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 | ₩50,773 | ₩50,987 | ₩49,558 | ₩50,159 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,425 | ₩51,361 | ₩49,425 | ₩50,519 | +2.22% | 51만 |
| 2026.10.07 | ₩48,156 | ₩51,334 | ₩47,916 | ₩50,092 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,235 | ₩50,159 | ₩47,182 | ₩48,971 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,314 | ₩47,636 | ₩46,207 | ₩46,608 | +0.63% | 38.1만 |
| 2026.10.02 | ₩47,903 | ₩47,996 | ₩46,074 | ₩46,381 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,395 | ₩47,716 | ₩45,726 | ₩46,795 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,621 | ₩47,943 | ₩46,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,422 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,434 | ₩46,568 | ₩45,526 | ₩46,394 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩46,795 | ₩46,981 | ₩45,459 | ₩46,234 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,487 | ₩47,702 | ₩45,807 | ₩47,315 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,115 | ₩47,115 | ₩45,646 | ₩46,447 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,690 | ₩48,770 | ₩46,955 | ₩47,048 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,638 | ₩50,506 | ₩49,184 | ₩49,371 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,090 | ₩48,997 | ₩47,142 | ₩48,677 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,223 | ₩48,851 | ₩47,502 | ₩47,756 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,600 | ₩50,600 | ₩48,397 | ₩48,410 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,357 | ₩50,386 | ₩48,063 | ₩49,251 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,104 | ₩49,144 | ₩47,996 | ₩48,276 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩50,813 | ₩51,654 | ₩49,011 | ₩49,064 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,108 | ₩52,228 | ₩50,119 | ₩51,160 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,295 | ₩52,856 | ₩50,586 | ₩51,147 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,684 | ₩53,964 | ₩52,282 | ₩52,989 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩54,765 | ₩54,765 | ₩52,842 | ₩53,964 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,255 | ₩55,032 | ₩51,881 | ₩54,525 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,068 | ₩53,123 | ₩51,401 | ₩52,415 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,439 | ₩51,895 | ₩49,865 | ₩51,427 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,362 | ₩52,509 | ₩50,212 | ₩50,359 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,029 | ₩54,351 | ₩52,562 | ₩53,003 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,271 | ₩54,618 | ₩53,056 | ₩53,417 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,151 | ₩54,712 | ₩53,270 | ₩53,804 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,084 | ₩54,738 | ₩53,670 | ₩54,498 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,045 | ₩55,045 | ₩53,697 | ₩53,951 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,246 | ₩55,553 | ₩54,231 | ₩54,231 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,511 | ₩55,206 | ₩54,057 | ₩54,778 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,697 | ₩54,445 | ₩53,270 | ₩54,178 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,523 | ₩55,019 | ₩53,470 | ₩54,578 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,431 | ₩54,765 | ₩52,829 | ₩53,029 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,593 | ₩56,300 | ₩53,750 | ₩54,364 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩55,953 | ₩56,340 | ₩55,286 | ₩55,860 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩56,754 | ₩56,754 | ₩55,419 | ₩56,234 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,262 | ₩57,262 | ₩56,020 | ₩56,113 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩55,740 | ₩57,422 | ₩55,446 | ₩57,101 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,303 | ₩59,705 | ₩55,312 | ₩55,312 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩59,772 | ₩60,346 | ₩58,116 | ₩58,930 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,335 | ₩63,924 | ₩58,877 | ₩59,371 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩61,948 | ₩64,872 | ₩61,828 | ₩63,750 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,508 | ₩63,563 | ₩61,253 | ₩61,761 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,064 | ₩62,562 | ₩58,583 | ₩62,428 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,383 | ₩58,757 | ₩57,675 | ₩57,996 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,479 | ₩60,666 | ₩57,195 | ₩58,196 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,188 | ₩63,123 | ₩59,278 | ₩59,918 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,294 | ₩64,191 | ₩61,027 | ₩63,042 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,520 | ₩61,520 | ₩59,398 | ₩60,586 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,570 | ₩60,973 | ₩58,490 | ₩60,479 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,491 | ₩60,306 | ₩57,702 | ₩58,396 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,613 | ₩61,494 | ₩59,905 | ₩60,372 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,440 | ₩62,375 | ₩60,185 | ₩60,279 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩61,961 | ₩62,161 | ₩60,933 | ₩61,561 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,681 | ₩63,002 | ₩60,546 | ₩62,055 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,145 | ₩63,550 | ₩60,145 | ₩62,522 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,411 | ₩61,467 | ₩59,398 | ₩60,973 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩57,796 | ₩59,237 | ₩57,422 | ₩59,051 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,597 | ₩58,850 | ₩56,367 | ₩57,195 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,236 | ₩59,251 | ₩58,036 | ₩58,610 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,131 | ₩59,505 | ₩57,422 | ₩57,595 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,021 | ₩58,810 | ₩56,247 | ₩58,663 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,545 | ₩59,932 | ₩57,195 | ₩57,742 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,613 | ₩61,520 | ₩59,411 | ₩59,478 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,402 | ₩63,536 | ₩60,479 | ₩60,906 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,388 | ₩65,125 | ₩62,388 | ₩62,709 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩61,881 | ₩62,896 | ₩60,279 | ₩62,495 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,211 | ₩62,428 | ₩58,250 | ₩61,694 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,426 | ₩61,200 | ₩59,398 | ₩59,745 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩60,853 | ₩62,068 | ₩58,450 | ₩58,837 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,480 | ₩62,909 | ₩60,266 | ₩60,492 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,587 | ₩62,161 | ₩60,519 | ₩60,586 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,267 | ₩62,695 | ₩60,679 | ₩61,641 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩60,826 | ₩63,603 | ₩60,826 | ₩61,374 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩59,772 | ₩61,520 | ₩59,171 | ₩60,252 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,091 | ₩60,412 | ₩59,091 | ₩59,878 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,665 | ₩60,986 | ₩58,303 | ₩58,583 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,396 | ₩59,772 | ₩58,250 | ₩58,463 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,581 | ₩58,477 | ₩55,005 | ₩58,396 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,702 | ₩58,623 | ₩55,886 | ₩56,247 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,262 | ₩59,264 | ₩57,035 | ₩58,196 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,567 | ₩57,262 | ₩56,287 | ₩56,527 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩56,781 | ₩57,422 | ₩55,806 | ₩56,541 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,582 | ₩57,782 | ₩56,020 | ₩57,061 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,343 | ₩58,597 | ₩55,940 | ₩56,541 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,250 | ₩58,997 | ₩57,542 | ₩58,410 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,235 | ₩59,278 | ₩56,554 | ₩58,169 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,144 | ₩60,012 | ₩57,502 | ₩57,529 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,155 | ₩59,077 | ₩56,314 | ₩59,024 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩56,808 | ₩58,276 | ₩56,554 | ₩57,529 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,272 | ₩56,167 | ₩54,124 | ₩56,113 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,125 | ₩55,459 | ₩53,750 | ₩54,952 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,057 | ₩55,392 | ₩52,616 | ₩55,005 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,148 | ₩54,765 | ₩51,361 | ₩54,578 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,669 | ₩52,936 | ₩51,134 | ₩52,041 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,335 | ₩53,109 | ₩51,574 | ₩52,696 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,111 | ₩54,458 | ₩51,401 | ₩51,547 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,734 | ₩55,446 | ₩51,628 | ₩54,778 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,373 | ₩52,148 | ₩50,092 | ₩51,454 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,494 | ₩52,028 | ₩50,586 | ₩50,760 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,096 | ₩54,071 | ₩51,547 | ₩51,654 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,354 | ₩56,848 | ₩52,562 | ₩53,123 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,602 | ₩62,789 | ₩55,072 | ₩56,661 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩57,929 | ₩59,518 | ₩57,555 | ₩58,810 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,166 | ₩57,035 | ₩54,338 | ₩56,781 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,541 | ₩56,781 | ₩54,458 | ₩54,778 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,089 | ₩58,250 | ₩56,514 | ₩56,834 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,607 | ₩57,595 | ₩55,860 | ₩57,515 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩57,862 | ₩57,889 | ₩56,354 | ₩56,701 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,371 | ₩60,065 | ₩57,515 | ₩58,089 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,199 | ₩60,826 | ₩58,690 | ₩59,291 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,237 | ₩60,239 | ₩58,757 | ₩60,212 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,705 | ₩59,745 | ₩58,196 | ₩58,890 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩60,853 | ₩60,853 | ₩58,997 | ₩59,344 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,079 | ₩61,774 | ₩59,638 | ₩60,119 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,583 | ₩61,400 | ₩58,583 | ₩61,160 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩59,985 | ₩60,759 | ₩58,703 | ₩58,904 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,131 | ₩59,665 | ₩57,609 | ₩58,877 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩60,893 | ₩60,893 | ₩58,263 | ₩58,703 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,067 | ₩61,667 | ₩60,466 | ₩61,027 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,622 | ₩61,173 | ₩56,607 | ₩61,067 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,673 | ₩59,705 | ₩54,485 | ₩58,196 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,250 | ₩61,520 | ₩57,489 | ₩60,893 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩58,997 | ₩59,798 | ₩57,929 | ₩58,610 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩57,929 | ₩57,929 | ₩56,367 | ₩56,741 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,036 | ₩58,343 | ₩57,195 | ₩58,343 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,077 | ₩60,773 | ₩58,383 | ₩58,450 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,518 | ₩60,853 | ₩59,518 | ₩60,065 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩57,956 | ₩60,359 | ₩57,675 | ₩59,478 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,075 | ₩59,291 | ₩56,714 | ₩57,595 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩55,886 | ₩58,023 | ₩55,446 | ₩56,714 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,059 | ₩58,036 | ₩54,712 | ₩56,380 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,459 | ₩55,967 | ₩53,870 | ₩55,900 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,203 | ₩55,419 | ₩52,776 | ₩54,578 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,113 | ₩56,113 | ₩53,670 | ₩53,964 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩56,888 | ₩56,928 | ₩54,031 | ₩54,097 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,368 | ₩58,063 | ₩55,846 | ₩57,061 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,064 | ₩59,958 | ₩58,036 | ₩58,143 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩59,932 | ₩61,013 | ₩58,997 | ₩60,025 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,492 | ₩60,960 | ₩57,141 | ₩58,557 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,239 | ₩61,267 | ₩59,438 | ₩61,027 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,157 | ₩61,080 | ₩58,890 | ₩59,772 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,555 | ₩59,958 | ₩56,300 | ₩59,758 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,527 | ₩59,157 | ₩55,419 | ₩56,901 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,391 | ₩56,768 | ₩53,523 | ₩56,674 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,129 | ₩58,209 | ₩55,379 | ₩55,539 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,212 | ₩60,573 | ₩57,048 | ₩58,890 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,547 | ₩62,081 | ₩60,519 | ₩60,986 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,396 | ₩61,494 | ₩57,529 | ₩61,427 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,411 | ₩61,213 | ₩58,477 | ₩60,252 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩60,813 | ₩62,095 | ₩57,689 | ₩60,826 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,444 | ₩69,157 | ₩58,250 | ₩61,427 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩66,754 | ₩66,754 | ₩63,870 | ₩65,552 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,180 | ₩67,355 | ₩65,886 | ₩66,701 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,089 | ₩68,757 | ₩65,940 | ₩65,980 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩68,957 | ₩69,745 | ₩68,183 | ₩68,436 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,225 | ₩70,372 | ₩68,369 | ₩68,930 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,253 | ₩72,535 | ₩69,691 | ₩70,252 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩70,666 | ₩71,761 | ₩68,944 | ₩71,333 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩69,811 | ₩71,587 | ₩69,170 | ₩70,706 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,373 | ₩71,560 | ₩69,170 | ₩69,571 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,399 | ₩70,813 | ₩69,211 | ₩70,105 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,158 | ₩73,229 | ₩69,344 | ₩71,053 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,371 | ₩69,584 | ₩68,570 | ₩69,384 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,343 | ₩70,185 | ₩67,809 | ₩69,531 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩66,914 | ₩68,570 | ₩66,167 | ₩67,288 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,552 | ₩68,383 | ₩65,205 | ₩67,368 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,137 | ₩66,207 | ₩63,123 | ₩65,018 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,299 | ₩65,859 | ₩64,538 | ₩64,618 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,152 | ₩66,340 | ₩63,790 | ₩65,299 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,259 | ₩66,046 | ₩63,870 | ₩65,125 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,594 | ₩67,462 | ₩65,232 | ₩65,312 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,408 | ₩67,902 | ₩65,139 | ₩66,447 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,542 | ₩69,397 | ₩66,420 | ₩68,543 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩69,972 | ₩69,972 | ₩67,395 | ₩67,608 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,279 | ₩71,093 | ₩69,317 | ₩70,118 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩69,691 | ₩71,774 | ₩69,024 | ₩70,025 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,158 | ₩70,586 | ₩69,157 | ₩69,277 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩71,774 | ₩72,028 | ₩70,412 | ₩71,707 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,559 | ₩72,014 | ₩69,891 | ₩71,854 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩69,838 | ₩70,559 | ₩69,064 | ₩69,891 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,053 | ₩71,373 | ₩68,583 | ₩69,705 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,106 | ₩72,028 | ₩70,759 | ₩71,053 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,144 | ₩72,361 | ₩68,543 | ₩71,734 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,443 | ₩69,825 | ₩63,443 | ₩68,396 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩67,916 | ₩68,009 | ₩62,268 | ₩64,004 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,650 | ₩68,944 | ₩66,006 | ₩67,782 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩68,984 | ₩71,680 | ₩68,984 | ₩69,411 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,528 | ₩69,958 | ₩67,275 | ₩69,478 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,636 | ₩68,757 | ₩67,088 | ₩67,181 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,543 | ₩69,451 | ₩68,543 | ₩68,823 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,663 | ₩69,317 | ₩68,289 | ₩68,890 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩68,823 | ₩69,571 | ₩68,129 | ₩68,583 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩68,757 | ₩69,291 | ₩68,396 | ₩69,251 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,608 | ₩69,077 | ₩67,301 | ₩68,423 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,555 | ₩69,170 | ₩66,968 | ₩68,009 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,503 | ₩69,170 | ₩66,888 | ₩67,435 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩68,783 | ₩70,319 | ₩68,783 | ₩69,090 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,438 | ₩70,012 | ₩67,689 | ₩67,809 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩70,813 | ₩71,440 | ₩69,424 | ₩69,638 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,040 | ₩71,480 | ₩70,359 | ₩71,120 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,480 | ₩72,201 | ₩70,452 | ₩71,040 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,480 | ₩73,069 | ₩69,945 | ₩71,413 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,543 | ₩71,400 | ₩68,236 | ₩71,307 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,249 | ₩69,050 | ₩68,076 | ₩68,957 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩68,984 | ₩69,411 | ₩68,129 | ₩68,249 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,102 | ₩69,037 | ₩67,355 | ₩68,530 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,635 | ₩68,890 | ₩67,595 | ₩68,543 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,647 | ₩68,249 | ₩66,647 | ₩67,942 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,195 | ₩68,102 | ₩64,791 | ₩66,781 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,592 | ₩67,568 | ₩65,459 | ₩67,088 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,353 | ₩66,874 | ₩65,833 | ₩66,460 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩63,870 | ₩66,327 | ₩63,870 | ₩65,526 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩62,722 | ₩64,872 | ₩62,348 | ₩64,551 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,415 | ₩63,657 | ₩61,961 | ₩62,135 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,534 | ₩64,498 | ₩61,534 | ₩63,136 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,602 | ₩63,470 | ₩60,946 | ₩61,294 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,280 | ₩62,215 | ₩60,826 | ₩61,788 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,052 | ₩61,360 | ₩59,091 | ₩60,840 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩59,905 | ₩61,681 | ₩59,745 | ₩60,266 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,585 | ₩60,319 | ₩59,424 | ₩59,998 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,014 | ₩62,962 | ₩59,585 | ₩59,958 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,268 | ₩63,550 | ₩61,440 | ₩62,148 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,123 | ₩63,483 | ₩61,561 | ₩61,801 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,261 | ₩67,328 | ₩62,589 | ₩62,602 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,289 | ₩69,024 | ₩65,926 | ₩66,394 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩72,975 | ₩73,603 | ₩69,438 | ₩70,012 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,193 | ₩76,807 | ₩74,351 | ₩74,764 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,435 | ₩77,555 | ₩74,978 | ₩76,594 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,170 | ₩79,691 | ₩78,022 | ₩78,316 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,129 | ₩80,025 | ₩77,715 | ₩79,611 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,529 | ₩80,372 | ₩78,156 | ₩78,463 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩79,878 | ₩80,732 | ₩78,489 | ₩79,290 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩79,878 | ₩81,894 | ₩79,411 | ₩80,425 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,452 | ₩81,306 | ₩79,437 | ₩79,985 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,599 | ₩81,160 | ₩79,437 | ₩80,105 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,105 | ₩80,532 | ₩78,583 | ₩79,758 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩80,892 | ₩81,907 | ₩79,651 | ₩79,691 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,130 | ₩82,228 | ₩78,236 | ₩81,119 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,110 | ₩84,724 | ₩77,341 | ₩79,090 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,401 | ₩84,284 | ₩82,401 | ₩83,576 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,377 | ₩84,377 | ₩82,401 | ₩82,949 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩86,673 | ₩87,221 | ₩84,390 | ₩84,404 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,296 | ₩86,593 | ₩83,296 | ₩86,286 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,043 | ₩84,444 | ₩83,282 | ₩84,364 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,046 | ₩86,954 | ₩82,655 | ₩82,868 | -3.69% | 36.1만 |
|---|