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 | ₩50,830 | ₩51,044 | ₩49,614 | ₩50,215 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,480 | ₩51,418 | ₩49,480 | ₩50,576 | +2.22% | 51만 |
| 2026.10.07 | ₩48,210 | ₩51,392 | ₩47,970 | ₩50,148 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,288 | ₩50,215 | ₩47,235 | ₩49,026 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,366 | ₩47,689 | ₩46,259 | ₩46,660 | +0.63% | 38.1만 |
| 2026.10.02 | ₩47,956 | ₩48,050 | ₩46,125 | ₩46,433 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,449 | ₩47,769 | ₩45,778 | ₩46,847 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,673 | ₩47,997 | ₩46,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,475 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,486 | ₩46,620 | ₩45,577 | ₩46,446 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩46,847 | ₩47,034 | ₩45,511 | ₩46,286 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,540 | ₩47,756 | ₩45,858 | ₩47,368 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,168 | ₩47,168 | ₩45,698 | ₩46,500 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,745 | ₩48,825 | ₩47,008 | ₩47,101 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,694 | ₩50,563 | ₩49,240 | ₩49,427 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,144 | ₩49,052 | ₩47,195 | ₩48,732 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,277 | ₩48,905 | ₩47,556 | ₩47,809 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,656 | ₩50,656 | ₩48,451 | ₩48,464 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,411 | ₩50,443 | ₩48,117 | ₩49,306 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,159 | ₩49,200 | ₩48,050 | ₩48,331 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩50,870 | ₩51,712 | ₩49,066 | ₩49,119 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,167 | ₩52,287 | ₩50,175 | ₩51,218 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,354 | ₩52,915 | ₩50,643 | ₩51,204 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,744 | ₩54,025 | ₩52,340 | ₩53,049 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩54,827 | ₩54,827 | ₩52,902 | ₩54,025 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,314 | ₩55,094 | ₩51,939 | ₩54,586 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,127 | ₩53,183 | ₩51,458 | ₩52,474 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,496 | ₩51,953 | ₩49,921 | ₩51,485 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,421 | ₩52,568 | ₩50,269 | ₩50,416 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,089 | ₩54,412 | ₩52,621 | ₩53,062 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,332 | ₩54,679 | ₩53,116 | ₩53,477 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,212 | ₩54,773 | ₩53,330 | ₩53,864 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,145 | ₩54,800 | ₩53,731 | ₩54,559 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,107 | ₩55,107 | ₩53,757 | ₩54,011 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,308 | ₩55,615 | ₩54,292 | ₩54,292 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,573 | ₩55,268 | ₩54,118 | ₩54,840 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,757 | ₩54,506 | ₩53,330 | ₩54,238 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,583 | ₩55,080 | ₩53,530 | ₩54,639 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,492 | ₩54,827 | ₩52,888 | ₩53,089 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,655 | ₩56,364 | ₩53,811 | ₩54,426 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩56,016 | ₩56,404 | ₩55,348 | ₩55,923 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩56,818 | ₩56,818 | ₩55,481 | ₩56,297 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,326 | ₩57,326 | ₩56,083 | ₩56,176 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩55,802 | ₩57,486 | ₩55,508 | ₩57,166 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,368 | ₩59,772 | ₩55,375 | ₩55,375 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩59,839 | ₩60,413 | ₩58,181 | ₩58,997 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,405 | ₩63,995 | ₩58,943 | ₩59,438 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩62,017 | ₩64,944 | ₩61,897 | ₩63,822 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,579 | ₩63,635 | ₩61,322 | ₩61,830 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,130 | ₩62,632 | ₩58,649 | ₩62,498 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,449 | ₩58,823 | ₩57,740 | ₩58,061 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,547 | ₩60,734 | ₩57,259 | ₩58,262 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,258 | ₩63,194 | ₩59,344 | ₩59,986 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,362 | ₩64,263 | ₩61,095 | ₩63,113 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,590 | ₩61,590 | ₩59,464 | ₩60,654 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,636 | ₩61,042 | ₩58,556 | ₩60,547 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,558 | ₩60,373 | ₩57,767 | ₩58,462 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,681 | ₩61,563 | ₩59,972 | ₩60,440 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,509 | ₩62,445 | ₩60,253 | ₩60,347 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩62,031 | ₩62,231 | ₩61,002 | ₩61,630 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,750 | ₩63,073 | ₩60,614 | ₩62,124 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,213 | ₩63,621 | ₩60,213 | ₩62,592 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,478 | ₩61,536 | ₩59,464 | ₩61,042 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩57,861 | ₩59,304 | ₩57,486 | ₩59,117 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,662 | ₩58,916 | ₩56,430 | ₩57,259 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,302 | ₩59,317 | ₩58,101 | ₩58,676 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,197 | ₩59,571 | ₩57,486 | ₩57,660 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,085 | ₩58,876 | ₩56,310 | ₩58,729 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,611 | ₩59,999 | ₩57,259 | ₩57,807 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,681 | ₩61,590 | ₩59,478 | ₩59,545 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,472 | ₩63,608 | ₩60,547 | ₩60,975 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,458 | ₩65,198 | ₩62,458 | ₩62,779 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩61,950 | ₩62,966 | ₩60,347 | ₩62,565 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,277 | ₩62,498 | ₩58,315 | ₩61,763 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,494 | ₩61,269 | ₩59,464 | ₩59,812 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩60,921 | ₩62,138 | ₩58,515 | ₩58,903 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,550 | ₩62,980 | ₩60,333 | ₩60,560 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,656 | ₩62,231 | ₩60,587 | ₩60,654 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,336 | ₩62,766 | ₩60,748 | ₩61,710 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩60,895 | ₩63,675 | ₩60,895 | ₩61,443 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩59,839 | ₩61,590 | ₩59,237 | ₩60,320 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,157 | ₩60,480 | ₩59,157 | ₩59,946 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,732 | ₩61,055 | ₩58,368 | ₩58,649 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,462 | ₩59,839 | ₩58,315 | ₩58,529 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,644 | ₩58,542 | ₩55,067 | ₩58,462 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,767 | ₩58,689 | ₩55,949 | ₩56,310 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,326 | ₩59,331 | ₩57,099 | ₩58,262 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,631 | ₩57,326 | ₩56,350 | ₩56,591 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩56,845 | ₩57,486 | ₩55,869 | ₩56,604 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,647 | ₩57,847 | ₩56,083 | ₩57,125 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,409 | ₩58,662 | ₩56,003 | ₩56,604 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,315 | ₩59,063 | ₩57,607 | ₩58,475 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,299 | ₩59,344 | ₩56,618 | ₩58,235 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,210 | ₩60,079 | ₩57,567 | ₩57,593 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,219 | ₩59,144 | ₩56,377 | ₩59,090 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩56,871 | ₩58,342 | ₩56,618 | ₩57,593 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,334 | ₩56,230 | ₩54,185 | ₩56,176 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,187 | ₩55,522 | ₩53,811 | ₩55,014 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,118 | ₩55,455 | ₩52,675 | ₩55,067 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,207 | ₩54,827 | ₩51,418 | ₩54,639 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,728 | ₩52,995 | ₩51,191 | ₩52,100 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,394 | ₩53,169 | ₩51,632 | ₩52,755 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,172 | ₩54,519 | ₩51,458 | ₩51,605 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,792 | ₩55,508 | ₩51,686 | ₩54,840 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,429 | ₩52,207 | ₩50,148 | ₩51,512 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,552 | ₩52,087 | ₩50,643 | ₩50,817 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,156 | ₩54,131 | ₩51,605 | ₩51,712 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,417 | ₩56,912 | ₩52,621 | ₩53,183 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,672 | ₩62,859 | ₩55,134 | ₩56,724 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩57,994 | ₩59,585 | ₩57,620 | ₩58,876 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,227 | ₩57,099 | ₩54,399 | ₩56,845 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,604 | ₩56,845 | ₩54,519 | ₩54,840 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,155 | ₩58,315 | ₩56,577 | ₩56,898 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,671 | ₩57,660 | ₩55,923 | ₩57,580 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩57,927 | ₩57,954 | ₩56,417 | ₩56,765 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,438 | ₩60,133 | ₩57,580 | ₩58,155 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,266 | ₩60,895 | ₩58,756 | ₩59,358 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,304 | ₩60,306 | ₩58,823 | ₩60,280 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,772 | ₩59,812 | ₩58,262 | ₩58,957 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩60,921 | ₩60,921 | ₩59,063 | ₩59,411 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,146 | ₩61,844 | ₩59,705 | ₩60,186 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,649 | ₩61,469 | ₩58,649 | ₩61,229 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩60,053 | ₩60,828 | ₩58,769 | ₩58,970 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,197 | ₩59,732 | ₩57,673 | ₩58,943 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩60,961 | ₩60,961 | ₩58,328 | ₩58,769 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,135 | ₩61,737 | ₩60,534 | ₩61,095 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,687 | ₩61,242 | ₩56,671 | ₩61,135 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,735 | ₩59,772 | ₩54,546 | ₩58,262 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,315 | ₩61,590 | ₩57,553 | ₩60,961 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩59,063 | ₩59,865 | ₩57,994 | ₩58,676 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩57,994 | ₩57,994 | ₩56,430 | ₩56,805 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,101 | ₩58,409 | ₩57,259 | ₩58,409 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,144 | ₩60,841 | ₩58,449 | ₩58,515 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,585 | ₩60,921 | ₩59,585 | ₩60,133 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩58,021 | ₩60,427 | ₩57,740 | ₩59,545 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,139 | ₩59,358 | ₩56,778 | ₩57,660 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩55,949 | ₩58,088 | ₩55,508 | ₩56,778 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,121 | ₩58,101 | ₩54,773 | ₩56,444 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,522 | ₩56,029 | ₩53,931 | ₩55,963 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,263 | ₩55,481 | ₩52,835 | ₩54,639 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,176 | ₩56,176 | ₩53,731 | ₩54,025 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩56,952 | ₩56,992 | ₩54,091 | ₩54,158 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,433 | ₩58,128 | ₩55,909 | ₩57,125 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,130 | ₩60,026 | ₩58,101 | ₩58,208 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩59,999 | ₩61,082 | ₩59,063 | ₩60,093 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,560 | ₩61,028 | ₩57,206 | ₩58,622 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,306 | ₩61,336 | ₩59,505 | ₩61,095 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,224 | ₩61,149 | ₩58,957 | ₩59,839 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,620 | ₩60,026 | ₩56,364 | ₩59,825 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,591 | ₩59,224 | ₩55,481 | ₩56,965 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,452 | ₩56,831 | ₩53,583 | ₩56,738 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,195 | ₩58,275 | ₩55,441 | ₩55,602 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,280 | ₩60,641 | ₩57,112 | ₩58,957 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,616 | ₩62,151 | ₩60,587 | ₩61,055 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,462 | ₩61,563 | ₩57,593 | ₩61,496 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,478 | ₩61,282 | ₩58,542 | ₩60,320 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩60,881 | ₩62,164 | ₩57,754 | ₩60,895 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,517 | ₩69,235 | ₩58,315 | ₩61,496 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩66,829 | ₩66,829 | ₩63,942 | ₩65,626 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,254 | ₩67,430 | ₩65,960 | ₩66,776 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,166 | ₩68,834 | ₩66,014 | ₩66,054 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩69,034 | ₩69,823 | ₩68,259 | ₩68,513 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,304 | ₩70,451 | ₩68,446 | ₩69,008 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,333 | ₩72,616 | ₩69,769 | ₩70,331 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩70,745 | ₩71,841 | ₩69,021 | ₩71,413 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩69,890 | ₩71,667 | ₩69,248 | ₩70,785 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,454 | ₩71,641 | ₩69,248 | ₩69,649 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,478 | ₩70,892 | ₩69,288 | ₩70,184 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,237 | ₩73,311 | ₩69,422 | ₩71,133 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,449 | ₩69,663 | ₩68,647 | ₩69,462 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,420 | ₩70,264 | ₩67,885 | ₩69,609 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩66,989 | ₩68,647 | ₩66,241 | ₩67,364 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,626 | ₩68,460 | ₩65,279 | ₩67,444 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,209 | ₩66,281 | ₩63,194 | ₩65,091 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,372 | ₩65,933 | ₩64,610 | ₩64,690 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,225 | ₩66,415 | ₩63,862 | ₩65,372 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,332 | ₩66,121 | ₩63,942 | ₩65,198 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,669 | ₩67,537 | ₩65,305 | ₩65,385 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,484 | ₩67,978 | ₩65,212 | ₩66,522 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,618 | ₩69,475 | ₩66,495 | ₩68,620 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩70,050 | ₩70,050 | ₩67,471 | ₩67,684 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,358 | ₩71,173 | ₩69,395 | ₩70,197 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩69,769 | ₩71,855 | ₩69,101 | ₩70,104 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,237 | ₩70,665 | ₩69,235 | ₩69,355 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩71,855 | ₩72,108 | ₩70,491 | ₩71,788 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,638 | ₩72,095 | ₩69,970 | ₩71,935 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩69,917 | ₩70,638 | ₩69,141 | ₩69,970 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,133 | ₩71,454 | ₩68,660 | ₩69,783 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,186 | ₩72,108 | ₩70,839 | ₩71,133 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,221 | ₩72,443 | ₩68,620 | ₩71,814 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,514 | ₩69,903 | ₩63,514 | ₩68,473 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩67,992 | ₩68,085 | ₩62,338 | ₩64,076 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,727 | ₩69,021 | ₩66,081 | ₩67,858 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩69,061 | ₩71,761 | ₩69,061 | ₩69,489 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,604 | ₩70,037 | ₩67,350 | ₩69,556 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,714 | ₩68,834 | ₩67,163 | ₩67,257 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,620 | ₩69,529 | ₩68,620 | ₩68,901 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,740 | ₩69,395 | ₩68,366 | ₩68,968 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩68,901 | ₩69,649 | ₩68,206 | ₩68,660 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩68,834 | ₩69,369 | ₩68,473 | ₩69,328 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,684 | ₩69,155 | ₩67,377 | ₩68,500 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,631 | ₩69,248 | ₩67,043 | ₩68,085 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,580 | ₩69,248 | ₩66,963 | ₩67,511 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩68,861 | ₩70,398 | ₩68,861 | ₩69,168 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,516 | ₩70,090 | ₩67,765 | ₩67,885 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩70,892 | ₩71,520 | ₩69,502 | ₩69,716 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,119 | ₩71,560 | ₩70,438 | ₩71,200 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,560 | ₩72,282 | ₩70,531 | ₩71,119 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,560 | ₩73,151 | ₩70,023 | ₩71,494 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,620 | ₩71,480 | ₩68,313 | ₩71,387 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,326 | ₩69,128 | ₩68,152 | ₩69,034 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩69,061 | ₩69,489 | ₩68,206 | ₩68,326 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,179 | ₩69,115 | ₩67,430 | ₩68,607 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,711 | ₩68,968 | ₩67,671 | ₩68,620 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,722 | ₩68,326 | ₩66,722 | ₩68,019 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,270 | ₩68,179 | ₩64,864 | ₩66,856 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,666 | ₩67,644 | ₩65,533 | ₩67,163 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,428 | ₩66,949 | ₩65,907 | ₩66,535 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩63,942 | ₩66,401 | ₩63,942 | ₩65,599 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩62,793 | ₩64,944 | ₩62,418 | ₩64,624 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,485 | ₩63,728 | ₩62,031 | ₩62,204 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,603 | ₩64,570 | ₩61,603 | ₩63,207 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,672 | ₩63,541 | ₩61,015 | ₩61,362 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,349 | ₩62,285 | ₩60,895 | ₩61,857 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,119 | ₩61,429 | ₩59,157 | ₩60,908 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩59,972 | ₩61,750 | ₩59,812 | ₩60,333 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,652 | ₩60,387 | ₩59,491 | ₩60,066 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,084 | ₩63,033 | ₩59,652 | ₩60,026 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,338 | ₩63,621 | ₩61,509 | ₩62,218 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,194 | ₩63,554 | ₩61,630 | ₩61,870 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,337 | ₩67,404 | ₩62,659 | ₩62,672 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,366 | ₩69,101 | ₩66,000 | ₩66,468 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩73,057 | ₩73,686 | ₩69,516 | ₩70,090 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,279 | ₩76,893 | ₩74,434 | ₩74,848 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,522 | ₩77,642 | ₩75,062 | ₩76,680 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,259 | ₩79,780 | ₩78,110 | ₩78,404 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,217 | ₩80,115 | ₩77,802 | ₩79,700 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,618 | ₩80,462 | ₩78,243 | ₩78,551 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩79,968 | ₩80,823 | ₩78,578 | ₩79,379 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩79,968 | ₩81,986 | ₩79,500 | ₩80,516 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,542 | ₩81,398 | ₩79,527 | ₩80,075 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,689 | ₩81,251 | ₩79,527 | ₩80,195 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,195 | ₩80,623 | ₩78,671 | ₩79,847 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩80,983 | ₩81,999 | ₩79,740 | ₩79,780 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,219 | ₩82,320 | ₩78,324 | ₩81,211 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,205 | ₩84,819 | ₩77,428 | ₩79,179 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,494 | ₩84,378 | ₩82,494 | ₩83,670 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,472 | ₩84,472 | ₩82,494 | ₩83,042 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩86,771 | ₩87,319 | ₩84,485 | ₩84,499 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,389 | ₩86,691 | ₩83,389 | ₩86,383 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,138 | ₩84,539 | ₩83,376 | ₩84,458 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,143 | ₩87,051 | ₩82,748 | ₩82,962 | -3.69% | 36.1만 |
|---|