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 | ₩50,743 | ₩50,956 | ₩49,528 | ₩50,129 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,395 | ₩51,330 | ₩49,395 | ₩50,489 | +2.22% | 51만 |
| 2026.10.07 | ₩48,127 | ₩51,303 | ₩47,887 | ₩50,062 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,207 | ₩50,129 | ₩47,153 | ₩48,941 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,286 | ₩47,607 | ₩46,179 | ₩46,580 | +0.63% | 38.1만 |
| 2026.10.02 | ₩47,874 | ₩47,967 | ₩46,046 | ₩46,353 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,367 | ₩47,687 | ₩45,699 | ₩46,767 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,593 | ₩47,914 | ₩46,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,394 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,406 | ₩46,540 | ₩45,499 | ₩46,366 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩46,767 | ₩46,953 | ₩45,432 | ₩46,206 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,460 | ₩47,674 | ₩45,779 | ₩47,287 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,087 | ₩47,087 | ₩45,619 | ₩46,420 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,661 | ₩48,741 | ₩46,927 | ₩47,020 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,609 | ₩50,476 | ₩49,155 | ₩49,342 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,061 | ₩48,968 | ₩47,113 | ₩48,648 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,194 | ₩48,821 | ₩47,474 | ₩47,727 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,569 | ₩50,569 | ₩48,368 | ₩48,381 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,328 | ₩50,356 | ₩48,034 | ₩49,222 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,075 | ₩49,115 | ₩47,967 | ₩48,248 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩50,783 | ₩51,623 | ₩48,981 | ₩49,035 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,077 | ₩52,197 | ₩50,089 | ₩51,130 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,264 | ₩52,824 | ₩50,556 | ₩51,116 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,651 | ₩53,932 | ₩52,250 | ₩52,958 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩54,732 | ₩54,732 | ₩52,811 | ₩53,932 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,224 | ₩54,999 | ₩51,850 | ₩54,492 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,037 | ₩53,091 | ₩51,370 | ₩52,384 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,409 | ₩51,863 | ₩49,835 | ₩51,396 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,330 | ₩52,477 | ₩50,182 | ₩50,329 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩52,998 | ₩54,319 | ₩52,531 | ₩52,971 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,238 | ₩54,585 | ₩53,024 | ₩53,385 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,118 | ₩54,679 | ₩53,238 | ₩53,771 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,052 | ₩54,705 | ₩53,638 | ₩54,465 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,012 | ₩55,012 | ₩53,665 | ₩53,918 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,213 | ₩55,519 | ₩54,198 | ₩54,198 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,479 | ₩55,172 | ₩54,025 | ₩54,746 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,665 | ₩54,412 | ₩53,238 | ₩54,145 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,491 | ₩54,986 | ₩53,438 | ₩54,545 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,399 | ₩54,732 | ₩52,797 | ₩52,998 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,559 | ₩56,267 | ₩53,718 | ₩54,332 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩55,920 | ₩56,307 | ₩55,253 | ₩55,826 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩56,720 | ₩56,720 | ₩55,386 | ₩56,200 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,227 | ₩57,227 | ₩55,986 | ₩56,080 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩55,706 | ₩57,387 | ₩55,413 | ₩57,067 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,268 | ₩59,669 | ₩55,279 | ₩55,279 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩59,736 | ₩60,309 | ₩58,081 | ₩58,895 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,298 | ₩63,885 | ₩58,842 | ₩59,335 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩61,911 | ₩64,833 | ₩61,791 | ₩63,712 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,471 | ₩63,525 | ₩61,217 | ₩61,724 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,029 | ₩62,524 | ₩58,548 | ₩62,391 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,348 | ₩58,722 | ₩57,641 | ₩57,961 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,443 | ₩60,630 | ₩57,161 | ₩58,161 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,151 | ₩63,085 | ₩59,242 | ₩59,882 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,257 | ₩64,152 | ₩60,990 | ₩63,005 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,484 | ₩61,484 | ₩59,362 | ₩60,550 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,535 | ₩60,937 | ₩58,455 | ₩60,443 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,456 | ₩60,269 | ₩57,668 | ₩58,361 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,576 | ₩61,457 | ₩59,869 | ₩60,336 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,404 | ₩62,338 | ₩60,149 | ₩60,243 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩61,924 | ₩62,124 | ₩60,897 | ₩61,524 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,644 | ₩62,965 | ₩60,510 | ₩62,017 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,109 | ₩63,512 | ₩60,109 | ₩62,484 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,375 | ₩61,430 | ₩59,362 | ₩60,937 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩57,761 | ₩59,202 | ₩57,387 | ₩59,015 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,562 | ₩58,815 | ₩56,333 | ₩57,161 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,201 | ₩59,215 | ₩58,001 | ₩58,575 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,095 | ₩59,469 | ₩57,387 | ₩57,561 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩56,987 | ₩58,775 | ₩56,213 | ₩58,628 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,509 | ₩59,896 | ₩57,161 | ₩57,708 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,576 | ₩61,484 | ₩59,375 | ₩59,442 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,364 | ₩63,498 | ₩60,443 | ₩60,870 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,351 | ₩65,086 | ₩62,351 | ₩62,671 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩61,844 | ₩62,858 | ₩60,243 | ₩62,458 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,175 | ₩62,391 | ₩58,215 | ₩61,657 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,390 | ₩61,163 | ₩59,362 | ₩59,709 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩60,816 | ₩62,031 | ₩58,415 | ₩58,802 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,444 | ₩62,871 | ₩60,229 | ₩60,456 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,550 | ₩62,124 | ₩60,483 | ₩60,550 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,230 | ₩62,658 | ₩60,643 | ₩61,604 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩60,790 | ₩63,565 | ₩60,790 | ₩61,337 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩59,736 | ₩61,484 | ₩59,135 | ₩60,216 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,055 | ₩60,376 | ₩59,055 | ₩59,842 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,629 | ₩60,950 | ₩58,268 | ₩58,548 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,361 | ₩59,736 | ₩58,215 | ₩58,428 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,547 | ₩58,441 | ₩54,972 | ₩58,361 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,668 | ₩58,588 | ₩55,853 | ₩56,213 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,227 | ₩59,229 | ₩57,000 | ₩58,161 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,533 | ₩57,227 | ₩56,253 | ₩56,493 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩56,747 | ₩57,387 | ₩55,773 | ₩56,507 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,547 | ₩57,748 | ₩55,986 | ₩57,027 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,308 | ₩58,562 | ₩55,906 | ₩56,507 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,215 | ₩58,962 | ₩57,507 | ₩58,375 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,201 | ₩59,242 | ₩56,520 | ₩58,135 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,109 | ₩59,976 | ₩57,467 | ₩57,494 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,121 | ₩59,042 | ₩56,280 | ₩58,989 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩56,774 | ₩58,241 | ₩56,520 | ₩57,494 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,239 | ₩56,133 | ₩54,092 | ₩56,080 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,092 | ₩55,426 | ₩53,718 | ₩54,919 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,025 | ₩55,359 | ₩52,584 | ₩54,972 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,117 | ₩54,732 | ₩51,330 | ₩54,545 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,637 | ₩52,904 | ₩51,103 | ₩52,010 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,304 | ₩53,078 | ₩51,543 | ₩52,664 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,078 | ₩54,425 | ₩51,370 | ₩51,517 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,703 | ₩55,413 | ₩51,597 | ₩54,746 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,342 | ₩52,117 | ₩50,062 | ₩51,423 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,463 | ₩51,997 | ₩50,556 | ₩50,729 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,064 | ₩54,038 | ₩51,517 | ₩51,623 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,320 | ₩56,814 | ₩52,531 | ₩53,091 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,564 | ₩62,751 | ₩55,039 | ₩56,627 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩57,894 | ₩59,482 | ₩57,521 | ₩58,775 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,132 | ₩57,000 | ₩54,305 | ₩56,747 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,507 | ₩56,747 | ₩54,425 | ₩54,746 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,055 | ₩58,215 | ₩56,480 | ₩56,800 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,573 | ₩57,561 | ₩55,826 | ₩57,481 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩57,828 | ₩57,854 | ₩56,320 | ₩56,667 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,335 | ₩60,029 | ₩57,481 | ₩58,055 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,163 | ₩60,790 | ₩58,655 | ₩59,255 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,202 | ₩60,203 | ₩58,722 | ₩60,176 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,669 | ₩59,709 | ₩58,161 | ₩58,855 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩60,816 | ₩60,816 | ₩58,962 | ₩59,309 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,043 | ₩61,737 | ₩59,602 | ₩60,083 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,548 | ₩61,364 | ₩58,548 | ₩61,123 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩59,949 | ₩60,723 | ₩58,668 | ₩58,868 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,095 | ₩59,629 | ₩57,574 | ₩58,842 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩60,857 | ₩60,857 | ₩58,228 | ₩58,668 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,030 | ₩61,630 | ₩60,430 | ₩60,990 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,588 | ₩61,137 | ₩56,573 | ₩61,030 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,639 | ₩59,669 | ₩54,452 | ₩58,161 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,215 | ₩61,484 | ₩57,454 | ₩60,857 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩58,962 | ₩59,762 | ₩57,894 | ₩58,575 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩57,894 | ₩57,894 | ₩56,333 | ₩56,707 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,001 | ₩58,308 | ₩57,161 | ₩58,308 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,042 | ₩60,736 | ₩58,348 | ₩58,415 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,482 | ₩60,816 | ₩59,482 | ₩60,029 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩57,921 | ₩60,323 | ₩57,641 | ₩59,442 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,040 | ₩59,255 | ₩56,680 | ₩57,561 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩55,853 | ₩57,988 | ₩55,413 | ₩56,680 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,026 | ₩58,001 | ₩54,679 | ₩56,347 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,426 | ₩55,933 | ₩53,838 | ₩55,866 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,171 | ₩55,386 | ₩52,744 | ₩54,545 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,080 | ₩56,080 | ₩53,638 | ₩53,932 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩56,854 | ₩56,894 | ₩53,998 | ₩54,065 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,334 | ₩58,028 | ₩55,813 | ₩57,027 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,029 | ₩59,923 | ₩58,001 | ₩58,108 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩59,896 | ₩60,977 | ₩58,962 | ₩59,989 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,456 | ₩60,923 | ₩57,107 | ₩58,522 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,203 | ₩61,230 | ₩59,402 | ₩60,990 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,122 | ₩61,043 | ₩58,855 | ₩59,736 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,521 | ₩59,923 | ₩56,267 | ₩59,722 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,493 | ₩59,122 | ₩55,386 | ₩56,867 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,359 | ₩56,734 | ₩53,491 | ₩56,640 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,095 | ₩58,175 | ₩55,346 | ₩55,506 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,176 | ₩60,536 | ₩57,014 | ₩58,855 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,510 | ₩62,044 | ₩60,483 | ₩60,950 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,361 | ₩61,457 | ₩57,494 | ₩61,390 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,375 | ₩61,177 | ₩58,441 | ₩60,216 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩60,776 | ₩62,057 | ₩57,654 | ₩60,790 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,406 | ₩69,116 | ₩58,215 | ₩61,390 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩66,714 | ₩66,714 | ₩63,832 | ₩65,513 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,140 | ₩67,314 | ₩65,847 | ₩66,661 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,048 | ₩68,715 | ₩65,900 | ₩65,940 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩68,916 | ₩69,703 | ₩68,142 | ₩68,395 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,183 | ₩70,330 | ₩68,328 | ₩68,889 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,211 | ₩72,491 | ₩69,649 | ₩70,210 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩70,623 | ₩71,718 | ₩68,902 | ₩71,291 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩69,770 | ₩71,544 | ₩69,129 | ₩70,663 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,331 | ₩71,517 | ₩69,129 | ₩69,529 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,357 | ₩70,770 | ₩69,169 | ₩70,063 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,116 | ₩73,185 | ₩69,303 | ₩71,010 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,329 | ₩69,543 | ₩68,529 | ₩69,343 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,302 | ₩70,143 | ₩67,768 | ₩69,489 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩66,874 | ₩68,529 | ₩66,127 | ₩67,248 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,513 | ₩68,342 | ₩65,166 | ₩67,328 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,099 | ₩66,167 | ₩63,085 | ₩64,979 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,260 | ₩65,820 | ₩64,499 | ₩64,579 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,113 | ₩66,300 | ₩63,752 | ₩65,260 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,220 | ₩66,007 | ₩63,832 | ₩65,086 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,554 | ₩67,421 | ₩65,193 | ₩65,273 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,368 | ₩67,861 | ₩65,100 | ₩66,407 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,501 | ₩69,356 | ₩66,380 | ₩68,502 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩69,930 | ₩69,930 | ₩67,354 | ₩67,568 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,236 | ₩71,050 | ₩69,276 | ₩70,076 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩69,649 | ₩71,731 | ₩68,982 | ₩69,983 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,116 | ₩70,543 | ₩69,116 | ₩69,236 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩71,731 | ₩71,984 | ₩70,370 | ₩71,664 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,517 | ₩71,971 | ₩69,850 | ₩71,811 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩69,796 | ₩70,517 | ₩69,022 | ₩69,850 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,010 | ₩71,331 | ₩68,542 | ₩69,663 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,064 | ₩71,984 | ₩70,717 | ₩71,010 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,102 | ₩72,318 | ₩68,502 | ₩71,691 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,405 | ₩69,783 | ₩63,405 | ₩68,355 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩67,875 | ₩67,968 | ₩62,231 | ₩63,965 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,609 | ₩68,902 | ₩65,967 | ₩67,741 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩68,942 | ₩71,637 | ₩68,942 | ₩69,369 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,488 | ₩69,916 | ₩67,234 | ₩69,436 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,595 | ₩68,715 | ₩67,048 | ₩67,141 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,502 | ₩69,409 | ₩68,502 | ₩68,782 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,622 | ₩69,276 | ₩68,248 | ₩68,849 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩68,782 | ₩69,529 | ₩68,088 | ₩68,542 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩68,715 | ₩69,249 | ₩68,355 | ₩69,209 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,568 | ₩69,036 | ₩67,261 | ₩68,382 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,515 | ₩69,129 | ₩66,927 | ₩67,968 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,462 | ₩69,129 | ₩66,847 | ₩67,394 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩68,742 | ₩70,277 | ₩68,742 | ₩69,049 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,396 | ₩69,970 | ₩67,648 | ₩67,768 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩70,770 | ₩71,397 | ₩69,383 | ₩69,596 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩70,997 | ₩71,437 | ₩70,317 | ₩71,077 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,437 | ₩72,158 | ₩70,410 | ₩70,997 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,437 | ₩73,025 | ₩69,903 | ₩71,371 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,502 | ₩71,357 | ₩68,195 | ₩71,264 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,208 | ₩69,009 | ₩68,035 | ₩68,916 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩68,942 | ₩69,369 | ₩68,088 | ₩68,208 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,062 | ₩68,996 | ₩67,314 | ₩68,489 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,595 | ₩68,849 | ₩67,555 | ₩68,502 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,607 | ₩68,208 | ₩66,607 | ₩67,902 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,154 | ₩68,062 | ₩64,753 | ₩66,741 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,553 | ₩67,528 | ₩65,420 | ₩67,048 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,314 | ₩66,834 | ₩65,793 | ₩66,420 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩63,832 | ₩66,287 | ₩63,832 | ₩65,486 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩62,684 | ₩64,833 | ₩62,311 | ₩64,512 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,378 | ₩63,618 | ₩61,924 | ₩62,097 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,497 | ₩64,459 | ₩61,497 | ₩63,098 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,564 | ₩63,432 | ₩60,910 | ₩61,257 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,243 | ₩62,177 | ₩60,790 | ₩61,750 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,016 | ₩61,324 | ₩59,055 | ₩60,803 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩59,869 | ₩61,644 | ₩59,709 | ₩60,229 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,549 | ₩60,283 | ₩59,389 | ₩59,963 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩61,977 | ₩62,925 | ₩59,549 | ₩59,923 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,231 | ₩63,512 | ₩61,404 | ₩62,111 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,085 | ₩63,445 | ₩61,524 | ₩61,764 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,221 | ₩67,288 | ₩62,551 | ₩62,564 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,248 | ₩68,982 | ₩65,887 | ₩66,354 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩72,932 | ₩73,559 | ₩69,396 | ₩69,970 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,147 | ₩76,761 | ₩74,306 | ₩74,720 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,388 | ₩77,508 | ₩74,933 | ₩76,548 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,123 | ₩79,643 | ₩77,975 | ₩78,269 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,082 | ₩79,977 | ₩77,668 | ₩79,563 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,482 | ₩80,324 | ₩78,109 | ₩78,416 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩79,830 | ₩80,684 | ₩78,442 | ₩79,243 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩79,830 | ₩81,845 | ₩79,363 | ₩80,377 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,404 | ₩81,258 | ₩79,390 | ₩79,937 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,550 | ₩81,111 | ₩79,390 | ₩80,057 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,057 | ₩80,484 | ₩78,536 | ₩79,710 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩80,844 | ₩81,858 | ₩79,603 | ₩79,643 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,083 | ₩82,178 | ₩78,189 | ₩81,071 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,060 | ₩84,673 | ₩77,295 | ₩79,043 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,352 | ₩84,233 | ₩82,352 | ₩83,526 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,326 | ₩84,326 | ₩82,352 | ₩82,899 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩86,621 | ₩87,169 | ₩84,340 | ₩84,353 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,246 | ₩86,541 | ₩83,246 | ₩86,235 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩83,993 | ₩84,393 | ₩83,232 | ₩84,313 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩85,994 | ₩86,902 | ₩82,605 | ₩82,819 | -3.69% | 36.1만 |
|---|