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 | ₩50,804 | ₩51,017 | ₩49,588 | ₩50,189 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,454 | ₩51,391 | ₩49,454 | ₩50,550 | +2.22% | 51만 |
| 2026.10.07 | ₩48,185 | ₩51,365 | ₩47,945 | ₩50,122 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,263 | ₩50,189 | ₩47,210 | ₩49,000 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,342 | ₩47,664 | ₩46,235 | ₩46,636 | +0.63% | 38.1만 |
| 2026.10.02 | ₩47,931 | ₩48,025 | ₩46,101 | ₩46,408 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,424 | ₩47,744 | ₩45,754 | ₩46,823 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,649 | ₩47,971 | ₩46,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,450 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,462 | ₩46,595 | ₩45,554 | ₩46,422 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩46,823 | ₩47,010 | ₩45,487 | ₩46,262 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,515 | ₩47,731 | ₩45,834 | ₩47,344 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,143 | ₩47,143 | ₩45,674 | ₩46,475 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,720 | ₩48,800 | ₩46,983 | ₩47,076 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,668 | ₩50,536 | ₩49,214 | ₩49,401 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,118 | ₩49,027 | ₩47,170 | ₩48,706 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,252 | ₩48,880 | ₩47,531 | ₩47,784 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,630 | ₩50,630 | ₩48,426 | ₩48,439 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,386 | ₩50,416 | ₩48,092 | ₩49,281 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,134 | ₩49,174 | ₩48,025 | ₩48,305 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩50,844 | ₩51,685 | ₩49,040 | ₩49,094 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,139 | ₩52,260 | ₩50,149 | ₩51,191 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,326 | ₩52,887 | ₩50,616 | ₩51,178 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,716 | ₩53,996 | ₩52,313 | ₩53,021 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩54,798 | ₩54,798 | ₩52,874 | ₩53,996 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,286 | ₩55,065 | ₩51,912 | ₩54,557 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,099 | ₩53,155 | ₩51,431 | ₩52,447 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,470 | ₩51,926 | ₩49,895 | ₩51,458 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,393 | ₩52,540 | ₩50,242 | ₩50,389 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,061 | ₩54,384 | ₩52,594 | ₩53,034 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,304 | ₩54,651 | ₩53,088 | ₩53,449 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,183 | ₩54,744 | ₩53,302 | ₩53,836 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,116 | ₩54,771 | ₩53,702 | ₩54,531 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,078 | ₩55,078 | ₩53,729 | ₩53,983 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,279 | ₩55,586 | ₩54,263 | ₩54,263 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,544 | ₩55,239 | ₩54,090 | ₩54,811 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,729 | ₩54,477 | ₩53,302 | ₩54,210 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,555 | ₩55,052 | ₩53,502 | ₩54,611 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,464 | ₩54,798 | ₩52,861 | ₩53,061 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,626 | ₩56,334 | ₩53,783 | ₩54,397 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩55,987 | ₩56,374 | ₩55,319 | ₩55,893 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩56,788 | ₩56,788 | ₩55,452 | ₩56,267 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,296 | ₩57,296 | ₩56,054 | ₩56,147 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩55,773 | ₩57,456 | ₩55,479 | ₩57,136 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,338 | ₩59,741 | ₩55,346 | ₩55,346 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩59,807 | ₩60,382 | ₩58,151 | ₩58,966 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,372 | ₩63,962 | ₩58,912 | ₩59,407 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩61,985 | ₩64,910 | ₩61,865 | ₩63,788 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,546 | ₩63,601 | ₩61,290 | ₩61,798 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,099 | ₩62,599 | ₩58,618 | ₩62,466 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,418 | ₩58,792 | ₩57,710 | ₩58,031 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,515 | ₩60,702 | ₩57,229 | ₩58,231 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,225 | ₩63,160 | ₩59,313 | ₩59,954 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,330 | ₩64,229 | ₩61,063 | ₩63,080 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,557 | ₩61,557 | ₩59,433 | ₩60,622 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,605 | ₩61,010 | ₩58,525 | ₩60,515 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,527 | ₩60,342 | ₩57,737 | ₩58,431 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,649 | ₩61,531 | ₩59,941 | ₩60,408 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,477 | ₩62,412 | ₩60,221 | ₩60,315 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩61,998 | ₩62,199 | ₩60,970 | ₩61,597 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,718 | ₩63,040 | ₩60,582 | ₩62,092 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,181 | ₩63,588 | ₩60,181 | ₩62,559 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,447 | ₩61,504 | ₩59,433 | ₩61,010 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩57,830 | ₩59,273 | ₩57,456 | ₩59,086 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,632 | ₩58,886 | ₩56,401 | ₩57,229 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,271 | ₩59,286 | ₩58,071 | ₩58,645 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,166 | ₩59,540 | ₩57,456 | ₩57,630 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,055 | ₩58,846 | ₩56,281 | ₩58,699 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,580 | ₩59,968 | ₩57,229 | ₩57,777 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,649 | ₩61,557 | ₩59,447 | ₩59,513 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,439 | ₩63,575 | ₩60,515 | ₩60,943 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,426 | ₩65,164 | ₩62,426 | ₩62,746 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩61,918 | ₩62,933 | ₩60,315 | ₩62,533 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,246 | ₩62,466 | ₩58,284 | ₩61,731 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,462 | ₩61,237 | ₩59,433 | ₩59,781 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩60,889 | ₩62,105 | ₩58,485 | ₩58,872 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,517 | ₩62,947 | ₩60,302 | ₩60,529 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,624 | ₩62,199 | ₩60,555 | ₩60,622 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,304 | ₩62,733 | ₩60,716 | ₩61,678 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩60,863 | ₩63,641 | ₩60,863 | ₩61,410 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩59,807 | ₩61,557 | ₩59,206 | ₩60,288 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,126 | ₩60,449 | ₩59,126 | ₩59,914 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,700 | ₩61,023 | ₩58,338 | ₩58,618 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,431 | ₩59,807 | ₩58,284 | ₩58,498 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,615 | ₩58,512 | ₩55,038 | ₩58,431 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,737 | ₩58,658 | ₩55,920 | ₩56,281 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,296 | ₩59,300 | ₩57,069 | ₩58,231 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,601 | ₩57,296 | ₩56,321 | ₩56,561 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩56,815 | ₩57,456 | ₩55,840 | ₩56,575 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,617 | ₩57,817 | ₩56,054 | ₩57,096 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,378 | ₩58,632 | ₩55,973 | ₩56,575 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,284 | ₩59,033 | ₩57,576 | ₩58,445 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,269 | ₩59,313 | ₩56,588 | ₩58,204 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,179 | ₩60,048 | ₩57,536 | ₩57,563 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,189 | ₩59,113 | ₩56,347 | ₩59,059 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩56,842 | ₩58,311 | ₩56,588 | ₩57,563 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,305 | ₩56,200 | ₩54,157 | ₩56,147 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,158 | ₩55,492 | ₩53,783 | ₩54,985 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,090 | ₩55,426 | ₩52,647 | ₩55,038 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,179 | ₩54,798 | ₩51,391 | ₩54,611 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,700 | ₩52,968 | ₩51,164 | ₩52,073 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,366 | ₩53,141 | ₩51,605 | ₩52,727 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,143 | ₩54,491 | ₩51,431 | ₩51,578 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,765 | ₩55,479 | ₩51,658 | ₩54,811 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,403 | ₩52,179 | ₩50,122 | ₩51,485 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,525 | ₩52,059 | ₩50,616 | ₩50,790 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,128 | ₩54,103 | ₩51,578 | ₩51,685 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,387 | ₩56,882 | ₩52,594 | ₩53,155 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,639 | ₩62,826 | ₩55,105 | ₩56,695 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩57,964 | ₩59,554 | ₩57,590 | ₩58,846 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,199 | ₩57,069 | ₩54,370 | ₩56,815 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,575 | ₩56,815 | ₩54,491 | ₩54,811 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,124 | ₩58,284 | ₩56,548 | ₩56,868 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,641 | ₩57,630 | ₩55,893 | ₩57,550 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩57,897 | ₩57,924 | ₩56,387 | ₩56,735 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,407 | ₩60,101 | ₩57,550 | ₩58,124 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,235 | ₩60,863 | ₩58,725 | ₩59,326 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,273 | ₩60,275 | ₩58,792 | ₩60,248 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,741 | ₩59,781 | ₩58,231 | ₩58,926 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩60,889 | ₩60,889 | ₩59,033 | ₩59,380 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,115 | ₩61,811 | ₩59,674 | ₩60,155 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,618 | ₩61,437 | ₩58,618 | ₩61,197 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩60,021 | ₩60,796 | ₩58,739 | ₩58,939 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,166 | ₩59,700 | ₩57,643 | ₩58,912 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩60,929 | ₩60,929 | ₩58,298 | ₩58,739 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,103 | ₩61,704 | ₩60,502 | ₩61,063 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,657 | ₩61,210 | ₩56,641 | ₩61,103 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,706 | ₩59,741 | ₩54,517 | ₩58,231 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,284 | ₩61,557 | ₩57,523 | ₩60,929 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩59,033 | ₩59,834 | ₩57,964 | ₩58,645 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩57,964 | ₩57,964 | ₩56,401 | ₩56,775 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,071 | ₩58,378 | ₩57,229 | ₩58,378 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,113 | ₩60,809 | ₩58,418 | ₩58,485 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,554 | ₩60,889 | ₩59,554 | ₩60,101 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩57,991 | ₩60,395 | ₩57,710 | ₩59,513 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,109 | ₩59,326 | ₩56,748 | ₩57,630 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩55,920 | ₩58,057 | ₩55,479 | ₩56,748 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,092 | ₩58,071 | ₩54,744 | ₩56,414 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,492 | ₩56,000 | ₩53,903 | ₩55,933 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,235 | ₩55,452 | ₩52,807 | ₩54,611 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,147 | ₩56,147 | ₩53,702 | ₩53,996 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩56,922 | ₩56,962 | ₩54,063 | ₩54,130 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,403 | ₩58,097 | ₩55,880 | ₩57,096 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,099 | ₩59,994 | ₩58,071 | ₩58,178 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩59,968 | ₩61,050 | ₩59,033 | ₩60,061 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,529 | ₩60,996 | ₩57,176 | ₩58,592 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,275 | ₩61,304 | ₩59,473 | ₩61,063 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,193 | ₩61,117 | ₩58,926 | ₩59,807 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,590 | ₩59,994 | ₩56,334 | ₩59,794 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,561 | ₩59,193 | ₩55,452 | ₩56,935 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,424 | ₩56,802 | ₩53,555 | ₩56,708 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,164 | ₩58,244 | ₩55,412 | ₩55,573 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,248 | ₩60,609 | ₩57,082 | ₩58,926 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,584 | ₩62,118 | ₩60,555 | ₩61,023 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,431 | ₩61,531 | ₩57,563 | ₩61,464 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,447 | ₩61,250 | ₩58,512 | ₩60,288 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩60,849 | ₩62,132 | ₩57,723 | ₩60,863 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,483 | ₩69,199 | ₩58,284 | ₩61,464 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩66,794 | ₩66,794 | ₩63,908 | ₩65,592 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,220 | ₩67,395 | ₩65,926 | ₩66,741 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,130 | ₩68,798 | ₩65,979 | ₩66,019 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩68,998 | ₩69,786 | ₩68,223 | ₩68,477 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,267 | ₩70,414 | ₩68,410 | ₩68,971 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,296 | ₩72,578 | ₩69,733 | ₩70,294 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩70,708 | ₩71,804 | ₩68,985 | ₩71,376 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩69,853 | ₩71,630 | ₩69,212 | ₩70,748 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,416 | ₩71,603 | ₩69,212 | ₩69,613 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,441 | ₩70,855 | ₩69,252 | ₩70,147 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,200 | ₩73,273 | ₩69,386 | ₩71,096 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,412 | ₩69,626 | ₩68,611 | ₩69,426 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,384 | ₩70,227 | ₩67,849 | ₩69,573 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩66,954 | ₩68,611 | ₩66,206 | ₩67,328 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,592 | ₩68,424 | ₩65,244 | ₩67,409 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,176 | ₩66,246 | ₩63,160 | ₩65,057 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,338 | ₩65,899 | ₩64,576 | ₩64,657 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,191 | ₩66,380 | ₩63,828 | ₩65,338 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,298 | ₩66,086 | ₩63,908 | ₩65,164 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,634 | ₩67,502 | ₩65,271 | ₩65,351 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,449 | ₩67,943 | ₩65,178 | ₩66,487 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,582 | ₩69,439 | ₩66,460 | ₩68,584 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩70,013 | ₩70,013 | ₩67,435 | ₩67,649 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,321 | ₩71,136 | ₩69,359 | ₩70,160 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩69,733 | ₩71,817 | ₩69,065 | ₩70,067 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,200 | ₩70,628 | ₩69,199 | ₩69,319 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩71,817 | ₩72,071 | ₩70,454 | ₩71,750 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,601 | ₩72,057 | ₩69,933 | ₩71,897 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩69,880 | ₩70,601 | ₩69,105 | ₩69,933 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,096 | ₩71,416 | ₩68,624 | ₩69,746 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,149 | ₩72,071 | ₩70,802 | ₩71,096 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,185 | ₩72,405 | ₩68,584 | ₩71,777 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,481 | ₩69,867 | ₩63,481 | ₩68,437 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩67,956 | ₩68,050 | ₩62,305 | ₩64,042 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,691 | ₩68,985 | ₩66,046 | ₩67,823 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩69,025 | ₩71,723 | ₩69,025 | ₩69,452 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,569 | ₩70,000 | ₩67,315 | ₩69,519 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,678 | ₩68,798 | ₩67,128 | ₩67,221 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,584 | ₩69,492 | ₩68,584 | ₩68,865 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,704 | ₩69,359 | ₩68,330 | ₩68,931 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩68,865 | ₩69,613 | ₩68,170 | ₩68,624 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩68,798 | ₩69,332 | ₩68,437 | ₩69,292 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,649 | ₩69,118 | ₩67,342 | ₩68,464 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,596 | ₩69,212 | ₩67,008 | ₩68,050 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,544 | ₩69,212 | ₩66,928 | ₩67,475 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩68,825 | ₩70,361 | ₩68,825 | ₩69,132 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,479 | ₩70,054 | ₩67,729 | ₩67,849 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩70,855 | ₩71,483 | ₩69,466 | ₩69,680 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,082 | ₩71,523 | ₩70,401 | ₩71,162 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,523 | ₩72,244 | ₩70,494 | ₩71,082 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,523 | ₩73,113 | ₩69,987 | ₩71,456 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,584 | ₩71,443 | ₩68,277 | ₩71,349 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,290 | ₩69,092 | ₩68,117 | ₩68,998 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩69,025 | ₩69,452 | ₩68,170 | ₩68,290 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,143 | ₩69,078 | ₩67,395 | ₩68,571 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,676 | ₩68,931 | ₩67,636 | ₩68,584 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,687 | ₩68,290 | ₩66,687 | ₩67,983 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,235 | ₩68,143 | ₩64,830 | ₩66,821 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,632 | ₩67,609 | ₩65,498 | ₩67,128 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,393 | ₩66,914 | ₩65,872 | ₩66,500 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩63,908 | ₩66,367 | ₩63,908 | ₩65,565 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩62,760 | ₩64,910 | ₩62,386 | ₩64,590 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,452 | ₩63,695 | ₩61,998 | ₩62,172 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,571 | ₩64,536 | ₩61,571 | ₩63,174 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,639 | ₩63,508 | ₩60,983 | ₩61,330 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,317 | ₩62,252 | ₩60,863 | ₩61,825 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,088 | ₩61,397 | ₩59,126 | ₩60,876 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩59,941 | ₩61,718 | ₩59,781 | ₩60,302 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,620 | ₩60,355 | ₩59,460 | ₩60,034 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,052 | ₩63,000 | ₩59,620 | ₩59,994 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,305 | ₩63,588 | ₩61,477 | ₩62,185 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,160 | ₩63,521 | ₩61,597 | ₩61,838 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,302 | ₩67,368 | ₩62,626 | ₩62,639 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,330 | ₩69,065 | ₩65,966 | ₩66,433 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩73,019 | ₩73,647 | ₩69,479 | ₩70,054 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,239 | ₩76,853 | ₩74,395 | ₩74,809 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,481 | ₩77,601 | ₩75,023 | ₩76,639 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,218 | ₩79,739 | ₩78,069 | ₩78,363 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,176 | ₩80,073 | ₩77,762 | ₩79,659 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,576 | ₩80,420 | ₩78,202 | ₩78,510 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩79,926 | ₩80,781 | ₩78,536 | ₩79,338 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩79,926 | ₩81,943 | ₩79,458 | ₩80,473 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,500 | ₩81,355 | ₩79,485 | ₩80,033 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,647 | ₩81,208 | ₩79,485 | ₩80,153 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,153 | ₩80,580 | ₩78,630 | ₩79,805 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩80,941 | ₩81,956 | ₩79,699 | ₩79,739 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,178 | ₩82,277 | ₩78,283 | ₩81,168 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,160 | ₩84,775 | ₩77,388 | ₩79,138 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,451 | ₩84,334 | ₩82,451 | ₩83,626 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,428 | ₩84,428 | ₩82,451 | ₩82,998 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩86,725 | ₩87,273 | ₩84,441 | ₩84,454 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,346 | ₩86,645 | ₩83,346 | ₩86,338 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,094 | ₩84,494 | ₩83,332 | ₩84,414 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,097 | ₩87,006 | ₩82,704 | ₩82,918 | -3.69% | 36.1만 |
|---|