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 | ₩76,555 | ₩77,425 | ₩76,288 | ₩76,743 | +0.24% | 105.1만 |
| 2026.10.08 | ₩74,735 | ₩76,033 | ₩74,240 | ₩75,739 | +1.34% | 100.1만 |
| 2026.10.07 | ₩76,207 | ₩76,421 | ₩74,119 | ₩74,387 | -2.39% | 95.6만 |
| 2026.10.06 | ₩76,555 | ₩76,703 | ₩74,896 | ₩76,114 | -0.58% | 203.8만 |
| 2026.10.05 | ₩76,047 | ₩78,616 | ₩75,966 | ₩78,242 | +2.89% | 194.9만 |
| 2026.10.02 | ₩73,986 | ₩75,016 | ₩73,825 | ₩74,936 | +1.28% | 98.5만 |
| 2026.10.01 | ₩73,250 | ₩74,494 | ₩72,661 | ₩74,481 | +1.68% | 107.8만 |
| 2026.09.30 | ₩73,557 | ₩74,601 | ₩73,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,852 |
| +0.40% |
| 166.2만 |
| 2026.09.29 | ₩73,531 | ₩74,280 | ₩73,156 | ₩73,678 | +0.20% | 96.1만 |
|---|
| 2026.09.28 | ₩75,351 | ₩75,739 | ₩74,829 | ₩75,110 | -0.32% | 123.2만 |
|---|
| 2026.09.25 | ₩74,200 | ₩74,909 | ₩73,959 | ₩74,240 | +0.05% | 78.9만 |
|---|
| 2026.09.24 | ₩75,900 | ₩76,355 | ₩74,708 | ₩74,789 | -1.46% | 148.5만 |
|---|
| 2026.09.23 | — | — | — | ₩74,641 | — | — |
|---|
| 2026.09.22 | ₩73,705 | ₩75,324 | ₩73,303 | ₩75,204 | +2.03% | 33.6만 |
|---|
| 2026.09.21 | ₩75,699 | ₩75,699 | ₩74,414 | ₩74,909 | -1.04% | 101.6만 |
|---|
| 2026.09.18 | ₩75,083 | ₩75,337 | ₩74,334 | ₩75,284 | +0.27% | 152.3만 |
|---|
| 2026.09.17 | ₩75,712 | ₩76,314 | ₩75,270 | ₩75,645 | -0.09% | 77.3만 |
|---|
| 2026.09.16 | — | — | — | ₩75,351 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩75,806 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩73,798 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩76,810 | — | — |
|---|
| 2026.08.27 | ₩72,594 | ₩73,102 | ₩71,657 | ₩72,687 | +0.13% | 118.6만 |
|---|
| 2026.08.26 | ₩72,554 | ₩72,875 | ₩71,911 | ₩72,085 | -0.65% | 104.1만 |
|---|
| 2026.08.25 | ₩71,550 | ₩73,343 | ₩71,550 | ₩73,076 | +2.13% | 110.6만 |
|---|
| 2026.08.24 | ₩70,934 | ₩71,710 | ₩70,037 | ₩71,496 | +0.79% | 171.1만 |
|---|
| 2026.08.21 | ₩70,666 | ₩71,322 | ₩69,689 | ₩70,479 | -0.27% | 86.8만 |
|---|
| 2026.08.20 | ₩70,854 | ₩72,487 | ₩70,345 | ₩70,506 | -0.49% | 276.4만 |
|---|
| 2026.08.19 | ₩71,831 | ₩71,951 | ₩70,626 | ₩71,055 | -1.08% | 213.6만 |
|---|
| 2026.08.18 | ₩71,670 | ₩71,670 | ₩70,733 | ₩70,867 | -1.12% | 153.8만 |
|---|
| 2026.08.17 | ₩71,965 | ₩72,058 | ₩71,081 | ₩71,523 | -0.61% | 138만 |
|---|
| 2026.08.14 | ₩70,359 | ₩72,112 | ₩70,238 | ₩71,710 | +1.92% | 178만 |
|---|
| 2026.08.13 | ₩70,626 | ₩71,041 | ₩70,024 | ₩70,426 | -0.28% | 137.2만 |
|---|
| 2026.08.12 | ₩71,322 | ₩71,898 | ₩70,934 | ₩71,135 | -0.26% | 148.6만 |
|---|
| 2026.08.11 | ₩72,032 | ₩72,326 | ₩71,041 | ₩71,523 | -0.71% | 269.8만 |
|---|
| 2026.08.10 | ₩71,322 | ₩72,754 | ₩71,269 | ₩72,620 | +1.82% | 224.6만 |
|---|
| 2026.08.07 | ₩71,965 | ₩72,032 | ₩70,774 | ₩70,988 | -1.36% | 148.1만 |
|---|
| 2026.08.06 | ₩74,146 | ₩74,575 | ₩70,412 | ₩71,469 | -3.61% | 469.4만 |
|---|
| 2026.08.05 | ₩78,121 | ₩78,255 | ₩76,274 | ₩76,355 | -2.26% | 91.2만 |
|---|
| 2026.08.04 | ₩76,515 | ₩78,054 | ₩76,074 | ₩77,573 | +1.38% | 95.4만 |
|---|
| 2026.08.03 | ₩75,431 | ₩76,555 | ₩74,842 | ₩76,488 | +1.40% | 129만 |
|---|
| 2026.07.31 | ₩76,421 | ₩76,903 | ₩75,672 | ₩76,729 | +0.40% | 116.9만 |
|---|
| 2026.07.30 | ₩75,163 | ₩75,940 | ₩74,548 | ₩75,926 | +1.01% | 98.5만 |
|---|
| 2026.07.29 | ₩76,207 | ₩76,274 | ₩74,655 | ₩74,708 | -1.97% | 93.1만 |
|---|
| 2026.07.28 | ₩74,976 | ₩75,311 | ₩73,852 | ₩74,467 | -0.68% | 95.4만 |
|---|
| 2026.07.27 | ₩76,649 | ₩77,024 | ₩75,364 | ₩75,498 | -1.50% | 97.6만 |
|---|
| 2026.07.24 | ₩77,358 | ₩78,643 | ₩77,010 | ₩77,184 | -0.22% | 145.7만 |
|---|
| 2026.07.23 | ₩78,483 | ₩78,777 | ₩76,689 | ₩76,769 | -2.18% | 117.5만 |
|---|
| 2026.07.22 | ₩77,465 | ₩78,590 | ₩77,465 | ₩78,041 | +0.74% | 73.1만 |
|---|
| 2026.07.21 | ₩75,592 | ₩76,261 | ₩73,932 | ₩76,261 | +0.89% | 103.3만 |
|---|
| 2026.07.20 | ₩76,087 | ₩76,716 | ₩75,056 | ₩75,070 | -1.34% | 83.8만 |
|---|
| 2026.07.17 | ₩75,070 | ₩76,555 | ₩74,534 | ₩76,502 | +1.91% | 81.2만 |
|---|
| 2026.07.16 | ₩75,565 | ₩75,792 | ₩74,414 | ₩74,601 | -1.28% | 95.7만 |
|---|
| 2026.07.15 | ₩76,314 | ₩76,555 | ₩75,016 | ₩76,181 | -0.18% | 108.2만 |
|---|
| 2026.07.14 | ₩75,726 | ₩76,074 | ₩74,762 | ₩75,364 | -0.48% | 80.4만 |
|---|
| 2026.07.13 | ₩74,682 | ₩75,244 | ₩74,481 | ₩74,749 | +0.09% | 106.2만 |
|---|
| 2026.07.10 | ₩74,066 | ₩74,561 | ₩73,785 | ₩74,374 | +0.42% | 93만 |
|---|
| 2026.07.09 | ₩73,290 | ₩73,584 | ₩72,794 | ₩73,504 | +0.29% | 94.8만 |
|---|
| 2026.07.08 | ₩72,794 | ₩73,852 | ₩72,447 | ₩73,785 | +1.36% | 144.9만 |
|---|
| 2026.07.07 | ₩71,831 | ₩72,781 | ₩71,523 | ₩72,420 | +0.82% | 129.6만 |
|---|
| 2026.07.06 | ₩72,273 | ₩72,794 | ₩71,898 | ₩72,005 | -0.37% | 100.1만 |
|---|
| 2026.07.02 | ₩73,089 | ₩73,397 | ₩71,603 | ₩72,447 | -0.88% | 123만 |
|---|
| 2026.07.01 | ₩72,982 | ₩73,584 | ₩72,058 | ₩72,527 | -0.62% | 92.4만 |
|---|
| 2026.06.30 | ₩75,270 | ₩75,498 | ₩73,598 | ₩74,267 | -1.33% | 100.4만 |
|---|
| 2026.06.29 | ₩75,485 | ₩76,007 | ₩74,896 | ₩74,923 | -0.74% | 101.9만 |
|---|
| 2026.06.26 | ₩76,207 | ₩76,408 | ₩74,548 | ₩74,989 | -1.60% | 106.4만 |
|---|
| 2026.06.25 | ₩75,685 | ₩76,796 | ₩75,284 | ₩76,769 | +1.43% | 86.5만 |
|---|
| 2026.06.24 | ₩75,578 | ₩75,993 | ₩75,030 | ₩75,645 | +0.09% | 118.7만 |
|---|
| 2026.06.23 | ₩76,903 | ₩77,773 | ₩76,636 | ₩77,666 | +0.99% | 99.7만 |
|---|
| 2026.06.22 | ₩76,823 | ₩77,961 | ₩76,529 | ₩77,827 | +1.31% | 92.8만 |
|---|
| 2026.06.18 | ₩77,372 | ₩77,653 | ₩75,659 | ₩76,582 | -1.02% | 191.5만 |
|---|
| 2026.06.17 | ₩81,507 | ₩81,775 | ₩78,884 | ₩79,112 | -2.94% | 135.5만 |
|---|
| 2026.06.16 | ₩82,029 | ₩82,203 | ₩80,410 | ₩80,557 | -1.79% | 127.7만 |
|---|
| 2026.06.15 | ₩83,167 | ₩83,381 | ₩82,444 | ₩82,511 | -0.79% | 91.4만 |
|---|
| 2026.06.12 | ₩82,016 | ₩84,612 | ₩81,949 | ₩84,211 | +2.68% | 130.6만 |
|---|
| 2026.06.11 | ₩84,251 | ₩84,398 | ₩82,913 | ₩82,953 | -1.54% | 137.6만 |
|---|
| 2026.06.10 | ₩82,391 | ₩82,939 | ₩82,083 | ₩82,270 | -0.15% | 119.5만 |
|---|
| 2026.06.09 | ₩84,023 | ₩84,050 | ₩80,959 | ₩82,056 | -2.34% | 131.9만 |
|---|
| 2026.06.08 | ₩83,502 | ₩84,519 | ₩83,488 | ₩84,064 | +0.67% | 68.5만 |
|---|
| 2026.06.05 | ₩85,804 | ₩85,817 | ₩82,016 | ₩82,230 | -4.16% | 128.8만 |
|---|
| 2026.06.04 | ₩84,532 | ₩85,710 | ₩84,398 | ₩85,549 | +1.20% | 107만 |
|---|
| 2026.06.03 | ₩85,442 | ₩86,459 | ₩84,987 | ₩85,683 | +0.28% | 141.7만 |
|---|
| 2026.06.02 | ₩84,492 | ₩85,964 | ₩84,371 | ₩85,456 | +1.14% | 114만 |
|---|
| 2026.06.01 | ₩82,806 | ₩84,144 | ₩82,364 | ₩83,809 | +1.21% | 143만 |
|---|
| 2026.05.29 | ₩81,708 | ₩82,444 | ₩81,266 | ₩81,547 | -0.20% | 157.3만 |
|---|
| 2026.05.28 | ₩81,788 | ₩81,949 | ₩80,222 | ₩80,289 | -1.83% | 155.4만 |
|---|
| 2026.05.27 | ₩80,785 | ₩81,668 | ₩79,553 | ₩81,213 | +0.53% | 252.6만 |
|---|
| 2026.05.26 | ₩83,649 | ₩84,800 | ₩83,421 | ₩83,903 | +0.30% | 133.7만 |
|---|
| 2026.05.22 | ₩82,337 | ₩82,792 | ₩81,788 | ₩82,458 | +0.15% | 138.1만 |
|---|
| 2026.05.21 | ₩82,618 | ₩83,247 | ₩81,735 | ₩82,672 | +0.06% | 194.3만 |
|---|
| 2026.05.20 | ₩82,337 | ₩82,832 | ₩81,119 | ₩81,226 | -1.35% | 172만 |
|---|
| 2026.05.19 | ₩81,320 | ₩81,976 | ₩80,316 | ₩81,427 | +0.13% | 366.3만 |
|---|
| 2026.05.18 | ₩82,484 | ₩83,997 | ₩82,083 | ₩83,087 | +0.73% | 192.9만 |
|---|
| 2026.05.15 | ₩83,515 | ₩83,756 | ₩82,150 | ₩82,672 | -1.01% | 139.2만 |
|---|
| 2026.05.14 | ₩85,482 | ₩85,536 | ₩83,970 | ₩84,090 | -1.63% | 76.9만 |
|---|
| 2026.05.13 | ₩84,666 | ₩85,643 | ₩84,545 | ₩85,121 | +0.54% | 137.5만 |
|---|
| 2026.05.12 | ₩83,140 | ₩83,863 | ₩82,618 | ₩83,649 | +0.61% | 181.1만 |
|---|
| 2026.05.11 | ₩81,266 | ₩82,859 | ₩81,173 | ₩82,806 | +1.89% | 162만 |
|---|
| 2026.05.08 | ₩79,607 | ₩80,852 | ₩79,286 | ₩80,049 | +0.55% | 274.2만 |
|---|
| 2026.05.07 | ₩79,112 | ₩79,741 | ₩77,278 | ₩78,911 | -0.25% | 463.6만 |
|---|
| 2026.05.06 | ₩83,354 | ₩84,144 | ₩82,765 | ₩83,555 | +0.24% | 262.5만 |
|---|
| 2026.05.05 | ₩83,943 | ₩85,456 | ₩83,903 | ₩84,960 | +1.21% | 158.7만 |
|---|
| 2026.05.04 | ₩84,492 | ₩84,666 | ₩83,354 | ₩83,381 | -1.31% | 162.4만 |
|---|
| 2026.05.01 | ₩85,201 | ₩86,098 | ₩84,760 | ₩85,255 | +0.06% | 86.5만 |
|---|
| 2026.04.30 | ₩84,853 | ₩85,870 | ₩84,653 | ₩85,522 | +0.79% | 116.9만 |
|---|
| 2026.04.29 | ₩85,001 | ₩85,335 | ₩84,358 | ₩85,041 | +0.05% | 99.7만 |
|---|
| 2026.04.28 | ₩84,626 | ₩85,001 | ₩84,037 | ₩84,519 | -0.13% | 148만 |
|---|
| 2026.04.27 | ₩85,027 | ₩85,522 | ₩84,157 | ₩84,559 | -0.55% | 102.9만 |
|---|
| 2026.04.24 | ₩83,997 | ₩84,827 | ₩83,515 | ₩84,706 | +0.84% | 142.5만 |
|---|
| 2026.04.23 | ₩83,314 | ₩84,157 | ₩83,274 | ₩83,823 | +0.61% | 165.6만 |
|---|
| 2026.04.22 | ₩83,113 | ₩83,662 | ₩82,471 | ₩83,194 | +0.10% | 170.9만 |
|---|
| 2026.04.21 | ₩80,530 | ₩81,547 | ₩80,477 | ₩81,307 | +0.96% | 195.6만 |
|---|
| 2026.04.20 | ₩78,643 | ₩80,156 | ₩78,402 | ₩79,821 | +1.50% | 171.4만 |
|---|
| 2026.04.17 | ₩76,234 | ₩78,442 | ₩75,792 | ₩78,442 | +2.90% | 269.5만 |
|---|
| 2026.04.16 | ₩77,760 | ₩78,911 | ₩77,265 | ₩78,697 | +1.20% | 254.9만 |
|---|
| 2026.04.15 | ₩78,657 | ₩79,071 | ₩77,358 | ₩77,479 | -1.50% | 203.7만 |
|---|
| 2026.04.14 | ₩80,437 | ₩80,678 | ₩78,576 | ₩78,857 | -1.96% | 204.8만 |
|---|
| 2026.04.13 | ₩80,022 | ₩81,159 | ₩79,794 | ₩80,771 | +0.94% | 340.9만 |
|---|
| 2026.04.10 | ₩79,098 | ₩80,263 | ₩79,018 | ₩80,156 | +1.34% | 153.3만 |
|---|
| 2026.04.09 | ₩79,754 | ₩80,637 | ₩78,964 | ₩79,219 | -0.67% | 276.7만 |
|---|
| 2026.04.08 | ₩76,622 | ₩78,724 | ₩76,448 | ₩78,483 | +2.43% | 318.6만 |
|---|
| 2026.04.07 | ₩78,322 | ₩78,831 | ₩78,014 | ₩78,616 | +0.38% | 213.7만 |
|---|
| 2026.04.06 | ₩77,117 | ₩78,442 | ₩76,877 | ₩78,335 | +1.58% | 82.3만 |
|---|
| 2026.04.02 | ₩78,268 | ₩78,657 | ₩77,358 | ₩77,773 | -0.63% | 228만 |
|---|
| 2026.04.01 | ₩77,894 | ₩78,295 | ₩77,037 | ₩77,519 | -0.48% | 198.2만 |
|---|
| 2026.03.31 | ₩78,536 | ₩79,473 | ₩77,479 | ₩77,867 | -0.85% | 247.9만 |
|---|
| 2026.03.30 | ₩78,831 | ₩78,911 | ₩76,274 | ₩76,555 | -2.89% | 141.6만 |
|---|
| 2026.03.27 | ₩77,813 | ₩78,991 | ₩77,332 | ₩78,014 | +0.26% | 243.3만 |
|---|
| 2026.03.26 | ₩76,381 | ₩78,550 | ₩76,381 | ₩78,068 | +2.21% | 224.2만 |
|---|
| 2026.03.25 | ₩76,810 | ₩77,439 | ₩76,341 | ₩76,529 | -0.37% | 128.6만 |
|---|
| 2026.03.24 | ₩76,368 | ₩77,559 | ₩76,154 | ₩76,595 | +0.30% | 188.1만 |
|---|
| 2026.03.23 | ₩74,682 | ₩76,943 | ₩74,387 | ₩76,435 | +2.35% | 283.2만 |
|---|
| 2026.03.20 | ₩75,552 | ₩75,873 | ₩74,615 | ₩74,708 | -1.12% | 399만 |
|---|
| 2026.03.19 | ₩73,718 | ₩75,083 | ₩73,330 | ₩75,043 | +1.80% | 420.1만 |
|---|
| 2026.03.18 | ₩74,508 | ₩74,963 | ₩73,812 | ₩73,865 | -0.86% | 235.4만 |
|---|
| 2026.03.17 | ₩73,303 | ₩75,150 | ₩73,156 | ₩74,655 | +1.84% | 283.2만 |
|---|
| 2026.03.16 | ₩70,840 | ₩72,165 | ₩70,760 | ₩72,058 | +1.72% | 153.8만 |
|---|
| 2026.03.13 | ₩71,416 | ₩71,483 | ₩70,238 | ₩70,707 | -0.99% | 172.2만 |
|---|
| 2026.03.12 | ₩71,911 | ₩72,232 | ₩70,091 | ₩71,617 | -0.41% | 266.8만 |
|---|
| 2026.03.11 | ₩71,925 | ₩72,915 | ₩71,510 | ₩72,835 | +1.27% | 141.9만 |
|---|
| 2026.03.10 | ₩71,577 | ₩72,313 | ₩71,362 | ₩71,951 | +0.52% | 244만 |
|---|
| 2026.03.09 | ₩70,024 | ₩71,443 | ₩69,756 | ₩71,229 | +1.72% | 237.4만 |
|---|
| 2026.03.06 | ₩69,930 | ₩70,760 | ₩69,395 | ₩70,305 | +0.54% | 233.5만 |
|---|
| 2026.03.05 | ₩71,670 | ₩71,670 | ₩69,797 | ₩70,519 | -1.61% | 193.3만 |
|---|
| 2026.03.04 | ₩71,536 | ₩72,032 | ₩70,559 | ₩71,737 | +0.28% | 165.6만 |
|---|
| 2026.03.03 | ₩70,037 | ₩71,202 | ₩69,542 | ₩70,854 | +1.17% | 250.7만 |
|---|
| 2026.03.02 | ₩73,504 | ₩73,638 | ₩72,139 | ₩73,062 | -0.60% | 136.9만 |
|---|
| 2026.02.27 | ₩73,223 | ₩73,424 | ₩72,701 | ₩72,808 | -0.57% | 120.8만 |
|---|
| 2026.02.26 | ₩72,058 | ₩73,076 | ₩71,563 | ₩72,821 | +1.06% | 119.6만 |
|---|
| 2026.02.25 | ₩72,848 | ₩73,196 | ₩72,219 | ₩72,580 | -0.37% | 137.2만 |
|---|
| 2026.02.24 | ₩72,299 | ₩72,554 | ₩71,817 | ₩72,393 | +0.13% | 129.8만 |
|---|
| 2026.02.23 | ₩70,653 | ₩71,884 | ₩70,653 | ₩71,697 | +1.48% | 132만 |
|---|
| 2026.02.20 | ₩71,135 | ₩71,255 | ₩68,686 | ₩69,944 | -1.67% | 286.8만 |
|---|
| 2026.02.19 | ₩71,590 | ₩73,076 | ₩70,466 | ₩71,791 | +0.28% | 485.2만 |
|---|
| 2026.02.18 | ₩67,133 | ₩67,200 | ₩66,424 | ₩66,558 | -0.86% | 132만 |
|---|
| 2026.02.17 | ₩65,701 | ₩66,303 | ₩64,804 | ₩66,089 | +0.59% | 143.5만 |
|---|
| 2026.02.13 | ₩64,416 | ₩65,353 | ₩63,801 | ₩65,032 | +0.96% | 204.3만 |
|---|
| 2026.02.12 | ₩64,323 | ₩64,416 | ₩62,114 | ₩63,011 | -2.04% | 148.9만 |
|---|
| 2026.02.11 | ₩64,577 | ₩65,206 | ₩64,189 | ₩65,112 | +0.83% | 116.6만 |
|---|
| 2026.02.10 | ₩63,466 | ₩63,479 | ₩62,770 | ₩63,332 | -0.21% | 74.3만 |
|---|
| 2026.02.09 | ₩63,319 | ₩63,694 | ₩63,172 | ₩63,586 | +0.42% | 82.9만 |
|---|
| 2026.02.06 | ₩61,525 | ₩62,837 | ₩61,405 | ₩62,783 | +2.04% | 96.6만 |
|---|
| 2026.02.05 | ₩61,218 | ₩61,806 | ₩60,736 | ₩61,525 | +0.50% | 146만 |
|---|
| 2026.02.04 | ₩62,154 | ₩62,449 | ₩61,177 | ₩62,101 | -0.09% | 161.7만 |
|---|
| 2026.02.03 | ₩60,281 | ₩62,047 | ₩60,227 | ₩61,967 | +2.80% | 140.6만 |
|---|
| 2026.02.02 | ₩58,728 | ₩60,040 | ₩58,581 | ₩59,785 | +1.80% | 155.2만 |
|---|
| 2026.01.30 | ₩59,678 | ₩59,799 | ₩58,701 | ₩59,290 | -0.65% | 123.1만 |
|---|
| 2026.01.29 | ₩60,803 | ₩61,284 | ₩59,464 | ₩60,307 | -0.81% | 167.1만 |
|---|
| 2026.01.28 | ₩59,772 | ₩59,919 | ₩58,915 | ₩59,424 | -0.58% | 142.6만 |
|---|
| 2026.01.27 | ₩59,478 | ₩60,093 | ₩59,464 | ₩59,959 | +0.81% | 141.9만 |
|---|
| 2026.01.26 | ₩59,745 | ₩59,946 | ₩58,755 | ₩58,849 | -1.50% | 134.7만 |
|---|
| 2026.01.23 | ₩60,629 | ₩60,789 | ₩59,437 | ₩59,464 | -1.92% | 134.3만 |
|---|
| 2026.01.22 | ₩58,996 | ₩59,518 | ₩58,715 | ₩59,371 | +0.64% | 78.7만 |
|---|
| 2026.01.21 | ₩58,166 | ₩59,223 | ₩58,086 | ₩59,170 | +1.73% | 167.4만 |
|---|
| 2026.01.20 | ₩56,547 | ₩56,908 | ₩55,596 | ₩56,680 | +0.24% | 99.5만 |
|---|
| 2026.01.16 | ₩55,904 | ₩56,038 | ₩55,516 | ₩55,931 | +0.05% | 97.8만 |
|---|
| 2026.01.15 | ₩56,453 | ₩56,547 | ₩55,489 | ₩55,516 | -1.66% | 159.5만 |
|---|
| 2026.01.14 | ₩55,824 | ₩57,135 | ₩55,770 | ₩56,774 | +1.70% | 172.2만 |
|---|
| 2026.01.13 | ₩55,007 | ₩56,078 | ₩54,954 | ₩55,837 | +1.51% | 124.4만 |
|---|
| 2026.01.12 | ₩53,843 | ₩54,392 | ₩53,776 | ₩54,071 | +0.42% | 108.1만 |
|---|
| 2026.01.09 | ₩54,084 | ₩54,298 | ₩53,428 | ₩53,482 | -1.11% | 80.4만 |
|---|
| 2026.01.08 | ₩53,187 | ₩54,311 | ₩53,013 | ₩54,298 | +2.09% | 158.2만 |
|---|
| 2026.01.07 | ₩52,812 | ₩53,000 | ₩52,291 | ₩52,746 | -0.13% | 94.9만 |
|---|
| 2026.01.06 | ₩54,874 | ₩55,369 | ₩53,963 | ₩54,017 | -1.56% | 178.6만 |
|---|
| 2026.01.05 | ₩53,723 | ₩54,726 | ₩52,946 | ₩54,325 | +1.12% | 337.3만 |
|---|
| 2026.01.02 | ₩51,434 | ₩52,411 | ₩51,260 | ₩52,291 | +1.67% | 135.1만 |
|---|
| 2025.12.31 | ₩52,197 | ₩52,277 | ₩51,461 | ₩51,461 | -1.41% | 64.7만 |
|---|
| 2025.12.30 | ₩51,728 | ₩52,130 | ₩51,715 | ₩51,983 | +0.49% | 89.2만 |
|---|
| 2025.12.29 | ₩51,661 | ₩51,795 | ₩51,313 | ₩51,568 | -0.18% | 84.6만 |
|---|
| 2025.12.26 | ₩51,407 | ₩51,581 | ₩51,086 | ₩51,300 | -0.21% | 44.8만 |
|---|
| 2025.12.24 | ₩51,153 | ₩51,394 | ₩50,966 | ₩51,287 | +0.26% | 27.3만 |
|---|
| 2025.12.23 | ₩51,461 | ₩51,849 | ₩51,166 | ₩51,394 | -0.13% | 96.5만 |
|---|
| 2025.12.22 | ₩51,340 | ₩51,661 | ₩51,006 | ₩51,073 | -0.52% | 107.3만 |
|---|
| 2025.12.19 | ₩51,206 | ₩51,380 | ₩50,444 | ₩50,537 | -1.31% | 248.1만 |
|---|
| 2025.12.18 | ₩52,772 | ₩52,812 | ₩50,751 | ₩50,885 | -3.58% | 300.4만 |
|---|
| 2025.12.17 | ₩53,214 | ₩53,656 | ₩52,772 | ₩53,562 | +0.65% | 139.8만 |
|---|
| 2025.12.16 | ₩53,321 | ₩53,468 | ₩52,638 | ₩52,853 | -0.88% | 122.2만 |
|---|
| 2025.12.15 | ₩54,405 | ₩54,419 | ₩53,562 | ₩53,977 | -0.79% | 89.5만 |
|---|
| 2025.12.12 | ₩54,539 | ₩54,619 | ₩53,830 | ₩54,071 | -0.86% | 60.3만 |
|---|
| 2025.12.11 | ₩54,338 | ₩54,740 | ₩54,245 | ₩54,472 | +0.25% | 95.2만 |
|---|
| 2025.12.10 | ₩53,736 | ₩54,593 | ₩53,375 | ₩54,552 | +1.52% | 104.1만 |
|---|
| 2025.12.09 | ₩54,285 | ₩54,767 | ₩54,191 | ₩54,338 | +0.10% | 87.6만 |
|---|
| 2025.12.08 | ₩54,833 | ₩55,436 | ₩54,606 | ₩54,646 | -0.34% | 61.8만 |
|---|
| 2025.12.05 | ₩55,262 | ₩55,516 | ₩54,659 | ₩54,713 | -0.99% | 77.7만 |
|---|
| 2025.12.04 | ₩55,088 | ₩55,663 | ₩55,061 | ₩55,329 | +0.44% | 89.9만 |
|---|
| 2025.12.03 | ₩54,204 | ₩55,114 | ₩54,111 | ₩55,088 | +1.63% | 95.5만 |
|---|
| 2025.12.02 | ₩52,920 | ₩53,388 | ₩52,705 | ₩53,254 | +0.63% | 92.4만 |
|---|
| 2025.12.01 | ₩54,325 | ₩54,981 | ₩54,151 | ₩54,298 | -0.05% | 109.5만 |
|---|
| 2025.11.28 | ₩53,334 | ₩54,137 | ₩53,268 | ₩53,830 | +0.93% | 48.9만 |
|---|
| 2025.11.26 | ₩53,067 | ₩53,535 | ₩53,053 | ₩53,415 | +0.66% | 89.3만 |
|---|
| 2025.11.25 | ₩52,398 | ₩53,053 | ₩52,103 | ₩53,027 | +1.20% | 118만 |
|---|
| 2025.11.24 | ₩52,812 | ₩53,080 | ₩52,237 | ₩52,946 | +0.25% | 105만 |
|---|
| 2025.11.21 | ₩52,906 | ₩53,482 | ₩52,638 | ₩53,468 | +1.06% | 72.5만 |
|---|
| 2025.11.20 | ₩54,004 | ₩54,713 | ₩52,839 | ₩53,027 | -1.81% | 92.3만 |
|---|
| 2025.11.19 | ₩53,415 | ₩54,392 | ₩53,348 | ₩53,977 | +1.05% | 134.7만 |
|---|
| 2025.11.18 | ₩52,960 | ₩54,030 | ₩52,906 | ₩53,950 | +1.87% | 130.5만 |
|---|
| 2025.11.17 | ₩54,338 | ₩54,606 | ₩53,629 | ₩53,816 | -0.96% | 108.3만 |
|---|
| 2025.11.14 | ₩54,204 | ₩54,954 | ₩54,111 | ₩54,445 | +0.44% | 89.7만 |
|---|
| 2025.11.13 | ₩55,315 | ₩55,703 | ₩54,807 | ₩54,820 | -0.90% | 107.4만 |
|---|
| 2025.11.12 | ₩55,034 | ₩55,422 | ₩54,793 | ₩54,807 | -0.41% | 99만 |
|---|
| 2025.11.11 | ₩55,208 | ₩55,891 | ₩55,155 | ₩55,248 | +0.07% | 99.2만 |
|---|
| 2025.11.10 | ₩54,633 | ₩54,994 | ₩54,071 | ₩54,874 | +0.44% | 57.4만 |
|---|
| 2025.11.07 | ₩54,097 | ₩54,767 | ₩53,669 | ₩54,311 | +0.40% | 110.2만 |
|---|
| 2025.11.06 | ₩54,111 | ₩54,593 | ₩54,044 | ₩54,392 | +0.52% | 84.3만 |
|---|
| 2025.11.05 | ₩53,348 | ₩54,044 | ₩53,254 | ₩53,682 | +0.63% | 110만 |
|---|
| 2025.11.04 | ₩53,508 | ₩53,575 | ₩52,946 | ₩53,281 | -0.43% | 137만 |
|---|
| 2025.11.03 | ₩53,736 | ₩54,726 | ₩53,562 | ₩54,512 | +1.44% | 174.1만 |
|---|
| 2025.10.31 | ₩53,816 | ₩53,937 | ₩53,094 | ₩53,268 | -1.02% | 182.7만 |
|---|
| 2025.10.30 | ₩52,505 | ₩53,682 | ₩50,979 | ₩53,455 | +1.81% | 458.4만 |
|---|
| 2025.10.29 | ₩50,577 | ₩51,728 | ₩50,510 | ₩50,966 | +0.77% | 238.7만 |
|---|
| 2025.10.28 | ₩49,801 | ₩50,604 | ₩49,788 | ₩50,457 | +1.32% | 187.2만 |
|---|
| 2025.10.27 | ₩48,744 | ₩49,694 | ₩48,744 | ₩49,667 | +1.89% | 130.1만 |
|---|
| 2025.10.24 | ₩48,556 | ₩48,837 | ₩47,901 | ₩47,901 | -1.35% | 125.1만 |
|---|
| 2025.10.23 | ₩48,155 | ₩49,185 | ₩48,155 | ₩49,105 | +1.97% | 170.7만 |
|---|
| 2025.10.22 | ₩47,057 | ₩47,593 | ₩46,937 | ₩47,325 | +0.57% | 125.2만 |
|---|
| 2025.10.21 | ₩46,361 | ₩46,669 | ₩45,920 | ₩46,402 | +0.09% | 142.8만 |
|---|
| 2025.10.20 | ₩46,067 | ₩46,562 | ₩46,000 | ₩46,549 | +1.05% | 123.9만 |
|---|
| 2025.10.17 | ₩45,880 | ₩46,067 | ₩45,706 | ₩46,040 | +0.35% | 99.8만 |
|---|
| 2025.10.16 | ₩46,268 | ₩46,723 | ₩45,840 | ₩45,987 | -0.61% | 227.9만 |
|---|
| 2025.10.15 | ₩46,027 | ₩46,335 | ₩45,786 | ₩45,880 | -0.32% | 119.8만 |
|---|
| 2025.10.14 | ₩45,224 | ₩46,080 | ₩45,130 | ₩46,000 | +1.72% | 87.3만 |
|---|
| 2025.10.13 | ₩45,652 | ₩45,933 | ₩45,277 | ₩45,799 | +0.32% | 81.8만 |
|---|
| 2025.10.10 | ₩46,321 | ₩46,750 | ₩45,036 | ₩45,090 | -2.66% | 143.4만 |
|---|
| 2025.10.09 | ₩48,677 | ₩48,931 | ₩47,579 | ₩47,579 | -2.25% | 101.4만 |
|---|
| 2025.10.08 | ₩48,985 | ₩48,998 | ₩48,503 | ₩48,744 | -0.49% | 94.9만 |
|---|
| 2025.10.07 | ₩48,449 | ₩48,771 | ₩48,329 | ₩48,717 | +0.55% | 99.8만 |
|---|
| 2025.10.06 | ₩48,690 | ₩48,931 | ₩48,382 | ₩48,409 | -0.58% | 148.8만 |
|---|
| 2025.10.03 | ₩48,396 | ₩48,797 | ₩48,369 | ₩48,690 | +0.61% | 135.2만 |
|---|
| 2025.10.02 | ₩49,011 | ₩49,145 | ₩48,142 | ₩48,142 | -1.77% | 159.2만 |
|---|
| 2025.10.01 | ₩48,851 | ₩49,681 | ₩48,744 | ₩49,467 | +1.26% | 244.4만 |
|---|
| 2025.09.30 | ₩47,673 | ₩47,901 | ₩47,379 | ₩47,874 | +0.42% | 244.6만 |
|---|
| 2025.09.29 | ₩47,486 | ₩47,994 | ₩47,352 | ₩47,660 | +0.37% | 252.9만 |
|---|
| 2025.09.26 | ₩47,017 | ₩47,553 | ₩47,017 | ₩47,325 | +0.65% | 197.6만 |
|---|
| 2025.09.25 | ₩46,067 | ₩46,883 | ₩46,040 | ₩46,549 | +1.05% | 177만 |
|---|
| 2025.09.24 | ₩47,285 | ₩47,780 | ₩46,308 | ₩46,415 | -1.84% | 304만 |
|---|
| 2025.09.23 | ₩47,138 | ₩48,088 | ₩47,057 | ₩47,165 | +0.06% | 235만 |
|---|
| 2025.09.22 | ₩46,535 | ₩46,803 | ₩45,719 | ₩46,535 | 0.00% | 252.7만 |
|---|
| 2025.09.19 | ₩46,790 | ₩46,977 | ₩46,602 | ₩46,736 | -0.11% | 153.1만 |
|---|
| 2025.09.18 | ₩47,526 | ₩47,579 | ₩46,830 | ₩47,004 | -1.10% | 119.5만 |
|---|
| 2025.09.17 | ₩47,231 | ₩47,994 | ₩47,071 | ₩47,285 | +0.11% | 189.1만 |
|---|
| 2025.09.16 | ₩47,941 | ₩48,864 | ₩47,941 | ₩48,570 | +1.31% | 112.2만 |
|---|
| 2025.09.15 | ₩47,820 | ₩48,168 | ₩47,686 | ₩47,968 | +0.31% | 84.6만 |
|---|
| 2025.09.12 | ₩48,476 | ₩48,958 | ₩47,914 | ₩47,954 | -1.08% | 125.3만 |
|---|
| 2025.09.11 | ₩47,874 | ₩48,249 | ₩47,673 | ₩48,222 | +0.73% | 158.8만 |
|---|
| 2025.09.10 | ₩46,937 | ₩47,700 | ₩46,763 | ₩47,606 | +1.43% | 216.7만 |
|---|
| 2025.09.09 | ₩47,419 | ₩47,807 | ₩46,977 | ₩46,977 | -0.93% | 220.5만 |
|---|
| 2025.09.08 | ₩47,298 | ₩47,499 | ₩46,361 | ₩46,696 | -1.27% | 287.2만 |
|---|
| 2025.09.05 | ₩47,553 | ₩47,553 | ₩46,629 | ₩46,683 | -1.83% | 355.3만 |
|---|
| 2025.09.04 | ₩47,084 | ₩48,088 | ₩46,803 | ₩47,968 | +1.88% | 197.5만 |
|---|
| 2025.09.03 | ₩47,660 | ₩48,436 | ₩46,750 | ₩46,790 | -1.83% | 290.6만 |
|---|
| 2025.09.02 | ₩48,249 | ₩48,275 | ₩47,218 | ₩47,593 | -1.36% | 274.1만 |
|---|
| 2025.08.29 | ₩48,476 | ₩48,918 | ₩48,329 | ₩48,436 | -0.08% | 121.6만 |
|---|
| 2025.08.28 | ₩48,463 | ₩48,824 | ₩48,222 | ₩48,690 | +0.47% | 133.6만 |
|---|