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 | ₩46,538 | ₩51,609 | ₩46,430 | ₩50,401 | +8.30% | 266.6만 |
| 2026.09.28–2026.10.02 | ₩47,021 | ₩48,228 | ₩45,679 | ₩46,605 | -0.88% | 160.5만 |
| 2026.09.21–2026.09.25 | ₩48,322 | ₩50,750 | ₩45,867 | ₩47,544 | -1.61% | 127만 |
| 2026.09.14–2026.09.18 | ₩51,059 | ₩51,904 | ₩47,732 | ₩47,987 | -6.02% | 154.6만 |
| 2026.09.08–2026.09.11 | ₩55,030 | ₩55,030 | ₩50,361 | ₩51,407 | -6.58% | 156.9만 |
| 2026.08.31–2026.09.04 | ₩53,286 | ₩55,298 | ₩50,106 | ₩54,788 | +2.82% | 142.4만 |
| 2026.08.24–2026.08.28 | ₩55,513 | ₩55,821 | ₩53,312 | ₩53,675 | -3.31% | 95.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,861 |
| ₩56,572 |
| ₩53,084 |
| ₩55,043 |
| -1.46% |
| 106만 |
| 2026.08.10–2026.08.14 | ₩58,585 | ₩59,993 | ₩55,553 | ₩56,130 | -4.19% | 111.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,349 | ₩65,185 | ₩58,397 | ₩59,215 | -0.23% | 186.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,818 | ₩64,501 | ₩57,471 | ₩58,276 | -5.73% | 130.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,260 | ₩62,676 | ₩57,981 | ₩60,771 | -2.39% | 109.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,880 | ₩63,857 | ₩56,639 | ₩62,354 | +5.90% | 97.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,905 | ₩61,818 | ₩56,519 | ₩58,893 | -3.30% | 118.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,497 | ₩65,440 | ₩58,531 | ₩61,201 | +2.86% | 119.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,563 | ₩63,213 | ₩58,732 | ₩60,033 | -2.48% | 199만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,953 | ₩63,910 | ₩58,585 | ₩61,670 | +2.86% | 122.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,841 | ₩60,060 | ₩55,271 | ₩58,746 | +3.35% | 94.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,511 | ₩59,564 | ₩56,076 | ₩56,814 | -1.21% | 132만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,539 | ₩60,302 | ₩54,386 | ₩57,807 | +4.08% | 110.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,588 | ₩55,727 | ₩51,381 | ₩55,217 | +5.00% | 169.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,353 | ₩55,714 | ₩50,334 | ₩51,796 | -2.92% | 195.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,814 | ₩63,092 | ₩52,816 | ₩53,379 | -6.04% | 246.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,490 | ₩61,120 | ₩56,130 | ₩57,109 | -5.59% | 121.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,866 | ₩62,073 | ₩58,477 | ₩60,503 | +2.78% | 136.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,900 | ₩61,965 | ₩56,881 | ₩59,188 | +2.22% | 142.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,316 | ₩61,818 | ₩54,748 | ₩58,477 | +0.28% | 184.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,350 | ₩61,147 | ₩56,988 | ₩58,732 | +2.41% | 190.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,385 | ₩58,316 | ₩53,031 | ₩56,988 | +1.07% | 259.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩60,785 | ₩61,308 | ₩54,292 | ₩54,359 | -10.57% | 494만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,654 | ₩61,563 | ₩53,782 | ₩61,321 | +12.20% | 335.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,698 | ₩62,381 | ₩55,647 | ₩55,808 | -6.52% | 312.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,418 | ₩69,491 | ₩57,968 | ₩61,120 | -10.67% | 292.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,007 | ₩72,885 | ₩68,512 | ₩68,767 | -3.16% | 103.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,706 | ₩73,583 | ₩68,901 | ₩71,047 | +1.92% | 109.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,614 | ₩70,524 | ₩63,428 | ₩69,867 | +6.48% | 134.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,868 | ₩69,733 | ₩64,098 | ₩65,614 | -3.32% | 177.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,497 | ₩72,121 | ₩67,720 | ₩67,935 | -3.63% | 109.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,450 | ₩72,376 | ₩68,914 | ₩72,054 | +0.84% | 144.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,317 | ₩72,711 | ₩62,569 | ₩72,080 | +3.99% | 201.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,995 | ₩70,296 | ₩67,412 | ₩69,813 | +1.19% | 88.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,881 | ₩69,907 | ₩67,291 | ₩68,914 | +1.52% | 87.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,383 | ₩71,826 | ₩67,211 | ₩67,761 | -5.07% | 258.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,317 | ₩73,422 | ₩68,405 | ₩71,383 | +2.98% | 202.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,909 | ₩69,371 | ₩65,104 | ₩68,861 | +4.48% | 211.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,717 | ₩67,197 | ₩62,260 | ₩66,781 | +6.48% | 200.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,194 | ₩64,809 | ₩59,376 | ₩63,441 | +5.39% | 246.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,586 | ₩67,653 | ₩59,711 | ₩60,288 | -10.80% | 334.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,553 | ₩80,076 | ₩66,245 | ₩66,714 | -16.14% | 244.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,841 | ₩82,289 | ₩78,090 | ₩79,995 | -1.05% | 116.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,516 | ₩85,133 | ₩77,715 | ₩80,492 | -4.76% | 241.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,449 | ₩87,642 | ₩82,799 | ₩83,980 | -0.56% | 117.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,462 | ₩87,374 | ₩83,054 | ₩83,269 | -3.69% | 36.1만 |
|---|