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 | ₩76,541 | ₩77,411 | ₩76,273 | ₩76,728 | +0.24% | 105.1만 |
| 2026.10.08 | ₩74,721 | ₩76,019 | ₩74,226 | ₩75,725 | +1.34% | 100.1만 |
| 2026.10.07 | ₩76,193 | ₩76,407 | ₩74,106 | ₩74,373 | -2.39% | 95.6만 |
| 2026.10.06 | ₩76,541 | ₩76,688 | ₩74,882 | ₩76,099 | -0.58% | 203.8만 |
| 2026.10.05 | ₩76,033 | ₩78,602 | ₩75,952 | ₩78,227 | +2.89% | 194.9만 |
| 2026.10.02 | ₩73,972 | ₩75,002 | ₩73,811 | ₩74,922 | +1.28% | 98.5만 |
| 2026.10.01 | ₩73,236 | ₩74,480 | ₩72,647 | ₩74,467 | +1.68% | 107.8만 |
| 2026.09.30 | ₩73,544 | ₩74,587 | ₩73,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,838 |
| +0.40% |
| 166.2만 |
| 2026.09.29 | ₩73,517 | ₩74,266 | ₩73,142 | ₩73,664 | +0.20% | 96.1만 |
|---|
| 2026.09.28 | ₩75,337 | ₩75,725 | ₩74,815 | ₩75,096 | -0.32% | 123.2만 |
|---|
| 2026.09.25 | ₩74,186 | ₩74,895 | ₩73,945 | ₩74,226 | +0.05% | 78.9만 |
|---|
| 2026.09.24 | ₩75,885 | ₩76,340 | ₩74,694 | ₩74,775 | -1.46% | 148.5만 |
|---|
| 2026.09.23 | ₩74,467 | ₩75,350 | ₩74,199 | ₩74,628 | +0.22% | 110만 |
|---|
| 2026.09.22 | ₩73,691 | ₩75,310 | ₩73,289 | ₩74,159 | +0.64% | 82.6만 |
|---|
| 2026.09.21 | ₩75,685 | ₩75,685 | ₩74,400 | ₩74,895 | -1.04% | 101.6만 |
|---|
| 2026.09.18 | ₩75,069 | ₩75,323 | ₩74,320 | ₩75,270 | +0.27% | 152.3만 |
|---|
| 2026.09.17 | ₩75,698 | ₩76,300 | ₩75,256 | ₩75,631 | -0.09% | 77.3만 |
|---|
| 2026.09.16 | ₩76,675 | ₩77,063 | ₩74,694 | ₩75,337 | -1.75% | 102.9만 |
|---|
| 2026.09.15 | ₩75,069 | ₩76,033 | ₩74,828 | ₩75,792 | +0.96% | 107.2만 |
|---|
| 2026.09.14 | ₩75,912 | ₩75,939 | ₩73,008 | ₩73,784 | -2.80% | 162.5만 |
|---|
| 2026.09.11 | ₩76,728 | ₩76,983 | ₩76,113 | ₩76,795 | +0.09% | 101.6만 |
|---|
| 2026.09.10 | ₩77,397 | ₩77,397 | ₩75,524 | ₩76,166 | -1.59% | 60.4만 |
|---|
| 2026.09.09 | ₩77,250 | ₩77,826 | ₩76,447 | ₩77,063 | -0.24% | 100.6만 |
|---|
| 2026.09.08 | ₩76,153 | ₩77,585 | ₩76,099 | ₩76,193 | +0.05% | 144.5만 |
|---|
| 2026.09.04 | ₩75,230 | ₩75,604 | ₩74,454 | ₩75,537 | +0.41% | 70.9만 |
|---|
| 2026.09.03 | ₩75,671 | ₩75,925 | ₩74,922 | ₩75,350 | -0.42% | 83.6만 |
|---|
| 2026.09.02 | ₩74,079 | ₩75,149 | ₩73,503 | ₩74,909 | +1.12% | 187.1만 |
|---|
| 2026.09.01 | ₩75,203 | ₩76,086 | ₩74,547 | ₩75,738 | +0.71% | 115.2만 |
|---|
| 2026.08.31 | ₩74,935 | ₩75,765 | ₩73,985 | ₩74,761 | -0.23% | 140.3만 |
|---|
| 2026.08.28 | ₩72,794 | ₩73,022 | ₩71,924 | ₩72,219 | -0.79% | 68.1만 |
|---|
| 2026.08.27 | ₩72,580 | ₩73,089 | ₩71,643 | ₩72,674 | +0.13% | 118.6만 |
|---|
| 2026.08.26 | ₩72,540 | ₩72,861 | ₩71,898 | ₩72,072 | -0.65% | 104.1만 |
|---|
| 2026.08.25 | ₩71,536 | ₩73,330 | ₩71,536 | ₩73,062 | +2.13% | 110.6만 |
|---|
| 2026.08.24 | ₩70,921 | ₩71,697 | ₩70,024 | ₩71,483 | +0.79% | 171.1만 |
|---|
| 2026.08.21 | ₩70,653 | ₩71,309 | ₩69,676 | ₩70,466 | -0.27% | 86.8만 |
|---|
| 2026.08.20 | ₩70,841 | ₩72,473 | ₩70,332 | ₩70,493 | -0.49% | 276.4만 |
|---|
| 2026.08.19 | ₩71,817 | ₩71,938 | ₩70,613 | ₩71,041 | -1.08% | 213.6만 |
|---|
| 2026.08.18 | ₩71,657 | ₩71,657 | ₩70,720 | ₩70,854 | -1.12% | 153.8만 |
|---|
| 2026.08.17 | ₩71,951 | ₩72,045 | ₩71,068 | ₩71,510 | -0.61% | 138만 |
|---|
| 2026.08.14 | ₩70,345 | ₩72,098 | ₩70,225 | ₩71,697 | +1.92% | 178만 |
|---|
| 2026.08.13 | ₩70,613 | ₩71,028 | ₩70,011 | ₩70,412 | -0.28% | 137.2만 |
|---|
| 2026.08.12 | ₩71,309 | ₩71,884 | ₩70,921 | ₩71,122 | -0.26% | 148.6만 |
|---|
| 2026.08.11 | ₩72,018 | ₩72,313 | ₩71,028 | ₩71,510 | -0.71% | 269.8만 |
|---|
| 2026.08.10 | ₩71,309 | ₩72,741 | ₩71,255 | ₩72,607 | +1.82% | 224.6만 |
|---|
| 2026.08.07 | ₩71,951 | ₩72,018 | ₩70,760 | ₩70,974 | -1.36% | 148.1만 |
|---|
| 2026.08.06 | ₩74,132 | ₩74,561 | ₩70,399 | ₩71,456 | -3.61% | 469.4만 |
|---|
| 2026.08.05 | ₩78,107 | ₩78,240 | ₩76,260 | ₩76,340 | -2.26% | 91.2만 |
|---|
| 2026.08.04 | ₩76,501 | ₩78,040 | ₩76,059 | ₩77,558 | +1.38% | 95.4만 |
|---|
| 2026.08.03 | ₩75,417 | ₩76,541 | ₩74,828 | ₩76,474 | +1.40% | 129만 |
|---|
| 2026.07.31 | ₩76,407 | ₩76,889 | ₩75,658 | ₩76,715 | +0.40% | 116.9만 |
|---|
| 2026.07.30 | ₩75,149 | ₩75,925 | ₩74,534 | ₩75,912 | +1.01% | 98.5만 |
|---|
| 2026.07.29 | ₩76,193 | ₩76,260 | ₩74,641 | ₩74,694 | -1.97% | 93.1만 |
|---|
| 2026.07.28 | ₩74,962 | ₩75,297 | ₩73,838 | ₩74,454 | -0.68% | 95.4만 |
|---|
| 2026.07.27 | ₩76,635 | ₩77,009 | ₩75,350 | ₩75,484 | -1.50% | 97.6만 |
|---|
| 2026.07.24 | ₩77,344 | ₩78,629 | ₩76,996 | ₩77,170 | -0.22% | 145.7만 |
|---|
| 2026.07.23 | ₩78,468 | ₩78,762 | ₩76,675 | ₩76,755 | -2.18% | 117.5만 |
|---|
| 2026.07.22 | ₩77,451 | ₩78,575 | ₩77,451 | ₩78,026 | +0.74% | 73.1만 |
|---|
| 2026.07.21 | ₩75,578 | ₩76,247 | ₩73,918 | ₩76,247 | +0.89% | 103.3만 |
|---|
| 2026.07.20 | ₩76,073 | ₩76,702 | ₩75,042 | ₩75,056 | -1.34% | 83.8만 |
|---|
| 2026.07.17 | ₩75,056 | ₩76,541 | ₩74,520 | ₩76,488 | +1.91% | 81.2만 |
|---|
| 2026.07.16 | ₩75,551 | ₩75,778 | ₩74,400 | ₩74,587 | -1.28% | 95.7만 |
|---|
| 2026.07.15 | ₩76,300 | ₩76,541 | ₩75,002 | ₩76,166 | -0.18% | 108.2만 |
|---|
| 2026.07.14 | ₩75,711 | ₩76,059 | ₩74,748 | ₩75,350 | -0.48% | 80.4만 |
|---|
| 2026.07.13 | ₩74,668 | ₩75,230 | ₩74,467 | ₩74,735 | +0.09% | 106.2만 |
|---|
| 2026.07.10 | ₩74,052 | ₩74,547 | ₩73,771 | ₩74,360 | +0.42% | 93만 |
|---|
| 2026.07.09 | ₩73,276 | ₩73,570 | ₩72,781 | ₩73,490 | +0.29% | 94.8만 |
|---|
| 2026.07.08 | ₩72,781 | ₩73,838 | ₩72,433 | ₩73,771 | +1.36% | 144.9만 |
|---|
| 2026.07.07 | ₩71,817 | ₩72,768 | ₩71,510 | ₩72,406 | +0.82% | 129.6만 |
|---|
| 2026.07.06 | ₩72,259 | ₩72,781 | ₩71,884 | ₩71,991 | -0.37% | 100.1만 |
|---|
| 2026.07.02 | ₩73,075 | ₩73,383 | ₩71,590 | ₩72,433 | -0.88% | 123만 |
|---|
| 2026.07.01 | ₩72,968 | ₩73,570 | ₩72,045 | ₩72,513 | -0.62% | 92.4만 |
|---|
| 2026.06.30 | ₩75,256 | ₩75,484 | ₩73,584 | ₩74,253 | -1.33% | 100.4만 |
|---|
| 2026.06.29 | ₩75,471 | ₩75,992 | ₩74,882 | ₩74,909 | -0.74% | 101.9만 |
|---|
| 2026.06.26 | ₩76,193 | ₩76,394 | ₩74,534 | ₩74,975 | -1.60% | 106.4만 |
|---|
| 2026.06.25 | ₩75,671 | ₩76,782 | ₩75,270 | ₩76,755 | +1.43% | 86.5만 |
|---|
| 2026.06.24 | ₩75,564 | ₩75,979 | ₩75,016 | ₩75,631 | +0.09% | 118.7만 |
|---|
| 2026.06.23 | ₩76,889 | ₩77,759 | ₩76,621 | ₩77,652 | +0.99% | 99.7만 |
|---|
| 2026.06.22 | ₩76,809 | ₩77,946 | ₩76,514 | ₩77,812 | +1.31% | 92.8만 |
|---|
| 2026.06.18 | ₩77,357 | ₩77,638 | ₩75,644 | ₩76,568 | -1.02% | 191.5만 |
|---|
| 2026.06.17 | ₩81,492 | ₩81,760 | ₩78,869 | ₩79,097 | -2.94% | 135.5만 |
|---|
| 2026.06.16 | ₩82,014 | ₩82,188 | ₩80,395 | ₩80,542 | -1.79% | 127.7만 |
|---|
| 2026.06.15 | ₩83,151 | ₩83,365 | ₩82,429 | ₩82,496 | -0.79% | 91.4만 |
|---|
| 2026.06.12 | ₩82,001 | ₩84,597 | ₩81,934 | ₩84,195 | +2.68% | 130.6만 |
|---|
| 2026.06.11 | ₩84,235 | ₩84,382 | ₩82,897 | ₩82,937 | -1.54% | 137.6만 |
|---|
| 2026.06.10 | ₩82,375 | ₩82,924 | ₩82,068 | ₩82,255 | -0.15% | 119.5만 |
|---|
| 2026.06.09 | ₩84,008 | ₩84,035 | ₩80,943 | ₩82,041 | -2.34% | 131.9만 |
|---|
| 2026.06.08 | ₩83,486 | ₩84,503 | ₩83,473 | ₩84,048 | +0.67% | 68.5만 |
|---|
| 2026.06.05 | ₩85,788 | ₩85,801 | ₩82,001 | ₩82,215 | -4.16% | 128.8만 |
|---|
| 2026.06.04 | ₩84,516 | ₩85,694 | ₩84,382 | ₩85,533 | +1.20% | 107만 |
|---|
| 2026.06.03 | ₩85,426 | ₩86,443 | ₩84,971 | ₩85,667 | +0.28% | 141.7만 |
|---|
| 2026.06.02 | ₩84,476 | ₩85,948 | ₩84,356 | ₩85,440 | +1.14% | 114만 |
|---|
| 2026.06.01 | ₩82,790 | ₩84,128 | ₩82,349 | ₩83,794 | +1.21% | 143만 |
|---|
| 2026.05.29 | ₩81,693 | ₩82,429 | ₩81,251 | ₩81,532 | -0.20% | 157.3만 |
|---|
| 2026.05.28 | ₩81,773 | ₩81,934 | ₩80,208 | ₩80,274 | -1.83% | 155.4만 |
|---|
| 2026.05.27 | ₩80,770 | ₩81,653 | ₩79,538 | ₩81,198 | +0.53% | 252.6만 |
|---|
| 2026.05.26 | ₩83,633 | ₩84,784 | ₩83,406 | ₩83,887 | +0.30% | 133.7만 |
|---|
| 2026.05.22 | ₩82,322 | ₩82,777 | ₩81,773 | ₩82,442 | +0.15% | 138.1만 |
|---|
| 2026.05.21 | ₩82,603 | ₩83,232 | ₩81,720 | ₩82,656 | +0.06% | 194.3만 |
|---|
| 2026.05.20 | ₩82,322 | ₩82,817 | ₩81,104 | ₩81,211 | -1.35% | 172만 |
|---|
| 2026.05.19 | ₩81,305 | ₩81,960 | ₩80,301 | ₩81,412 | +0.13% | 366.3만 |
|---|
| 2026.05.18 | ₩82,469 | ₩83,981 | ₩82,068 | ₩83,071 | +0.73% | 192.9만 |
|---|
| 2026.05.15 | ₩83,499 | ₩83,740 | ₩82,134 | ₩82,656 | -1.01% | 139.2만 |
|---|
| 2026.05.14 | ₩85,466 | ₩85,520 | ₩83,954 | ₩84,075 | -1.63% | 76.9만 |
|---|
| 2026.05.13 | ₩84,650 | ₩85,627 | ₩84,530 | ₩85,105 | +0.54% | 137.5만 |
|---|
| 2026.05.12 | ₩83,125 | ₩83,847 | ₩82,603 | ₩83,633 | +0.61% | 181.1만 |
|---|
| 2026.05.11 | ₩81,251 | ₩82,844 | ₩81,158 | ₩82,790 | +1.89% | 162만 |
|---|
| 2026.05.08 | ₩79,592 | ₩80,836 | ₩79,271 | ₩80,034 | +0.55% | 274.2만 |
|---|
| 2026.05.07 | ₩79,097 | ₩79,726 | ₩77,264 | ₩78,896 | -0.25% | 463.6만 |
|---|
| 2026.05.06 | ₩83,339 | ₩84,128 | ₩82,750 | ₩83,539 | +0.24% | 262.5만 |
|---|
| 2026.05.05 | ₩83,928 | ₩85,440 | ₩83,887 | ₩84,944 | +1.21% | 158.7만 |
|---|
| 2026.05.04 | ₩84,476 | ₩84,650 | ₩83,339 | ₩83,365 | -1.31% | 162.4만 |
|---|
| 2026.05.01 | ₩85,185 | ₩86,082 | ₩84,744 | ₩85,239 | +0.06% | 86.5만 |
|---|
| 2026.04.30 | ₩84,837 | ₩85,854 | ₩84,637 | ₩85,507 | +0.79% | 116.9만 |
|---|
| 2026.04.29 | ₩84,985 | ₩85,319 | ₩84,342 | ₩85,025 | +0.05% | 99.7만 |
|---|
| 2026.04.28 | ₩84,610 | ₩84,985 | ₩84,021 | ₩84,503 | -0.13% | 148만 |
|---|
| 2026.04.27 | ₩85,011 | ₩85,507 | ₩84,142 | ₩84,543 | -0.55% | 102.9만 |
|---|
| 2026.04.24 | ₩83,981 | ₩84,811 | ₩83,499 | ₩84,690 | +0.84% | 142.5만 |
|---|
| 2026.04.23 | ₩83,299 | ₩84,142 | ₩83,258 | ₩83,807 | +0.61% | 165.6만 |
|---|
| 2026.04.22 | ₩83,098 | ₩83,647 | ₩82,456 | ₩83,178 | +0.10% | 170.9만 |
|---|
| 2026.04.21 | ₩80,515 | ₩81,532 | ₩80,462 | ₩81,291 | +0.96% | 195.6만 |
|---|
| 2026.04.20 | ₩78,629 | ₩80,141 | ₩78,388 | ₩79,806 | +1.50% | 171.4만 |
|---|
| 2026.04.17 | ₩76,220 | ₩78,428 | ₩75,778 | ₩78,428 | +2.90% | 269.5만 |
|---|
| 2026.04.16 | ₩77,745 | ₩78,896 | ₩77,250 | ₩78,682 | +1.20% | 254.9만 |
|---|
| 2026.04.15 | ₩78,642 | ₩79,057 | ₩77,344 | ₩77,464 | -1.50% | 203.7만 |
|---|
| 2026.04.14 | ₩80,422 | ₩80,662 | ₩78,562 | ₩78,843 | -1.96% | 204.8만 |
|---|
| 2026.04.13 | ₩80,007 | ₩81,144 | ₩79,779 | ₩80,756 | +0.94% | 340.9만 |
|---|
| 2026.04.10 | ₩79,083 | ₩80,248 | ₩79,003 | ₩80,141 | +1.34% | 153.3만 |
|---|
| 2026.04.09 | ₩79,739 | ₩80,622 | ₩78,950 | ₩79,204 | -0.67% | 276.7만 |
|---|
| 2026.04.08 | ₩76,608 | ₩78,709 | ₩76,434 | ₩78,468 | +2.43% | 318.6만 |
|---|
| 2026.04.07 | ₩78,307 | ₩78,816 | ₩78,000 | ₩78,602 | +0.38% | 213.7만 |
|---|
| 2026.04.06 | ₩77,103 | ₩78,428 | ₩76,862 | ₩78,321 | +1.58% | 82.3만 |
|---|
| 2026.04.02 | ₩78,254 | ₩78,642 | ₩77,344 | ₩77,759 | -0.63% | 228만 |
|---|
| 2026.04.01 | ₩77,879 | ₩78,281 | ₩77,023 | ₩77,504 | -0.48% | 198.2만 |
|---|
| 2026.03.31 | ₩78,521 | ₩79,458 | ₩77,464 | ₩77,852 | -0.85% | 247.9만 |
|---|
| 2026.03.30 | ₩78,816 | ₩78,896 | ₩76,260 | ₩76,541 | -2.89% | 141.6만 |
|---|
| 2026.03.27 | ₩77,799 | ₩78,976 | ₩77,317 | ₩78,000 | +0.26% | 243.3만 |
|---|
| 2026.03.26 | ₩76,367 | ₩78,535 | ₩76,367 | ₩78,053 | +2.21% | 224.2만 |
|---|
| 2026.03.25 | ₩76,795 | ₩77,424 | ₩76,327 | ₩76,514 | -0.37% | 128.6만 |
|---|
| 2026.03.24 | ₩76,354 | ₩77,545 | ₩76,140 | ₩76,581 | +0.30% | 188.1만 |
|---|
| 2026.03.23 | ₩74,668 | ₩76,929 | ₩74,373 | ₩76,421 | +2.35% | 283.2만 |
|---|
| 2026.03.20 | ₩75,537 | ₩75,859 | ₩74,601 | ₩74,694 | -1.12% | 399만 |
|---|
| 2026.03.19 | ₩73,704 | ₩75,069 | ₩73,316 | ₩75,029 | +1.80% | 420.1만 |
|---|
| 2026.03.18 | ₩74,494 | ₩74,949 | ₩73,798 | ₩73,851 | -0.86% | 235.4만 |
|---|
| 2026.03.17 | ₩73,289 | ₩75,136 | ₩73,142 | ₩74,641 | +1.84% | 283.2만 |
|---|
| 2026.03.16 | ₩70,827 | ₩72,152 | ₩70,747 | ₩72,045 | +1.72% | 153.8만 |
|---|
| 2026.03.13 | ₩71,403 | ₩71,470 | ₩70,225 | ₩70,693 | -0.99% | 172.2만 |
|---|
| 2026.03.12 | ₩71,898 | ₩72,219 | ₩70,078 | ₩71,603 | -0.41% | 266.8만 |
|---|
| 2026.03.11 | ₩71,911 | ₩72,901 | ₩71,496 | ₩72,821 | +1.27% | 141.9만 |
|---|
| 2026.03.10 | ₩71,563 | ₩72,299 | ₩71,349 | ₩71,938 | +0.52% | 244만 |
|---|
| 2026.03.09 | ₩70,011 | ₩71,429 | ₩69,743 | ₩71,215 | +1.72% | 237.4만 |
|---|
| 2026.03.06 | ₩69,917 | ₩70,747 | ₩69,382 | ₩70,292 | +0.54% | 233.5만 |
|---|
| 2026.03.05 | ₩71,657 | ₩71,657 | ₩69,783 | ₩70,506 | -1.61% | 193.3만 |
|---|
| 2026.03.04 | ₩71,523 | ₩72,018 | ₩70,546 | ₩71,724 | +0.28% | 165.6만 |
|---|
| 2026.03.03 | ₩70,024 | ₩71,189 | ₩69,529 | ₩70,841 | +1.17% | 250.7만 |
|---|
| 2026.03.02 | ₩73,490 | ₩73,624 | ₩72,125 | ₩73,049 | -0.60% | 136.9만 |
|---|
| 2026.02.27 | ₩73,209 | ₩73,410 | ₩72,687 | ₩72,794 | -0.57% | 120.8만 |
|---|
| 2026.02.26 | ₩72,045 | ₩73,062 | ₩71,550 | ₩72,808 | +1.06% | 119.6만 |
|---|
| 2026.02.25 | ₩72,834 | ₩73,182 | ₩72,205 | ₩72,567 | -0.37% | 137.2만 |
|---|
| 2026.02.24 | ₩72,286 | ₩72,540 | ₩71,804 | ₩72,379 | +0.13% | 129.8만 |
|---|
| 2026.02.23 | ₩70,640 | ₩71,871 | ₩70,640 | ₩71,684 | +1.48% | 132만 |
|---|
| 2026.02.20 | ₩71,122 | ₩71,242 | ₩68,673 | ₩69,931 | -1.67% | 286.8만 |
|---|
| 2026.02.19 | ₩71,577 | ₩73,062 | ₩70,453 | ₩71,777 | +0.28% | 485.2만 |
|---|
| 2026.02.18 | ₩67,121 | ₩67,188 | ₩66,411 | ₩66,545 | -0.86% | 132만 |
|---|
| 2026.02.17 | ₩65,689 | ₩66,291 | ₩64,792 | ₩66,077 | +0.59% | 143.5만 |
|---|
| 2026.02.13 | ₩64,404 | ₩65,341 | ₩63,789 | ₩65,020 | +0.96% | 204.3만 |
|---|
| 2026.02.12 | ₩64,311 | ₩64,404 | ₩62,103 | ₩62,999 | -2.04% | 148.9만 |
|---|
| 2026.02.11 | ₩64,565 | ₩65,194 | ₩64,177 | ₩65,100 | +0.83% | 116.6만 |
|---|
| 2026.02.10 | ₩63,454 | ₩63,468 | ₩62,758 | ₩63,320 | -0.21% | 74.3만 |
|---|
| 2026.02.09 | ₩63,307 | ₩63,682 | ₩63,160 | ₩63,575 | +0.42% | 82.9만 |
|---|
| 2026.02.06 | ₩61,514 | ₩62,825 | ₩61,393 | ₩62,772 | +2.04% | 96.6만 |
|---|
| 2026.02.05 | ₩61,206 | ₩61,795 | ₩60,724 | ₩61,514 | +0.50% | 146만 |
|---|
| 2026.02.04 | ₩62,143 | ₩62,437 | ₩61,166 | ₩62,089 | -0.09% | 161.7만 |
|---|
| 2026.02.03 | ₩60,269 | ₩62,036 | ₩60,216 | ₩61,955 | +2.80% | 140.6만 |
|---|
| 2026.02.02 | ₩58,717 | ₩60,029 | ₩58,570 | ₩59,774 | +1.80% | 155.2만 |
|---|
| 2026.01.30 | ₩59,667 | ₩59,788 | ₩58,690 | ₩59,279 | -0.65% | 123.1만 |
|---|
| 2026.01.29 | ₩60,791 | ₩61,273 | ₩59,453 | ₩60,296 | -0.81% | 167.1만 |
|---|
| 2026.01.28 | ₩59,761 | ₩59,908 | ₩58,904 | ₩59,413 | -0.58% | 142.6만 |
|---|
| 2026.01.27 | ₩59,466 | ₩60,082 | ₩59,453 | ₩59,948 | +0.81% | 141.9만 |
|---|
| 2026.01.26 | ₩59,734 | ₩59,935 | ₩58,744 | ₩58,838 | -1.50% | 134.7만 |
|---|
| 2026.01.23 | ₩60,617 | ₩60,778 | ₩59,426 | ₩59,453 | -1.92% | 134.3만 |
|---|
| 2026.01.22 | ₩58,985 | ₩59,507 | ₩58,704 | ₩59,359 | +0.64% | 78.7만 |
|---|
| 2026.01.21 | ₩58,155 | ₩59,212 | ₩58,075 | ₩59,159 | +1.73% | 167.4만 |
|---|
| 2026.01.20 | ₩56,536 | ₩56,897 | ₩55,586 | ₩56,670 | +0.24% | 99.5만 |
|---|
| 2026.01.16 | ₩55,894 | ₩56,028 | ₩55,506 | ₩55,920 | +0.05% | 97.8만 |
|---|
| 2026.01.15 | ₩56,442 | ₩56,536 | ₩55,479 | ₩55,506 | -1.66% | 159.5만 |
|---|
| 2026.01.14 | ₩55,813 | ₩57,125 | ₩55,760 | ₩56,763 | +1.70% | 172.2만 |
|---|
| 2026.01.13 | ₩54,997 | ₩56,068 | ₩54,944 | ₩55,827 | +1.51% | 124.4만 |
|---|
| 2026.01.12 | ₩53,833 | ₩54,382 | ₩53,766 | ₩54,060 | +0.42% | 108.1만 |
|---|
| 2026.01.09 | ₩54,074 | ₩54,288 | ₩53,418 | ₩53,472 | -1.11% | 80.4만 |
|---|
| 2026.01.08 | ₩53,177 | ₩54,301 | ₩53,003 | ₩54,288 | +2.09% | 158.2만 |
|---|
| 2026.01.07 | ₩52,803 | ₩52,990 | ₩52,281 | ₩52,736 | -0.13% | 94.9만 |
|---|
| 2026.01.06 | ₩54,863 | ₩55,358 | ₩53,953 | ₩54,007 | -1.56% | 178.6만 |
|---|
| 2026.01.05 | ₩53,713 | ₩54,716 | ₩52,936 | ₩54,315 | +1.12% | 337.3만 |
|---|
| 2026.01.02 | ₩51,424 | ₩52,401 | ₩51,250 | ₩52,281 | +1.67% | 135.1만 |
|---|
| 2025.12.31 | ₩52,187 | ₩52,267 | ₩51,451 | ₩51,451 | -1.41% | 64.7만 |
|---|
| 2025.12.30 | ₩51,719 | ₩52,120 | ₩51,705 | ₩51,973 | +0.49% | 89.2만 |
|---|
| 2025.12.29 | ₩51,652 | ₩51,786 | ₩51,304 | ₩51,558 | -0.18% | 84.6만 |
|---|
| 2025.12.26 | ₩51,398 | ₩51,572 | ₩51,076 | ₩51,291 | -0.21% | 44.8만 |
|---|
| 2025.12.24 | ₩51,143 | ₩51,384 | ₩50,956 | ₩51,277 | +0.26% | 27.3만 |
|---|
| 2025.12.23 | ₩51,451 | ₩51,839 | ₩51,157 | ₩51,384 | -0.13% | 96.5만 |
|---|
| 2025.12.22 | ₩51,331 | ₩51,652 | ₩50,996 | ₩51,063 | -0.52% | 107.3만 |
|---|
| 2025.12.19 | ₩51,197 | ₩51,371 | ₩50,434 | ₩50,528 | -1.31% | 248.1만 |
|---|
| 2025.12.18 | ₩52,762 | ₩52,803 | ₩50,742 | ₩50,876 | -3.58% | 300.4만 |
|---|
| 2025.12.17 | ₩53,204 | ₩53,646 | ₩52,762 | ₩53,552 | +0.65% | 139.8만 |
|---|
| 2025.12.16 | ₩53,311 | ₩53,458 | ₩52,629 | ₩52,843 | -0.88% | 122.2만 |
|---|
| 2025.12.15 | ₩54,395 | ₩54,408 | ₩53,552 | ₩53,967 | -0.79% | 89.5만 |
|---|
| 2025.12.12 | ₩54,529 | ₩54,609 | ₩53,820 | ₩54,060 | -0.86% | 60.3만 |
|---|
| 2025.12.11 | ₩54,328 | ₩54,730 | ₩54,234 | ₩54,462 | +0.25% | 95.2만 |
|---|
| 2025.12.10 | ₩53,726 | ₩54,582 | ₩53,365 | ₩54,542 | +1.52% | 104.1만 |
|---|
| 2025.12.09 | ₩54,275 | ₩54,756 | ₩54,181 | ₩54,328 | +0.10% | 87.6만 |
|---|
| 2025.12.08 | ₩54,823 | ₩55,425 | ₩54,596 | ₩54,636 | -0.34% | 61.8만 |
|---|
| 2025.12.05 | ₩55,251 | ₩55,506 | ₩54,649 | ₩54,703 | -0.99% | 77.7만 |
|---|
| 2025.12.04 | ₩55,077 | ₩55,653 | ₩55,051 | ₩55,318 | +0.44% | 89.9만 |
|---|
| 2025.12.03 | ₩54,194 | ₩55,104 | ₩54,101 | ₩55,077 | +1.63% | 95.5만 |
|---|
| 2025.12.02 | ₩52,910 | ₩53,378 | ₩52,696 | ₩53,244 | +0.63% | 92.4만 |
|---|
| 2025.12.01 | ₩54,315 | ₩54,970 | ₩54,141 | ₩54,288 | -0.05% | 109.5만 |
|---|
| 2025.11.28 | ₩53,324 | ₩54,127 | ₩53,258 | ₩53,820 | +0.93% | 48.9만 |
|---|
| 2025.11.26 | ₩53,057 | ₩53,525 | ₩53,043 | ₩53,405 | +0.66% | 89.3만 |
|---|
| 2025.11.25 | ₩52,388 | ₩53,043 | ₩52,093 | ₩53,017 | +1.20% | 118만 |
|---|
| 2025.11.24 | ₩52,803 | ₩53,070 | ₩52,227 | ₩52,936 | +0.25% | 105만 |
|---|
| 2025.11.21 | ₩52,896 | ₩53,472 | ₩52,629 | ₩53,458 | +1.06% | 72.5만 |
|---|
| 2025.11.20 | ₩53,994 | ₩54,703 | ₩52,829 | ₩53,017 | -1.81% | 92.3만 |
|---|
| 2025.11.19 | ₩53,405 | ₩54,382 | ₩53,338 | ₩53,967 | +1.05% | 134.7만 |
|---|
| 2025.11.18 | ₩52,950 | ₩54,020 | ₩52,896 | ₩53,940 | +1.87% | 130.5만 |
|---|
| 2025.11.17 | ₩54,328 | ₩54,596 | ₩53,619 | ₩53,806 | -0.96% | 108.3만 |
|---|
| 2025.11.14 | ₩54,194 | ₩54,944 | ₩54,101 | ₩54,435 | +0.44% | 89.7만 |
|---|
| 2025.11.13 | ₩55,305 | ₩55,693 | ₩54,796 | ₩54,810 | -0.90% | 107.4만 |
|---|
| 2025.11.12 | ₩55,024 | ₩55,412 | ₩54,783 | ₩54,796 | -0.41% | 99만 |
|---|
| 2025.11.11 | ₩55,198 | ₩55,880 | ₩55,144 | ₩55,238 | +0.07% | 99.2만 |
|---|
| 2025.11.10 | ₩54,622 | ₩54,984 | ₩54,060 | ₩54,863 | +0.44% | 57.4만 |
|---|
| 2025.11.07 | ₩54,087 | ₩54,756 | ₩53,659 | ₩54,301 | +0.40% | 110.2만 |
|---|
| 2025.11.06 | ₩54,101 | ₩54,582 | ₩54,034 | ₩54,382 | +0.52% | 84.3만 |
|---|
| 2025.11.05 | ₩53,338 | ₩54,034 | ₩53,244 | ₩53,672 | +0.63% | 110만 |
|---|
| 2025.11.04 | ₩53,498 | ₩53,565 | ₩52,936 | ₩53,271 | -0.43% | 137만 |
|---|
| 2025.11.03 | ₩53,726 | ₩54,716 | ₩53,552 | ₩54,502 | +1.44% | 174.1만 |
|---|
| 2025.10.31 | ₩53,806 | ₩53,927 | ₩53,084 | ₩53,258 | -1.02% | 182.7만 |
|---|
| 2025.10.30 | ₩52,495 | ₩53,672 | ₩50,969 | ₩53,445 | +1.81% | 458.4만 |
|---|
| 2025.10.29 | ₩50,568 | ₩51,719 | ₩50,501 | ₩50,956 | +0.77% | 238.7만 |
|---|
| 2025.10.28 | ₩49,792 | ₩50,595 | ₩49,778 | ₩50,448 | +1.32% | 187.2만 |
|---|
| 2025.10.27 | ₩48,735 | ₩49,685 | ₩48,735 | ₩49,658 | +1.89% | 130.1만 |
|---|
| 2025.10.24 | ₩48,547 | ₩48,828 | ₩47,892 | ₩47,892 | -1.35% | 125.1만 |
|---|
| 2025.10.23 | ₩48,146 | ₩49,176 | ₩48,146 | ₩49,096 | +1.97% | 170.7만 |
|---|
| 2025.10.22 | ₩47,049 | ₩47,584 | ₩46,928 | ₩47,316 | +0.57% | 125.2만 |
|---|
| 2025.10.21 | ₩46,353 | ₩46,661 | ₩45,911 | ₩46,393 | +0.09% | 142.8만 |
|---|
| 2025.10.20 | ₩46,058 | ₩46,554 | ₩45,992 | ₩46,540 | +1.05% | 123.9만 |
|---|
| 2025.10.17 | ₩45,871 | ₩46,058 | ₩45,697 | ₩46,032 | +0.35% | 99.8만 |
|---|
| 2025.10.16 | ₩46,259 | ₩46,714 | ₩45,831 | ₩45,978 | -0.61% | 227.9만 |
|---|
| 2025.10.15 | ₩46,018 | ₩46,326 | ₩45,777 | ₩45,871 | -0.32% | 119.8만 |
|---|
| 2025.10.14 | ₩45,215 | ₩46,072 | ₩45,122 | ₩45,992 | +1.72% | 87.3만 |
|---|
| 2025.10.13 | ₩45,644 | ₩45,925 | ₩45,269 | ₩45,791 | +0.32% | 81.8만 |
|---|
| 2025.10.10 | ₩46,313 | ₩46,741 | ₩45,028 | ₩45,082 | -2.66% | 143.4만 |
|---|