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 | ₩46,485 | ₩51,551 | ₩46,378 | ₩50,345 | +8.30% | 266.6만 |
| 2026.09.28–2026.10.02 | ₩46,968 | ₩48,174 | ₩45,628 | ₩46,552 | -0.88% | 160.5만 |
| 2026.09.21–2026.09.25 | ₩48,268 | ₩50,693 | ₩45,815 | ₩47,490 | -1.61% | 127만 |
| 2026.09.14–2026.09.18 | ₩51,001 | ₩51,845 | ₩47,678 | ₩47,933 | -6.02% | 154.6만 |
| 2026.09.08–2026.09.11 | ₩54,968 | ₩54,968 | ₩50,304 | ₩51,350 | -6.58% | 156.9만 |
| 2026.08.31–2026.09.04 | ₩53,226 | ₩55,236 | ₩50,050 | ₩54,726 | +2.82% | 142.4만 |
| 2026.08.24–2026.08.28 | ₩55,450 | ₩55,758 | ₩53,252 | ₩53,614 | -3.31% | 95.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,798 |
| ₩56,509 |
| ₩53,025 |
| ₩54,981 |
| -1.46% |
| 106만 |
| 2026.08.10–2026.08.14 | ₩58,519 | ₩59,926 | ₩55,490 | ₩56,066 | -4.19% | 111.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,282 | ₩65,112 | ₩58,331 | ₩59,148 | -0.23% | 186.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,748 | ₩64,428 | ₩57,406 | ₩58,210 | -5.73% | 130.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,190 | ₩62,606 | ₩57,916 | ₩60,703 | -2.39% | 109.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,813 | ₩63,785 | ₩56,576 | ₩62,284 | +5.90% | 97.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,837 | ₩61,748 | ₩56,455 | ₩58,827 | -3.30% | 118.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,430 | ₩65,366 | ₩58,465 | ₩61,132 | +2.86% | 119.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,494 | ₩63,142 | ₩58,666 | ₩59,966 | -2.48% | 199만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,885 | ₩63,839 | ₩58,519 | ₩61,601 | +2.86% | 122.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,777 | ₩59,993 | ₩55,209 | ₩58,679 | +3.35% | 94.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,447 | ₩59,497 | ₩56,013 | ₩56,750 | -1.21% | 132만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,477 | ₩60,234 | ₩54,324 | ₩57,741 | +4.08% | 110.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,529 | ₩55,664 | ₩51,323 | ₩55,155 | +5.00% | 169.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,293 | ₩55,651 | ₩50,278 | ₩51,738 | -2.92% | 195.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,750 | ₩63,021 | ₩52,757 | ₩53,319 | -6.04% | 246.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,422 | ₩61,051 | ₩56,066 | ₩57,045 | -5.59% | 121.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,800 | ₩62,003 | ₩58,411 | ₩60,435 | +2.78% | 136.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,835 | ₩61,896 | ₩56,817 | ₩59,122 | +2.22% | 142.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,251 | ₩61,748 | ₩54,686 | ₩58,411 | +0.28% | 184.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,286 | ₩61,078 | ₩56,924 | ₩58,666 | +2.41% | 190.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,321 | ₩58,251 | ₩52,971 | ₩56,924 | +1.07% | 259.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,716 | ₩61,239 | ₩54,231 | ₩54,298 | -10.57% | 494만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,592 | ₩61,494 | ₩53,721 | ₩61,252 | +12.20% | 335.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,631 | ₩62,311 | ₩55,584 | ₩55,745 | -6.52% | 312.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,341 | ₩69,413 | ₩57,902 | ₩61,051 | -10.67% | 292.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,927 | ₩72,803 | ₩68,435 | ₩68,689 | -3.16% | 103.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,627 | ₩73,500 | ₩68,823 | ₩70,967 | +1.92% | 109.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,540 | ₩70,445 | ₩63,356 | ₩69,788 | +6.48% | 134.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,792 | ₩69,654 | ₩64,026 | ₩65,540 | -3.32% | 177.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,418 | ₩72,039 | ₩67,644 | ₩67,859 | -3.63% | 109.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,369 | ₩72,294 | ₩68,837 | ₩71,972 | +0.84% | 144.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,239 | ₩72,629 | ₩62,499 | ₩71,999 | +3.99% | 201.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,917 | ₩70,217 | ₩67,336 | ₩69,735 | +1.19% | 88.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,805 | ₩69,828 | ₩67,215 | ₩68,837 | +1.52% | 87.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,302 | ₩71,745 | ₩67,135 | ₩67,684 | -5.07% | 258.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,239 | ₩73,339 | ₩68,328 | ₩71,302 | +2.98% | 202.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,835 | ₩69,292 | ₩65,031 | ₩68,783 | +4.48% | 211.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,646 | ₩67,122 | ₩62,190 | ₩66,706 | +6.48% | 200.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,127 | ₩64,736 | ₩59,309 | ₩63,370 | +5.39% | 246.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,510 | ₩67,577 | ₩59,644 | ₩60,220 | -10.80% | 334.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,463 | ₩79,986 | ₩66,170 | ₩66,639 | -16.14% | 244.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,750 | ₩82,197 | ₩78,003 | ₩79,905 | -1.05% | 116.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,421 | ₩85,038 | ₩77,627 | ₩80,401 | -4.76% | 241.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,354 | ₩87,544 | ₩82,706 | ₩83,885 | -0.56% | 117.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,364 | ₩87,275 | ₩82,961 | ₩83,175 | -3.69% | 36.1만 |
|---|