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 | ₩51,020 | ₩51,235 | ₩49,799 | ₩50,403 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,665 | ₩51,611 | ₩49,665 | ₩50,765 | +2.22% | 51만 |
| 2026.10.07 | ₩48,391 | ₩51,584 | ₩48,149 | ₩50,336 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,465 | ₩50,403 | ₩47,411 | ₩49,209 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,539 | ₩47,868 | ₩46,432 | ₩46,835 | +0.63% | 38.1만 |
| 2026.10.02 | ₩48,136 | ₩48,230 | ₩46,298 | ₩46,606 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,626 | ₩47,948 | ₩45,949 | ₩47,022 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,848 | ₩48,176 | ₩46,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,653 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,660 | ₩46,794 | ₩45,748 | ₩46,620 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩47,022 | ₩47,210 | ₩45,681 | ₩46,459 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,714 | ₩47,935 | ₩46,030 | ₩47,546 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,344 | ₩47,344 | ₩45,869 | ₩46,674 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,927 | ₩49,008 | ₩47,183 | ₩47,277 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,880 | ₩50,752 | ₩49,424 | ₩49,612 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,324 | ₩49,236 | ₩47,371 | ₩48,914 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,458 | ₩49,088 | ₩47,733 | ₩47,988 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,846 | ₩50,846 | ₩48,632 | ₩48,646 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,592 | ₩50,631 | ₩48,297 | ₩49,491 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,343 | ₩49,384 | ₩48,230 | ₩48,512 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩51,061 | ₩51,906 | ₩49,249 | ₩49,303 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,362 | ₩52,483 | ₩50,363 | ₩51,409 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,550 | ₩53,113 | ₩50,832 | ₩51,396 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,945 | ₩54,227 | ₩52,536 | ₩53,247 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩55,032 | ₩55,032 | ₩53,100 | ₩54,227 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,509 | ₩55,300 | ₩52,134 | ₩54,790 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,322 | ₩53,381 | ₩51,651 | ₩52,670 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,685 | ₩52,147 | ₩50,108 | ₩51,678 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,617 | ₩52,764 | ₩50,457 | ₩50,604 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,288 | ₩54,616 | ₩52,818 | ₩53,261 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,535 | ₩54,884 | ₩53,314 | ₩53,677 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,414 | ₩54,978 | ₩53,529 | ₩54,066 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,347 | ₩55,005 | ₩53,932 | ₩54,763 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,313 | ₩55,313 | ₩53,958 | ₩54,213 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,515 | ₩55,823 | ₩54,495 | ₩54,495 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,777 | ₩55,474 | ₩54,321 | ₩55,045 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,958 | ₩54,710 | ₩53,529 | ₩54,441 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,784 | ₩55,287 | ₩53,730 | ₩54,844 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,696 | ₩55,032 | ₩53,086 | ₩53,288 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,863 | ₩56,574 | ₩54,012 | ₩54,629 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩56,226 | ₩56,615 | ₩55,555 | ₩56,132 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩57,031 | ₩57,031 | ₩55,689 | ₩56,507 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,540 | ₩57,540 | ₩56,293 | ₩56,387 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩56,011 | ₩57,701 | ₩55,716 | ₩57,379 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,587 | ₩59,995 | ₩55,582 | ₩55,582 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩60,063 | ₩60,639 | ₩58,399 | ₩59,217 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,638 | ₩64,235 | ₩59,164 | ₩59,660 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩62,249 | ₩65,187 | ₩62,129 | ₩64,060 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,813 | ₩63,873 | ₩61,552 | ₩62,061 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,352 | ₩62,866 | ₩58,869 | ₩62,732 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,667 | ₩59,043 | ₩57,956 | ₩58,278 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,774 | ₩60,961 | ₩57,473 | ₩58,479 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,491 | ₩63,430 | ₩59,566 | ₩60,210 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,592 | ₩64,503 | ₩61,324 | ₩63,349 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,820 | ₩61,820 | ₩59,687 | ₩60,881 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,855 | ₩61,270 | ₩58,775 | ₩60,774 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,781 | ₩60,599 | ₩57,983 | ₩58,681 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,908 | ₩61,793 | ₩60,197 | ₩60,666 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,740 | ₩62,679 | ₩60,478 | ₩60,572 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩62,263 | ₩62,464 | ₩61,230 | ₩61,860 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,981 | ₩63,309 | ₩60,841 | ₩62,357 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,438 | ₩63,859 | ₩60,438 | ₩62,826 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,700 | ₩61,766 | ₩59,687 | ₩61,270 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩58,077 | ₩59,526 | ₩57,701 | ₩59,338 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,882 | ₩59,137 | ₩56,642 | ₩57,473 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,520 | ₩59,539 | ₩58,318 | ₩58,895 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,419 | ₩59,794 | ₩57,701 | ₩57,876 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,299 | ₩59,097 | ₩56,521 | ₩58,949 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,834 | ₩60,224 | ₩57,473 | ₩58,023 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,908 | ₩61,820 | ₩59,700 | ₩59,767 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,705 | ₩63,846 | ₩60,774 | ₩61,203 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,692 | ₩65,442 | ₩62,692 | ₩63,014 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩62,182 | ₩63,202 | ₩60,572 | ₩62,799 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,499 | ₩62,732 | ₩58,533 | ₩61,994 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,720 | ₩61,498 | ₩59,687 | ₩60,036 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩61,149 | ₩62,370 | ₩58,734 | ₩59,123 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,780 | ₩63,215 | ₩60,559 | ₩60,787 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,887 | ₩62,464 | ₩60,814 | ₩60,881 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,565 | ₩63,001 | ₩60,975 | ₩61,941 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩61,122 | ₩63,913 | ₩61,122 | ₩61,672 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩60,063 | ₩61,820 | ₩59,459 | ₩60,546 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,378 | ₩60,706 | ₩59,378 | ₩60,170 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,955 | ₩61,283 | ₩58,587 | ₩58,869 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,681 | ₩60,063 | ₩58,533 | ₩58,748 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,856 | ₩58,761 | ₩55,273 | ₩58,681 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,983 | ₩58,909 | ₩56,159 | ₩56,521 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,540 | ₩59,553 | ₩57,312 | ₩58,479 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,843 | ₩57,540 | ₩56,561 | ₩56,802 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩57,057 | ₩57,701 | ₩56,078 | ₩56,816 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,862 | ₩58,064 | ₩56,293 | ₩57,339 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,627 | ₩58,882 | ₩56,212 | ₩56,816 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,533 | ₩59,284 | ₩57,822 | ₩58,694 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,514 | ₩59,566 | ₩56,829 | ₩58,453 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,432 | ₩60,304 | ₩57,782 | ₩57,809 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,433 | ₩59,365 | ₩56,588 | ₩59,311 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩57,084 | ₩58,560 | ₩56,829 | ₩57,809 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,541 | ₩56,440 | ₩54,388 | ₩56,387 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,394 | ₩55,729 | ₩54,012 | ₩55,219 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,321 | ₩55,662 | ₩52,872 | ₩55,273 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,402 | ₩55,032 | ₩51,611 | ₩54,844 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,925 | ₩53,194 | ₩51,383 | ₩52,295 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,590 | ₩53,368 | ₩51,825 | ₩52,952 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,374 | ₩54,723 | ₩51,651 | ₩51,798 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,986 | ₩55,716 | ₩51,879 | ₩55,045 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,618 | ₩52,402 | ₩50,336 | ₩51,704 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,745 | ₩52,281 | ₩50,832 | ₩51,007 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,355 | ₩54,334 | ₩51,798 | ₩51,906 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,628 | ₩57,124 | ₩52,818 | ₩53,381 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,907 | ₩63,095 | ₩55,340 | ₩56,937 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩58,211 | ₩59,808 | ₩57,836 | ₩59,097 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,434 | ₩57,312 | ₩54,602 | ₩57,057 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,816 | ₩57,057 | ₩54,723 | ₩55,045 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,372 | ₩58,533 | ₩56,789 | ₩57,111 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,883 | ₩57,876 | ₩56,132 | ₩57,795 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩58,144 | ₩58,171 | ₩56,628 | ₩56,977 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,660 | ₩60,358 | ₩57,795 | ₩58,372 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,492 | ₩61,122 | ₩58,976 | ₩59,580 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,526 | ₩60,532 | ₩59,043 | ₩60,505 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,995 | ₩60,036 | ₩58,479 | ₩59,177 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩61,149 | ₩61,149 | ₩59,284 | ₩59,633 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,371 | ₩62,075 | ₩59,928 | ₩60,411 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,869 | ₩61,699 | ₩58,869 | ₩61,458 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩60,277 | ₩61,055 | ₩58,989 | ₩59,191 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,419 | ₩59,955 | ₩57,889 | ₩59,164 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩61,189 | ₩61,189 | ₩58,547 | ₩58,989 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,364 | ₩61,968 | ₩60,760 | ₩61,324 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,903 | ₩61,471 | ₩56,883 | ₩61,364 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,944 | ₩59,995 | ₩54,750 | ₩58,479 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,533 | ₩61,820 | ₩57,768 | ₩61,189 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩59,284 | ₩60,089 | ₩58,211 | ₩58,895 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩58,211 | ₩58,211 | ₩56,642 | ₩57,017 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,318 | ₩58,627 | ₩57,473 | ₩58,627 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,365 | ₩61,069 | ₩58,667 | ₩58,734 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,808 | ₩61,149 | ₩59,808 | ₩60,358 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩58,238 | ₩60,653 | ₩57,956 | ₩59,767 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,353 | ₩59,580 | ₩56,990 | ₩57,876 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩56,159 | ₩58,305 | ₩55,716 | ₩56,990 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,327 | ₩58,318 | ₩54,978 | ₩56,655 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,729 | ₩56,239 | ₩54,133 | ₩56,172 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,462 | ₩55,689 | ₩53,033 | ₩54,844 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,387 | ₩56,387 | ₩53,932 | ₩54,227 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩57,165 | ₩57,205 | ₩54,294 | ₩54,361 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,648 | ₩58,345 | ₩56,118 | ₩57,339 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,352 | ₩60,250 | ₩58,318 | ₩58,426 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩60,224 | ₩61,310 | ₩59,284 | ₩60,317 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,787 | ₩61,257 | ₩57,420 | ₩58,842 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,532 | ₩61,565 | ₩59,727 | ₩61,324 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,445 | ₩61,377 | ₩59,177 | ₩60,063 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,836 | ₩60,250 | ₩56,574 | ₩60,049 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,802 | ₩59,445 | ₩55,689 | ₩57,178 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,656 | ₩57,044 | ₩53,784 | ₩56,950 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,412 | ₩58,493 | ₩55,649 | ₩55,810 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,505 | ₩60,867 | ₩57,326 | ₩59,177 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,847 | ₩62,383 | ₩60,814 | ₩61,283 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,681 | ₩61,793 | ₩57,809 | ₩61,726 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,700 | ₩61,511 | ₩58,761 | ₩60,546 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩61,109 | ₩62,397 | ₩57,970 | ₩61,122 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,758 | ₩69,494 | ₩58,533 | ₩61,726 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩67,079 | ₩67,079 | ₩64,181 | ₩65,872 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,502 | ₩67,683 | ₩66,207 | ₩67,025 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,421 | ₩69,091 | ₩66,261 | ₩66,301 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩69,293 | ₩70,084 | ₩68,514 | ₩68,769 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,567 | ₩70,715 | ₩68,702 | ₩69,266 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,600 | ₩72,888 | ₩70,030 | ₩70,594 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩71,010 | ₩72,110 | ₩69,279 | ₩71,681 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩70,151 | ₩71,936 | ₩69,507 | ₩71,050 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,721 | ₩71,909 | ₩69,507 | ₩69,910 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,742 | ₩71,157 | ₩69,548 | ₩70,446 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,500 | ₩73,586 | ₩69,682 | ₩71,399 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,708 | ₩69,923 | ₩68,904 | ₩69,722 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,675 | ₩70,527 | ₩68,139 | ₩69,869 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩67,240 | ₩68,904 | ₩66,489 | ₩67,616 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,872 | ₩68,716 | ₩65,523 | ₩67,696 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,450 | ₩66,529 | ₩63,430 | ₩65,335 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,617 | ₩66,180 | ₩64,852 | ₩64,932 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,469 | ₩66,663 | ₩64,101 | ₩65,617 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,576 | ₩66,368 | ₩64,181 | ₩65,442 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,918 | ₩67,790 | ₩65,550 | ₩65,630 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,736 | ₩68,233 | ₩65,456 | ₩66,770 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,871 | ₩69,735 | ₩66,744 | ₩68,877 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩70,312 | ₩70,312 | ₩67,723 | ₩67,938 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,621 | ₩71,439 | ₩69,655 | ₩70,460 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩70,030 | ₩72,123 | ₩69,360 | ₩70,366 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,500 | ₩70,929 | ₩69,494 | ₩69,615 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩72,123 | ₩72,378 | ₩70,755 | ₩72,056 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,903 | ₩72,365 | ₩70,232 | ₩72,204 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩70,178 | ₩70,903 | ₩69,400 | ₩70,232 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,399 | ₩71,721 | ₩68,917 | ₩70,044 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,453 | ₩72,378 | ₩71,104 | ₩71,399 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,480 | ₩72,714 | ₩68,877 | ₩72,083 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,752 | ₩70,165 | ₩63,752 | ₩68,729 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩68,246 | ₩68,340 | ₩62,571 | ₩64,315 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,984 | ₩69,279 | ₩66,328 | ₩68,112 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩69,319 | ₩72,029 | ₩69,319 | ₩69,749 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,857 | ₩70,299 | ₩67,602 | ₩69,816 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,971 | ₩69,091 | ₩67,414 | ₩67,508 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,877 | ₩69,789 | ₩68,877 | ₩69,158 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,997 | ₩69,655 | ₩68,622 | ₩69,226 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩69,158 | ₩69,910 | ₩68,461 | ₩68,917 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩69,091 | ₩69,628 | ₩68,729 | ₩69,588 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,938 | ₩69,413 | ₩67,629 | ₩68,756 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,884 | ₩69,507 | ₩67,294 | ₩68,340 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,836 | ₩69,507 | ₩67,213 | ₩67,763 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩69,118 | ₩70,661 | ₩69,118 | ₩69,427 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,776 | ₩70,352 | ₩68,018 | ₩68,139 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩71,157 | ₩71,788 | ₩69,762 | ₩69,977 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,385 | ₩71,828 | ₩70,701 | ₩71,466 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,828 | ₩72,553 | ₩70,795 | ₩71,385 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,828 | ₩73,425 | ₩70,285 | ₩71,761 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,877 | ₩71,748 | ₩68,568 | ₩71,654 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,582 | ₩69,387 | ₩68,407 | ₩69,293 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩69,319 | ₩69,749 | ₩68,461 | ₩68,582 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,434 | ₩69,373 | ₩67,683 | ₩68,863 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,964 | ₩69,226 | ₩67,924 | ₩68,877 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,972 | ₩68,582 | ₩66,972 | ₩68,273 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,522 | ₩68,434 | ₩65,107 | ₩67,106 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,912 | ₩67,897 | ₩65,778 | ₩67,414 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,677 | ₩67,200 | ₩66,153 | ₩66,784 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩64,181 | ₩66,650 | ₩64,181 | ₩65,845 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩63,027 | ₩65,187 | ₩62,652 | ₩64,865 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,719 | ₩63,967 | ₩62,263 | ₩62,437 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,833 | ₩64,812 | ₩61,833 | ₩63,443 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,907 | ₩63,779 | ₩61,243 | ₩61,592 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,579 | ₩62,518 | ₩61,122 | ₩62,088 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,344 | ₩61,659 | ₩59,378 | ₩61,136 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩60,197 | ₩61,981 | ₩60,036 | ₩60,559 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,875 | ₩60,613 | ₩59,714 | ₩60,291 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,316 | ₩63,269 | ₩59,875 | ₩60,250 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,571 | ₩63,859 | ₩61,740 | ₩62,451 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,430 | ₩63,792 | ₩61,860 | ₩62,102 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,589 | ₩67,656 | ₩62,893 | ₩62,907 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,622 | ₩69,360 | ₩66,247 | ₩66,717 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩73,331 | ₩73,961 | ₩69,776 | ₩70,352 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,564 | ₩77,181 | ₩74,713 | ₩75,128 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,812 | ₩77,932 | ₩75,343 | ₩76,966 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,556 | ₩80,079 | ₩78,402 | ₩78,697 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,509 | ₩80,414 | ₩78,093 | ₩79,998 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,912 | ₩80,763 | ₩78,536 | ₩78,845 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩80,267 | ₩81,125 | ₩78,871 | ₩79,676 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩80,267 | ₩82,293 | ₩79,797 | ₩80,817 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,844 | ₩81,702 | ₩79,824 | ₩80,374 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,991 | ₩81,555 | ₩79,824 | ₩80,495 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,495 | ₩80,924 | ₩78,965 | ₩80,146 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩81,286 | ₩82,306 | ₩80,039 | ₩80,079 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,515 | ₩82,628 | ₩78,617 | ₩81,514 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,520 | ₩85,137 | ₩77,718 | ₩79,475 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,802 | ₩84,694 | ₩82,802 | ₩83,983 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,788 | ₩84,788 | ₩82,802 | ₩83,352 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩87,095 | ₩87,645 | ₩84,801 | ₩84,815 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,701 | ₩87,015 | ₩83,701 | ₩86,706 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,452 | ₩84,855 | ₩83,688 | ₩84,774 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,465 | ₩87,377 | ₩83,057 | ₩83,272 | -3.69% | 36.1만 |
|---|