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 | ₩76,736 | ₩77,608 | ₩76,468 | ₩76,924 | +0.24% | 105.1만 |
| 2026.10.08 | ₩74,912 | ₩76,213 | ₩74,415 | ₩75,918 | +1.34% | 100.1만 |
| 2026.10.07 | ₩76,387 | ₩76,602 | ₩74,294 | ₩74,563 | -2.39% | 95.6만 |
| 2026.10.06 | ₩76,736 | ₩76,884 | ₩75,073 | ₩76,293 | -0.58% | 203.8만 |
| 2026.10.05 | ₩76,226 | ₩78,802 | ₩76,146 | ₩78,426 | +2.89% | 194.9만 |
| 2026.10.02 | ₩74,160 | ₩75,193 | ₩73,999 | ₩75,113 | +1.28% | 98.5만 |
| 2026.10.01 | ₩73,422 | ₩74,670 | ₩72,832 | ₩74,657 | +1.68% | 107.8만 |
| 2026.09.30 | ₩73,731 | ₩74,777 | ₩73,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,026 |
| +0.40% |
| 166.2만 |
| 2026.09.29 | ₩73,704 | ₩74,455 | ₩73,329 | ₩73,852 | +0.20% | 96.1만 |
|---|
| 2026.09.28 | ₩75,529 | ₩75,918 | ₩75,006 | ₩75,287 | -0.32% | 123.2만 |
|---|
| 2026.09.25 | ₩74,375 | ₩75,086 | ₩74,133 | ₩74,415 | +0.05% | 78.9만 |
|---|
| 2026.09.24 | ₩76,079 | ₩76,535 | ₩74,885 | ₩74,965 | -1.46% | 148.5만 |
|---|
| 2026.09.23 | — | — | — | ₩74,818 | — | — |
|---|
| 2026.09.22 | ₩73,879 | ₩75,502 | ₩73,476 | ₩75,381 | +2.03% | 33.6만 |
|---|
| 2026.09.21 | ₩75,878 | ₩75,878 | ₩74,590 | ₩75,086 | -1.04% | 101.6만 |
|---|
| 2026.09.18 | ₩75,260 | ₩75,515 | ₩74,509 | ₩75,462 | +0.27% | 152.3만 |
|---|
| 2026.09.17 | ₩75,891 | ₩76,495 | ₩75,448 | ₩75,824 | -0.09% | 77.3만 |
|---|
| 2026.09.16 | — | — | — | ₩75,529 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩75,985 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩73,973 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩76,991 | — | — |
|---|
| 2026.08.27 | ₩72,765 | ₩73,275 | ₩71,826 | ₩72,859 | +0.13% | 118.6만 |
|---|
| 2026.08.26 | ₩72,725 | ₩73,047 | ₩72,081 | ₩72,255 | -0.65% | 104.1만 |
|---|
| 2026.08.25 | ₩71,719 | ₩73,516 | ₩71,719 | ₩73,248 | +2.13% | 110.6만 |
|---|
| 2026.08.24 | ₩71,102 | ₩71,880 | ₩70,203 | ₩71,665 | +0.79% | 171.1만 |
|---|
| 2026.08.21 | ₩70,833 | ₩71,491 | ₩69,854 | ₩70,645 | -0.27% | 86.8만 |
|---|
| 2026.08.20 | ₩71,021 | ₩72,658 | ₩70,511 | ₩70,672 | -0.49% | 276.4만 |
|---|
| 2026.08.19 | ₩72,000 | ₩72,121 | ₩70,793 | ₩71,222 | -1.08% | 213.6만 |
|---|
| 2026.08.18 | ₩71,839 | ₩71,839 | ₩70,900 | ₩71,035 | -1.12% | 153.8만 |
|---|
| 2026.08.17 | ₩72,135 | ₩72,229 | ₩71,249 | ₩71,692 | -0.61% | 138만 |
|---|
| 2026.08.14 | ₩70,525 | ₩72,282 | ₩70,404 | ₩71,880 | +1.92% | 178만 |
|---|
| 2026.08.13 | ₩70,793 | ₩71,209 | ₩70,189 | ₩70,592 | -0.28% | 137.2만 |
|---|
| 2026.08.12 | ₩71,491 | ₩72,068 | ₩71,102 | ₩71,303 | -0.26% | 148.6만 |
|---|
| 2026.08.11 | ₩72,202 | ₩72,497 | ₩71,209 | ₩71,692 | -0.71% | 269.8만 |
|---|
| 2026.08.10 | ₩71,491 | ₩72,926 | ₩71,437 | ₩72,792 | +1.82% | 224.6만 |
|---|
| 2026.08.07 | ₩72,135 | ₩72,202 | ₩70,941 | ₩71,155 | -1.36% | 148.1만 |
|---|
| 2026.08.06 | ₩74,321 | ₩74,751 | ₩70,578 | ₩71,638 | -3.61% | 469.4만 |
|---|
| 2026.08.05 | ₩78,306 | ₩78,440 | ₩76,454 | ₩76,535 | -2.26% | 91.2만 |
|---|
| 2026.08.04 | ₩76,696 | ₩78,239 | ₩76,253 | ₩77,756 | +1.38% | 95.4만 |
|---|
| 2026.08.03 | ₩75,609 | ₩76,736 | ₩75,019 | ₩76,669 | +1.40% | 129만 |
|---|
| 2026.07.31 | ₩76,602 | ₩77,085 | ₩75,851 | ₩76,910 | +0.40% | 116.9만 |
|---|
| 2026.07.30 | ₩75,341 | ₩76,119 | ₩74,724 | ₩76,106 | +1.01% | 98.5만 |
|---|
| 2026.07.29 | ₩76,387 | ₩76,454 | ₩74,831 | ₩74,885 | -1.97% | 93.1만 |
|---|
| 2026.07.28 | ₩75,153 | ₩75,488 | ₩74,026 | ₩74,643 | -0.68% | 95.4만 |
|---|
| 2026.07.27 | ₩76,830 | ₩77,206 | ₩75,542 | ₩75,676 | -1.50% | 97.6만 |
|---|
| 2026.07.24 | ₩77,541 | ₩78,829 | ₩77,192 | ₩77,367 | -0.22% | 145.7만 |
|---|
| 2026.07.23 | ₩78,668 | ₩78,963 | ₩76,870 | ₩76,951 | -2.18% | 117.5만 |
|---|
| 2026.07.22 | ₩77,648 | ₩78,775 | ₩77,648 | ₩78,225 | +0.74% | 73.1만 |
|---|
| 2026.07.21 | ₩75,770 | ₩76,441 | ₩74,107 | ₩76,441 | +0.89% | 103.3만 |
|---|
| 2026.07.20 | ₩76,267 | ₩76,897 | ₩75,234 | ₩75,247 | -1.34% | 83.8만 |
|---|
| 2026.07.17 | ₩75,247 | ₩76,736 | ₩74,710 | ₩76,682 | +1.91% | 81.2만 |
|---|
| 2026.07.16 | ₩75,743 | ₩75,971 | ₩74,590 | ₩74,777 | -1.28% | 95.7만 |
|---|
| 2026.07.15 | ₩76,495 | ₩76,736 | ₩75,193 | ₩76,360 | -0.18% | 108.2만 |
|---|
| 2026.07.14 | ₩75,904 | ₩76,253 | ₩74,938 | ₩75,542 | -0.48% | 80.4만 |
|---|
| 2026.07.13 | ₩74,858 | ₩75,421 | ₩74,657 | ₩74,925 | +0.09% | 106.2만 |
|---|
| 2026.07.10 | ₩74,241 | ₩74,737 | ₩73,959 | ₩74,549 | +0.42% | 93만 |
|---|
| 2026.07.09 | ₩73,463 | ₩73,758 | ₩72,966 | ₩73,677 | +0.29% | 94.8만 |
|---|
| 2026.07.08 | ₩72,966 | ₩74,026 | ₩72,618 | ₩73,959 | +1.36% | 144.9만 |
|---|
| 2026.07.07 | ₩72,000 | ₩72,953 | ₩71,692 | ₩72,591 | +0.82% | 129.6만 |
|---|
| 2026.07.06 | ₩72,443 | ₩72,966 | ₩72,068 | ₩72,175 | -0.37% | 100.1만 |
|---|
| 2026.07.02 | ₩73,262 | ₩73,570 | ₩71,772 | ₩72,618 | -0.88% | 123만 |
|---|
| 2026.07.01 | ₩73,154 | ₩73,758 | ₩72,229 | ₩72,698 | -0.62% | 92.4만 |
|---|
| 2026.06.30 | ₩75,448 | ₩75,676 | ₩73,771 | ₩74,442 | -1.33% | 100.4만 |
|---|
| 2026.06.29 | ₩75,663 | ₩76,186 | ₩75,073 | ₩75,099 | -0.74% | 101.9만 |
|---|
| 2026.06.26 | ₩76,387 | ₩76,589 | ₩74,724 | ₩75,166 | -1.60% | 106.4만 |
|---|
| 2026.06.25 | ₩75,864 | ₩76,978 | ₩75,462 | ₩76,951 | +1.43% | 86.5만 |
|---|
| 2026.06.24 | ₩75,757 | ₩76,173 | ₩75,207 | ₩75,824 | +0.09% | 118.7만 |
|---|
| 2026.06.23 | ₩77,085 | ₩77,957 | ₩76,817 | ₩77,850 | +0.99% | 99.7만 |
|---|
| 2026.06.22 | ₩77,004 | ₩78,145 | ₩76,709 | ₩78,011 | +1.31% | 92.8만 |
|---|
| 2026.06.18 | ₩77,554 | ₩77,836 | ₩75,837 | ₩76,763 | -1.02% | 191.5만 |
|---|
| 2026.06.17 | ₩81,700 | ₩81,968 | ₩79,070 | ₩79,298 | -2.94% | 135.5만 |
|---|
| 2026.06.16 | ₩82,223 | ₩82,397 | ₩80,600 | ₩80,747 | -1.79% | 127.7만 |
|---|
| 2026.06.15 | ₩83,363 | ₩83,578 | ₩82,639 | ₩82,706 | -0.79% | 91.4만 |
|---|
| 2026.06.12 | ₩82,210 | ₩84,812 | ₩82,142 | ₩84,410 | +2.68% | 130.6만 |
|---|
| 2026.06.11 | ₩84,450 | ₩84,598 | ₩83,108 | ₩83,149 | -1.54% | 137.6만 |
|---|
| 2026.06.10 | ₩82,585 | ₩83,135 | ₩82,277 | ₩82,464 | -0.15% | 119.5만 |
|---|
| 2026.06.09 | ₩84,222 | ₩84,249 | ₩81,150 | ₩82,250 | -2.34% | 131.9만 |
|---|
| 2026.06.08 | ₩83,699 | ₩84,718 | ₩83,685 | ₩84,262 | +0.67% | 68.5만 |
|---|
| 2026.06.05 | ₩86,006 | ₩86,020 | ₩82,210 | ₩82,424 | -4.16% | 128.8만 |
|---|
| 2026.06.04 | ₩84,732 | ₩85,912 | ₩84,598 | ₩85,751 | +1.20% | 107만 |
|---|
| 2026.06.03 | ₩85,644 | ₩86,663 | ₩85,188 | ₩85,885 | +0.28% | 141.7만 |
|---|
| 2026.06.02 | ₩84,691 | ₩86,167 | ₩84,571 | ₩85,657 | +1.14% | 114만 |
|---|
| 2026.06.01 | ₩83,001 | ₩84,343 | ₩82,558 | ₩84,007 | +1.21% | 143만 |
|---|
| 2026.05.29 | ₩81,901 | ₩82,639 | ₩81,458 | ₩81,740 | -0.20% | 157.3만 |
|---|
| 2026.05.28 | ₩81,982 | ₩82,142 | ₩80,412 | ₩80,479 | -1.83% | 155.4만 |
|---|
| 2026.05.27 | ₩80,975 | ₩81,861 | ₩79,741 | ₩81,405 | +0.53% | 252.6만 |
|---|
| 2026.05.26 | ₩83,846 | ₩85,000 | ₩83,618 | ₩84,101 | +0.30% | 133.7만 |
|---|
| 2026.05.22 | ₩82,532 | ₩82,988 | ₩81,982 | ₩82,652 | +0.15% | 138.1만 |
|---|
| 2026.05.21 | ₩82,813 | ₩83,444 | ₩81,928 | ₩82,867 | +0.06% | 194.3만 |
|---|
| 2026.05.20 | ₩82,532 | ₩83,028 | ₩81,311 | ₩81,418 | -1.35% | 172만 |
|---|
| 2026.05.19 | ₩81,512 | ₩82,169 | ₩80,506 | ₩81,619 | +0.13% | 366.3만 |
|---|
| 2026.05.18 | ₩82,679 | ₩84,195 | ₩82,277 | ₩83,283 | +0.73% | 192.9만 |
|---|
| 2026.05.15 | ₩83,712 | ₩83,954 | ₩82,344 | ₩82,867 | -1.01% | 139.2만 |
|---|
| 2026.05.14 | ₩85,684 | ₩85,738 | ₩84,168 | ₩84,289 | -1.63% | 76.9만 |
|---|
| 2026.05.13 | ₩84,866 | ₩85,845 | ₩84,745 | ₩85,322 | +0.54% | 137.5만 |
|---|
| 2026.05.12 | ₩83,336 | ₩84,061 | ₩82,813 | ₩83,846 | +0.61% | 181.1만 |
|---|
| 2026.05.11 | ₩81,458 | ₩83,055 | ₩81,364 | ₩83,001 | +1.89% | 162만 |
|---|
| 2026.05.08 | ₩79,795 | ₩81,042 | ₩79,473 | ₩80,238 | +0.55% | 274.2만 |
|---|
| 2026.05.07 | ₩79,298 | ₩79,929 | ₩77,461 | ₩79,097 | -0.25% | 463.6만 |
|---|
| 2026.05.06 | ₩83,551 | ₩84,343 | ₩82,961 | ₩83,752 | +0.24% | 262.5만 |
|---|
| 2026.05.05 | ₩84,141 | ₩85,657 | ₩84,101 | ₩85,161 | +1.21% | 158.7만 |
|---|
| 2026.05.04 | ₩84,691 | ₩84,866 | ₩83,551 | ₩83,578 | -1.31% | 162.4만 |
|---|
| 2026.05.01 | ₩85,402 | ₩86,301 | ₩84,960 | ₩85,456 | +0.06% | 86.5만 |
|---|
| 2026.04.30 | ₩85,054 | ₩86,073 | ₩84,852 | ₩85,724 | +0.79% | 116.9만 |
|---|
| 2026.04.29 | ₩85,201 | ₩85,537 | ₩84,557 | ₩85,241 | +0.05% | 99.7만 |
|---|
| 2026.04.28 | ₩84,826 | ₩85,201 | ₩84,235 | ₩84,718 | -0.13% | 148만 |
|---|
| 2026.04.27 | ₩85,228 | ₩85,724 | ₩84,356 | ₩84,758 | -0.55% | 102.9만 |
|---|
| 2026.04.24 | ₩84,195 | ₩85,027 | ₩83,712 | ₩84,906 | +0.84% | 142.5만 |
|---|
| 2026.04.23 | ₩83,511 | ₩84,356 | ₩83,471 | ₩84,021 | +0.61% | 165.6만 |
|---|
| 2026.04.22 | ₩83,310 | ₩83,860 | ₩82,666 | ₩83,390 | +0.10% | 170.9만 |
|---|
| 2026.04.21 | ₩80,720 | ₩81,740 | ₩80,667 | ₩81,499 | +0.96% | 195.6만 |
|---|
| 2026.04.20 | ₩78,829 | ₩80,345 | ₩78,587 | ₩80,009 | +1.50% | 171.4만 |
|---|
| 2026.04.17 | ₩76,414 | ₩78,628 | ₩75,971 | ₩78,628 | +2.90% | 269.5만 |
|---|
| 2026.04.16 | ₩77,943 | ₩79,097 | ₩77,447 | ₩78,883 | +1.20% | 254.9만 |
|---|
| 2026.04.15 | ₩78,842 | ₩79,258 | ₩77,541 | ₩77,662 | -1.50% | 203.7만 |
|---|
| 2026.04.14 | ₩80,627 | ₩80,868 | ₩78,762 | ₩79,044 | -1.96% | 204.8만 |
|---|
| 2026.04.13 | ₩80,211 | ₩81,351 | ₩79,983 | ₩80,962 | +0.94% | 340.9만 |
|---|
| 2026.04.10 | ₩79,285 | ₩80,452 | ₩79,205 | ₩80,345 | +1.34% | 153.3만 |
|---|
| 2026.04.09 | ₩79,942 | ₩80,828 | ₩79,151 | ₩79,406 | -0.67% | 276.7만 |
|---|
| 2026.04.08 | ₩76,803 | ₩78,909 | ₩76,629 | ₩78,668 | +2.43% | 318.6만 |
|---|
| 2026.04.07 | ₩78,507 | ₩79,017 | ₩78,198 | ₩78,802 | +0.38% | 213.7만 |
|---|
| 2026.04.06 | ₩77,300 | ₩78,628 | ₩77,058 | ₩78,520 | +1.58% | 82.3만 |
|---|
| 2026.04.02 | ₩78,453 | ₩78,842 | ₩77,541 | ₩77,957 | -0.63% | 228만 |
|---|
| 2026.04.01 | ₩78,078 | ₩78,480 | ₩77,219 | ₩77,702 | -0.48% | 198.2만 |
|---|
| 2026.03.31 | ₩78,722 | ₩79,661 | ₩77,662 | ₩78,051 | -0.85% | 247.9만 |
|---|
| 2026.03.30 | ₩79,017 | ₩79,097 | ₩76,454 | ₩76,736 | -2.89% | 141.6만 |
|---|
| 2026.03.27 | ₩77,997 | ₩79,178 | ₩77,514 | ₩78,198 | +0.26% | 243.3만 |
|---|
| 2026.03.26 | ₩76,562 | ₩78,735 | ₩76,562 | ₩78,252 | +2.21% | 224.2만 |
|---|
| 2026.03.25 | ₩76,991 | ₩77,622 | ₩76,521 | ₩76,709 | -0.37% | 128.6만 |
|---|
| 2026.03.24 | ₩76,548 | ₩77,742 | ₩76,334 | ₩76,776 | +0.30% | 188.1만 |
|---|
| 2026.03.23 | ₩74,858 | ₩77,125 | ₩74,563 | ₩76,615 | +2.35% | 283.2만 |
|---|
| 2026.03.20 | ₩75,730 | ₩76,052 | ₩74,791 | ₩74,885 | -1.12% | 399만 |
|---|
| 2026.03.19 | ₩73,892 | ₩75,260 | ₩73,503 | ₩75,220 | +1.80% | 420.1만 |
|---|
| 2026.03.18 | ₩74,684 | ₩75,140 | ₩73,986 | ₩74,040 | -0.86% | 235.4만 |
|---|
| 2026.03.17 | ₩73,476 | ₩75,327 | ₩73,329 | ₩74,831 | +1.84% | 283.2만 |
|---|
| 2026.03.16 | ₩71,008 | ₩72,336 | ₩70,927 | ₩72,229 | +1.72% | 153.8만 |
|---|
| 2026.03.13 | ₩71,585 | ₩71,652 | ₩70,404 | ₩70,874 | -0.99% | 172.2만 |
|---|
| 2026.03.12 | ₩72,081 | ₩72,403 | ₩70,256 | ₩71,786 | -0.41% | 266.8만 |
|---|
| 2026.03.11 | ₩72,094 | ₩73,087 | ₩71,678 | ₩73,007 | +1.27% | 141.9만 |
|---|
| 2026.03.10 | ₩71,746 | ₩72,483 | ₩71,531 | ₩72,121 | +0.52% | 244만 |
|---|
| 2026.03.09 | ₩70,189 | ₩71,611 | ₩69,921 | ₩71,397 | +1.72% | 237.4만 |
|---|
| 2026.03.06 | ₩70,095 | ₩70,927 | ₩69,559 | ₩70,471 | +0.54% | 233.5만 |
|---|
| 2026.03.05 | ₩71,839 | ₩71,839 | ₩69,961 | ₩70,686 | -1.61% | 193.3만 |
|---|
| 2026.03.04 | ₩71,705 | ₩72,202 | ₩70,726 | ₩71,907 | +0.28% | 165.6만 |
|---|
| 2026.03.03 | ₩70,203 | ₩71,370 | ₩69,706 | ₩71,021 | +1.17% | 250.7만 |
|---|
| 2026.03.02 | ₩73,677 | ₩73,812 | ₩72,309 | ₩73,235 | -0.60% | 136.9만 |
|---|
| 2026.02.27 | ₩73,396 | ₩73,597 | ₩72,872 | ₩72,980 | -0.57% | 120.8만 |
|---|
| 2026.02.26 | ₩72,229 | ₩73,248 | ₩71,732 | ₩72,993 | +1.06% | 119.6만 |
|---|
| 2026.02.25 | ₩73,020 | ₩73,369 | ₩72,389 | ₩72,752 | -0.37% | 137.2만 |
|---|
| 2026.02.24 | ₩72,470 | ₩72,725 | ₩71,987 | ₩72,564 | +0.13% | 129.8만 |
|---|
| 2026.02.23 | ₩70,820 | ₩72,054 | ₩70,820 | ₩71,866 | +1.48% | 132만 |
|---|
| 2026.02.20 | ₩71,303 | ₩71,424 | ₩68,848 | ₩70,109 | -1.67% | 286.8만 |
|---|
| 2026.02.19 | ₩71,759 | ₩73,248 | ₩70,632 | ₩71,960 | +0.28% | 485.2만 |
|---|
| 2026.02.18 | ₩67,292 | ₩67,359 | ₩66,581 | ₩66,715 | -0.86% | 132만 |
|---|
| 2026.02.17 | ₩65,856 | ₩66,460 | ₩64,957 | ₩66,245 | +0.59% | 143.5만 |
|---|
| 2026.02.13 | ₩64,568 | ₩65,507 | ₩63,951 | ₩65,185 | +0.96% | 204.3만 |
|---|
| 2026.02.12 | ₩64,474 | ₩64,568 | ₩62,261 | ₩63,160 | -2.04% | 148.9만 |
|---|
| 2026.02.11 | ₩64,729 | ₩65,360 | ₩64,340 | ₩65,266 | +0.83% | 116.6만 |
|---|
| 2026.02.10 | ₩63,616 | ₩63,629 | ₩62,918 | ₩63,482 | -0.21% | 74.3만 |
|---|
| 2026.02.09 | ₩63,468 | ₩63,844 | ₩63,321 | ₩63,737 | +0.42% | 82.9만 |
|---|
| 2026.02.06 | ₩61,671 | ₩62,985 | ₩61,550 | ₩62,932 | +2.04% | 96.6만 |
|---|
| 2026.02.05 | ₩61,362 | ₩61,952 | ₩60,879 | ₩61,671 | +0.50% | 146만 |
|---|
| 2026.02.04 | ₩62,301 | ₩62,596 | ₩61,322 | ₩62,247 | -0.09% | 161.7만 |
|---|
| 2026.02.03 | ₩60,423 | ₩62,194 | ₩60,369 | ₩62,113 | +2.80% | 140.6만 |
|---|
| 2026.02.02 | ₩58,867 | ₩60,181 | ₩58,719 | ₩59,927 | +1.80% | 155.2만 |
|---|
| 2026.01.30 | ₩59,819 | ₩59,940 | ₩58,840 | ₩59,430 | -0.65% | 123.1만 |
|---|
| 2026.01.29 | ₩60,946 | ₩61,429 | ₩59,605 | ₩60,450 | -0.81% | 167.1만 |
|---|
| 2026.01.28 | ₩59,913 | ₩60,061 | ₩59,055 | ₩59,564 | -0.58% | 142.6만 |
|---|
| 2026.01.27 | ₩59,618 | ₩60,235 | ₩59,605 | ₩60,101 | +0.81% | 141.9만 |
|---|
| 2026.01.26 | ₩59,886 | ₩60,088 | ₩58,894 | ₩58,988 | -1.50% | 134.7만 |
|---|
| 2026.01.23 | ₩60,772 | ₩60,933 | ₩59,578 | ₩59,605 | -1.92% | 134.3만 |
|---|
| 2026.01.22 | ₩59,135 | ₩59,658 | ₩58,853 | ₩59,511 | +0.64% | 78.7만 |
|---|
| 2026.01.21 | ₩58,303 | ₩59,363 | ₩58,223 | ₩59,309 | +1.73% | 167.4만 |
|---|
| 2026.01.20 | ₩56,680 | ₩57,042 | ₩55,728 | ₩56,814 | +0.24% | 99.5만 |
|---|
| 2026.01.16 | ₩56,036 | ₩56,170 | ₩55,647 | ₩56,063 | +0.05% | 97.8만 |
|---|
| 2026.01.15 | ₩56,586 | ₩56,680 | ₩55,620 | ₩55,647 | -1.66% | 159.5만 |
|---|
| 2026.01.14 | ₩55,956 | ₩57,270 | ₩55,902 | ₩56,908 | +1.70% | 172.2만 |
|---|
| 2026.01.13 | ₩55,137 | ₩56,211 | ₩55,084 | ₩55,969 | +1.51% | 124.4만 |
|---|
| 2026.01.12 | ₩53,970 | ₩54,520 | ₩53,903 | ₩54,198 | +0.42% | 108.1만 |
|---|
| 2026.01.09 | ₩54,212 | ₩54,426 | ₩53,554 | ₩53,608 | -1.11% | 80.4만 |
|---|
| 2026.01.08 | ₩53,313 | ₩54,440 | ₩53,138 | ₩54,426 | +2.09% | 158.2만 |
|---|
| 2026.01.07 | ₩52,937 | ₩53,125 | ₩52,414 | ₩52,870 | -0.13% | 94.9만 |
|---|
| 2026.01.06 | ₩55,003 | ₩55,500 | ₩54,091 | ₩54,145 | -1.56% | 178.6만 |
|---|
| 2026.01.05 | ₩53,849 | ₩54,856 | ₩53,071 | ₩54,453 | +1.12% | 337.3만 |
|---|
| 2026.01.02 | ₩51,555 | ₩52,535 | ₩51,381 | ₩52,414 | +1.67% | 135.1만 |
|---|
| 2025.12.31 | ₩52,320 | ₩52,401 | ₩51,582 | ₩51,582 | -1.41% | 64.7만 |
|---|
| 2025.12.30 | ₩51,851 | ₩52,253 | ₩51,837 | ₩52,105 | +0.49% | 89.2만 |
|---|
| 2025.12.29 | ₩51,783 | ₩51,918 | ₩51,435 | ₩51,690 | -0.18% | 84.6만 |
|---|
| 2025.12.26 | ₩51,529 | ₩51,703 | ₩51,207 | ₩51,421 | -0.21% | 44.8만 |
|---|
| 2025.12.24 | ₩51,274 | ₩51,515 | ₩51,086 | ₩51,408 | +0.26% | 27.3만 |
|---|
| 2025.12.23 | ₩51,582 | ₩51,971 | ₩51,287 | ₩51,515 | -0.13% | 96.5만 |
|---|
| 2025.12.22 | ₩51,461 | ₩51,783 | ₩51,126 | ₩51,193 | -0.52% | 107.3만 |
|---|
| 2025.12.19 | ₩51,327 | ₩51,502 | ₩50,563 | ₩50,657 | -1.31% | 248.1만 |
|---|
| 2025.12.18 | ₩52,897 | ₩52,937 | ₩50,871 | ₩51,005 | -3.58% | 300.4만 |
|---|
| 2025.12.17 | ₩53,340 | ₩53,782 | ₩52,897 | ₩53,688 | +0.65% | 139.8만 |
|---|
| 2025.12.16 | ₩53,447 | ₩53,595 | ₩52,763 | ₩52,977 | -0.88% | 122.2만 |
|---|
| 2025.12.15 | ₩54,534 | ₩54,547 | ₩53,688 | ₩54,104 | -0.79% | 89.5만 |
|---|
| 2025.12.12 | ₩54,668 | ₩54,748 | ₩53,957 | ₩54,198 | -0.86% | 60.3만 |
|---|
| 2025.12.11 | ₩54,467 | ₩54,869 | ₩54,373 | ₩54,601 | +0.25% | 95.2만 |
|---|
| 2025.12.10 | ₩53,863 | ₩54,721 | ₩53,501 | ₩54,681 | +1.52% | 104.1만 |
|---|
| 2025.12.09 | ₩54,413 | ₩54,896 | ₩54,319 | ₩54,467 | +0.10% | 87.6만 |
|---|
| 2025.12.08 | ₩54,963 | ₩55,567 | ₩54,735 | ₩54,775 | -0.34% | 61.8만 |
|---|
| 2025.12.05 | ₩55,392 | ₩55,647 | ₩54,788 | ₩54,842 | -0.99% | 77.7만 |
|---|
| 2025.12.04 | ₩55,218 | ₩55,795 | ₩55,191 | ₩55,459 | +0.44% | 89.9만 |
|---|
| 2025.12.03 | ₩54,332 | ₩55,245 | ₩54,238 | ₩55,218 | +1.63% | 95.5만 |
|---|
| 2025.12.02 | ₩53,044 | ₩53,514 | ₩52,830 | ₩53,380 | +0.63% | 92.4만 |
|---|
| 2025.12.01 | ₩54,453 | ₩55,110 | ₩54,279 | ₩54,426 | -0.05% | 109.5만 |
|---|
| 2025.11.28 | ₩53,460 | ₩54,265 | ₩53,393 | ₩53,957 | +0.93% | 48.9만 |
|---|
| 2025.11.26 | ₩53,192 | ₩53,662 | ₩53,179 | ₩53,541 | +0.66% | 89.3만 |
|---|
| 2025.11.25 | ₩52,521 | ₩53,179 | ₩52,226 | ₩53,152 | +1.20% | 118만 |
|---|
| 2025.11.24 | ₩52,937 | ₩53,205 | ₩52,360 | ₩53,071 | +0.25% | 105만 |
|---|
| 2025.11.21 | ₩53,031 | ₩53,608 | ₩52,763 | ₩53,595 | +1.06% | 72.5만 |
|---|
| 2025.11.20 | ₩54,131 | ₩54,842 | ₩52,964 | ₩53,152 | -1.81% | 92.3만 |
|---|
| 2025.11.19 | ₩53,541 | ₩54,520 | ₩53,474 | ₩54,104 | +1.05% | 134.7만 |
|---|
| 2025.11.18 | ₩53,085 | ₩54,158 | ₩53,031 | ₩54,077 | +1.87% | 130.5만 |
|---|
| 2025.11.17 | ₩54,467 | ₩54,735 | ₩53,756 | ₩53,943 | -0.96% | 108.3만 |
|---|
| 2025.11.14 | ₩54,332 | ₩55,084 | ₩54,238 | ₩54,574 | +0.44% | 89.7만 |
|---|
| 2025.11.13 | ₩55,446 | ₩55,835 | ₩54,936 | ₩54,949 | -0.90% | 107.4만 |
|---|
| 2025.11.12 | ₩55,164 | ₩55,553 | ₩54,923 | ₩54,936 | -0.41% | 99만 |
|---|
| 2025.11.11 | ₩55,339 | ₩56,023 | ₩55,285 | ₩55,379 | +0.07% | 99.2만 |
|---|
| 2025.11.10 | ₩54,762 | ₩55,124 | ₩54,198 | ₩55,003 | +0.44% | 57.4만 |
|---|
| 2025.11.07 | ₩54,225 | ₩54,896 | ₩53,796 | ₩54,440 | +0.40% | 110.2만 |
|---|
| 2025.11.06 | ₩54,238 | ₩54,721 | ₩54,171 | ₩54,520 | +0.52% | 84.3만 |
|---|
| 2025.11.05 | ₩53,474 | ₩54,171 | ₩53,380 | ₩53,809 | +0.63% | 110만 |
|---|
| 2025.11.04 | ₩53,635 | ₩53,702 | ₩53,071 | ₩53,407 | -0.43% | 137만 |
|---|
| 2025.11.03 | ₩53,863 | ₩54,856 | ₩53,688 | ₩54,641 | +1.44% | 174.1만 |
|---|
| 2025.10.31 | ₩53,943 | ₩54,064 | ₩53,219 | ₩53,393 | -1.02% | 182.7만 |
|---|
| 2025.10.30 | ₩52,629 | ₩53,809 | ₩51,099 | ₩53,581 | +1.81% | 458.4만 |
|---|
| 2025.10.29 | ₩50,697 | ₩51,851 | ₩50,630 | ₩51,086 | +0.77% | 238.7만 |
|---|
| 2025.10.28 | ₩49,919 | ₩50,724 | ₩49,905 | ₩50,576 | +1.32% | 187.2만 |
|---|
| 2025.10.27 | ₩48,859 | ₩49,811 | ₩48,859 | ₩49,785 | +1.89% | 130.1만 |
|---|
| 2025.10.24 | ₩48,671 | ₩48,953 | ₩48,014 | ₩48,014 | -1.35% | 125.1만 |
|---|
| 2025.10.23 | ₩48,269 | ₩49,302 | ₩48,269 | ₩49,221 | +1.97% | 170.7만 |
|---|
| 2025.10.22 | ₩47,169 | ₩47,705 | ₩47,048 | ₩47,437 | +0.57% | 125.2만 |
|---|
| 2025.10.21 | ₩46,471 | ₩46,779 | ₩46,028 | ₩46,511 | +0.09% | 142.8만 |
|---|
| 2025.10.20 | ₩46,176 | ₩46,672 | ₩46,109 | ₩46,659 | +1.05% | 123.9만 |
|---|
| 2025.10.17 | ₩45,988 | ₩46,176 | ₩45,814 | ₩46,149 | +0.35% | 99.8만 |
|---|
| 2025.10.16 | ₩46,377 | ₩46,833 | ₩45,948 | ₩46,095 | -0.61% | 227.9만 |
|---|
| 2025.10.15 | ₩46,136 | ₩46,444 | ₩45,894 | ₩45,988 | -0.32% | 119.8만 |
|---|
| 2025.10.14 | ₩45,331 | ₩46,189 | ₩45,237 | ₩46,109 | +1.72% | 87.3만 |
|---|
| 2025.10.13 | ₩45,760 | ₩46,042 | ₩45,384 | ₩45,908 | +0.32% | 81.8만 |
|---|
| 2025.10.10 | ₩46,431 | ₩46,860 | ₩45,143 | ₩45,196 | -2.66% | 143.4만 |
|---|
| 2025.10.09 | ₩48,792 | ₩49,047 | ₩47,692 | ₩47,692 | -2.25% | 101.4만 |
|---|
| 2025.10.08 | ₩49,100 | ₩49,114 | ₩48,617 | ₩48,859 | -0.49% | 94.9만 |
|---|
| 2025.10.07 | ₩48,564 | ₩48,886 | ₩48,443 | ₩48,832 | +0.55% | 99.8만 |
|---|
| 2025.10.06 | ₩48,805 | ₩49,047 | ₩48,497 | ₩48,523 | -0.58% | 148.8만 |
|---|
| 2025.10.03 | ₩48,510 | ₩48,913 | ₩48,483 | ₩48,805 | +0.61% | 135.2만 |
|---|
| 2025.10.02 | ₩49,127 | ₩49,261 | ₩48,255 | ₩48,255 | -1.77% | 159.2만 |
|---|
| 2025.10.01 | ₩48,966 | ₩49,798 | ₩48,859 | ₩49,583 | +1.26% | 244.4만 |
|---|
| 2025.09.30 | ₩47,786 | ₩48,014 | ₩47,491 | ₩47,987 | +0.42% | 244.6만 |
|---|
| 2025.09.29 | ₩47,598 | ₩48,108 | ₩47,464 | ₩47,772 | +0.37% | 252.9만 |
|---|
| 2025.09.26 | ₩47,128 | ₩47,665 | ₩47,128 | ₩47,437 | +0.65% | 197.6만 |
|---|
| 2025.09.25 | ₩46,176 | ₩46,994 | ₩46,149 | ₩46,659 | +1.05% | 177만 |
|---|
| 2025.09.24 | ₩47,397 | ₩47,893 | ₩46,417 | ₩46,525 | -1.84% | 304만 |
|---|
| 2025.09.23 | ₩47,249 | ₩48,202 | ₩47,169 | ₩47,276 | +0.06% | 235만 |
|---|
| 2025.09.22 | ₩46,645 | ₩46,914 | ₩45,827 | ₩46,645 | 0.00% | 252.7만 |
|---|
| 2025.09.19 | ₩46,900 | ₩47,088 | ₩46,712 | ₩46,847 | -0.11% | 153.1만 |
|---|
| 2025.09.18 | ₩47,638 | ₩47,692 | ₩46,940 | ₩47,115 | -1.10% | 119.5만 |
|---|
| 2025.09.17 | ₩47,343 | ₩48,108 | ₩47,182 | ₩47,397 | +0.11% | 189.1만 |
|---|
| 2025.09.16 | ₩48,054 | ₩48,980 | ₩48,054 | ₩48,684 | +1.31% | 112.2만 |
|---|
| 2025.09.15 | ₩47,933 | ₩48,282 | ₩47,799 | ₩48,081 | +0.31% | 84.6만 |
|---|
| 2025.09.12 | ₩48,591 | ₩49,074 | ₩48,027 | ₩48,067 | -1.08% | 125.3만 |
|---|
| 2025.09.11 | ₩47,987 | ₩48,363 | ₩47,786 | ₩48,336 | +0.73% | 158.8만 |
|---|
| 2025.09.10 | ₩47,048 | ₩47,812 | ₩46,873 | ₩47,719 | +1.43% | 216.7만 |
|---|
| 2025.09.09 | ₩47,531 | ₩47,920 | ₩47,088 | ₩47,088 | -0.93% | 220.5만 |
|---|
| 2025.09.08 | ₩47,410 | ₩47,611 | ₩46,471 | ₩46,806 | -1.27% | 287.2만 |
|---|
| 2025.09.05 | ₩47,665 | ₩47,665 | ₩46,739 | ₩46,793 | -1.83% | 355.3만 |
|---|
| 2025.09.04 | ₩47,195 | ₩48,202 | ₩46,914 | ₩48,081 | +1.88% | 197.5만 |
|---|
| 2025.09.03 | ₩47,772 | ₩48,550 | ₩46,860 | ₩46,900 | -1.83% | 290.6만 |
|---|
| 2025.09.02 | ₩48,363 | ₩48,389 | ₩47,330 | ₩47,705 | -1.36% | 274.1만 |
|---|
| 2025.08.29 | ₩48,591 | ₩49,033 | ₩48,443 | ₩48,550 | -0.08% | 121.6만 |
|---|
| 2025.08.28 | ₩48,577 | ₩48,939 | ₩48,336 | ₩48,805 | +0.47% | 133.6만 |
|---|