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 | ₩50,832 | ₩51,046 | ₩49,615 | ₩50,217 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,482 | ₩51,420 | ₩49,482 | ₩50,578 | +2.22% | 51만 |
| 2026.10.07 | ₩48,212 | ₩51,393 | ₩47,971 | ₩50,150 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,290 | ₩50,217 | ₩47,236 | ₩49,027 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,367 | ₩47,691 | ₩46,260 | ₩46,661 | +0.63% | 38.1만 |
| 2026.10.02 | ₩47,958 | ₩48,051 | ₩46,127 | ₩46,434 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,450 | ₩47,771 | ₩45,779 | ₩46,849 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,675 | ₩47,998 | ₩46,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,477 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,488 | ₩46,621 | ₩45,579 | ₩46,448 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩46,849 | ₩47,036 | ₩45,512 | ₩46,287 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,541 | ₩47,757 | ₩45,859 | ₩47,370 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,169 | ₩47,169 | ₩45,699 | ₩46,501 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,747 | ₩48,827 | ₩47,009 | ₩47,102 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,696 | ₩50,564 | ₩49,241 | ₩49,428 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,145 | ₩49,054 | ₩47,196 | ₩48,733 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,279 | ₩48,907 | ₩47,557 | ₩47,811 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,658 | ₩50,658 | ₩48,452 | ₩48,466 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,412 | ₩50,444 | ₩48,118 | ₩49,308 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,161 | ₩49,201 | ₩48,051 | ₩48,332 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩50,872 | ₩51,714 | ₩49,067 | ₩49,121 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,168 | ₩52,289 | ₩50,177 | ₩51,219 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,355 | ₩52,917 | ₩50,645 | ₩51,206 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,745 | ₩54,026 | ₩52,342 | ₩53,050 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩54,828 | ₩54,828 | ₩52,903 | ₩54,026 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,315 | ₩55,095 | ₩51,941 | ₩54,588 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,128 | ₩53,184 | ₩51,460 | ₩52,476 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,498 | ₩51,954 | ₩49,923 | ₩51,487 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,422 | ₩52,569 | ₩50,270 | ₩50,417 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,091 | ₩54,414 | ₩52,623 | ₩53,064 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,334 | ₩54,681 | ₩53,117 | ₩53,478 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,213 | ₩54,775 | ₩53,331 | ₩53,866 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,146 | ₩54,801 | ₩53,732 | ₩54,561 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,109 | ₩55,109 | ₩53,759 | ₩54,013 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,309 | ₩55,617 | ₩54,294 | ₩54,294 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,574 | ₩55,269 | ₩54,120 | ₩54,842 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,759 | ₩54,507 | ₩53,331 | ₩54,240 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,585 | ₩55,082 | ₩53,532 | ₩54,641 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,494 | ₩54,828 | ₩52,890 | ₩53,091 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,657 | ₩56,365 | ₩53,812 | ₩54,427 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩56,018 | ₩56,405 | ₩55,349 | ₩55,924 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩56,820 | ₩56,820 | ₩55,483 | ₩56,298 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,328 | ₩57,328 | ₩56,085 | ₩56,178 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩55,804 | ₩57,488 | ₩55,510 | ₩57,167 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,370 | ₩59,774 | ₩55,376 | ₩55,376 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩59,840 | ₩60,415 | ₩58,183 | ₩58,998 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,407 | ₩63,997 | ₩58,945 | ₩59,439 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩62,019 | ₩64,946 | ₩61,899 | ₩63,824 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,581 | ₩63,636 | ₩61,324 | ₩61,832 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,132 | ₩62,634 | ₩58,651 | ₩62,500 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,450 | ₩58,825 | ₩57,742 | ₩58,063 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,549 | ₩60,736 | ₩57,261 | ₩58,263 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,260 | ₩63,195 | ₩59,346 | ₩59,988 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,364 | ₩64,265 | ₩61,097 | ₩63,115 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,591 | ₩61,591 | ₩59,466 | ₩60,656 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,638 | ₩61,043 | ₩58,557 | ₩60,549 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,560 | ₩60,375 | ₩57,769 | ₩58,464 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,683 | ₩61,565 | ₩59,974 | ₩60,442 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,511 | ₩62,447 | ₩60,255 | ₩60,348 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩62,033 | ₩62,233 | ₩61,003 | ₩61,632 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,752 | ₩63,075 | ₩60,616 | ₩62,126 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,215 | ₩63,623 | ₩60,215 | ₩62,594 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,480 | ₩61,538 | ₩59,466 | ₩61,043 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩57,862 | ₩59,306 | ₩57,488 | ₩59,119 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,664 | ₩58,918 | ₩56,432 | ₩57,261 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,303 | ₩59,319 | ₩58,103 | ₩58,678 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,199 | ₩59,573 | ₩57,488 | ₩57,662 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,087 | ₩58,878 | ₩56,312 | ₩58,731 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,613 | ₩60,001 | ₩57,261 | ₩57,809 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,683 | ₩61,591 | ₩59,480 | ₩59,546 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,474 | ₩63,610 | ₩60,549 | ₩60,977 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,460 | ₩65,200 | ₩62,460 | ₩62,781 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩61,952 | ₩62,968 | ₩60,348 | ₩62,567 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,279 | ₩62,500 | ₩58,317 | ₩61,765 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,495 | ₩61,271 | ₩59,466 | ₩59,814 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩60,923 | ₩62,139 | ₩58,517 | ₩58,905 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,551 | ₩62,982 | ₩60,335 | ₩60,562 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,658 | ₩62,233 | ₩60,589 | ₩60,656 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,337 | ₩62,768 | ₩60,749 | ₩61,712 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩60,896 | ₩63,677 | ₩60,896 | ₩61,444 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩59,840 | ₩61,591 | ₩59,239 | ₩60,322 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,159 | ₩60,482 | ₩59,159 | ₩59,947 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,734 | ₩61,057 | ₩58,370 | ₩58,651 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,464 | ₩59,840 | ₩58,317 | ₩58,531 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,646 | ₩58,544 | ₩55,069 | ₩58,464 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,769 | ₩58,691 | ₩55,951 | ₩56,312 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,328 | ₩59,333 | ₩57,100 | ₩58,263 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,633 | ₩57,328 | ₩56,352 | ₩56,592 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩56,846 | ₩57,488 | ₩55,871 | ₩56,606 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,648 | ₩57,849 | ₩56,085 | ₩57,127 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,410 | ₩58,664 | ₩56,004 | ₩56,606 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,317 | ₩59,065 | ₩57,608 | ₩58,477 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,301 | ₩59,346 | ₩56,619 | ₩58,237 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,212 | ₩60,081 | ₩57,568 | ₩57,595 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,221 | ₩59,145 | ₩56,379 | ₩59,092 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩56,873 | ₩58,343 | ₩56,619 | ₩57,595 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,336 | ₩56,232 | ₩54,187 | ₩56,178 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,189 | ₩55,523 | ₩53,812 | ₩55,015 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,120 | ₩55,456 | ₩52,676 | ₩55,069 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,208 | ₩54,828 | ₩51,420 | ₩54,641 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,730 | ₩52,997 | ₩51,193 | ₩52,101 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,396 | ₩53,171 | ₩51,634 | ₩52,756 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,173 | ₩54,521 | ₩51,460 | ₩51,607 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,794 | ₩55,510 | ₩51,687 | ₩54,842 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,431 | ₩52,208 | ₩50,150 | ₩51,513 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,553 | ₩52,088 | ₩50,645 | ₩50,818 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,157 | ₩54,133 | ₩51,607 | ₩51,714 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,419 | ₩56,913 | ₩52,623 | ₩53,184 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,674 | ₩62,861 | ₩55,136 | ₩56,726 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩57,996 | ₩59,587 | ₩57,622 | ₩58,878 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,229 | ₩57,100 | ₩54,400 | ₩56,846 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,606 | ₩56,846 | ₩54,521 | ₩54,842 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,156 | ₩58,317 | ₩56,579 | ₩56,900 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,673 | ₩57,662 | ₩55,924 | ₩57,582 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩57,929 | ₩57,956 | ₩56,419 | ₩56,766 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,439 | ₩60,135 | ₩57,582 | ₩58,156 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,268 | ₩60,896 | ₩58,758 | ₩59,359 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,306 | ₩60,308 | ₩58,825 | ₩60,282 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,774 | ₩59,814 | ₩58,263 | ₩58,958 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩60,923 | ₩60,923 | ₩59,065 | ₩59,413 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,148 | ₩61,845 | ₩59,707 | ₩60,188 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,651 | ₩61,471 | ₩58,651 | ₩61,231 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩60,054 | ₩60,830 | ₩58,771 | ₩58,972 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,199 | ₩59,734 | ₩57,675 | ₩58,945 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩60,963 | ₩60,963 | ₩58,330 | ₩58,771 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,137 | ₩61,738 | ₩60,536 | ₩61,097 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,689 | ₩61,244 | ₩56,673 | ₩61,137 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,737 | ₩59,774 | ₩54,547 | ₩58,263 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,317 | ₩61,591 | ₩57,555 | ₩60,963 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩59,065 | ₩59,867 | ₩57,996 | ₩58,678 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩57,996 | ₩57,996 | ₩56,432 | ₩56,806 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,103 | ₩58,410 | ₩57,261 | ₩58,410 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,145 | ₩60,843 | ₩58,450 | ₩58,517 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,587 | ₩60,923 | ₩59,587 | ₩60,135 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩58,023 | ₩60,429 | ₩57,742 | ₩59,546 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,141 | ₩59,359 | ₩56,780 | ₩57,662 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩55,951 | ₩58,090 | ₩55,510 | ₩56,780 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,122 | ₩58,103 | ₩54,775 | ₩56,445 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,523 | ₩56,031 | ₩53,933 | ₩55,964 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,264 | ₩55,483 | ₩52,837 | ₩54,641 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,178 | ₩56,178 | ₩53,732 | ₩54,026 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩56,953 | ₩56,993 | ₩54,093 | ₩54,160 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,435 | ₩58,130 | ₩55,911 | ₩57,127 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,132 | ₩60,028 | ₩58,103 | ₩58,210 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩60,001 | ₩61,084 | ₩59,065 | ₩60,094 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,562 | ₩61,030 | ₩57,207 | ₩58,624 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,308 | ₩61,337 | ₩59,506 | ₩61,097 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,226 | ₩61,150 | ₩58,958 | ₩59,840 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,622 | ₩60,028 | ₩56,365 | ₩59,827 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,592 | ₩59,226 | ₩55,483 | ₩56,967 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,454 | ₩56,833 | ₩53,585 | ₩56,740 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,196 | ₩58,277 | ₩55,443 | ₩55,603 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,282 | ₩60,642 | ₩57,114 | ₩58,958 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,618 | ₩62,153 | ₩60,589 | ₩61,057 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,464 | ₩61,565 | ₩57,595 | ₩61,498 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,480 | ₩61,284 | ₩58,544 | ₩60,322 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩60,883 | ₩62,166 | ₩57,755 | ₩60,896 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,519 | ₩69,237 | ₩58,317 | ₩61,498 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩66,831 | ₩66,831 | ₩63,944 | ₩65,628 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,256 | ₩67,432 | ₩65,962 | ₩66,778 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,168 | ₩68,836 | ₩66,016 | ₩66,056 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩69,036 | ₩69,825 | ₩68,261 | ₩68,515 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,306 | ₩70,453 | ₩68,448 | ₩69,010 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,335 | ₩72,619 | ₩69,772 | ₩70,333 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩70,747 | ₩71,843 | ₩69,023 | ₩71,416 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩69,892 | ₩71,670 | ₩69,250 | ₩70,787 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,456 | ₩71,643 | ₩69,250 | ₩69,651 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,480 | ₩70,894 | ₩69,290 | ₩70,186 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,239 | ₩73,314 | ₩69,424 | ₩71,135 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,451 | ₩69,665 | ₩68,649 | ₩69,464 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,422 | ₩70,266 | ₩67,887 | ₩69,611 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩66,991 | ₩68,649 | ₩66,243 | ₩67,366 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,628 | ₩68,462 | ₩65,281 | ₩67,446 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,211 | ₩66,283 | ₩63,195 | ₩65,093 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,374 | ₩65,935 | ₩64,612 | ₩64,692 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,227 | ₩66,417 | ₩63,864 | ₩65,374 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,334 | ₩66,123 | ₩63,944 | ₩65,200 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,671 | ₩67,539 | ₩65,307 | ₩65,387 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,486 | ₩67,980 | ₩65,214 | ₩66,524 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,620 | ₩69,478 | ₩66,497 | ₩68,622 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩70,052 | ₩70,052 | ₩67,473 | ₩67,686 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,360 | ₩71,175 | ₩69,397 | ₩70,199 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩69,772 | ₩71,857 | ₩69,103 | ₩70,106 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,239 | ₩70,667 | ₩69,237 | ₩69,357 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩71,857 | ₩72,111 | ₩70,493 | ₩71,790 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,640 | ₩72,097 | ₩69,972 | ₩71,937 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩69,919 | ₩70,640 | ₩69,143 | ₩69,972 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,135 | ₩71,456 | ₩68,662 | ₩69,785 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,188 | ₩72,111 | ₩70,841 | ₩71,135 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,224 | ₩72,445 | ₩68,622 | ₩71,817 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,516 | ₩69,905 | ₩63,516 | ₩68,475 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩67,994 | ₩68,087 | ₩62,340 | ₩64,078 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,729 | ₩69,023 | ₩66,082 | ₩67,860 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩69,063 | ₩71,763 | ₩69,063 | ₩69,491 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,606 | ₩70,039 | ₩67,352 | ₩69,558 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,716 | ₩68,836 | ₩67,165 | ₩67,259 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,622 | ₩69,531 | ₩68,622 | ₩68,903 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,742 | ₩69,397 | ₩68,368 | ₩68,970 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩68,903 | ₩69,651 | ₩68,208 | ₩68,662 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩68,836 | ₩69,371 | ₩68,475 | ₩69,330 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,686 | ₩69,157 | ₩67,379 | ₩68,502 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,633 | ₩69,250 | ₩67,045 | ₩68,087 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,582 | ₩69,250 | ₩66,965 | ₩67,513 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩68,863 | ₩70,400 | ₩68,863 | ₩69,170 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,518 | ₩70,092 | ₩67,767 | ₩67,887 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩70,894 | ₩71,523 | ₩69,504 | ₩69,718 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,122 | ₩71,563 | ₩70,440 | ₩71,202 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,563 | ₩72,284 | ₩70,533 | ₩71,122 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,563 | ₩73,153 | ₩70,026 | ₩71,496 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,622 | ₩71,482 | ₩68,315 | ₩71,389 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,328 | ₩69,130 | ₩68,154 | ₩69,036 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩69,063 | ₩69,491 | ₩68,208 | ₩68,328 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,181 | ₩69,117 | ₩67,432 | ₩68,609 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,713 | ₩68,970 | ₩67,673 | ₩68,622 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,724 | ₩68,328 | ₩66,724 | ₩68,021 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,272 | ₩68,181 | ₩64,866 | ₩66,858 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,668 | ₩67,646 | ₩65,534 | ₩67,165 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,430 | ₩66,951 | ₩65,909 | ₩66,537 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩63,944 | ₩66,403 | ₩63,944 | ₩65,601 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩62,794 | ₩64,946 | ₩62,420 | ₩64,626 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,487 | ₩63,730 | ₩62,033 | ₩62,206 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,605 | ₩64,572 | ₩61,605 | ₩63,209 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,674 | ₩63,543 | ₩61,017 | ₩61,364 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,351 | ₩62,286 | ₩60,896 | ₩61,859 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,121 | ₩61,431 | ₩59,159 | ₩60,910 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩59,974 | ₩61,752 | ₩59,814 | ₩60,335 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,653 | ₩60,388 | ₩59,493 | ₩60,068 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,086 | ₩63,035 | ₩59,653 | ₩60,028 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,340 | ₩63,623 | ₩61,511 | ₩62,220 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,195 | ₩63,556 | ₩61,632 | ₩61,872 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,339 | ₩67,406 | ₩62,661 | ₩62,674 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,368 | ₩69,103 | ₩66,002 | ₩66,470 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩73,060 | ₩73,688 | ₩69,518 | ₩70,092 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,281 | ₩76,896 | ₩74,436 | ₩74,851 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,524 | ₩77,644 | ₩75,065 | ₩76,682 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,262 | ₩79,783 | ₩78,112 | ₩78,406 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,219 | ₩80,117 | ₩77,805 | ₩79,703 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,620 | ₩80,465 | ₩78,246 | ₩78,553 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩79,970 | ₩80,825 | ₩78,580 | ₩79,382 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩79,970 | ₩81,988 | ₩79,502 | ₩80,518 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,545 | ₩81,400 | ₩79,529 | ₩80,077 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,692 | ₩81,253 | ₩79,529 | ₩80,197 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,197 | ₩80,625 | ₩78,673 | ₩79,850 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩80,986 | ₩82,002 | ₩79,743 | ₩79,783 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,221 | ₩82,322 | ₩78,326 | ₩81,213 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,207 | ₩84,822 | ₩77,430 | ₩79,181 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,496 | ₩84,381 | ₩82,496 | ₩83,672 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,474 | ₩84,474 | ₩82,496 | ₩83,044 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩86,773 | ₩87,321 | ₩84,488 | ₩84,501 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,392 | ₩86,693 | ₩83,392 | ₩86,386 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,140 | ₩84,541 | ₩83,378 | ₩84,461 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,145 | ₩87,054 | ₩82,750 | ₩82,964 | -3.69% | 36.1만 |
|---|