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 | ₩50,861 | ₩51,075 | ₩49,644 | ₩50,245 | -1.21% | 30.2만 |
| 2026.10.08 | ₩49,510 | ₩51,449 | ₩49,510 | ₩50,606 | +2.22% | 51만 |
| 2026.10.07 | ₩48,239 | ₩51,422 | ₩47,999 | ₩50,178 | +4.02% | 109.6만 |
| 2026.10.06 | ₩47,317 | ₩50,245 | ₩47,263 | ₩49,055 | +3.67% | 37.8만 |
| 2026.10.05 | ₩46,394 | ₩47,718 | ₩46,287 | ₩46,688 | +0.63% | 38.1만 |
| 2026.10.02 | ₩47,985 | ₩48,079 | ₩46,153 | ₩46,461 | -3.18% | 21.4만 |
| 2026.10.01 | ₩47,477 | ₩47,798 | ₩45,805 | ₩46,875 | -1.27% | 29.6만 |
| 2026.09.30 | ₩46,701 | ₩48,025 | ₩46,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,504 |
| +1.72% |
| 33.1만 |
| 2026.09.29 | ₩46,514 | ₩46,648 | ₩45,605 | ₩46,474 | -0.09% | 31.7만 |
|---|
| 2026.09.28 | ₩46,875 | ₩47,062 | ₩45,538 | ₩46,313 | -1.20% | 44.7만 |
|---|
| 2026.09.25 | ₩46,568 | ₩47,785 | ₩45,886 | ₩47,397 | +1.78% | 25.7만 |
|---|
| 2026.09.24 | ₩47,196 | ₩47,196 | ₩45,725 | ₩46,527 | -1.42% | 32.1만 |
|---|
| 2026.09.23 | ₩48,774 | ₩48,854 | ₩47,036 | ₩47,129 | -3.37% | 21만 |
|---|
| 2026.09.22 | ₩49,724 | ₩50,593 | ₩49,269 | ₩49,456 | -0.54% | 22.3만 |
|---|
| 2026.09.21 | ₩48,172 | ₩49,082 | ₩47,223 | ₩48,761 | +1.22% | 25.9만 |
|---|
| 2026.09.18 | ₩48,306 | ₩48,935 | ₩47,584 | ₩47,838 | -0.97% | 42.5만 |
|---|
| 2026.09.17 | ₩50,687 | ₩50,687 | ₩48,480 | ₩48,493 | -4.33% | 24.7만 |
|---|
| 2026.09.16 | ₩48,440 | ₩50,473 | ₩48,146 | ₩49,336 | +1.85% | 34.4만 |
|---|
| 2026.09.15 | ₩49,189 | ₩49,229 | ₩48,079 | ₩48,360 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩50,901 | ₩51,743 | ₩49,095 | ₩49,149 | -3.44% | 24.8만 |
|---|
| 2026.09.11 | ₩52,198 | ₩52,318 | ₩50,205 | ₩51,248 | -1.82% | 43.1만 |
|---|
| 2026.09.10 | ₩52,385 | ₩52,947 | ₩50,673 | ₩51,235 | -2.20% | 45.6만 |
|---|
| 2026.09.09 | ₩53,776 | ₩54,057 | ₩52,372 | ₩53,081 | -1.29% | 33.8만 |
|---|
| 2026.09.08 | ₩54,859 | ₩54,859 | ₩52,934 | ₩54,057 | -1.46% | 34.4만 |
|---|
| 2026.09.04 | ₩52,345 | ₩55,127 | ₩51,971 | ₩54,619 | +4.34% | 24만 |
|---|
| 2026.09.03 | ₩52,158 | ₩53,214 | ₩51,489 | ₩52,506 | +0.67% | 25.6만 |
|---|
| 2026.09.02 | ₩50,526 | ₩51,984 | ₩49,951 | ₩51,516 | +1.96% | 29.3만 |
|---|
| 2026.09.01 | ₩52,452 | ₩52,599 | ₩50,299 | ₩50,446 | -3.82% | 36.5만 |
|---|
| 2026.08.31 | ₩53,121 | ₩54,445 | ₩52,653 | ₩53,094 | -0.05% | 27.1만 |
|---|
| 2026.08.28 | ₩54,364 | ₩54,712 | ₩53,147 | ₩53,509 | -1.57% | 22.9만 |
|---|
| 2026.08.27 | ₩54,244 | ₩54,806 | ₩53,361 | ₩53,896 | -0.64% | 21.4만 |
|---|
| 2026.08.26 | ₩54,177 | ₩54,833 | ₩53,763 | ₩54,592 | +0.77% | 15.6만 |
|---|
| 2026.08.25 | ₩55,140 | ₩55,140 | ₩53,789 | ₩54,044 | -1.99% | 19.6만 |
|---|
| 2026.08.24 | ₩55,341 | ₩55,648 | ₩54,324 | ₩54,324 | -1.84% | 16.4만 |
|---|
| 2026.08.21 | ₩54,605 | ₩55,301 | ₩54,151 | ₩54,873 | +0.49% | 17.4만 |
|---|
| 2026.08.20 | ₩53,789 | ₩54,538 | ₩53,361 | ₩54,271 | +0.90% | 26.9만 |
|---|
| 2026.08.19 | ₩53,616 | ₩55,113 | ₩53,562 | ₩54,672 | +1.97% | 20.6만 |
|---|
| 2026.08.18 | ₩54,525 | ₩54,859 | ₩52,920 | ₩53,121 | -2.58% | 22.1만 |
|---|
| 2026.08.17 | ₩55,689 | ₩56,397 | ₩53,843 | ₩54,458 | -2.21% | 19.1만 |
|---|
| 2026.08.14 | ₩56,050 | ₩56,437 | ₩55,381 | ₩55,956 | -0.17% | 14.6만 |
|---|
| 2026.08.13 | ₩56,852 | ₩56,852 | ₩55,515 | ₩56,330 | -0.92% | 22.8만 |
|---|
| 2026.08.12 | ₩57,360 | ₩57,360 | ₩56,116 | ₩56,210 | -2.01% | 20.2만 |
|---|
| 2026.08.11 | ₩55,836 | ₩57,521 | ₩55,541 | ₩57,200 | +2.44% | 20.8만 |
|---|
| 2026.08.10 | ₩58,403 | ₩59,808 | ₩55,408 | ₩55,408 | -5.13% | 32.7만 |
|---|
| 2026.08.07 | ₩59,875 | ₩60,450 | ₩58,216 | ₩59,032 | -1.41% | 38.8만 |
|---|
| 2026.08.06 | ₩62,442 | ₩64,034 | ₩58,978 | ₩59,473 | -4.75% | 48.8만 |
|---|
| 2026.08.05 | ₩62,054 | ₩64,983 | ₩61,934 | ₩63,860 | +2.91% | 33.4만 |
|---|
| 2026.08.04 | ₩62,616 | ₩63,673 | ₩61,359 | ₩61,867 | -1.20% | 45.9만 |
|---|
| 2026.08.03 | ₩59,166 | ₩62,670 | ₩58,684 | ₩62,536 | +5.70% | 19.8만 |
|---|
| 2026.07.31 | ₩58,484 | ₩58,858 | ₩57,775 | ₩58,096 | -0.66% | 15.6만 |
|---|
| 2026.07.30 | ₩60,583 | ₩60,771 | ₩57,293 | ₩58,296 | -3.77% | 21만 |
|---|
| 2026.07.29 | ₩62,295 | ₩63,231 | ₩59,380 | ₩60,022 | -3.65% | 24.1만 |
|---|
| 2026.07.28 | ₩61,399 | ₩64,301 | ₩61,132 | ₩63,151 | +2.85% | 41.7만 |
|---|
| 2026.07.27 | ₩61,626 | ₩61,626 | ₩59,500 | ₩60,690 | -1.52% | 27.9만 |
|---|
| 2026.07.24 | ₩58,671 | ₩61,078 | ₩58,591 | ₩60,583 | +3.26% | 29.1만 |
|---|
| 2026.07.23 | ₩59,594 | ₩60,409 | ₩57,802 | ₩58,497 | -1.84% | 36.5만 |
|---|
| 2026.07.22 | ₩60,717 | ₩61,600 | ₩60,008 | ₩60,476 | -0.40% | 16.8만 |
|---|
| 2026.07.21 | ₩61,546 | ₩62,482 | ₩60,289 | ₩60,383 | -1.89% | 14만 |
|---|
| 2026.07.20 | ₩62,068 | ₩62,268 | ₩61,038 | ₩61,667 | -0.65% | 13.2만 |
|---|
| 2026.07.17 | ₩61,787 | ₩63,111 | ₩60,650 | ₩62,161 | +0.61% | 22.4만 |
|---|
| 2026.07.16 | ₩60,249 | ₩63,659 | ₩60,249 | ₩62,630 | +3.95% | 24.4만 |
|---|
| 2026.07.15 | ₩59,513 | ₩61,573 | ₩59,500 | ₩61,078 | +2.63% | 21.6만 |
|---|
| 2026.07.14 | ₩57,895 | ₩59,340 | ₩57,521 | ₩59,152 | +2.17% | 14.6만 |
|---|
| 2026.07.13 | ₩58,698 | ₩58,952 | ₩56,464 | ₩57,293 | -2.39% | 14.6만 |
|---|
| 2026.07.10 | ₩58,337 | ₩59,353 | ₩58,136 | ₩58,711 | +0.64% | 16.6만 |
|---|
| 2026.07.09 | ₩59,233 | ₩59,607 | ₩57,521 | ₩57,695 | -2.60% | 41.4만 |
|---|
| 2026.07.08 | ₩57,119 | ₩58,912 | ₩56,344 | ₩58,764 | +2.88% | 19.8만 |
|---|
| 2026.07.07 | ₩59,647 | ₩60,035 | ₩57,293 | ₩57,842 | -3.03% | 20.7만 |
|---|
| 2026.07.06 | ₩60,717 | ₩61,626 | ₩59,513 | ₩59,580 | -1.87% | 19.7만 |
|---|
| 2026.07.02 | ₩62,509 | ₩63,646 | ₩60,583 | ₩61,011 | -2.40% | 21.6만 |
|---|
| 2026.07.01 | ₩62,496 | ₩65,237 | ₩62,496 | ₩62,817 | +0.51% | 24.3만 |
|---|
| 2026.06.30 | ₩61,988 | ₩63,004 | ₩60,383 | ₩62,603 | +0.99% | 33.8만 |
|---|
| 2026.06.29 | ₩59,313 | ₩62,536 | ₩58,350 | ₩61,800 | +4.19% | 39.7만 |
|---|
| 2026.06.26 | ₩60,530 | ₩61,305 | ₩59,500 | ₩59,848 | -1.13% | 82.3만 |
|---|
| 2026.06.25 | ₩60,958 | ₩62,175 | ₩58,550 | ₩58,938 | -3.31% | 30.3만 |
|---|
| 2026.06.24 | ₩61,586 | ₩63,017 | ₩60,369 | ₩60,597 | -1.61% | 31.6만 |
|---|
| 2026.06.23 | ₩61,693 | ₩62,268 | ₩60,623 | ₩60,690 | -1.63% | 28.2만 |
|---|
| 2026.06.22 | ₩61,372 | ₩62,803 | ₩60,784 | ₩61,747 | +0.61% | 26.6만 |
|---|
| 2026.06.18 | ₩60,931 | ₩63,713 | ₩60,931 | ₩61,479 | +0.90% | 41.3만 |
|---|
| 2026.06.17 | ₩59,875 | ₩61,626 | ₩59,273 | ₩60,356 | +0.80% | 44.9만 |
|---|
| 2026.06.16 | ₩59,192 | ₩60,516 | ₩59,192 | ₩59,981 | +1.33% | 15.3만 |
|---|
| 2026.06.15 | ₩59,768 | ₩61,092 | ₩58,403 | ₩58,684 | -1.81% | 21만 |
|---|
| 2026.06.12 | ₩58,497 | ₩59,875 | ₩58,350 | ₩58,564 | +0.11% | 19.4만 |
|---|
| 2026.06.11 | ₩56,678 | ₩58,577 | ₩55,100 | ₩58,497 | +3.21% | 17.1만 |
|---|
| 2026.06.10 | ₩57,802 | ₩58,724 | ₩55,983 | ₩56,344 | -2.52% | 23.8만 |
|---|
| 2026.06.09 | ₩57,360 | ₩59,366 | ₩57,133 | ₩58,296 | +1.63% | 18.8만 |
|---|
| 2026.06.08 | ₩56,665 | ₩57,360 | ₩56,384 | ₩56,625 | -0.07% | 15.4만 |
|---|
| 2026.06.05 | ₩56,879 | ₩57,521 | ₩55,902 | ₩56,638 | -0.42% | 19.3만 |
|---|
| 2026.06.04 | ₩57,681 | ₩57,882 | ₩56,116 | ₩57,160 | -0.90% | 26.4만 |
|---|
| 2026.06.03 | ₩58,444 | ₩58,698 | ₩56,036 | ₩56,638 | -3.09% | 30.7만 |
|---|
| 2026.06.02 | ₩58,350 | ₩59,099 | ₩57,641 | ₩58,510 | +0.28% | 24.6만 |
|---|
| 2026.06.01 | ₩57,333 | ₩59,380 | ₩56,651 | ₩58,270 | +1.63% | 31.1만 |
|---|
| 2026.05.29 | ₩59,246 | ₩60,115 | ₩57,601 | ₩57,628 | -2.73% | 30만 |
|---|
| 2026.05.28 | ₩57,253 | ₩59,179 | ₩56,411 | ₩59,126 | +3.27% | 22.6만 |
|---|
| 2026.05.27 | ₩56,906 | ₩58,377 | ₩56,651 | ₩57,628 | +1.27% | 18만 |
|---|
| 2026.05.26 | ₩55,368 | ₩56,264 | ₩54,217 | ₩56,210 | +1.52% | 39.4만 |
|---|
| 2026.05.22 | ₩55,220 | ₩55,555 | ₩53,843 | ₩55,047 | -0.31% | 27.3만 |
|---|
| 2026.05.21 | ₩54,151 | ₩55,488 | ₩52,706 | ₩55,100 | +1.75% | 31.7만 |
|---|
| 2026.05.20 | ₩52,238 | ₩54,859 | ₩51,449 | ₩54,672 | +4.66% | 39.7만 |
|---|
| 2026.05.19 | ₩52,760 | ₩53,027 | ₩51,222 | ₩52,131 | -1.19% | 29.7만 |
|---|
| 2026.05.18 | ₩52,425 | ₩53,201 | ₩51,663 | ₩52,786 | +0.69% | 41.2만 |
|---|
| 2026.05.15 | ₩54,204 | ₩54,552 | ₩51,489 | ₩51,636 | -4.74% | 33.2만 |
|---|
| 2026.05.14 | ₩51,823 | ₩55,541 | ₩51,716 | ₩54,873 | +5.88% | 50.7만 |
|---|
| 2026.05.13 | ₩50,459 | ₩52,238 | ₩50,178 | ₩51,543 | +2.15% | 33.4만 |
|---|
| 2026.05.12 | ₩51,583 | ₩52,118 | ₩50,673 | ₩50,847 | -1.43% | 43.5만 |
|---|
| 2026.05.11 | ₩53,188 | ₩54,164 | ₩51,636 | ₩51,743 | -2.72% | 34.6만 |
|---|
| 2026.05.08 | ₩56,451 | ₩56,946 | ₩52,653 | ₩53,214 | -5.73% | 46.1만 |
|---|
| 2026.05.07 | ₩62,710 | ₩62,897 | ₩55,167 | ₩56,758 | -9.49% | 57.1만 |
|---|
| 2026.05.06 | ₩58,029 | ₩59,620 | ₩57,654 | ₩58,912 | +1.52% | 34.3만 |
|---|
| 2026.05.05 | ₩55,261 | ₩57,133 | ₩54,431 | ₩56,879 | +2.93% | 42.4만 |
|---|
| 2026.05.04 | ₩56,638 | ₩56,879 | ₩54,552 | ₩54,873 | -3.12% | 66.6만 |
|---|
| 2026.05.01 | ₩58,189 | ₩58,350 | ₩56,611 | ₩56,932 | -2.16% | 23.5만 |
|---|
| 2026.04.30 | ₩56,705 | ₩57,695 | ₩55,956 | ₩57,614 | +1.60% | 23.9만 |
|---|
| 2026.04.29 | ₩57,962 | ₩57,989 | ₩56,451 | ₩56,799 | -2.01% | 19.9만 |
|---|
| 2026.04.28 | ₩59,473 | ₩60,169 | ₩57,614 | ₩58,189 | -2.16% | 21.4만 |
|---|
| 2026.04.27 | ₩60,302 | ₩60,931 | ₩58,791 | ₩59,393 | -1.51% | 33.1만 |
|---|
| 2026.04.24 | ₩59,340 | ₩60,343 | ₩58,858 | ₩60,316 | +1.65% | 27.4만 |
|---|
| 2026.04.23 | ₩59,808 | ₩59,848 | ₩58,296 | ₩58,992 | -1.36% | 26.7만 |
|---|
| 2026.04.22 | ₩60,958 | ₩60,958 | ₩59,099 | ₩59,447 | -2.48% | 22만 |
|---|
| 2026.04.21 | ₩60,182 | ₩61,881 | ₩59,741 | ₩60,222 | +0.07% | 31.9만 |
|---|
| 2026.04.20 | ₩58,684 | ₩61,506 | ₩58,684 | ₩61,265 | +4.40% | 28.4만 |
|---|
| 2026.04.17 | ₩60,088 | ₩60,864 | ₩58,805 | ₩59,005 | -1.80% | 30.6만 |
|---|
| 2026.04.16 | ₩59,233 | ₩59,768 | ₩57,708 | ₩58,978 | -0.43% | 41.4만 |
|---|
| 2026.04.15 | ₩60,998 | ₩60,998 | ₩58,363 | ₩58,805 | -3.60% | 20.2만 |
|---|
| 2026.04.14 | ₩61,172 | ₩61,774 | ₩60,570 | ₩61,132 | -0.07% | 17.5만 |
|---|
| 2026.04.13 | ₩57,721 | ₩61,279 | ₩56,705 | ₩61,172 | +5.98% | 32.7만 |
|---|
| 2026.04.10 | ₩55,769 | ₩59,808 | ₩54,578 | ₩58,296 | +4.53% | 53.1만 |
|---|
| 2026.04.09 | ₩58,350 | ₩61,626 | ₩57,588 | ₩60,998 | +4.54% | 41.1만 |
|---|
| 2026.04.08 | ₩59,099 | ₩59,901 | ₩58,029 | ₩58,711 | -0.66% | 38.5만 |
|---|
| 2026.04.07 | ₩58,029 | ₩58,029 | ₩56,464 | ₩56,839 | -2.05% | 24.8만 |
|---|
| 2026.04.06 | ₩58,136 | ₩58,444 | ₩57,293 | ₩58,444 | +0.53% | 26.7만 |
|---|
| 2026.04.02 | ₩59,179 | ₩60,878 | ₩58,484 | ₩58,550 | -1.06% | 52.4만 |
|---|
| 2026.04.01 | ₩59,620 | ₩60,958 | ₩59,620 | ₩60,169 | +0.92% | 30.8만 |
|---|
| 2026.03.31 | ₩58,056 | ₩60,463 | ₩57,775 | ₩59,580 | +2.63% | 44.4만 |
|---|
| 2026.03.30 | ₩57,173 | ₩59,393 | ₩56,812 | ₩57,695 | +0.91% | 62.8만 |
|---|
| 2026.03.27 | ₩55,983 | ₩58,123 | ₩55,541 | ₩56,812 | +1.48% | 46.9만 |
|---|
| 2026.03.26 | ₩55,154 | ₩58,136 | ₩54,806 | ₩56,478 | +2.40% | 64.9만 |
|---|
| 2026.03.25 | ₩55,555 | ₩56,063 | ₩53,963 | ₩55,996 | +0.79% | 30.1만 |
|---|
| 2026.03.24 | ₩53,295 | ₩55,515 | ₩52,867 | ₩54,672 | +2.58% | 46.2만 |
|---|
| 2026.03.23 | ₩56,210 | ₩56,210 | ₩53,763 | ₩54,057 | -3.83% | 71.7만 |
|---|
| 2026.03.20 | ₩56,986 | ₩57,026 | ₩54,124 | ₩54,191 | -4.90% | 237.3만 |
|---|
| 2026.03.19 | ₩57,467 | ₩58,163 | ₩55,943 | ₩57,160 | -0.54% | 48.5만 |
|---|
| 2026.03.18 | ₩59,166 | ₩60,062 | ₩58,136 | ₩58,243 | -1.56% | 64만 |
|---|
| 2026.03.17 | ₩60,035 | ₩61,118 | ₩59,099 | ₩60,129 | +0.16% | 68.7만 |
|---|
| 2026.03.16 | ₩60,597 | ₩61,065 | ₩57,240 | ₩58,657 | -3.20% | 75.6만 |
|---|
| 2026.03.13 | ₩60,343 | ₩61,372 | ₩59,540 | ₩61,132 | +1.31% | 56.1만 |
|---|
| 2026.03.12 | ₩59,259 | ₩61,185 | ₩58,992 | ₩59,875 | +1.04% | 58.4만 |
|---|
| 2026.03.11 | ₩57,654 | ₩60,062 | ₩56,397 | ₩59,861 | +3.83% | 45.8만 |
|---|
| 2026.03.10 | ₩56,625 | ₩59,259 | ₩55,515 | ₩56,999 | +0.66% | 65.2만 |
|---|
| 2026.03.09 | ₩54,485 | ₩56,865 | ₩53,616 | ₩56,772 | +4.20% | 110.4만 |
|---|
| 2026.03.06 | ₩58,230 | ₩58,310 | ₩55,475 | ₩55,635 | -4.46% | 70.2만 |
|---|
| 2026.03.05 | ₩60,316 | ₩60,677 | ₩57,146 | ₩58,992 | -2.20% | 89만 |
|---|
| 2026.03.04 | ₩61,653 | ₩62,188 | ₩60,623 | ₩61,092 | -0.91% | 50.7만 |
|---|
| 2026.03.03 | ₩58,497 | ₩61,600 | ₩57,628 | ₩61,533 | +5.19% | 61만 |
|---|
| 2026.03.02 | ₩59,513 | ₩61,319 | ₩58,577 | ₩60,356 | +1.42% | 41.8만 |
|---|
| 2026.02.27 | ₩60,918 | ₩62,202 | ₩57,788 | ₩60,931 | +0.02% | 89.8만 |
|---|
| 2026.02.26 | ₩64,555 | ₩69,276 | ₩58,350 | ₩61,533 | -4.68% | 97.2만 |
|---|
| 2026.02.25 | ₩66,869 | ₩66,869 | ₩63,980 | ₩65,665 | -1.80% | 42.6만 |
|---|
| 2026.02.24 | ₩66,294 | ₩67,471 | ₩66,000 | ₩66,816 | +0.79% | 26.9만 |
|---|
| 2026.02.23 | ₩68,206 | ₩68,875 | ₩66,053 | ₩66,093 | -3.10% | 35.8만 |
|---|
| 2026.02.20 | ₩69,076 | ₩69,865 | ₩68,300 | ₩68,554 | -0.76% | 38.1만 |
|---|
| 2026.02.19 | ₩70,346 | ₩70,493 | ₩68,487 | ₩69,049 | -1.84% | 25.7만 |
|---|
| 2026.02.18 | ₩71,376 | ₩72,660 | ₩69,811 | ₩70,373 | -1.41% | 18.1만 |
|---|
| 2026.02.17 | ₩70,788 | ₩71,884 | ₩69,062 | ₩71,456 | +0.94% | 21.6만 |
|---|
| 2026.02.13 | ₩69,932 | ₩71,710 | ₩69,290 | ₩70,828 | +1.28% | 15.6만 |
|---|
| 2026.02.12 | ₩71,496 | ₩71,684 | ₩69,290 | ₩69,691 | -2.53% | 23.6만 |
|---|
| 2026.02.11 | ₩70,520 | ₩70,935 | ₩69,330 | ₩70,226 | -0.42% | 28.2만 |
|---|
| 2026.02.10 | ₩70,279 | ₩73,355 | ₩69,464 | ₩71,175 | +1.27% | 27.1만 |
|---|
| 2026.02.09 | ₩69,490 | ₩69,704 | ₩68,688 | ₩69,504 | +0.02% | 15.2만 |
|---|
| 2026.02.06 | ₩68,460 | ₩70,306 | ₩67,926 | ₩69,651 | +1.74% | 19.4만 |
|---|
| 2026.02.05 | ₩67,029 | ₩68,688 | ₩66,281 | ₩67,404 | +0.56% | 29만 |
|---|
| 2026.02.04 | ₩65,665 | ₩68,501 | ₩65,318 | ₩67,484 | +2.77% | 30.1만 |
|---|
| 2026.02.03 | ₩64,248 | ₩66,321 | ₩63,231 | ₩65,130 | +1.37% | 35.7만 |
|---|
| 2026.02.02 | ₩65,411 | ₩65,973 | ₩64,649 | ₩64,729 | -1.04% | 20.3만 |
|---|
| 2026.01.30 | ₩65,264 | ₩66,454 | ₩63,900 | ₩65,411 | +0.23% | 43.4만 |
|---|
| 2026.01.29 | ₩65,371 | ₩66,160 | ₩63,980 | ₩65,237 | -0.20% | 35.9만 |
|---|
| 2026.01.28 | ₩66,709 | ₩67,578 | ₩65,344 | ₩65,425 | -1.92% | 38.4만 |
|---|
| 2026.01.27 | ₩67,524 | ₩68,019 | ₩65,251 | ₩66,561 | -1.43% | 33.9만 |
|---|
| 2026.01.26 | ₩67,658 | ₩69,517 | ₩66,535 | ₩68,661 | +1.48% | 26.2만 |
|---|
| 2026.01.23 | ₩70,092 | ₩70,092 | ₩67,511 | ₩67,725 | -3.38% | 26.9만 |
|---|
| 2026.01.22 | ₩70,400 | ₩71,215 | ₩69,437 | ₩70,239 | -0.23% | 27.9만 |
|---|
| 2026.01.21 | ₩69,811 | ₩71,898 | ₩69,143 | ₩70,146 | +0.48% | 32.3만 |
|---|
| 2026.01.20 | ₩70,279 | ₩70,707 | ₩69,276 | ₩69,397 | -1.26% | 22.7만 |
|---|
| 2026.01.16 | ₩71,898 | ₩72,152 | ₩70,533 | ₩71,831 | -0.09% | 25.5만 |
|---|
| 2026.01.15 | ₩70,681 | ₩72,138 | ₩70,012 | ₩71,978 | +1.84% | 29.3만 |
|---|
| 2026.01.14 | ₩69,958 | ₩70,681 | ₩69,183 | ₩70,012 | +0.08% | 23.5만 |
|---|
| 2026.01.13 | ₩71,175 | ₩71,496 | ₩68,701 | ₩69,825 | -1.90% | 38.1만 |
|---|
| 2026.01.12 | ₩71,229 | ₩72,152 | ₩70,881 | ₩71,175 | -0.08% | 27.9만 |
|---|
| 2026.01.09 | ₩69,263 | ₩72,486 | ₩68,661 | ₩71,857 | +3.75% | 40.6만 |
|---|
| 2026.01.08 | ₩63,552 | ₩69,945 | ₩63,552 | ₩68,514 | +7.81% | 40.2만 |
|---|
| 2026.01.07 | ₩68,033 | ₩68,126 | ₩62,375 | ₩64,114 | -5.76% | 48.4만 |
|---|
| 2026.01.06 | ₩68,768 | ₩69,062 | ₩66,120 | ₩67,899 | -1.26% | 48.8만 |
|---|
| 2026.01.05 | ₩69,102 | ₩71,804 | ₩69,102 | ₩69,530 | +0.62% | 23.9만 |
|---|
| 2026.01.02 | ₩67,645 | ₩70,079 | ₩67,391 | ₩69,597 | +2.89% | 29.1만 |
|---|
| 2025.12.31 | ₩68,755 | ₩68,875 | ₩67,203 | ₩67,297 | -2.12% | 23.7만 |
|---|
| 2025.12.30 | ₩68,661 | ₩69,571 | ₩68,661 | ₩68,942 | +0.41% | 16.4만 |
|---|
| 2025.12.29 | ₩68,781 | ₩69,437 | ₩68,407 | ₩69,009 | +0.33% | 19.5만 |
|---|
| 2025.12.26 | ₩68,942 | ₩69,691 | ₩68,246 | ₩68,701 | -0.35% | 21만 |
|---|
| 2025.12.24 | ₩68,875 | ₩69,410 | ₩68,514 | ₩69,370 | +0.72% | 11.6만 |
|---|
| 2025.12.23 | ₩67,725 | ₩69,196 | ₩67,417 | ₩68,541 | +1.20% | 30만 |
|---|
| 2025.12.22 | ₩67,671 | ₩69,290 | ₩67,083 | ₩68,126 | +0.67% | 24.8만 |
|---|
| 2025.12.19 | ₩68,621 | ₩69,290 | ₩67,003 | ₩67,551 | -1.56% | 85.6만 |
|---|
| 2025.12.18 | ₩68,902 | ₩70,440 | ₩68,902 | ₩69,209 | +0.45% | 23.3만 |
|---|
| 2025.12.17 | ₩69,557 | ₩70,132 | ₩67,805 | ₩67,926 | -2.35% | 40.6만 |
|---|
| 2025.12.16 | ₩70,935 | ₩71,563 | ₩69,544 | ₩69,758 | -1.66% | 42.4만 |
|---|
| 2025.12.15 | ₩71,162 | ₩71,603 | ₩70,480 | ₩71,242 | +0.11% | 67만 |
|---|
| 2025.12.12 | ₩71,603 | ₩72,326 | ₩70,574 | ₩71,162 | -0.62% | 31.3만 |
|---|
| 2025.12.11 | ₩71,603 | ₩73,195 | ₩70,065 | ₩71,536 | -0.09% | 57.3만 |
|---|
| 2025.12.10 | ₩68,661 | ₩71,523 | ₩68,353 | ₩71,429 | +4.03% | 36.4만 |
|---|
| 2025.12.09 | ₩68,367 | ₩69,169 | ₩68,193 | ₩69,076 | +1.04% | 33.8만 |
|---|
| 2025.12.08 | ₩69,102 | ₩69,530 | ₩68,246 | ₩68,367 | -1.06% | 43.7만 |
|---|
| 2025.12.05 | ₩68,220 | ₩69,156 | ₩67,471 | ₩68,648 | +0.63% | 36.7만 |
|---|
| 2025.12.04 | ₩67,752 | ₩69,009 | ₩67,712 | ₩68,661 | +1.34% | 33.9만 |
|---|
| 2025.12.03 | ₩66,762 | ₩68,367 | ₩66,762 | ₩68,059 | +1.94% | 29만 |
|---|
| 2025.12.02 | ₩67,310 | ₩68,220 | ₩64,903 | ₩66,896 | -0.62% | 54.6만 |
|---|
| 2025.12.01 | ₩65,705 | ₩67,685 | ₩65,572 | ₩67,203 | +2.28% | 57만 |
|---|
| 2025.11.28 | ₩66,468 | ₩66,989 | ₩65,946 | ₩66,575 | +0.16% | 28.8만 |
|---|
| 2025.11.26 | ₩63,980 | ₩66,441 | ₩63,980 | ₩65,639 | +2.59% | 61.5만 |
|---|
| 2025.11.25 | ₩62,830 | ₩64,983 | ₩62,456 | ₩64,662 | +2.92% | 53.9만 |
|---|
| 2025.11.24 | ₩62,523 | ₩63,766 | ₩62,068 | ₩62,242 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩61,640 | ₩64,609 | ₩61,640 | ₩63,245 | +2.60% | 54.8만 |
|---|
| 2025.11.20 | ₩62,710 | ₩63,579 | ₩61,051 | ₩61,399 | -2.09% | 46.7만 |
|---|
| 2025.11.19 | ₩61,386 | ₩62,322 | ₩60,931 | ₩61,894 | +0.83% | 38.2만 |
|---|
| 2025.11.18 | ₩60,155 | ₩61,466 | ₩59,192 | ₩60,944 | +1.31% | 53.2만 |
|---|
| 2025.11.17 | ₩60,008 | ₩61,787 | ₩59,848 | ₩60,369 | +0.60% | 53.7만 |
|---|
| 2025.11.14 | ₩59,687 | ₩60,423 | ₩59,527 | ₩60,102 | +0.69% | 52.3만 |
|---|
| 2025.11.13 | ₩62,121 | ₩63,071 | ₩59,687 | ₩60,062 | -3.32% | 67만 |
|---|
| 2025.11.12 | ₩62,375 | ₩63,659 | ₩61,546 | ₩62,255 | -0.19% | 76.4만 |
|---|
| 2025.11.11 | ₩63,231 | ₩63,592 | ₩61,667 | ₩61,907 | -2.09% | 82.4만 |
|---|
| 2025.11.10 | ₩67,377 | ₩67,444 | ₩62,696 | ₩62,710 | -6.93% | 56.5만 |
|---|
| 2025.11.07 | ₩68,407 | ₩69,143 | ₩66,040 | ₩66,508 | -2.78% | 75.6만 |
|---|
| 2025.11.06 | ₩73,101 | ₩73,730 | ₩69,557 | ₩70,132 | -4.06% | 57만 |
|---|
| 2025.11.05 | ₩76,324 | ₩76,939 | ₩74,479 | ₩74,893 | -1.87% | 61.7만 |
|---|
| 2025.11.04 | ₩77,568 | ₩77,688 | ₩75,107 | ₩76,725 | -1.09% | 29.6만 |
|---|
| 2025.11.03 | ₩79,307 | ₩79,828 | ₩78,156 | ₩78,451 | -1.08% | 20.7만 |
|---|
| 2025.10.31 | ₩78,263 | ₩80,163 | ₩77,849 | ₩79,748 | +1.90% | 23.1만 |
|---|
| 2025.10.30 | ₩78,665 | ₩80,510 | ₩78,290 | ₩78,598 | -0.09% | 17.8만 |
|---|
| 2025.10.29 | ₩80,015 | ₩80,871 | ₩78,625 | ₩79,427 | -0.74% | 22.1만 |
|---|
| 2025.10.28 | ₩80,015 | ₩82,035 | ₩79,547 | ₩80,564 | +0.69% | 26.5만 |
|---|
| 2025.10.27 | ₩80,591 | ₩81,446 | ₩79,574 | ₩80,122 | -0.58% | 27.3만 |
|---|
| 2025.10.24 | ₩80,738 | ₩81,299 | ₩79,574 | ₩80,243 | -0.61% | 20.8만 |
|---|
| 2025.10.23 | ₩80,243 | ₩80,671 | ₩78,718 | ₩79,895 | -0.43% | 19.5만 |
|---|
| 2025.10.22 | ₩81,032 | ₩82,048 | ₩79,788 | ₩79,828 | -1.49% | 53.5만 |
|---|
| 2025.10.21 | ₩79,267 | ₩82,369 | ₩78,370 | ₩81,259 | +2.51% | 70.2만 |
|---|
| 2025.10.20 | ₩84,255 | ₩84,870 | ₩77,474 | ₩79,226 | -5.97% | 77.4만 |
|---|
| 2025.10.17 | ₩82,543 | ₩84,429 | ₩82,543 | ₩83,720 | +1.43% | 23.1만 |
|---|
| 2025.10.16 | ₩84,522 | ₩84,522 | ₩82,543 | ₩83,091 | -1.69% | 21.1만 |
|---|
| 2025.10.15 | ₩86,823 | ₩87,371 | ₩84,536 | ₩84,549 | -2.62% | 25.9만 |
|---|
| 2025.10.14 | ₩83,439 | ₩86,742 | ₩83,439 | ₩86,435 | +3.59% | 23.1만 |
|---|
| 2025.10.13 | ₩84,188 | ₩84,589 | ₩83,426 | ₩84,509 | +0.38% | 24.5만 |
|---|
| 2025.10.10 | ₩86,194 | ₩87,104 | ₩82,797 | ₩83,011 | -3.69% | 36.1만 |
|---|