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 | ₩76,534 | ₩77,404 | ₩76,267 | ₩76,721 | +0.24% | 105.1만 |
| 2026.10.08 | ₩74,714 | ₩76,012 | ₩74,219 | ₩75,718 | +1.34% | 100.1만 |
| 2026.10.07 | ₩76,186 | ₩76,400 | ₩74,099 | ₩74,367 | -2.39% | 95.6만 |
| 2026.10.06 | ₩76,534 | ₩76,681 | ₩74,875 | ₩76,093 | -0.58% | 203.8만 |
| 2026.10.05 | ₩76,026 | ₩78,595 | ₩75,945 | ₩78,220 | +2.89% | 194.9만 |
| 2026.10.02 | ₩73,965 | ₩74,995 | ₩73,805 | ₩74,915 | +1.28% | 98.5만 |
| 2026.10.01 | ₩73,229 | ₩74,474 | ₩72,641 | ₩74,460 | +1.68% | 107.8만 |
| 2026.09.30 | ₩73,537 | ₩74,581 | ₩73,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,831 |
| +0.40% |
| 166.2만 |
| 2026.09.29 | ₩73,510 | ₩74,260 | ₩73,136 | ₩73,657 | +0.20% | 96.1만 |
|---|
| 2026.09.28 | ₩75,330 | ₩75,718 | ₩74,808 | ₩75,089 | -0.32% | 123.2만 |
|---|
| 2026.09.25 | ₩74,179 | ₩74,888 | ₩73,938 | ₩74,219 | +0.05% | 78.9만 |
|---|
| 2026.09.24 | ₩75,879 | ₩76,333 | ₩74,688 | ₩74,768 | -1.46% | 148.5만 |
|---|
| 2026.09.23 | — | — | — | ₩74,621 | — | — |
|---|
| 2026.09.22 | ₩73,684 | ₩75,303 | ₩73,283 | ₩75,183 | +2.03% | 33.6만 |
|---|
| 2026.09.21 | ₩75,678 | ₩75,678 | ₩74,393 | ₩74,888 | -1.04% | 101.6만 |
|---|
| 2026.09.18 | ₩75,062 | ₩75,317 | ₩74,313 | ₩75,263 | +0.27% | 152.3만 |
|---|
| 2026.09.17 | ₩75,691 | ₩76,293 | ₩75,250 | ₩75,624 | -0.09% | 77.3만 |
|---|
| 2026.09.16 | — | — | — | ₩75,330 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩75,785 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩73,778 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩76,788 | — | — |
|---|
| 2026.08.27 | ₩72,574 | ₩73,082 | ₩71,637 | ₩72,667 | +0.13% | 118.6만 |
|---|
| 2026.08.26 | ₩72,534 | ₩72,855 | ₩71,891 | ₩72,065 | -0.65% | 104.1만 |
|---|
| 2026.08.25 | ₩71,530 | ₩73,323 | ₩71,530 | ₩73,055 | +2.13% | 110.6만 |
|---|
| 2026.08.24 | ₩70,915 | ₩71,691 | ₩70,018 | ₩71,476 | +0.79% | 171.1만 |
|---|
| 2026.08.21 | ₩70,647 | ₩71,303 | ₩69,670 | ₩70,460 | -0.27% | 86.8만 |
|---|
| 2026.08.20 | ₩70,834 | ₩72,467 | ₩70,326 | ₩70,486 | -0.49% | 276.4만 |
|---|
| 2026.08.19 | ₩71,811 | ₩71,931 | ₩70,607 | ₩71,035 | -1.08% | 213.6만 |
|---|
| 2026.08.18 | ₩71,650 | ₩71,650 | ₩70,714 | ₩70,848 | -1.12% | 153.8만 |
|---|
| 2026.08.17 | ₩71,945 | ₩72,038 | ₩71,062 | ₩71,503 | -0.61% | 138만 |
|---|
| 2026.08.14 | ₩70,339 | ₩72,092 | ₩70,219 | ₩71,691 | +1.92% | 178만 |
|---|
| 2026.08.13 | ₩70,607 | ₩71,022 | ₩70,005 | ₩70,406 | -0.28% | 137.2만 |
|---|
| 2026.08.12 | ₩71,303 | ₩71,878 | ₩70,915 | ₩71,115 | -0.26% | 148.6만 |
|---|
| 2026.08.11 | ₩72,012 | ₩72,306 | ₩71,022 | ₩71,503 | -0.71% | 269.8만 |
|---|
| 2026.08.10 | ₩71,303 | ₩72,734 | ₩71,249 | ₩72,600 | +1.82% | 224.6만 |
|---|
| 2026.08.07 | ₩71,945 | ₩72,012 | ₩70,754 | ₩70,968 | -1.36% | 148.1만 |
|---|
| 2026.08.06 | ₩74,126 | ₩74,554 | ₩70,393 | ₩71,450 | -3.61% | 469.4만 |
|---|
| 2026.08.05 | ₩78,100 | ₩78,233 | ₩76,253 | ₩76,333 | -2.26% | 91.2만 |
|---|
| 2026.08.04 | ₩76,494 | ₩78,033 | ₩76,052 | ₩77,551 | +1.38% | 95.4만 |
|---|
| 2026.08.03 | ₩75,410 | ₩76,534 | ₩74,822 | ₩76,467 | +1.40% | 129만 |
|---|
| 2026.07.31 | ₩76,400 | ₩76,882 | ₩75,651 | ₩76,708 | +0.40% | 116.9만 |
|---|
| 2026.07.30 | ₩75,143 | ₩75,919 | ₩74,527 | ₩75,905 | +1.01% | 98.5만 |
|---|
| 2026.07.29 | ₩76,186 | ₩76,253 | ₩74,634 | ₩74,688 | -1.97% | 93.1만 |
|---|
| 2026.07.28 | ₩74,955 | ₩75,290 | ₩73,831 | ₩74,447 | -0.68% | 95.4만 |
|---|
| 2026.07.27 | ₩76,628 | ₩77,002 | ₩75,343 | ₩75,477 | -1.50% | 97.6만 |
|---|
| 2026.07.24 | ₩77,337 | ₩78,621 | ₩76,989 | ₩77,163 | -0.22% | 145.7만 |
|---|
| 2026.07.23 | ₩78,461 | ₩78,755 | ₩76,668 | ₩76,748 | -2.18% | 117.5만 |
|---|
| 2026.07.22 | ₩77,444 | ₩78,568 | ₩77,444 | ₩78,019 | +0.74% | 73.1만 |
|---|
| 2026.07.21 | ₩75,571 | ₩76,240 | ₩73,912 | ₩76,240 | +0.89% | 103.3만 |
|---|
| 2026.07.20 | ₩76,066 | ₩76,695 | ₩75,036 | ₩75,049 | -1.34% | 83.8만 |
|---|
| 2026.07.17 | ₩75,049 | ₩76,534 | ₩74,514 | ₩76,481 | +1.91% | 81.2만 |
|---|
| 2026.07.16 | ₩75,544 | ₩75,772 | ₩74,393 | ₩74,581 | -1.28% | 95.7만 |
|---|
| 2026.07.15 | ₩76,293 | ₩76,534 | ₩74,995 | ₩76,160 | -0.18% | 108.2만 |
|---|
| 2026.07.14 | ₩75,705 | ₩76,052 | ₩74,741 | ₩75,343 | -0.48% | 80.4만 |
|---|
| 2026.07.13 | ₩74,661 | ₩75,223 | ₩74,460 | ₩74,728 | +0.09% | 106.2만 |
|---|
| 2026.07.10 | ₩74,045 | ₩74,541 | ₩73,764 | ₩74,353 | +0.42% | 93만 |
|---|
| 2026.07.09 | ₩73,269 | ₩73,564 | ₩72,774 | ₩73,484 | +0.29% | 94.8만 |
|---|
| 2026.07.08 | ₩72,774 | ₩73,831 | ₩72,426 | ₩73,764 | +1.36% | 144.9만 |
|---|
| 2026.07.07 | ₩71,811 | ₩72,761 | ₩71,503 | ₩72,400 | +0.82% | 129.6만 |
|---|
| 2026.07.06 | ₩72,253 | ₩72,774 | ₩71,878 | ₩71,985 | -0.37% | 100.1만 |
|---|
| 2026.07.02 | ₩73,069 | ₩73,376 | ₩71,584 | ₩72,426 | -0.88% | 123만 |
|---|
| 2026.07.01 | ₩72,962 | ₩73,564 | ₩72,038 | ₩72,507 | -0.62% | 92.4만 |
|---|
| 2026.06.30 | ₩75,250 | ₩75,477 | ₩73,577 | ₩74,246 | -1.33% | 100.4만 |
|---|
| 2026.06.29 | ₩75,464 | ₩75,986 | ₩74,875 | ₩74,902 | -0.74% | 101.9만 |
|---|
| 2026.06.26 | ₩76,186 | ₩76,387 | ₩74,527 | ₩74,969 | -1.60% | 106.4만 |
|---|
| 2026.06.25 | ₩75,664 | ₩76,775 | ₩75,263 | ₩76,748 | +1.43% | 86.5만 |
|---|
| 2026.06.24 | ₩75,557 | ₩75,972 | ₩75,009 | ₩75,624 | +0.09% | 118.7만 |
|---|
| 2026.06.23 | ₩76,882 | ₩77,752 | ₩76,614 | ₩77,645 | +0.99% | 99.7만 |
|---|
| 2026.06.22 | ₩76,802 | ₩77,939 | ₩76,507 | ₩77,805 | +1.31% | 92.8만 |
|---|
| 2026.06.18 | ₩77,350 | ₩77,631 | ₩75,638 | ₩76,561 | -1.02% | 191.5만 |
|---|
| 2026.06.17 | ₩81,485 | ₩81,752 | ₩78,862 | ₩79,090 | -2.94% | 135.5만 |
|---|
| 2026.06.16 | ₩82,007 | ₩82,181 | ₩80,388 | ₩80,535 | -1.79% | 127.7만 |
|---|
| 2026.06.15 | ₩83,144 | ₩83,358 | ₩82,421 | ₩82,488 | -0.79% | 91.4만 |
|---|
| 2026.06.12 | ₩81,993 | ₩84,589 | ₩81,926 | ₩84,188 | +2.68% | 130.6만 |
|---|
| 2026.06.11 | ₩84,228 | ₩84,375 | ₩82,890 | ₩82,930 | -1.54% | 137.6만 |
|---|
| 2026.06.10 | ₩82,368 | ₩82,916 | ₩82,060 | ₩82,247 | -0.15% | 119.5만 |
|---|
| 2026.06.09 | ₩84,000 | ₩84,027 | ₩80,936 | ₩82,033 | -2.34% | 131.9만 |
|---|
| 2026.06.08 | ₩83,478 | ₩84,495 | ₩83,465 | ₩84,040 | +0.67% | 68.5만 |
|---|
| 2026.06.05 | ₩85,780 | ₩85,793 | ₩81,993 | ₩82,207 | -4.16% | 128.8만 |
|---|
| 2026.06.04 | ₩84,509 | ₩85,686 | ₩84,375 | ₩85,526 | +1.20% | 107만 |
|---|
| 2026.06.03 | ₩85,419 | ₩86,435 | ₩84,964 | ₩85,659 | +0.28% | 141.7만 |
|---|
| 2026.06.02 | ₩84,469 | ₩85,940 | ₩84,348 | ₩85,432 | +1.14% | 114만 |
|---|
| 2026.06.01 | ₩82,783 | ₩84,121 | ₩82,341 | ₩83,786 | +1.21% | 143만 |
|---|
| 2026.05.29 | ₩81,686 | ₩82,421 | ₩81,244 | ₩81,525 | -0.20% | 157.3만 |
|---|
| 2026.05.28 | ₩81,766 | ₩81,926 | ₩80,200 | ₩80,267 | -1.83% | 155.4만 |
|---|
| 2026.05.27 | ₩80,762 | ₩81,645 | ₩79,531 | ₩81,190 | +0.53% | 252.6만 |
|---|
| 2026.05.26 | ₩83,626 | ₩84,776 | ₩83,398 | ₩83,880 | +0.30% | 133.7만 |
|---|
| 2026.05.22 | ₩82,314 | ₩82,769 | ₩81,766 | ₩82,435 | +0.15% | 138.1만 |
|---|
| 2026.05.21 | ₩82,595 | ₩83,224 | ₩81,712 | ₩82,649 | +0.06% | 194.3만 |
|---|
| 2026.05.20 | ₩82,314 | ₩82,809 | ₩81,097 | ₩81,204 | -1.35% | 172만 |
|---|
| 2026.05.19 | ₩81,297 | ₩81,953 | ₩80,294 | ₩81,405 | +0.13% | 366.3만 |
|---|
| 2026.05.18 | ₩82,462 | ₩83,974 | ₩82,060 | ₩83,064 | +0.73% | 192.9만 |
|---|
| 2026.05.15 | ₩83,492 | ₩83,733 | ₩82,127 | ₩82,649 | -1.01% | 139.2만 |
|---|
| 2026.05.14 | ₩85,459 | ₩85,512 | ₩83,947 | ₩84,067 | -1.63% | 76.9만 |
|---|
| 2026.05.13 | ₩84,643 | ₩85,619 | ₩84,522 | ₩85,097 | +0.54% | 137.5만 |
|---|
| 2026.05.12 | ₩83,117 | ₩83,840 | ₩82,595 | ₩83,626 | +0.61% | 181.1만 |
|---|
| 2026.05.11 | ₩81,244 | ₩82,836 | ₩81,150 | ₩82,783 | +1.89% | 162만 |
|---|
| 2026.05.08 | ₩79,585 | ₩80,829 | ₩79,264 | ₩80,026 | +0.55% | 274.2만 |
|---|
| 2026.05.07 | ₩79,090 | ₩79,719 | ₩77,257 | ₩78,889 | -0.25% | 463.6만 |
|---|
| 2026.05.06 | ₩83,331 | ₩84,121 | ₩82,743 | ₩83,532 | +0.24% | 262.5만 |
|---|
| 2026.05.05 | ₩83,920 | ₩85,432 | ₩83,880 | ₩84,937 | +1.21% | 158.7만 |
|---|
| 2026.05.04 | ₩84,469 | ₩84,643 | ₩83,331 | ₩83,358 | -1.31% | 162.4만 |
|---|
| 2026.05.01 | ₩85,178 | ₩86,074 | ₩84,736 | ₩85,231 | +0.06% | 86.5만 |
|---|
| 2026.04.30 | ₩84,830 | ₩85,847 | ₩84,629 | ₩85,499 | +0.79% | 116.9만 |
|---|
| 2026.04.29 | ₩84,977 | ₩85,312 | ₩84,335 | ₩85,017 | +0.05% | 99.7만 |
|---|
| 2026.04.28 | ₩84,602 | ₩84,977 | ₩84,014 | ₩84,495 | -0.13% | 148만 |
|---|
| 2026.04.27 | ₩85,004 | ₩85,499 | ₩84,134 | ₩84,535 | -0.55% | 102.9만 |
|---|
| 2026.04.24 | ₩83,974 | ₩84,803 | ₩83,492 | ₩84,683 | +0.84% | 142.5만 |
|---|
| 2026.04.23 | ₩83,291 | ₩84,134 | ₩83,251 | ₩83,800 | +0.61% | 165.6만 |
|---|
| 2026.04.22 | ₩83,090 | ₩83,639 | ₩82,448 | ₩83,171 | +0.10% | 170.9만 |
|---|
| 2026.04.21 | ₩80,508 | ₩81,525 | ₩80,455 | ₩81,284 | +0.96% | 195.6만 |
|---|
| 2026.04.20 | ₩78,621 | ₩80,133 | ₩78,381 | ₩79,799 | +1.50% | 171.4만 |
|---|
| 2026.04.17 | ₩76,213 | ₩78,421 | ₩75,772 | ₩78,421 | +2.90% | 269.5만 |
|---|
| 2026.04.16 | ₩77,738 | ₩78,889 | ₩77,243 | ₩78,675 | +1.20% | 254.9만 |
|---|
| 2026.04.15 | ₩78,635 | ₩79,050 | ₩77,337 | ₩77,457 | -1.50% | 203.7만 |
|---|
| 2026.04.14 | ₩80,414 | ₩80,655 | ₩78,555 | ₩78,836 | -1.96% | 204.8만 |
|---|
| 2026.04.13 | ₩80,000 | ₩81,137 | ₩79,772 | ₩80,749 | +0.94% | 340.9만 |
|---|
| 2026.04.10 | ₩79,076 | ₩80,240 | ₩78,996 | ₩80,133 | +1.34% | 153.3만 |
|---|
| 2026.04.09 | ₩79,732 | ₩80,615 | ₩78,943 | ₩79,197 | -0.67% | 276.7만 |
|---|
| 2026.04.08 | ₩76,601 | ₩78,702 | ₩76,427 | ₩78,461 | +2.43% | 318.6만 |
|---|
| 2026.04.07 | ₩78,300 | ₩78,809 | ₩77,993 | ₩78,595 | +0.38% | 213.7만 |
|---|
| 2026.04.06 | ₩77,096 | ₩78,421 | ₩76,855 | ₩78,314 | +1.58% | 82.3만 |
|---|
| 2026.04.02 | ₩78,247 | ₩78,635 | ₩77,337 | ₩77,752 | -0.63% | 228만 |
|---|
| 2026.04.01 | ₩77,872 | ₩78,274 | ₩77,016 | ₩77,498 | -0.48% | 198.2만 |
|---|
| 2026.03.31 | ₩78,514 | ₩79,451 | ₩77,457 | ₩77,845 | -0.85% | 247.9만 |
|---|
| 2026.03.30 | ₩78,809 | ₩78,889 | ₩76,253 | ₩76,534 | -2.89% | 141.6만 |
|---|
| 2026.03.27 | ₩77,792 | ₩78,969 | ₩77,310 | ₩77,993 | +0.26% | 243.3만 |
|---|
| 2026.03.26 | ₩76,360 | ₩78,528 | ₩76,360 | ₩78,046 | +2.21% | 224.2만 |
|---|
| 2026.03.25 | ₩76,788 | ₩77,417 | ₩76,320 | ₩76,507 | -0.37% | 128.6만 |
|---|
| 2026.03.24 | ₩76,347 | ₩77,538 | ₩76,133 | ₩76,574 | +0.30% | 188.1만 |
|---|
| 2026.03.23 | ₩74,661 | ₩76,922 | ₩74,367 | ₩76,414 | +2.35% | 283.2만 |
|---|
| 2026.03.20 | ₩75,531 | ₩75,852 | ₩74,594 | ₩74,688 | -1.12% | 399만 |
|---|
| 2026.03.19 | ₩73,698 | ₩75,062 | ₩73,310 | ₩75,022 | +1.80% | 420.1만 |
|---|
| 2026.03.18 | ₩74,487 | ₩74,942 | ₩73,791 | ₩73,845 | -0.86% | 235.4만 |
|---|
| 2026.03.17 | ₩73,283 | ₩75,129 | ₩73,136 | ₩74,634 | +1.84% | 283.2만 |
|---|
| 2026.03.16 | ₩70,821 | ₩72,145 | ₩70,741 | ₩72,038 | +1.72% | 153.8만 |
|---|
| 2026.03.13 | ₩71,396 | ₩71,463 | ₩70,219 | ₩70,687 | -0.99% | 172.2만 |
|---|
| 2026.03.12 | ₩71,891 | ₩72,212 | ₩70,072 | ₩71,597 | -0.41% | 266.8만 |
|---|
| 2026.03.11 | ₩71,905 | ₩72,895 | ₩71,490 | ₩72,815 | +1.27% | 141.9만 |
|---|
| 2026.03.10 | ₩71,557 | ₩72,293 | ₩71,343 | ₩71,931 | +0.52% | 244만 |
|---|
| 2026.03.09 | ₩70,005 | ₩71,423 | ₩69,737 | ₩71,209 | +1.72% | 237.4만 |
|---|
| 2026.03.06 | ₩69,911 | ₩70,741 | ₩69,376 | ₩70,286 | +0.54% | 233.5만 |
|---|
| 2026.03.05 | ₩71,650 | ₩71,650 | ₩69,777 | ₩70,500 | -1.61% | 193.3만 |
|---|
| 2026.03.04 | ₩71,517 | ₩72,012 | ₩70,540 | ₩71,717 | +0.28% | 165.6만 |
|---|
| 2026.03.03 | ₩70,018 | ₩71,182 | ₩69,523 | ₩70,834 | +1.17% | 250.7만 |
|---|
| 2026.03.02 | ₩73,484 | ₩73,617 | ₩72,119 | ₩73,042 | -0.60% | 136.9만 |
|---|
| 2026.02.27 | ₩73,203 | ₩73,403 | ₩72,681 | ₩72,788 | -0.57% | 120.8만 |
|---|
| 2026.02.26 | ₩72,038 | ₩73,055 | ₩71,543 | ₩72,801 | +1.06% | 119.6만 |
|---|
| 2026.02.25 | ₩72,828 | ₩73,176 | ₩72,199 | ₩72,560 | -0.37% | 137.2만 |
|---|
| 2026.02.24 | ₩72,279 | ₩72,534 | ₩71,798 | ₩72,373 | +0.13% | 129.8만 |
|---|
| 2026.02.23 | ₩70,634 | ₩71,865 | ₩70,634 | ₩71,677 | +1.48% | 132만 |
|---|
| 2026.02.20 | ₩71,115 | ₩71,236 | ₩68,667 | ₩69,924 | -1.67% | 286.8만 |
|---|
| 2026.02.19 | ₩71,570 | ₩73,055 | ₩70,446 | ₩71,771 | +0.28% | 485.2만 |
|---|
| 2026.02.18 | ₩67,115 | ₩67,181 | ₩66,405 | ₩66,539 | -0.86% | 132만 |
|---|
| 2026.02.17 | ₩65,683 | ₩66,285 | ₩64,786 | ₩66,071 | +0.59% | 143.5만 |
|---|
| 2026.02.13 | ₩64,398 | ₩65,335 | ₩63,783 | ₩65,014 | +0.96% | 204.3만 |
|---|
| 2026.02.12 | ₩64,305 | ₩64,398 | ₩62,097 | ₩62,994 | -2.04% | 148.9만 |
|---|
| 2026.02.11 | ₩64,559 | ₩65,188 | ₩64,171 | ₩65,094 | +0.83% | 116.6만 |
|---|
| 2026.02.10 | ₩63,448 | ₩63,462 | ₩62,753 | ₩63,315 | -0.21% | 74.3만 |
|---|
| 2026.02.09 | ₩63,301 | ₩63,676 | ₩63,154 | ₩63,569 | +0.42% | 82.9만 |
|---|
| 2026.02.06 | ₩61,508 | ₩62,820 | ₩61,388 | ₩62,766 | +2.04% | 96.6만 |
|---|
| 2026.02.05 | ₩61,201 | ₩61,789 | ₩60,719 | ₩61,508 | +0.50% | 146만 |
|---|
| 2026.02.04 | ₩62,137 | ₩62,432 | ₩61,160 | ₩62,084 | -0.09% | 161.7만 |
|---|
| 2026.02.03 | ₩60,264 | ₩62,030 | ₩60,210 | ₩61,950 | +2.80% | 140.6만 |
|---|
| 2026.02.02 | ₩58,712 | ₩60,023 | ₩58,565 | ₩59,769 | +1.80% | 155.2만 |
|---|
| 2026.01.30 | ₩59,662 | ₩59,782 | ₩58,685 | ₩59,274 | -0.65% | 123.1만 |
|---|
| 2026.01.29 | ₩60,786 | ₩61,267 | ₩59,448 | ₩60,291 | -0.81% | 167.1만 |
|---|
| 2026.01.28 | ₩59,756 | ₩59,903 | ₩58,899 | ₩59,408 | -0.58% | 142.6만 |
|---|
| 2026.01.27 | ₩59,461 | ₩60,077 | ₩59,448 | ₩59,943 | +0.81% | 141.9만 |
|---|
| 2026.01.26 | ₩59,729 | ₩59,929 | ₩58,739 | ₩58,832 | -1.50% | 134.7만 |
|---|
| 2026.01.23 | ₩60,612 | ₩60,772 | ₩59,421 | ₩59,448 | -1.92% | 134.3만 |
|---|
| 2026.01.22 | ₩58,979 | ₩59,501 | ₩58,698 | ₩59,354 | +0.64% | 78.7만 |
|---|
| 2026.01.21 | ₩58,150 | ₩59,207 | ₩58,070 | ₩59,153 | +1.73% | 167.4만 |
|---|
| 2026.01.20 | ₩56,531 | ₩56,892 | ₩55,581 | ₩56,665 | +0.24% | 99.5만 |
|---|
| 2026.01.16 | ₩55,889 | ₩56,022 | ₩55,501 | ₩55,915 | +0.05% | 97.8만 |
|---|
| 2026.01.15 | ₩56,437 | ₩56,531 | ₩55,474 | ₩55,501 | -1.66% | 159.5만 |
|---|
| 2026.01.14 | ₩55,808 | ₩57,120 | ₩55,755 | ₩56,758 | +1.70% | 172.2만 |
|---|
| 2026.01.13 | ₩54,992 | ₩56,063 | ₩54,939 | ₩55,822 | +1.51% | 124.4만 |
|---|
| 2026.01.12 | ₩53,828 | ₩54,377 | ₩53,761 | ₩54,056 | +0.42% | 108.1만 |
|---|
| 2026.01.09 | ₩54,069 | ₩54,283 | ₩53,413 | ₩53,467 | -1.11% | 80.4만 |
|---|
| 2026.01.08 | ₩53,173 | ₩54,296 | ₩52,999 | ₩54,283 | +2.09% | 158.2만 |
|---|
| 2026.01.07 | ₩52,798 | ₩52,985 | ₩52,276 | ₩52,731 | -0.13% | 94.9만 |
|---|
| 2026.01.06 | ₩54,858 | ₩55,353 | ₩53,949 | ₩54,002 | -1.56% | 178.6만 |
|---|
| 2026.01.05 | ₩53,708 | ₩54,711 | ₩52,932 | ₩54,310 | +1.12% | 337.3만 |
|---|
| 2026.01.02 | ₩51,420 | ₩52,396 | ₩51,246 | ₩52,276 | +1.67% | 135.1만 |
|---|
| 2025.12.31 | ₩52,182 | ₩52,263 | ₩51,446 | ₩51,446 | -1.41% | 64.7만 |
|---|
| 2025.12.30 | ₩51,714 | ₩52,115 | ₩51,701 | ₩51,968 | +0.49% | 89.2만 |
|---|
| 2025.12.29 | ₩51,647 | ₩51,781 | ₩51,299 | ₩51,554 | -0.18% | 84.6만 |
|---|
| 2025.12.26 | ₩51,393 | ₩51,567 | ₩51,072 | ₩51,286 | -0.21% | 44.8만 |
|---|
| 2025.12.24 | ₩51,139 | ₩51,380 | ₩50,951 | ₩51,273 | +0.26% | 27.3만 |
|---|
| 2025.12.23 | ₩51,446 | ₩51,835 | ₩51,152 | ₩51,380 | -0.13% | 96.5만 |
|---|
| 2025.12.22 | ₩51,326 | ₩51,647 | ₩50,992 | ₩51,058 | -0.52% | 107.3만 |
|---|
| 2025.12.19 | ₩51,192 | ₩51,366 | ₩50,430 | ₩50,523 | -1.31% | 248.1만 |
|---|
| 2025.12.18 | ₩52,758 | ₩52,798 | ₩50,737 | ₩50,871 | -3.58% | 300.4만 |
|---|
| 2025.12.17 | ₩53,199 | ₩53,641 | ₩52,758 | ₩53,547 | +0.65% | 139.8만 |
|---|
| 2025.12.16 | ₩53,306 | ₩53,454 | ₩52,624 | ₩52,838 | -0.88% | 122.2만 |
|---|
| 2025.12.15 | ₩54,390 | ₩54,403 | ₩53,547 | ₩53,962 | -0.79% | 89.5만 |
|---|
| 2025.12.12 | ₩54,524 | ₩54,604 | ₩53,815 | ₩54,056 | -0.86% | 60.3만 |
|---|
| 2025.12.11 | ₩54,323 | ₩54,725 | ₩54,230 | ₩54,457 | +0.25% | 95.2만 |
|---|
| 2025.12.10 | ₩53,721 | ₩54,577 | ₩53,360 | ₩54,537 | +1.52% | 104.1만 |
|---|
| 2025.12.09 | ₩54,270 | ₩54,751 | ₩54,176 | ₩54,323 | +0.10% | 87.6만 |
|---|
| 2025.12.08 | ₩54,818 | ₩55,420 | ₩54,591 | ₩54,631 | -0.34% | 61.8만 |
|---|
| 2025.12.05 | ₩55,246 | ₩55,501 | ₩54,644 | ₩54,698 | -0.99% | 77.7만 |
|---|
| 2025.12.04 | ₩55,072 | ₩55,648 | ₩55,046 | ₩55,313 | +0.44% | 89.9만 |
|---|
| 2025.12.03 | ₩54,189 | ₩55,099 | ₩54,096 | ₩55,072 | +1.63% | 95.5만 |
|---|
| 2025.12.02 | ₩52,905 | ₩53,373 | ₩52,691 | ₩53,239 | +0.63% | 92.4만 |
|---|
| 2025.12.01 | ₩54,310 | ₩54,965 | ₩54,136 | ₩54,283 | -0.05% | 109.5만 |
|---|
| 2025.11.28 | ₩53,320 | ₩54,123 | ₩53,253 | ₩53,815 | +0.93% | 48.9만 |
|---|
| 2025.11.26 | ₩53,052 | ₩53,520 | ₩53,039 | ₩53,400 | +0.66% | 89.3만 |
|---|
| 2025.11.25 | ₩52,383 | ₩53,039 | ₩52,089 | ₩53,012 | +1.20% | 118만 |
|---|
| 2025.11.24 | ₩52,798 | ₩53,065 | ₩52,223 | ₩52,932 | +0.25% | 105만 |
|---|
| 2025.11.21 | ₩52,892 | ₩53,467 | ₩52,624 | ₩53,454 | +1.06% | 72.5만 |
|---|
| 2025.11.20 | ₩53,989 | ₩54,698 | ₩52,825 | ₩53,012 | -1.81% | 92.3만 |
|---|
| 2025.11.19 | ₩53,400 | ₩54,377 | ₩53,333 | ₩53,962 | +1.05% | 134.7만 |
|---|
| 2025.11.18 | ₩52,945 | ₩54,015 | ₩52,892 | ₩53,935 | +1.87% | 130.5만 |
|---|
| 2025.11.17 | ₩54,323 | ₩54,591 | ₩53,614 | ₩53,801 | -0.96% | 108.3만 |
|---|
| 2025.11.14 | ₩54,189 | ₩54,939 | ₩54,096 | ₩54,430 | +0.44% | 89.7만 |
|---|
| 2025.11.13 | ₩55,300 | ₩55,688 | ₩54,792 | ₩54,805 | -0.90% | 107.4만 |
|---|
| 2025.11.12 | ₩55,019 | ₩55,407 | ₩54,778 | ₩54,792 | -0.41% | 99만 |
|---|
| 2025.11.11 | ₩55,193 | ₩55,875 | ₩55,139 | ₩55,233 | +0.07% | 99.2만 |
|---|
| 2025.11.10 | ₩54,618 | ₩54,979 | ₩54,056 | ₩54,858 | +0.44% | 57.4만 |
|---|
| 2025.11.07 | ₩54,082 | ₩54,751 | ₩53,654 | ₩54,296 | +0.40% | 110.2만 |
|---|
| 2025.11.06 | ₩54,096 | ₩54,577 | ₩54,029 | ₩54,377 | +0.52% | 84.3만 |
|---|
| 2025.11.05 | ₩53,333 | ₩54,029 | ₩53,239 | ₩53,668 | +0.63% | 110만 |
|---|
| 2025.11.04 | ₩53,494 | ₩53,561 | ₩52,932 | ₩53,266 | -0.43% | 137만 |
|---|
| 2025.11.03 | ₩53,721 | ₩54,711 | ₩53,547 | ₩54,497 | +1.44% | 174.1만 |
|---|
| 2025.10.31 | ₩53,801 | ₩53,922 | ₩53,079 | ₩53,253 | -1.02% | 182.7만 |
|---|
| 2025.10.30 | ₩52,490 | ₩53,668 | ₩50,965 | ₩53,440 | +1.81% | 458.4만 |
|---|
| 2025.10.29 | ₩50,563 | ₩51,714 | ₩50,496 | ₩50,951 | +0.77% | 238.7만 |
|---|
| 2025.10.28 | ₩49,787 | ₩50,590 | ₩49,774 | ₩50,443 | +1.32% | 187.2만 |
|---|
| 2025.10.27 | ₩48,730 | ₩49,680 | ₩48,730 | ₩49,654 | +1.89% | 130.1만 |
|---|
| 2025.10.24 | ₩48,543 | ₩48,824 | ₩47,887 | ₩47,887 | -1.35% | 125.1만 |
|---|
| 2025.10.23 | ₩48,142 | ₩49,172 | ₩48,142 | ₩49,092 | +1.97% | 170.7만 |
|---|
| 2025.10.22 | ₩47,044 | ₩47,580 | ₩46,924 | ₩47,312 | +0.57% | 125.2만 |
|---|
| 2025.10.21 | ₩46,349 | ₩46,656 | ₩45,907 | ₩46,389 | +0.09% | 142.8만 |
|---|
| 2025.10.20 | ₩46,054 | ₩46,549 | ₩45,987 | ₩46,536 | +1.05% | 123.9만 |
|---|
| 2025.10.17 | ₩45,867 | ₩46,054 | ₩45,693 | ₩46,028 | +0.35% | 99.8만 |
|---|
| 2025.10.16 | ₩46,255 | ₩46,710 | ₩45,827 | ₩45,974 | -0.61% | 227.9만 |
|---|
| 2025.10.15 | ₩46,014 | ₩46,322 | ₩45,773 | ₩45,867 | -0.32% | 119.8만 |
|---|
| 2025.10.14 | ₩45,211 | ₩46,068 | ₩45,118 | ₩45,987 | +1.72% | 87.3만 |
|---|
| 2025.10.13 | ₩45,640 | ₩45,921 | ₩45,265 | ₩45,787 | +0.32% | 81.8만 |
|---|
| 2025.10.10 | ₩46,309 | ₩46,737 | ₩45,024 | ₩45,078 | -2.66% | 143.4만 |
|---|
| 2025.10.09 | ₩48,663 | ₩48,918 | ₩47,566 | ₩47,566 | -2.25% | 101.4만 |
|---|
| 2025.10.08 | ₩48,971 | ₩48,985 | ₩48,489 | ₩48,730 | -0.49% | 94.9만 |
|---|
| 2025.10.07 | ₩48,436 | ₩48,757 | ₩48,316 | ₩48,704 | +0.55% | 99.8만 |
|---|
| 2025.10.06 | ₩48,677 | ₩48,918 | ₩48,369 | ₩48,396 | -0.58% | 148.8만 |
|---|
| 2025.10.03 | ₩48,382 | ₩48,784 | ₩48,356 | ₩48,677 | +0.61% | 135.2만 |
|---|
| 2025.10.02 | ₩48,998 | ₩49,132 | ₩48,128 | ₩48,128 | -1.77% | 159.2만 |
|---|
| 2025.10.01 | ₩48,837 | ₩49,667 | ₩48,730 | ₩49,453 | +1.26% | 244.4만 |
|---|
| 2025.09.30 | ₩47,660 | ₩47,887 | ₩47,366 | ₩47,861 | +0.42% | 244.6만 |
|---|
| 2025.09.29 | ₩47,473 | ₩47,981 | ₩47,339 | ₩47,647 | +0.37% | 252.9만 |
|---|
| 2025.09.26 | ₩47,004 | ₩47,539 | ₩47,004 | ₩47,312 | +0.65% | 197.6만 |
|---|
| 2025.09.25 | ₩46,054 | ₩46,870 | ₩46,028 | ₩46,536 | +1.05% | 177만 |
|---|
| 2025.09.24 | ₩47,272 | ₩47,767 | ₩46,295 | ₩46,402 | -1.84% | 304만 |
|---|
| 2025.09.23 | ₩47,125 | ₩48,075 | ₩47,044 | ₩47,151 | +0.06% | 235만 |
|---|
| 2025.09.22 | ₩46,523 | ₩46,790 | ₩45,706 | ₩46,523 | 0.00% | 252.7만 |
|---|
| 2025.09.19 | ₩46,777 | ₩46,964 | ₩46,590 | ₩46,723 | -0.11% | 153.1만 |
|---|
| 2025.09.18 | ₩47,513 | ₩47,566 | ₩46,817 | ₩46,991 | -1.10% | 119.5만 |
|---|
| 2025.09.17 | ₩47,218 | ₩47,981 | ₩47,058 | ₩47,272 | +0.11% | 189.1만 |
|---|
| 2025.09.16 | ₩47,928 | ₩48,851 | ₩47,928 | ₩48,556 | +1.31% | 112.2만 |
|---|
| 2025.09.15 | ₩47,807 | ₩48,155 | ₩47,673 | ₩47,954 | +0.31% | 84.6만 |
|---|
| 2025.09.12 | ₩48,463 | ₩48,944 | ₩47,901 | ₩47,941 | -1.08% | 125.3만 |
|---|
| 2025.09.11 | ₩47,861 | ₩48,235 | ₩47,660 | ₩48,208 | +0.73% | 158.8만 |
|---|
| 2025.09.10 | ₩46,924 | ₩47,687 | ₩46,750 | ₩47,593 | +1.43% | 216.7만 |
|---|
| 2025.09.09 | ₩47,406 | ₩47,794 | ₩46,964 | ₩46,964 | -0.93% | 220.5만 |
|---|
| 2025.09.08 | ₩47,285 | ₩47,486 | ₩46,349 | ₩46,683 | -1.27% | 287.2만 |
|---|
| 2025.09.05 | ₩47,539 | ₩47,539 | ₩46,616 | ₩46,670 | -1.83% | 355.3만 |
|---|
| 2025.09.04 | ₩47,071 | ₩48,075 | ₩46,790 | ₩47,954 | +1.88% | 197.5만 |
|---|
| 2025.09.03 | ₩47,647 | ₩48,423 | ₩46,737 | ₩46,777 | -1.83% | 290.6만 |
|---|
| 2025.09.02 | ₩48,235 | ₩48,262 | ₩47,205 | ₩47,580 | -1.36% | 274.1만 |
|---|
| 2025.08.29 | ₩48,463 | ₩48,904 | ₩48,316 | ₩48,423 | -0.08% | 121.6만 |
|---|
| 2025.08.28 | ₩48,449 | ₩48,811 | ₩48,208 | ₩48,677 | +0.47% | 133.6만 |
|---|