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 | ₩46,523 | ₩51,592 | ₩46,415 | ₩50,385 | +8.30% | 266.6만 |
| 2026.09.28–2026.10.02 | ₩47,006 | ₩48,213 | ₩45,664 | ₩46,590 | -0.88% | 160.5만 |
| 2026.09.21–2026.09.25 | ₩48,306 | ₩50,734 | ₩45,852 | ₩47,529 | -1.61% | 127만 |
| 2026.09.14–2026.09.18 | ₩51,042 | ₩51,887 | ₩47,716 | ₩47,971 | -6.02% | 154.6만 |
| 2026.09.08–2026.09.11 | ₩55,012 | ₩55,012 | ₩50,345 | ₩51,391 | -6.58% | 156.9만 |
| 2026.08.31–2026.09.04 | ₩53,268 | ₩55,280 | ₩50,090 | ₩54,771 | +2.82% | 142.4만 |
| 2026.08.24–2026.08.28 | ₩55,495 | ₩55,803 | ₩53,295 | ₩53,657 | -3.31% | 95.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,843 |
| ₩56,554 |
| ₩53,067 |
| ₩55,025 |
| -1.46% |
| 106만 |
| 2026.08.10–2026.08.14 | ₩58,566 | ₩59,974 | ₩55,535 | ₩56,112 | -4.19% | 111.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,330 | ₩65,164 | ₩58,378 | ₩59,196 | -0.23% | 186.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,798 | ₩64,480 | ₩57,453 | ₩58,257 | -5.73% | 130.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,240 | ₩62,656 | ₩57,962 | ₩60,752 | -2.39% | 109.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,861 | ₩63,836 | ₩56,621 | ₩62,334 | +5.90% | 97.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,886 | ₩61,798 | ₩56,501 | ₩58,874 | -3.30% | 118.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,478 | ₩65,419 | ₩58,512 | ₩61,181 | +2.86% | 119.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,543 | ₩63,193 | ₩58,713 | ₩60,014 | -2.48% | 199만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,934 | ₩63,890 | ₩58,566 | ₩61,650 | +2.86% | 122.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,822 | ₩60,041 | ₩55,253 | ₩58,727 | +3.35% | 94.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,493 | ₩59,545 | ₩56,058 | ₩56,796 | -1.21% | 132만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,522 | ₩60,282 | ₩54,368 | ₩57,788 | +4.08% | 110.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,571 | ₩55,709 | ₩51,364 | ₩55,200 | +5.00% | 169.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,336 | ₩55,696 | ₩50,318 | ₩51,780 | -2.92% | 195.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,796 | ₩63,072 | ₩52,799 | ₩53,362 | -6.04% | 246.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,470 | ₩61,101 | ₩56,112 | ₩57,091 | -5.59% | 121.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,847 | ₩62,053 | ₩58,459 | ₩60,484 | +2.78% | 136.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,882 | ₩61,945 | ₩56,863 | ₩59,169 | +2.22% | 142.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,298 | ₩61,798 | ₩54,730 | ₩58,459 | +0.28% | 184.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,332 | ₩61,127 | ₩56,970 | ₩58,713 | +2.41% | 190.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,366 | ₩58,298 | ₩53,014 | ₩56,970 | +1.07% | 259.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,765 | ₩61,288 | ₩54,274 | ₩54,341 | -10.57% | 494만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,636 | ₩61,543 | ₩53,765 | ₩61,302 | +12.20% | 335.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,679 | ₩62,361 | ₩55,629 | ₩55,790 | -6.52% | 312.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,396 | ₩69,469 | ₩57,949 | ₩61,101 | -10.67% | 292.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,984 | ₩72,862 | ₩68,490 | ₩68,745 | -3.16% | 103.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,684 | ₩73,559 | ₩68,879 | ₩71,025 | +1.92% | 109.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,593 | ₩70,502 | ₩63,407 | ₩69,844 | +6.48% | 134.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,846 | ₩69,710 | ₩64,078 | ₩65,593 | -3.32% | 177.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,475 | ₩72,098 | ₩67,699 | ₩67,913 | -3.63% | 109.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,427 | ₩72,352 | ₩68,892 | ₩72,030 | +0.84% | 144.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,295 | ₩72,688 | ₩62,549 | ₩72,057 | +3.99% | 201.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,973 | ₩70,274 | ₩67,390 | ₩69,791 | +1.19% | 88.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,860 | ₩69,885 | ₩67,270 | ₩68,892 | +1.52% | 87.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,360 | ₩71,802 | ₩67,189 | ₩67,739 | -5.07% | 258.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,295 | ₩73,398 | ₩68,383 | ₩71,360 | +2.98% | 202.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,888 | ₩69,348 | ₩65,084 | ₩68,839 | +4.48% | 211.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,696 | ₩67,176 | ₩62,240 | ₩66,760 | +6.48% | 200.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,175 | ₩64,789 | ₩59,357 | ₩63,421 | +5.39% | 246.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,565 | ₩67,632 | ₩59,692 | ₩60,269 | -10.80% | 334.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,527 | ₩80,050 | ₩66,224 | ₩66,693 | -16.14% | 244.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,815 | ₩82,263 | ₩78,065 | ₩79,970 | -1.05% | 116.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,489 | ₩85,106 | ₩77,690 | ₩80,466 | -4.76% | 241.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,422 | ₩87,614 | ₩82,773 | ₩83,953 | -0.56% | 117.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,434 | ₩87,346 | ₩83,028 | ₩83,242 | -3.69% | 36.1만 |
|---|