | 94.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,495 | ₩59,547 | ₩56,060 | ₩56,797 | -1.21% | 132만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,523 | ₩60,284 | ₩54,370 | ₩57,790 | +4.08% | 110.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,573 | ₩55,711 | ₩51,366 | ₩55,201 | +5.00% | 169.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,337 | ₩55,698 | ₩50,320 | ₩51,781 | -2.92% | 195.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,797 | ₩63,074 | ₩52,801 | ₩53,364 | -6.04% | 246.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,472 | ₩61,102 | ₩56,113 | ₩57,092 | -5.59% | 121.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,849 | ₩62,055 | ₩58,460 | ₩60,485 | +2.78% | 136.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,884 | ₩61,947 | ₩56,864 | ₩59,171 | +2.22% | 142.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,299 | ₩61,800 | ₩54,732 | ₩58,460 | +0.28% | 184.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,334 | ₩61,129 | ₩56,972 | ₩58,715 | +2.41% | 190.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,368 | ₩58,299 | ₩53,015 | ₩56,972 | +1.07% | 259.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,767 | ₩61,290 | ₩54,276 | ₩54,343 | -10.57% | 494만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,638 | ₩61,545 | ₩53,766 | ₩61,304 | +12.20% | 335.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,681 | ₩62,363 | ₩55,630 | ₩55,791 | -6.52% | 312.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,398 | ₩69,471 | ₩57,951 | ₩61,102 | -10.67% | 292.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,987 | ₩72,864 | ₩68,492 | ₩68,747 | -3.16% | 103.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,686 | ₩73,562 | ₩68,881 | ₩71,027 | +1.92% | 109.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,595 | ₩70,504 | ₩63,409 | ₩69,847 | +6.48% | 134.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,848 | ₩69,712 | ₩64,080 | ₩65,595 | -3.32% | 177.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,477 | ₩72,100 | ₩67,701 | ₩67,915 | -3.63% | 109.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,429 | ₩72,355 | ₩68,894 | ₩72,033 | +0.84% | 144.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,297 | ₩72,690 | ₩62,551 | ₩72,059 | +3.99% | 201.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,975 | ₩70,276 | ₩67,392 | ₩69,793 | +1.19% | 88.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,862 | ₩69,887 | ₩67,272 | ₩68,894 | +1.52% | 87.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,362 | ₩71,805 | ₩67,191 | ₩67,741 | -5.07% | 258.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,297 | ₩73,401 | ₩68,385 | ₩71,362 | +2.98% | 202.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,890 | ₩69,350 | ₩65,086 | ₩68,841 | +4.48% | 211.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,698 | ₩67,178 | ₩62,242 | ₩66,762 | +6.48% | 200.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,177 | ₩64,790 | ₩59,359 | ₩63,423 | +5.39% | 246.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,567 | ₩67,634 | ₩59,694 | ₩60,271 | -10.80% | 334.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,530 | ₩80,053 | ₩66,225 | ₩66,695 | -16.14% | 244.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,817 | ₩82,266 | ₩78,068 | ₩79,972 | -1.05% | 116.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,492 | ₩85,109 | ₩77,692 | ₩80,468 | -4.76% | 241.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,425 | ₩87,617 | ₩82,775 | ₩83,955 | -0.56% | 117.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,436 | ₩87,348 | ₩83,030 | ₩83,245 | -3.69% | 36.1만 |
|---|