시장 데이터를 불러오는 중
전체 종목
테나리스 ADR 과거 주가
Tenaris S.A. American Depositary Shares · TS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tenaris S.A. American Depositary Shares · TS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,699 | ₩77,571 | ₩76,431 | ₩76,887 | +0.24% | 105.1만 |
| 2026.10.08 | ₩74,876 | ₩76,177 | ₩74,380 | ₩75,882 | +1.34% | 100.1만 |
| 2026.10.07 | ₩76,351 | ₩76,565 | ₩74,259 | ₩74,527 | -2.39% | 95.6만 |
| 2026.10.06 | ₩76,699 | ₩76,847 | ₩75,037 | ₩76,257 | -0.58% | 203.8만 |
| 2026.10.05 | ₩76,190 | ₩78,764 | ₩76,109 | ₩78,389 | +2.89% | 194.9만 |
| 2026.10.02 | ₩74,125 | ₩75,157 | ₩73,964 | ₩75,077 | +1.28% | 98.5만 |
| 2026.10.01 | ₩73,387 | ₩74,634 | ₩72,797 | ₩74,621 | +1.68% | 107.8만 |
| 2026.09.30 | ₩73,696 | ₩74,742 | ₩73,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,991 |
| +0.40% |
| 166.2만 |
| 2026.09.29 | ₩73,669 | ₩74,420 | ₩73,294 | ₩73,817 | +0.20% | 96.1만 |
|---|
| 2026.09.28 | ₩75,493 | ₩75,882 | ₩74,970 | ₩75,251 | -0.32% | 123.2만 |
|---|
| 2026.09.25 | ₩74,339 | ₩75,050 | ₩74,098 | ₩74,380 | +0.05% | 78.9만 |
|---|
| 2026.09.24 | ₩76,042 | ₩76,498 | ₩74,849 | ₩74,929 | -1.46% | 148.5만 |
|---|
| 2026.09.23 | ₩74,621 | ₩75,506 | ₩74,353 | ₩74,782 | +0.22% | 110만 |
|---|
| 2026.09.22 | ₩73,843 | ₩75,466 | ₩73,441 | ₩74,313 | +0.64% | 82.6만 |
|---|
| 2026.09.21 | ₩75,841 | ₩75,841 | ₩74,554 | ₩75,050 | -1.04% | 101.6만 |
|---|
| 2026.09.18 | ₩75,224 | ₩75,479 | ₩74,474 | ₩75,426 | +0.27% | 152.3만 |
|---|
| 2026.09.17 | ₩75,855 | ₩76,458 | ₩75,412 | ₩75,788 | -0.09% | 77.3만 |
|---|
| 2026.09.16 | ₩76,834 | ₩77,222 | ₩74,849 | ₩75,493 | -1.75% | 102.9만 |
|---|
| 2026.09.15 | ₩75,224 | ₩76,190 | ₩74,983 | ₩75,949 | +0.96% | 107.2만 |
|---|
| 2026.09.14 | ₩76,069 | ₩76,096 | ₩73,160 | ₩73,937 | -2.80% | 162.5만 |
|---|
| 2026.09.11 | ₩76,887 | ₩77,142 | ₩76,270 | ₩76,954 | +0.09% | 101.6만 |
|---|
| 2026.09.10 | ₩77,558 | ₩77,558 | ₩75,680 | ₩76,324 | -1.59% | 60.4만 |
|---|
| 2026.09.09 | ₩77,410 | ₩77,987 | ₩76,606 | ₩77,222 | -0.24% | 100.6만 |
|---|
| 2026.09.08 | ₩76,311 | ₩77,745 | ₩76,257 | ₩76,351 | +0.05% | 144.5만 |
|---|
| 2026.09.04 | ₩75,385 | ₩75,761 | ₩74,608 | ₩75,694 | +0.41% | 70.9만 |
|---|
| 2026.09.03 | ₩75,828 | ₩76,083 | ₩75,077 | ₩75,506 | -0.42% | 83.6만 |
|---|
| 2026.09.02 | ₩74,232 | ₩75,305 | ₩73,656 | ₩75,064 | +1.12% | 187.1만 |
|---|
| 2026.09.01 | ₩75,359 | ₩76,244 | ₩74,702 | ₩75,895 | +0.71% | 115.2만 |
|---|
| 2026.08.31 | ₩75,090 | ₩75,922 | ₩74,138 | ₩74,916 | -0.23% | 140.3만 |
|---|
| 2026.08.28 | ₩72,945 | ₩73,173 | ₩72,073 | ₩72,368 | -0.79% | 68.1만 |
|---|
| 2026.08.27 | ₩72,730 | ₩73,240 | ₩71,792 | ₩72,824 | +0.13% | 118.6만 |
|---|
| 2026.08.26 | ₩72,690 | ₩73,012 | ₩72,047 | ₩72,221 | -0.65% | 104.1만 |
|---|
| 2026.08.25 | ₩71,685 | ₩73,481 | ₩71,685 | ₩73,213 | +2.13% | 110.6만 |
|---|
| 2026.08.24 | ₩71,068 | ₩71,845 | ₩70,169 | ₩71,631 | +0.79% | 171.1만 |
|---|
| 2026.08.21 | ₩70,800 | ₩71,457 | ₩69,821 | ₩70,612 | -0.27% | 86.8만 |
|---|
| 2026.08.20 | ₩70,987 | ₩72,623 | ₩70,478 | ₩70,639 | -0.49% | 276.4만 |
|---|
| 2026.08.19 | ₩71,966 | ₩72,087 | ₩70,759 | ₩71,188 | -1.08% | 213.6만 |
|---|
| 2026.08.18 | ₩71,805 | ₩71,805 | ₩70,867 | ₩71,001 | -1.12% | 153.8만 |
|---|
| 2026.08.17 | ₩72,100 | ₩72,194 | ₩71,215 | ₩71,658 | -0.61% | 138만 |
|---|
| 2026.08.14 | ₩70,491 | ₩72,248 | ₩70,370 | ₩71,845 | +1.92% | 178만 |
|---|
| 2026.08.13 | ₩70,759 | ₩71,175 | ₩70,156 | ₩70,558 | -0.28% | 137.2만 |
|---|
| 2026.08.12 | ₩71,457 | ₩72,033 | ₩71,068 | ₩71,269 | -0.26% | 148.6만 |
|---|
| 2026.08.11 | ₩72,167 | ₩72,462 | ₩71,175 | ₩71,658 | -0.71% | 269.8만 |
|---|
| 2026.08.10 | ₩71,457 | ₩72,891 | ₩71,403 | ₩72,757 | +1.82% | 224.6만 |
|---|
| 2026.08.07 | ₩72,100 | ₩72,167 | ₩70,907 | ₩71,121 | -1.36% | 148.1만 |
|---|
| 2026.08.06 | ₩74,286 | ₩74,715 | ₩70,545 | ₩71,604 | -3.61% | 469.4만 |
|---|
| 2026.08.05 | ₩78,268 | ₩78,402 | ₩76,418 | ₩76,498 | -2.26% | 91.2만 |
|---|
| 2026.08.04 | ₩76,659 | ₩78,201 | ₩76,217 | ₩77,719 | +1.38% | 95.4만 |
|---|
| 2026.08.03 | ₩75,573 | ₩76,699 | ₩74,983 | ₩76,632 | +1.40% | 129만 |
|---|
| 2026.07.31 | ₩76,565 | ₩77,048 | ₩75,814 | ₩76,874 | +0.40% | 116.9만 |
|---|
| 2026.07.30 | ₩75,305 | ₩76,083 | ₩74,688 | ₩76,069 | +1.01% | 98.5만 |
|---|
| 2026.07.29 | ₩76,351 | ₩76,418 | ₩74,795 | ₩74,849 | -1.97% | 93.1만 |
|---|
| 2026.07.28 | ₩75,117 | ₩75,452 | ₩73,991 | ₩74,608 | -0.68% | 95.4만 |
|---|
| 2026.07.27 | ₩76,793 | ₩77,169 | ₩75,506 | ₩75,640 | -1.50% | 97.6만 |
|---|
| 2026.07.24 | ₩77,504 | ₩78,791 | ₩77,155 | ₩77,330 | -0.22% | 145.7만 |
|---|
| 2026.07.23 | ₩78,630 | ₩78,925 | ₩76,834 | ₩76,914 | -2.18% | 117.5만 |
|---|
| 2026.07.22 | ₩77,611 | ₩78,738 | ₩77,611 | ₩78,188 | +0.74% | 73.1만 |
|---|
| 2026.07.21 | ₩75,734 | ₩76,404 | ₩74,071 | ₩76,404 | +0.89% | 103.3만 |
|---|
| 2026.07.20 | ₩76,230 | ₩76,860 | ₩75,198 | ₩75,211 | -1.34% | 83.8만 |
|---|
| 2026.07.17 | ₩75,211 | ₩76,699 | ₩74,675 | ₩76,646 | +1.91% | 81.2만 |
|---|
| 2026.07.16 | ₩75,707 | ₩75,935 | ₩74,554 | ₩74,742 | -1.28% | 95.7만 |
|---|
| 2026.07.15 | ₩76,458 | ₩76,699 | ₩75,157 | ₩76,324 | -0.18% | 108.2만 |
|---|
| 2026.07.14 | ₩75,868 | ₩76,217 | ₩74,903 | ₩75,506 | -0.48% | 80.4만 |
|---|
| 2026.07.13 | ₩74,822 | ₩75,385 | ₩74,621 | ₩74,889 | +0.09% | 106.2만 |
|---|
| 2026.07.10 | ₩74,205 | ₩74,702 | ₩73,924 | ₩74,514 | +0.42% | 93만 |
|---|
| 2026.07.09 | ₩73,428 | ₩73,723 | ₩72,932 | ₩73,642 | +0.29% | 94.8만 |
|---|
| 2026.07.08 | ₩72,932 | ₩73,991 | ₩72,583 | ₩73,924 | +1.36% | 144.9만 |
|---|
| 2026.07.07 | ₩71,966 | ₩72,918 | ₩71,658 | ₩72,556 | +0.82% | 129.6만 |
|---|
| 2026.07.06 | ₩72,409 | ₩72,932 | ₩72,033 | ₩72,140 | -0.37% | 100.1만 |
|---|
| 2026.07.02 | ₩73,227 | ₩73,535 | ₩71,738 | ₩72,583 | -0.88% | 123만 |
|---|
| 2026.07.01 | ₩73,119 | ₩73,723 | ₩72,194 | ₩72,663 | -0.62% | 92.4만 |
|---|
| 2026.06.30 | ₩75,412 | ₩75,640 | ₩73,736 | ₩74,407 | -1.33% | 100.4만 |
|---|
| 2026.06.29 | ₩75,627 | ₩76,150 | ₩75,037 | ₩75,064 | -0.74% | 101.9만 |
|---|
| 2026.06.26 | ₩76,351 | ₩76,552 | ₩74,688 | ₩75,131 | -1.60% | 106.4만 |
|---|
| 2026.06.25 | ₩75,828 | ₩76,941 | ₩75,426 | ₩76,914 | +1.43% | 86.5만 |
|---|
| 2026.06.24 | ₩75,721 | ₩76,136 | ₩75,171 | ₩75,788 | +0.09% | 118.7만 |
|---|
| 2026.06.23 | ₩77,048 | ₩77,920 | ₩76,780 | ₩77,812 | +0.99% | 99.7만 |
|---|
| 2026.06.22 | ₩76,968 | ₩78,107 | ₩76,673 | ₩77,973 | +1.31% | 92.8만 |
|---|
| 2026.06.18 | ₩77,517 | ₩77,799 | ₩75,801 | ₩76,726 | -1.02% | 191.5만 |
|---|
| 2026.06.17 | ₩81,661 | ₩81,929 | ₩79,033 | ₩79,261 | -2.94% | 135.5만 |
|---|
| 2026.06.16 | ₩82,184 | ₩82,358 | ₩80,561 | ₩80,709 | -1.79% | 127.7만 |
|---|
| 2026.06.15 | ₩83,324 | ₩83,538 | ₩82,599 | ₩82,666 | -0.79% | 91.4만 |
|---|
| 2026.06.12 | ₩82,170 | ₩84,772 | ₩82,103 | ₩84,369 | +2.68% | 130.6만 |
|---|
| 2026.06.11 | ₩84,410 | ₩84,557 | ₩83,069 | ₩83,109 | -1.54% | 137.6만 |
|---|
| 2026.06.10 | ₩82,546 | ₩83,096 | ₩82,237 | ₩82,425 | -0.15% | 119.5만 |
|---|
| 2026.06.09 | ₩84,182 | ₩84,209 | ₩81,111 | ₩82,211 | -2.34% | 131.9만 |
|---|
| 2026.06.08 | ₩83,659 | ₩84,678 | ₩83,645 | ₩84,222 | +0.67% | 68.5만 |
|---|
| 2026.06.05 | ₩85,965 | ₩85,979 | ₩82,170 | ₩82,385 | -4.16% | 128.8만 |
|---|
| 2026.06.04 | ₩84,691 | ₩85,871 | ₩84,557 | ₩85,710 | +1.20% | 107만 |
|---|
| 2026.06.03 | ₩85,603 | ₩86,622 | ₩85,147 | ₩85,844 | +0.28% | 141.7만 |
|---|
| 2026.06.02 | ₩84,651 | ₩86,126 | ₩84,530 | ₩85,616 | +1.14% | 114만 |
|---|
| 2026.06.01 | ₩82,961 | ₩84,302 | ₩82,519 | ₩83,967 | +1.21% | 143만 |
|---|
| 2026.05.29 | ₩81,862 | ₩82,599 | ₩81,419 | ₩81,701 | -0.20% | 157.3만 |
|---|
| 2026.05.28 | ₩81,942 | ₩82,103 | ₩80,374 | ₩80,441 | -1.83% | 155.4만 |
|---|
| 2026.05.27 | ₩80,937 | ₩81,822 | ₩79,703 | ₩81,366 | +0.53% | 252.6만 |
|---|
| 2026.05.26 | ₩83,806 | ₩84,959 | ₩83,578 | ₩84,061 | +0.30% | 133.7만 |
|---|
| 2026.05.22 | ₩82,492 | ₩82,948 | ₩81,942 | ₩82,613 | +0.15% | 138.1만 |
|---|
| 2026.05.21 | ₩82,774 | ₩83,404 | ₩81,889 | ₩82,827 | +0.06% | 194.3만 |
|---|
| 2026.05.20 | ₩82,492 | ₩82,988 | ₩81,272 | ₩81,379 | -1.35% | 172만 |
|---|
| 2026.05.19 | ₩81,473 | ₩82,130 | ₩80,467 | ₩81,580 | +0.13% | 366.3만 |
|---|
| 2026.05.18 | ₩82,640 | ₩84,155 | ₩82,237 | ₩83,243 | +0.73% | 192.9만 |
|---|
| 2026.05.15 | ₩83,672 | ₩83,914 | ₩82,304 | ₩82,827 | -1.01% | 139.2만 |
|---|
| 2026.05.14 | ₩85,643 | ₩85,697 | ₩84,128 | ₩84,249 | -1.63% | 76.9만 |
|---|
| 2026.05.13 | ₩84,825 | ₩85,804 | ₩84,705 | ₩85,281 | +0.54% | 137.5만 |
|---|
| 2026.05.12 | ₩83,297 | ₩84,021 | ₩82,774 | ₩83,806 | +0.61% | 181.1만 |
|---|
| 2026.05.11 | ₩81,419 | ₩83,015 | ₩81,326 | ₩82,961 | +1.89% | 162만 |
|---|
| 2026.05.08 | ₩79,757 | ₩81,004 | ₩79,435 | ₩80,199 | +0.55% | 274.2만 |
|---|
| 2026.05.07 | ₩79,261 | ₩79,891 | ₩77,424 | ₩79,059 | -0.25% | 463.6만 |
|---|
| 2026.05.06 | ₩83,511 | ₩84,302 | ₩82,921 | ₩83,712 | +0.24% | 262.5만 |
|---|
| 2026.05.05 | ₩84,101 | ₩85,616 | ₩84,061 | ₩85,120 | +1.21% | 158.7만 |
|---|
| 2026.05.04 | ₩84,651 | ₩84,825 | ₩83,511 | ₩83,538 | -1.31% | 162.4만 |
|---|
| 2026.05.01 | ₩85,362 | ₩86,260 | ₩84,919 | ₩85,415 | +0.06% | 86.5만 |
|---|
| 2026.04.30 | ₩85,013 | ₩86,032 | ₩84,812 | ₩85,684 | +0.79% | 116.9만 |
|---|
| 2026.04.29 | ₩85,161 | ₩85,496 | ₩84,517 | ₩85,201 | +0.05% | 99.7만 |
|---|
| 2026.04.28 | ₩84,785 | ₩85,161 | ₩84,195 | ₩84,678 | -0.13% | 148만 |
|---|
| 2026.04.27 | ₩85,187 | ₩85,684 | ₩84,316 | ₩84,718 | -0.55% | 102.9만 |
|---|
| 2026.04.24 | ₩84,155 | ₩84,986 | ₩83,672 | ₩84,866 | +0.84% | 142.5만 |
|---|
| 2026.04.23 | ₩83,471 | ₩84,316 | ₩83,431 | ₩83,981 | +0.61% | 165.6만 |
|---|
| 2026.04.22 | ₩83,270 | ₩83,820 | ₩82,626 | ₩83,350 | +0.10% | 170.9만 |
|---|
| 2026.04.21 | ₩80,682 | ₩81,701 | ₩80,628 | ₩81,460 | +0.96% | 195.6만 |
|---|
| 2026.04.20 | ₩78,791 | ₩80,307 | ₩78,550 | ₩79,971 | +1.50% | 171.4만 |
|---|
| 2026.04.17 | ₩76,378 | ₩78,590 | ₩75,935 | ₩78,590 | +2.90% | 269.5만 |
|---|
| 2026.04.16 | ₩77,906 | ₩79,059 | ₩77,410 | ₩78,845 | +1.20% | 254.9만 |
|---|
| 2026.04.15 | ₩78,805 | ₩79,220 | ₩77,504 | ₩77,625 | -1.50% | 203.7만 |
|---|
| 2026.04.14 | ₩80,588 | ₩80,829 | ₩78,724 | ₩79,006 | -1.96% | 204.8만 |
|---|
| 2026.04.13 | ₩80,172 | ₩81,312 | ₩79,944 | ₩80,923 | +0.94% | 340.9만 |
|---|
| 2026.04.10 | ₩79,247 | ₩80,414 | ₩79,167 | ₩80,307 | +1.34% | 153.3만 |
|---|
| 2026.04.09 | ₩79,904 | ₩80,789 | ₩79,113 | ₩79,368 | -0.67% | 276.7만 |
|---|
| 2026.04.08 | ₩76,767 | ₩78,872 | ₩76,592 | ₩78,630 | +2.43% | 318.6만 |
|---|
| 2026.04.07 | ₩78,469 | ₩78,979 | ₩78,161 | ₩78,764 | +0.38% | 213.7만 |
|---|
| 2026.04.06 | ₩77,263 | ₩78,590 | ₩77,021 | ₩78,483 | +1.58% | 82.3만 |
|---|
| 2026.04.02 | ₩78,416 | ₩78,805 | ₩77,504 | ₩77,920 | -0.63% | 228만 |
|---|
| 2026.04.01 | ₩78,040 | ₩78,443 | ₩77,182 | ₩77,665 | -0.48% | 198.2만 |
|---|
| 2026.03.31 | ₩78,684 | ₩79,623 | ₩77,625 | ₩78,014 | -0.85% | 247.9만 |
|---|
| 2026.03.30 | ₩78,979 | ₩79,059 | ₩76,418 | ₩76,699 | -2.89% | 141.6만 |
|---|
| 2026.03.27 | ₩77,960 | ₩79,140 | ₩77,477 | ₩78,161 | +0.26% | 243.3만 |
|---|
| 2026.03.26 | ₩76,525 | ₩78,697 | ₩76,525 | ₩78,215 | +2.21% | 224.2만 |
|---|
| 2026.03.25 | ₩76,954 | ₩77,584 | ₩76,485 | ₩76,673 | -0.37% | 128.6만 |
|---|
| 2026.03.24 | ₩76,512 | ₩77,705 | ₩76,297 | ₩76,740 | +0.30% | 188.1만 |
|---|
| 2026.03.23 | ₩74,822 | ₩77,088 | ₩74,527 | ₩76,579 | +2.35% | 283.2만 |
|---|
| 2026.03.20 | ₩75,694 | ₩76,016 | ₩74,755 | ₩74,849 | -1.12% | 399만 |
|---|
| 2026.03.19 | ₩73,857 | ₩75,224 | ₩73,468 | ₩75,184 | +1.80% | 420.1만 |
|---|
| 2026.03.18 | ₩74,648 | ₩75,104 | ₩73,951 | ₩74,004 | -0.86% | 235.4만 |
|---|
| 2026.03.17 | ₩73,441 | ₩75,292 | ₩73,294 | ₩74,795 | +1.84% | 283.2만 |
|---|
| 2026.03.16 | ₩70,974 | ₩72,301 | ₩70,893 | ₩72,194 | +1.72% | 153.8만 |
|---|
| 2026.03.13 | ₩71,550 | ₩71,617 | ₩70,370 | ₩70,840 | -0.99% | 172.2만 |
|---|
| 2026.03.12 | ₩72,047 | ₩72,368 | ₩70,223 | ₩71,752 | -0.41% | 266.8만 |
|---|
| 2026.03.11 | ₩72,060 | ₩73,052 | ₩71,644 | ₩72,972 | +1.27% | 141.9만 |
|---|
| 2026.03.10 | ₩71,711 | ₩72,449 | ₩71,497 | ₩72,087 | +0.52% | 244만 |
|---|
| 2026.03.09 | ₩70,156 | ₩71,577 | ₩69,888 | ₩71,363 | +1.72% | 237.4만 |
|---|
| 2026.03.06 | ₩70,062 | ₩70,893 | ₩69,526 | ₩70,437 | +0.54% | 233.5만 |
|---|
| 2026.03.05 | ₩71,805 | ₩71,805 | ₩69,928 | ₩70,652 | -1.61% | 193.3만 |
|---|
| 2026.03.04 | ₩71,671 | ₩72,167 | ₩70,692 | ₩71,872 | +0.28% | 165.6만 |
|---|
| 2026.03.03 | ₩70,169 | ₩71,336 | ₩69,673 | ₩70,987 | +1.17% | 250.7만 |
|---|
| 2026.03.02 | ₩73,642 | ₩73,776 | ₩72,275 | ₩73,200 | -0.60% | 136.9만 |
|---|
| 2026.02.27 | ₩73,361 | ₩73,562 | ₩72,838 | ₩72,945 | -0.57% | 120.8만 |
|---|
| 2026.02.26 | ₩72,194 | ₩73,213 | ₩71,698 | ₩72,958 | +1.06% | 119.6만 |
|---|
| 2026.02.25 | ₩72,985 | ₩73,334 | ₩72,355 | ₩72,717 | -0.37% | 137.2만 |
|---|
| 2026.02.24 | ₩72,435 | ₩72,690 | ₩71,953 | ₩72,529 | +0.13% | 129.8만 |
|---|
| 2026.02.23 | ₩70,786 | ₩72,020 | ₩70,786 | ₩71,832 | +1.48% | 132만 |
|---|
| 2026.02.20 | ₩71,269 | ₩71,390 | ₩68,815 | ₩70,075 | -1.67% | 286.8만 |
|---|
| 2026.02.19 | ₩71,725 | ₩73,213 | ₩70,598 | ₩71,926 | +0.28% | 485.2만 |
|---|
| 2026.02.18 | ₩67,260 | ₩67,327 | ₩66,549 | ₩66,683 | -0.86% | 132만 |
|---|
| 2026.02.17 | ₩65,825 | ₩66,428 | ₩64,926 | ₩66,214 | +0.59% | 143.5만 |
|---|
| 2026.02.13 | ₩64,538 | ₩65,476 | ₩63,921 | ₩65,154 | +0.96% | 204.3만 |
|---|
| 2026.02.12 | ₩64,444 | ₩64,538 | ₩62,231 | ₩63,130 | -2.04% | 148.9만 |
|---|
| 2026.02.11 | ₩64,698 | ₩65,329 | ₩64,310 | ₩65,235 | +0.83% | 116.6만 |
|---|
| 2026.02.10 | ₩63,585 | ₩63,599 | ₩62,888 | ₩63,451 | -0.21% | 74.3만 |
|---|
| 2026.02.09 | ₩63,438 | ₩63,813 | ₩63,290 | ₩63,706 | +0.42% | 82.9만 |
|---|
| 2026.02.06 | ₩61,641 | ₩62,955 | ₩61,520 | ₩62,902 | +2.04% | 96.6만 |
|---|
| 2026.02.05 | ₩61,333 | ₩61,923 | ₩60,850 | ₩61,641 | +0.50% | 146만 |
|---|
| 2026.02.04 | ₩62,271 | ₩62,566 | ₩61,293 | ₩62,218 | -0.09% | 161.7만 |
|---|
| 2026.02.03 | ₩60,394 | ₩62,164 | ₩60,341 | ₩62,084 | +2.80% | 140.6만 |
|---|
| 2026.02.02 | ₩58,839 | ₩60,153 | ₩58,691 | ₩59,898 | +1.80% | 155.2만 |
|---|
| 2026.01.30 | ₩59,791 | ₩59,911 | ₩58,812 | ₩59,402 | -0.65% | 123.1만 |
|---|
| 2026.01.29 | ₩60,917 | ₩61,400 | ₩59,576 | ₩60,421 | -0.81% | 167.1만 |
|---|
| 2026.01.28 | ₩59,885 | ₩60,032 | ₩59,026 | ₩59,536 | -0.58% | 142.6만 |
|---|
| 2026.01.27 | ₩59,590 | ₩60,206 | ₩59,576 | ₩60,072 | +0.81% | 141.9만 |
|---|
| 2026.01.26 | ₩59,858 | ₩60,059 | ₩58,866 | ₩58,959 | -1.50% | 134.7만 |
|---|
| 2026.01.23 | ₩60,743 | ₩60,904 | ₩59,549 | ₩59,576 | -1.92% | 134.3만 |
|---|
| 2026.01.22 | ₩59,107 | ₩59,630 | ₩58,825 | ₩59,482 | +0.64% | 78.7만 |
|---|
| 2026.01.21 | ₩58,276 | ₩59,335 | ₩58,195 | ₩59,281 | +1.73% | 167.4만 |
|---|
| 2026.01.20 | ₩56,653 | ₩57,015 | ₩55,701 | ₩56,787 | +0.24% | 99.5만 |
|---|
| 2026.01.16 | ₩56,009 | ₩56,143 | ₩55,621 | ₩56,036 | +0.05% | 97.8만 |
|---|
| 2026.01.15 | ₩56,559 | ₩56,653 | ₩55,594 | ₩55,621 | -1.66% | 159.5만 |
|---|
| 2026.01.14 | ₩55,929 | ₩57,243 | ₩55,875 | ₩56,881 | +1.70% | 172.2만 |
|---|
| 2026.01.13 | ₩55,111 | ₩56,184 | ₩55,057 | ₩55,942 | +1.51% | 124.4만 |
|---|
| 2026.01.12 | ₩53,944 | ₩54,494 | ₩53,877 | ₩54,172 | +0.42% | 108.1만 |
|---|
| 2026.01.09 | ₩54,186 | ₩54,400 | ₩53,529 | ₩53,582 | -1.11% | 80.4만 |
|---|
| 2026.01.08 | ₩53,287 | ₩54,414 | ₩53,113 | ₩54,400 | +2.09% | 158.2만 |
|---|
| 2026.01.07 | ₩52,912 | ₩53,100 | ₩52,389 | ₩52,845 | -0.13% | 94.9만 |
|---|
| 2026.01.06 | ₩54,977 | ₩55,473 | ₩54,065 | ₩54,119 | -1.56% | 178.6만 |
|---|
| 2026.01.05 | ₩53,824 | ₩54,829 | ₩53,046 | ₩54,427 | +1.12% | 337.3만 |
|---|
| 2026.01.02 | ₩51,531 | ₩52,510 | ₩51,356 | ₩52,389 | +1.67% | 135.1만 |
|---|
| 2025.12.31 | ₩52,295 | ₩52,376 | ₩51,558 | ₩51,558 | -1.41% | 64.7만 |
|---|
| 2025.12.30 | ₩51,826 | ₩52,228 | ₩51,812 | ₩52,081 | +0.49% | 89.2만 |
|---|
| 2025.12.29 | ₩51,759 | ₩51,893 | ₩51,410 | ₩51,665 | -0.18% | 84.6만 |
|---|
| 2025.12.26 | ₩51,504 | ₩51,678 | ₩51,182 | ₩51,397 | -0.21% | 44.8만 |
|---|
| 2025.12.24 | ₩51,249 | ₩51,491 | ₩51,061 | ₩51,383 | +0.26% | 27.3만 |
|---|
| 2025.12.23 | ₩51,558 | ₩51,946 | ₩51,263 | ₩51,491 | -0.13% | 96.5만 |
|---|
| 2025.12.22 | ₩51,437 | ₩51,759 | ₩51,102 | ₩51,169 | -0.52% | 107.3만 |
|---|
| 2025.12.19 | ₩51,303 | ₩51,477 | ₩50,539 | ₩50,632 | -1.31% | 248.1만 |
|---|
| 2025.12.18 | ₩52,872 | ₩52,912 | ₩50,847 | ₩50,981 | -3.58% | 300.4만 |
|---|
| 2025.12.17 | ₩53,314 | ₩53,757 | ₩52,872 | ₩53,663 | +0.65% | 139.8만 |
|---|
| 2025.12.16 | ₩53,421 | ₩53,569 | ₩52,738 | ₩52,952 | -0.88% | 122.2만 |
|---|
| 2025.12.15 | ₩54,508 | ₩54,521 | ₩53,663 | ₩54,078 | -0.79% | 89.5만 |
|---|
| 2025.12.12 | ₩54,642 | ₩54,722 | ₩53,931 | ₩54,172 | -0.86% | 60.3만 |
|---|
| 2025.12.11 | ₩54,441 | ₩54,843 | ₩54,347 | ₩54,575 | +0.25% | 95.2만 |
|---|
| 2025.12.10 | ₩53,837 | ₩54,695 | ₩53,475 | ₩54,655 | +1.52% | 104.1만 |
|---|
| 2025.12.09 | ₩54,387 | ₩54,870 | ₩54,293 | ₩54,441 | +0.10% | 87.6만 |
|---|
| 2025.12.08 | ₩54,937 | ₩55,540 | ₩54,709 | ₩54,749 | -0.34% | 61.8만 |
|---|
| 2025.12.05 | ₩55,366 | ₩55,621 | ₩54,762 | ₩54,816 | -0.99% | 77.7만 |
|---|
| 2025.12.04 | ₩55,191 | ₩55,768 | ₩55,165 | ₩55,433 | +0.44% | 89.9만 |
|---|
| 2025.12.03 | ₩54,306 | ₩55,218 | ₩54,213 | ₩55,191 | +1.63% | 95.5만 |
|---|
| 2025.12.02 | ₩53,019 | ₩53,489 | ₩52,805 | ₩53,354 | +0.63% | 92.4만 |
|---|
| 2025.12.01 | ₩54,427 | ₩55,084 | ₩54,253 | ₩54,400 | -0.05% | 109.5만 |
|---|
| 2025.11.28 | ₩53,435 | ₩54,239 | ₩53,368 | ₩53,931 | +0.93% | 48.9만 |
|---|
| 2025.11.26 | ₩53,167 | ₩53,636 | ₩53,153 | ₩53,515 | +0.66% | 89.3만 |
|---|
| 2025.11.25 | ₩52,496 | ₩53,153 | ₩52,201 | ₩53,126 | +1.20% | 118만 |
|---|
| 2025.11.24 | ₩52,912 | ₩53,180 | ₩52,335 | ₩53,046 | +0.25% | 105만 |
|---|
| 2025.11.21 | ₩53,006 | ₩53,582 | ₩52,738 | ₩53,569 | +1.06% | 72.5만 |
|---|
| 2025.11.20 | ₩54,105 | ₩54,816 | ₩52,939 | ₩53,126 | -1.81% | 92.3만 |
|---|
| 2025.11.19 | ₩53,515 | ₩54,494 | ₩53,448 | ₩54,078 | +1.05% | 134.7만 |
|---|
| 2025.11.18 | ₩53,059 | ₩54,132 | ₩53,006 | ₩54,052 | +1.87% | 130.5만 |
|---|
| 2025.11.17 | ₩54,441 | ₩54,709 | ₩53,730 | ₩53,918 | -0.96% | 108.3만 |
|---|
| 2025.11.14 | ₩54,306 | ₩55,057 | ₩54,213 | ₩54,548 | +0.44% | 89.7만 |
|---|
| 2025.11.13 | ₩55,419 | ₩55,808 | ₩54,910 | ₩54,923 | -0.90% | 107.4만 |
|---|
| 2025.11.12 | ₩55,138 | ₩55,527 | ₩54,896 | ₩54,910 | -0.41% | 99만 |
|---|
| 2025.11.11 | ₩55,312 | ₩55,996 | ₩55,258 | ₩55,352 | +0.07% | 99.2만 |
|---|
| 2025.11.10 | ₩54,736 | ₩55,098 | ₩54,172 | ₩54,977 | +0.44% | 57.4만 |
|---|
| 2025.11.07 | ₩54,199 | ₩54,870 | ₩53,770 | ₩54,414 | +0.40% | 110.2만 |
|---|
| 2025.11.06 | ₩54,213 | ₩54,695 | ₩54,146 | ₩54,494 | +0.52% | 84.3만 |
|---|
| 2025.11.05 | ₩53,448 | ₩54,146 | ₩53,354 | ₩53,783 | +0.63% | 110만 |
|---|
| 2025.11.04 | ₩53,609 | ₩53,676 | ₩53,046 | ₩53,381 | -0.43% | 137만 |
|---|
| 2025.11.03 | ₩53,837 | ₩54,829 | ₩53,663 | ₩54,615 | +1.44% | 174.1만 |
|---|
| 2025.10.31 | ₩53,918 | ₩54,038 | ₩53,194 | ₩53,368 | -1.02% | 182.7만 |
|---|
| 2025.10.30 | ₩52,604 | ₩53,783 | ₩51,075 | ₩53,556 | +1.81% | 458.4만 |
|---|
| 2025.10.29 | ₩50,673 | ₩51,826 | ₩50,606 | ₩51,061 | +0.77% | 238.7만 |
|---|
| 2025.10.28 | ₩49,895 | ₩50,699 | ₩49,881 | ₩50,552 | +1.32% | 187.2만 |
|---|
| 2025.10.27 | ₩48,836 | ₩49,788 | ₩48,836 | ₩49,761 | +1.89% | 130.1만 |
|---|
| 2025.10.24 | ₩48,648 | ₩48,929 | ₩47,991 | ₩47,991 | -1.35% | 125.1만 |
|---|
| 2025.10.23 | ₩48,246 | ₩49,278 | ₩48,246 | ₩49,198 | +1.97% | 170.7만 |
|---|
| 2025.10.22 | ₩47,146 | ₩47,682 | ₩47,025 | ₩47,414 | +0.57% | 125.2만 |
|---|
| 2025.10.21 | ₩46,449 | ₩46,757 | ₩46,006 | ₩46,489 | +0.09% | 142.8만 |
|---|
| 2025.10.20 | ₩46,154 | ₩46,650 | ₩46,087 | ₩46,637 | +1.05% | 123.9만 |
|---|
| 2025.10.17 | ₩45,966 | ₩46,154 | ₩45,792 | ₩46,127 | +0.35% | 99.8만 |
|---|
| 2025.10.16 | ₩46,355 | ₩46,811 | ₩45,926 | ₩46,073 | -0.61% | 227.9만 |
|---|
| 2025.10.15 | ₩46,114 | ₩46,422 | ₩45,872 | ₩45,966 | -0.32% | 119.8만 |
|---|
| 2025.10.14 | ₩45,309 | ₩46,167 | ₩45,215 | ₩46,087 | +1.72% | 87.3만 |
|---|
| 2025.10.13 | ₩45,738 | ₩46,020 | ₩45,363 | ₩45,886 | +0.32% | 81.8만 |
|---|
| 2025.10.10 | ₩46,409 | ₩46,838 | ₩45,121 | ₩45,175 | -2.66% | 143.4만 |
|---|