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 | ₩51,017 | ₩51,232 | ₩49,796 | ₩50,400 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,662 | ₩51,607 | ₩49,662 | ₩50,762 | +2.22% | 51만 |
| 2026.10.07 | ₩48,388 | ₩51,580 | ₩48,146 | ₩50,333 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,462 | ₩50,400 | ₩47,408 | ₩49,206 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,536 | ₩47,864 | ₩46,429 | ₩46,831 | +0.63% | 38.1만 |
| 2026.10.02 | ₩48,133 | ₩48,227 | ₩46,295 | ₩46,603 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,623 | ₩47,945 | ₩45,946 | ₩47,019 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,845 | ₩48,173 | ₩46,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,650 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,657 | ₩46,791 | ₩45,745 | ₩46,617 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩47,019 | ₩47,207 | ₩45,678 | ₩46,456 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,711 | ₩47,931 | ₩46,027 | ₩47,542 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,341 | ₩47,341 | ₩45,866 | ₩46,670 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,924 | ₩49,005 | ₩47,180 | ₩47,274 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,877 | ₩50,749 | ₩49,420 | ₩49,608 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,320 | ₩49,233 | ₩47,368 | ₩48,911 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,455 | ₩49,085 | ₩47,730 | ₩47,985 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,842 | ₩50,842 | ₩48,629 | ₩48,642 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,589 | ₩50,628 | ₩48,294 | ₩49,488 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,340 | ₩49,380 | ₩48,227 | ₩48,508 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩51,057 | ₩51,902 | ₩49,246 | ₩49,300 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,358 | ₩52,479 | ₩50,360 | ₩51,406 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,546 | ₩53,110 | ₩50,829 | ₩51,392 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,941 | ₩54,223 | ₩52,533 | ₩53,244 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩55,028 | ₩55,028 | ₩53,096 | ₩54,223 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,506 | ₩55,296 | ₩52,130 | ₩54,786 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,318 | ₩53,378 | ₩51,647 | ₩52,667 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,681 | ₩52,144 | ₩50,105 | ₩51,674 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,613 | ₩52,761 | ₩50,453 | ₩50,601 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,284 | ₩54,612 | ₩52,814 | ₩53,257 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,532 | ₩54,880 | ₩53,311 | ₩53,673 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,411 | ₩54,974 | ₩53,525 | ₩54,062 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,344 | ₩55,001 | ₩53,928 | ₩54,760 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,310 | ₩55,310 | ₩53,955 | ₩54,210 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,511 | ₩55,819 | ₩54,491 | ₩54,491 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,773 | ₩55,471 | ₩54,317 | ₩55,041 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,955 | ₩54,706 | ₩53,525 | ₩54,438 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,780 | ₩55,283 | ₩53,727 | ₩54,840 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,693 | ₩55,028 | ₩53,083 | ₩53,284 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,860 | ₩56,571 | ₩54,008 | ₩54,625 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩56,222 | ₩56,611 | ₩55,551 | ₩56,128 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩57,027 | ₩57,027 | ₩55,685 | ₩56,504 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,537 | ₩57,537 | ₩56,289 | ₩56,383 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩56,007 | ₩57,697 | ₩55,712 | ₩57,376 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,583 | ₩59,991 | ₩55,578 | ₩55,578 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩60,059 | ₩60,635 | ₩58,395 | ₩59,213 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,634 | ₩64,231 | ₩59,160 | ₩59,656 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩62,245 | ₩65,183 | ₩62,124 | ₩64,056 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,809 | ₩63,868 | ₩61,548 | ₩62,057 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,348 | ₩62,862 | ₩58,865 | ₩62,728 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,663 | ₩59,039 | ₩57,952 | ₩58,274 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,769 | ₩60,957 | ₩57,469 | ₩58,476 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,487 | ₩63,426 | ₩59,562 | ₩60,206 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,588 | ₩64,499 | ₩61,320 | ₩63,345 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,816 | ₩61,816 | ₩59,683 | ₩60,877 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,851 | ₩61,266 | ₩58,771 | ₩60,769 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,777 | ₩60,595 | ₩57,979 | ₩58,677 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,904 | ₩61,789 | ₩60,193 | ₩60,662 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,735 | ₩62,674 | ₩60,474 | ₩60,568 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩62,259 | ₩62,460 | ₩61,226 | ₩61,856 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,977 | ₩63,305 | ₩60,837 | ₩62,352 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,434 | ₩63,855 | ₩60,434 | ₩62,822 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,696 | ₩61,762 | ₩59,683 | ₩61,266 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩58,073 | ₩59,522 | ₩57,697 | ₩59,334 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,878 | ₩59,133 | ₩56,638 | ₩57,469 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,516 | ₩59,535 | ₩58,315 | ₩58,891 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,415 | ₩59,790 | ₩57,697 | ₩57,872 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,295 | ₩59,093 | ₩56,517 | ₩58,945 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,830 | ₩60,219 | ₩57,469 | ₩58,019 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,904 | ₩61,816 | ₩59,696 | ₩59,763 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,701 | ₩63,842 | ₩60,769 | ₩61,199 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,688 | ₩65,438 | ₩62,688 | ₩63,010 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩62,178 | ₩63,198 | ₩60,568 | ₩62,795 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,495 | ₩62,728 | ₩58,529 | ₩61,990 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,716 | ₩61,494 | ₩59,683 | ₩60,032 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩61,145 | ₩62,366 | ₩58,730 | ₩59,119 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,776 | ₩63,211 | ₩60,555 | ₩60,783 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,883 | ₩62,460 | ₩60,810 | ₩60,877 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,561 | ₩62,996 | ₩60,971 | ₩61,937 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩61,118 | ₩63,909 | ₩61,118 | ₩61,668 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩60,059 | ₩61,816 | ₩59,455 | ₩60,541 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,374 | ₩60,702 | ₩59,374 | ₩60,166 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,951 | ₩61,279 | ₩58,583 | ₩58,865 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,677 | ₩60,059 | ₩58,529 | ₩58,744 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,852 | ₩58,757 | ₩55,269 | ₩58,677 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,979 | ₩58,905 | ₩56,155 | ₩56,517 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,537 | ₩59,549 | ₩57,308 | ₩58,476 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,839 | ₩57,537 | ₩56,557 | ₩56,799 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩57,054 | ₩57,697 | ₩56,074 | ₩56,812 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,858 | ₩58,060 | ₩56,289 | ₩57,335 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,623 | ₩58,878 | ₩56,208 | ₩56,812 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,529 | ₩59,280 | ₩57,818 | ₩58,690 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,510 | ₩59,562 | ₩56,826 | ₩58,449 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,428 | ₩60,300 | ₩57,778 | ₩57,805 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,429 | ₩59,361 | ₩56,584 | ₩59,307 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩57,080 | ₩58,556 | ₩56,826 | ₩57,805 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,538 | ₩56,436 | ₩54,384 | ₩56,383 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,390 | ₩55,725 | ₩54,008 | ₩55,216 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,317 | ₩55,658 | ₩52,868 | ₩55,269 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,399 | ₩55,028 | ₩51,607 | ₩54,840 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,922 | ₩53,190 | ₩51,379 | ₩52,291 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,586 | ₩53,364 | ₩51,822 | ₩52,949 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,371 | ₩54,719 | ₩51,647 | ₩51,795 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,983 | ₩55,712 | ₩51,875 | ₩55,041 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,614 | ₩52,399 | ₩50,333 | ₩51,701 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,741 | ₩52,278 | ₩50,829 | ₩51,003 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,351 | ₩54,330 | ₩51,795 | ₩51,902 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,624 | ₩57,121 | ₩52,814 | ₩53,378 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,902 | ₩63,090 | ₩55,336 | ₩56,933 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩58,207 | ₩59,804 | ₩57,832 | ₩59,093 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,430 | ₩57,308 | ₩54,599 | ₩57,054 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,812 | ₩57,054 | ₩54,719 | ₩55,041 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,368 | ₩58,529 | ₩56,785 | ₩57,107 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,879 | ₩57,872 | ₩56,128 | ₩57,791 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩58,140 | ₩58,167 | ₩56,624 | ₩56,973 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,656 | ₩60,354 | ₩57,791 | ₩58,368 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,488 | ₩61,118 | ₩58,972 | ₩59,576 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,522 | ₩60,528 | ₩59,039 | ₩60,501 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,991 | ₩60,032 | ₩58,476 | ₩59,173 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩61,145 | ₩61,145 | ₩59,280 | ₩59,629 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,367 | ₩62,071 | ₩59,924 | ₩60,407 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,865 | ₩61,695 | ₩58,865 | ₩61,454 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩60,273 | ₩61,051 | ₩58,985 | ₩59,187 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,415 | ₩59,951 | ₩57,885 | ₩59,160 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩61,185 | ₩61,185 | ₩58,543 | ₩58,985 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,360 | ₩61,963 | ₩60,756 | ₩61,320 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,899 | ₩61,467 | ₩56,879 | ₩61,360 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,940 | ₩59,991 | ₩54,746 | ₩58,476 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,529 | ₩61,816 | ₩57,765 | ₩61,185 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩59,280 | ₩60,085 | ₩58,207 | ₩58,891 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩58,207 | ₩58,207 | ₩56,638 | ₩57,013 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,315 | ₩58,623 | ₩57,469 | ₩58,623 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,361 | ₩61,065 | ₩58,663 | ₩58,730 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,804 | ₩61,145 | ₩59,804 | ₩60,354 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩58,234 | ₩60,649 | ₩57,952 | ₩59,763 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,349 | ₩59,576 | ₩56,986 | ₩57,872 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩56,155 | ₩58,301 | ₩55,712 | ₩56,986 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,323 | ₩58,315 | ₩54,974 | ₩56,651 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,725 | ₩56,235 | ₩54,129 | ₩56,168 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,458 | ₩55,685 | ₩53,029 | ₩54,840 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,383 | ₩56,383 | ₩53,928 | ₩54,223 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩57,161 | ₩57,201 | ₩54,290 | ₩54,357 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,644 | ₩58,341 | ₩56,115 | ₩57,335 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,348 | ₩60,246 | ₩58,315 | ₩58,422 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩60,219 | ₩61,306 | ₩59,280 | ₩60,313 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,783 | ₩61,252 | ₩57,416 | ₩58,838 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,528 | ₩61,561 | ₩59,723 | ₩61,320 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,441 | ₩61,373 | ₩59,173 | ₩60,059 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,832 | ₩60,246 | ₩56,571 | ₩60,045 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,799 | ₩59,441 | ₩55,685 | ₩57,174 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,652 | ₩57,040 | ₩53,780 | ₩56,946 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,408 | ₩58,489 | ₩55,645 | ₩55,806 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,501 | ₩60,863 | ₩57,322 | ₩59,173 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,843 | ₩62,379 | ₩60,810 | ₩61,279 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,677 | ₩61,789 | ₩57,805 | ₩61,722 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,696 | ₩61,507 | ₩58,757 | ₩60,541 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩61,105 | ₩62,393 | ₩57,966 | ₩61,118 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,754 | ₩69,489 | ₩58,529 | ₩61,722 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩67,075 | ₩67,075 | ₩64,177 | ₩65,867 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,498 | ₩67,678 | ₩66,203 | ₩67,021 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,416 | ₩69,087 | ₩66,256 | ₩66,296 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩69,288 | ₩70,079 | ₩68,510 | ₩68,765 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,562 | ₩70,710 | ₩68,698 | ₩69,261 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,595 | ₩72,883 | ₩70,026 | ₩70,589 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩71,005 | ₩72,105 | ₩69,275 | ₩71,676 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩70,147 | ₩71,931 | ₩69,503 | ₩71,045 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,716 | ₩71,904 | ₩69,503 | ₩69,905 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,737 | ₩71,153 | ₩69,543 | ₩70,442 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,495 | ₩73,581 | ₩69,677 | ₩71,394 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,704 | ₩69,918 | ₩68,899 | ₩69,717 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,671 | ₩70,522 | ₩68,134 | ₩69,865 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩67,235 | ₩68,899 | ₩66,484 | ₩67,611 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,867 | ₩68,711 | ₩65,518 | ₩67,692 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,445 | ₩66,524 | ₩63,426 | ₩65,331 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,612 | ₩66,176 | ₩64,848 | ₩64,928 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,465 | ₩66,659 | ₩64,096 | ₩65,612 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,572 | ₩66,364 | ₩64,177 | ₩65,438 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,914 | ₩67,785 | ₩65,545 | ₩65,626 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,732 | ₩68,228 | ₩65,451 | ₩66,766 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,866 | ₩69,731 | ₩66,739 | ₩68,872 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩70,307 | ₩70,307 | ₩67,718 | ₩67,933 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,616 | ₩71,434 | ₩69,650 | ₩70,455 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩70,026 | ₩72,119 | ₩69,355 | ₩70,361 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,495 | ₩70,925 | ₩69,489 | ₩69,610 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩72,119 | ₩72,373 | ₩70,750 | ₩72,051 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,898 | ₩72,360 | ₩70,227 | ₩72,199 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩70,173 | ₩70,898 | ₩69,395 | ₩70,227 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,394 | ₩71,716 | ₩68,912 | ₩70,039 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,448 | ₩72,373 | ₩71,099 | ₩71,394 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,476 | ₩72,709 | ₩68,872 | ₩72,078 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,748 | ₩70,160 | ₩63,748 | ₩68,725 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩68,242 | ₩68,335 | ₩62,567 | ₩64,311 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,979 | ₩69,275 | ₩66,323 | ₩68,107 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩69,315 | ₩72,025 | ₩69,315 | ₩69,744 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,853 | ₩70,294 | ₩67,598 | ₩69,811 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,966 | ₩69,087 | ₩67,410 | ₩67,504 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,872 | ₩69,784 | ₩68,872 | ₩69,154 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,993 | ₩69,650 | ₩68,617 | ₩69,221 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩69,154 | ₩69,905 | ₩68,456 | ₩68,912 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩69,087 | ₩69,623 | ₩68,725 | ₩69,583 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,933 | ₩69,409 | ₩67,625 | ₩68,751 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,879 | ₩69,503 | ₩67,289 | ₩68,335 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,832 | ₩69,503 | ₩67,209 | ₩67,759 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩69,114 | ₩70,656 | ₩69,114 | ₩69,422 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,771 | ₩70,348 | ₩68,014 | ₩68,134 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩71,153 | ₩71,783 | ₩69,757 | ₩69,972 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,381 | ₩71,823 | ₩70,697 | ₩71,461 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,823 | ₩72,548 | ₩70,790 | ₩71,381 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,823 | ₩73,420 | ₩70,281 | ₩71,756 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,872 | ₩71,743 | ₩68,564 | ₩71,649 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,577 | ₩69,382 | ₩68,403 | ₩69,288 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩69,315 | ₩69,744 | ₩68,456 | ₩68,577 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,429 | ₩69,368 | ₩67,678 | ₩68,859 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,960 | ₩69,221 | ₩67,920 | ₩68,872 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,967 | ₩68,577 | ₩66,967 | ₩68,268 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,517 | ₩68,429 | ₩65,103 | ₩67,101 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,907 | ₩67,893 | ₩65,773 | ₩67,410 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,672 | ₩67,195 | ₩66,149 | ₩66,779 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩64,177 | ₩66,645 | ₩64,177 | ₩65,840 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩63,023 | ₩65,183 | ₩62,648 | ₩64,861 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,715 | ₩63,962 | ₩62,259 | ₩62,433 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,829 | ₩64,807 | ₩61,829 | ₩63,439 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,902 | ₩63,774 | ₩61,239 | ₩61,588 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,574 | ₩62,513 | ₩61,118 | ₩62,084 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,340 | ₩61,655 | ₩59,374 | ₩61,132 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩60,193 | ₩61,977 | ₩60,032 | ₩60,555 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,871 | ₩60,609 | ₩59,710 | ₩60,287 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,312 | ₩63,265 | ₩59,871 | ₩60,246 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,567 | ₩63,855 | ₩61,735 | ₩62,446 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,426 | ₩63,788 | ₩61,856 | ₩62,098 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,584 | ₩67,651 | ₩62,889 | ₩62,902 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,617 | ₩69,355 | ₩66,243 | ₩66,712 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩73,326 | ₩73,956 | ₩69,771 | ₩70,348 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,559 | ₩77,176 | ₩74,708 | ₩75,123 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,806 | ₩77,927 | ₩75,338 | ₩76,961 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,550 | ₩80,074 | ₩78,397 | ₩78,692 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,504 | ₩80,409 | ₩78,088 | ₩79,993 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,906 | ₩80,758 | ₩78,531 | ₩78,839 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩80,261 | ₩81,120 | ₩78,866 | ₩79,671 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩80,261 | ₩82,287 | ₩79,792 | ₩80,811 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,838 | ₩81,697 | ₩79,819 | ₩80,369 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,986 | ₩81,549 | ₩79,819 | ₩80,489 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,489 | ₩80,919 | ₩78,960 | ₩80,141 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩81,281 | ₩82,300 | ₩80,033 | ₩80,074 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,510 | ₩82,622 | ₩78,611 | ₩81,509 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,514 | ₩85,131 | ₩77,713 | ₩79,470 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,797 | ₩84,688 | ₩82,797 | ₩83,977 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,782 | ₩84,782 | ₩82,797 | ₩83,347 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩87,090 | ₩87,640 | ₩84,796 | ₩84,809 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,696 | ₩87,009 | ₩83,696 | ₩86,700 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,447 | ₩84,849 | ₩83,682 | ₩84,769 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,459 | ₩87,371 | ₩83,052 | ₩83,266 | -3.69% | 36.1만 |
|---|