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 | ₩46,463 | ₩51,526 | ₩46,356 | ₩50,321 | +8.30% | 266.6만 |
| 2026.09.28–2026.10.02 | ₩46,945 | ₩48,151 | ₩45,606 | ₩46,530 | -0.88% | 160.5만 |
| 2026.09.21–2026.09.25 | ₩48,244 | ₩50,669 | ₩45,793 | ₩47,468 | -1.61% | 127만 |
| 2026.09.14–2026.09.18 | ₩50,977 | ₩51,821 | ₩47,655 | ₩47,910 | -6.02% | 154.6만 |
| 2026.09.08–2026.09.11 | ₩54,941 | ₩54,941 | ₩50,280 | ₩51,325 | -6.58% | 156.9만 |
| 2026.08.31–2026.09.04 | ₩53,200 | ₩55,209 | ₩50,026 | ₩54,700 | +2.82% | 142.4만 |
| 2026.08.24–2026.08.28 | ₩55,424 | ₩55,732 | ₩53,227 | ₩53,589 | -3.31% | 95.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,772 |
| ₩56,482 |
| ₩52,999 |
| ₩54,955 |
| -1.46% |
| 106만 |
| 2026.08.10–2026.08.14 | ₩58,491 | ₩59,897 | ₩55,464 | ₩56,040 | -4.19% | 111.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,254 | ₩65,080 | ₩58,303 | ₩59,120 | -0.23% | 186.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,719 | ₩64,397 | ₩57,379 | ₩58,183 | -5.73% | 130.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,161 | ₩62,576 | ₩57,888 | ₩60,674 | -2.39% | 109.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,785 | ₩63,754 | ₩56,549 | ₩62,254 | +5.90% | 97.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,808 | ₩61,719 | ₩56,428 | ₩58,799 | -3.30% | 118.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,402 | ₩65,335 | ₩58,437 | ₩61,103 | +2.86% | 119.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,464 | ₩63,112 | ₩58,638 | ₩59,937 | -2.48% | 199만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,857 | ₩63,808 | ₩58,491 | ₩61,571 | +2.86% | 122.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,750 | ₩59,964 | ₩55,182 | ₩58,651 | +3.35% | 94.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,419 | ₩59,468 | ₩55,986 | ₩56,723 | -1.21% | 132만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,450 | ₩60,205 | ₩54,298 | ₩57,714 | +4.08% | 110.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,504 | ₩55,638 | ₩51,298 | ₩55,129 | +5.00% | 169.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,267 | ₩55,624 | ₩50,254 | ₩51,713 | -2.92% | 195.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,723 | ₩62,991 | ₩52,731 | ₩53,294 | -6.04% | 246.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,393 | ₩61,022 | ₩56,040 | ₩57,017 | -5.59% | 121.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,772 | ₩61,973 | ₩58,384 | ₩60,406 | +2.78% | 136.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,808 | ₩61,866 | ₩56,790 | ₩59,093 | +2.22% | 142.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,223 | ₩61,719 | ₩54,660 | ₩58,384 | +0.28% | 184.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,258 | ₩61,049 | ₩56,897 | ₩58,638 | +2.41% | 190.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,294 | ₩58,223 | ₩52,946 | ₩56,897 | +1.07% | 259.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,687 | ₩61,210 | ₩54,205 | ₩54,272 | -10.57% | 494만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,566 | ₩61,464 | ₩53,696 | ₩61,223 | +12.20% | 335.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,602 | ₩62,281 | ₩55,557 | ₩55,718 | -6.52% | 312.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,308 | ₩69,380 | ₩57,875 | ₩61,022 | -10.67% | 292.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩70,893 | ₩72,769 | ₩68,402 | ₩68,657 | -3.16% | 103.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,594 | ₩73,465 | ₩68,791 | ₩70,934 | +1.92% | 109.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,509 | ₩70,411 | ₩63,326 | ₩69,755 | +6.48% | 134.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,759 | ₩69,621 | ₩63,996 | ₩65,509 | -3.32% | 177.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,384 | ₩72,005 | ₩67,612 | ₩67,826 | -3.63% | 109.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,335 | ₩72,260 | ₩68,804 | ₩71,938 | +0.84% | 144.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,206 | ₩72,594 | ₩62,469 | ₩71,965 | +3.99% | 201.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,884 | ₩70,184 | ₩67,304 | ₩69,701 | +1.19% | 88.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,773 | ₩69,795 | ₩67,183 | ₩68,804 | +1.52% | 87.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,268 | ₩71,710 | ₩67,103 | ₩67,652 | -5.07% | 258.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,206 | ₩73,304 | ₩68,295 | ₩71,268 | +2.98% | 202.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,804 | ₩69,259 | ₩65,000 | ₩68,750 | +4.48% | 211.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,616 | ₩67,090 | ₩62,161 | ₩66,674 | +6.48% | 200.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,098 | ₩64,705 | ₩59,281 | ₩63,339 | +5.39% | 246.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,478 | ₩67,545 | ₩59,616 | ₩60,192 | -10.80% | 334.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,425 | ₩79,948 | ₩66,139 | ₩66,607 | -16.14% | 244.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,711 | ₩82,158 | ₩77,965 | ₩79,867 | -1.05% | 116.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,381 | ₩84,997 | ₩77,590 | ₩80,363 | -4.76% | 241.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,314 | ₩87,502 | ₩82,667 | ₩83,845 | -0.56% | 117.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,323 | ₩87,234 | ₩82,921 | ₩83,135 | -3.69% | 36.1만 |
|---|