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 | ₩76,649 | ₩77,520 | ₩76,381 | ₩76,837 | +0.24% | 105.1만 |
| 2026.10.08 | ₩74,827 | ₩76,127 | ₩74,331 | ₩75,832 | +1.34% | 100.1만 |
| 2026.10.07 | ₩76,301 | ₩76,515 | ₩74,210 | ₩74,478 | -2.39% | 95.6만 |
| 2026.10.06 | ₩76,649 | ₩76,797 | ₩74,988 | ₩76,207 | -0.58% | 203.8만 |
| 2026.10.05 | ₩76,140 | ₩78,713 | ₩76,060 | ₩78,338 | +2.89% | 194.9만 |
| 2026.10.02 | ₩74,076 | ₩75,108 | ₩73,916 | ₩75,028 | +1.28% | 98.5만 |
| 2026.10.01 | ₩73,339 | ₩74,586 | ₩72,750 | ₩74,572 | +1.68% | 107.8만 |
| 2026.09.30 | ₩73,647 | ₩74,693 | ₩73,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,942 |
| +0.40% |
| 166.2만 |
| 2026.09.29 | ₩73,621 | ₩74,371 | ₩73,245 | ₩73,768 | +0.20% | 96.1만 |
|---|
| 2026.09.28 | ₩75,443 | ₩75,832 | ₩74,921 | ₩75,202 | -0.32% | 123.2만 |
|---|
| 2026.09.25 | ₩74,291 | ₩75,001 | ₩74,050 | ₩74,331 | +0.05% | 78.9만 |
|---|
| 2026.09.24 | ₩75,993 | ₩76,448 | ₩74,800 | ₩74,880 | -1.46% | 148.5만 |
|---|
| 2026.09.23 | ₩74,572 | ₩75,457 | ₩74,304 | ₩74,733 | +0.22% | 110만 |
|---|
| 2026.09.22 | ₩73,795 | ₩75,416 | ₩73,393 | ₩74,264 | +0.64% | 82.6만 |
|---|
| 2026.09.21 | ₩75,792 | ₩75,792 | ₩74,505 | ₩75,001 | -1.04% | 101.6만 |
|---|
| 2026.09.18 | ₩75,175 | ₩75,430 | ₩74,425 | ₩75,376 | +0.27% | 152.3만 |
|---|
| 2026.09.17 | ₩75,805 | ₩76,408 | ₩75,363 | ₩75,738 | -0.09% | 77.3만 |
|---|
| 2026.09.16 | ₩76,783 | ₩77,172 | ₩74,800 | ₩75,443 | -1.75% | 102.9만 |
|---|
| 2026.09.15 | ₩75,175 | ₩76,140 | ₩74,934 | ₩75,899 | +0.96% | 107.2만 |
|---|
| 2026.09.14 | ₩76,019 | ₩76,046 | ₩73,111 | ₩73,889 | -2.80% | 162.5만 |
|---|
| 2026.09.11 | ₩76,837 | ₩77,091 | ₩76,220 | ₩76,904 | +0.09% | 101.6만 |
|---|
| 2026.09.10 | ₩77,507 | ₩77,507 | ₩75,631 | ₩76,274 | -1.59% | 60.4만 |
|---|
| 2026.09.09 | ₩77,359 | ₩77,936 | ₩76,555 | ₩77,172 | -0.24% | 100.6만 |
|---|
| 2026.09.08 | ₩76,261 | ₩77,694 | ₩76,207 | ₩76,301 | +0.05% | 144.5만 |
|---|
| 2026.09.04 | ₩75,336 | ₩75,711 | ₩74,559 | ₩75,644 | +0.41% | 70.9만 |
|---|
| 2026.09.03 | ₩75,778 | ₩76,033 | ₩75,028 | ₩75,457 | -0.42% | 83.6만 |
|---|
| 2026.09.02 | ₩74,184 | ₩75,256 | ₩73,607 | ₩75,014 | +1.12% | 187.1만 |
|---|
| 2026.09.01 | ₩75,309 | ₩76,194 | ₩74,653 | ₩75,845 | +0.71% | 115.2만 |
|---|
| 2026.08.31 | ₩75,041 | ₩75,872 | ₩74,090 | ₩74,867 | -0.23% | 140.3만 |
|---|
| 2026.08.28 | ₩72,897 | ₩73,125 | ₩72,026 | ₩72,321 | -0.79% | 68.1만 |
|---|
| 2026.08.27 | ₩72,683 | ₩73,192 | ₩71,745 | ₩72,776 | +0.13% | 118.6만 |
|---|
| 2026.08.26 | ₩72,642 | ₩72,964 | ₩71,999 | ₩72,173 | -0.65% | 104.1만 |
|---|
| 2026.08.25 | ₩71,637 | ₩73,433 | ₩71,637 | ₩73,165 | +2.13% | 110.6만 |
|---|
| 2026.08.24 | ₩71,021 | ₩71,798 | ₩70,123 | ₩71,584 | +0.79% | 171.1만 |
|---|
| 2026.08.21 | ₩70,753 | ₩71,410 | ₩69,775 | ₩70,565 | -0.27% | 86.8만 |
|---|
| 2026.08.20 | ₩70,941 | ₩72,575 | ₩70,431 | ₩70,592 | -0.49% | 276.4만 |
|---|
| 2026.08.19 | ₩71,919 | ₩72,039 | ₩70,713 | ₩71,142 | -1.08% | 213.6만 |
|---|
| 2026.08.18 | ₩71,758 | ₩71,758 | ₩70,820 | ₩70,954 | -1.12% | 153.8만 |
|---|
| 2026.08.17 | ₩72,053 | ₩72,147 | ₩71,168 | ₩71,611 | -0.61% | 138만 |
|---|
| 2026.08.14 | ₩70,445 | ₩72,200 | ₩70,324 | ₩71,798 | +1.92% | 178만 |
|---|
| 2026.08.13 | ₩70,713 | ₩71,128 | ₩70,110 | ₩70,512 | -0.28% | 137.2만 |
|---|
| 2026.08.12 | ₩71,410 | ₩71,986 | ₩71,021 | ₩71,222 | -0.26% | 148.6만 |
|---|
| 2026.08.11 | ₩72,120 | ₩72,415 | ₩71,128 | ₩71,611 | -0.71% | 269.8만 |
|---|
| 2026.08.10 | ₩71,410 | ₩72,843 | ₩71,356 | ₩72,709 | +1.82% | 224.6만 |
|---|
| 2026.08.07 | ₩72,053 | ₩72,120 | ₩70,860 | ₩71,075 | -1.36% | 148.1만 |
|---|
| 2026.08.06 | ₩74,237 | ₩74,666 | ₩70,498 | ₩71,557 | -3.61% | 469.4만 |
|---|
| 2026.08.05 | ₩78,217 | ₩78,351 | ₩76,368 | ₩76,448 | -2.26% | 91.2만 |
|---|
| 2026.08.04 | ₩76,609 | ₩78,150 | ₩76,167 | ₩77,668 | +1.38% | 95.4만 |
|---|
| 2026.08.03 | ₩75,524 | ₩76,649 | ₩74,934 | ₩76,582 | +1.40% | 129만 |
|---|
| 2026.07.31 | ₩76,515 | ₩76,998 | ₩75,765 | ₩76,823 | +0.40% | 116.9만 |
|---|
| 2026.07.30 | ₩75,256 | ₩76,033 | ₩74,639 | ₩76,019 | +1.01% | 98.5만 |
|---|
| 2026.07.29 | ₩76,301 | ₩76,368 | ₩74,746 | ₩74,800 | -1.97% | 93.1만 |
|---|
| 2026.07.28 | ₩75,068 | ₩75,403 | ₩73,942 | ₩74,559 | -0.68% | 95.4만 |
|---|
| 2026.07.27 | ₩76,743 | ₩77,118 | ₩75,457 | ₩75,591 | -1.50% | 97.6만 |
|---|
| 2026.07.24 | ₩77,453 | ₩78,740 | ₩77,105 | ₩77,279 | -0.22% | 145.7만 |
|---|
| 2026.07.23 | ₩78,579 | ₩78,874 | ₩76,783 | ₩76,864 | -2.18% | 117.5만 |
|---|
| 2026.07.22 | ₩77,560 | ₩78,686 | ₩77,560 | ₩78,137 | +0.74% | 73.1만 |
|---|
| 2026.07.21 | ₩75,684 | ₩76,354 | ₩74,023 | ₩76,354 | +0.89% | 103.3만 |
|---|
| 2026.07.20 | ₩76,180 | ₩76,810 | ₩75,148 | ₩75,162 | -1.34% | 83.8만 |
|---|
| 2026.07.17 | ₩75,162 | ₩76,649 | ₩74,626 | ₩76,596 | +1.91% | 81.2만 |
|---|
| 2026.07.16 | ₩75,658 | ₩75,885 | ₩74,505 | ₩74,693 | -1.28% | 95.7만 |
|---|
| 2026.07.15 | ₩76,408 | ₩76,649 | ₩75,108 | ₩76,274 | -0.18% | 108.2만 |
|---|
| 2026.07.14 | ₩75,818 | ₩76,167 | ₩74,854 | ₩75,457 | -0.48% | 80.4만 |
|---|
| 2026.07.13 | ₩74,773 | ₩75,336 | ₩74,572 | ₩74,840 | +0.09% | 106.2만 |
|---|
| 2026.07.10 | ₩74,157 | ₩74,653 | ₩73,875 | ₩74,465 | +0.42% | 93만 |
|---|
| 2026.07.09 | ₩73,379 | ₩73,674 | ₩72,884 | ₩73,594 | +0.29% | 94.8만 |
|---|
| 2026.07.08 | ₩72,884 | ₩73,942 | ₩72,535 | ₩73,875 | +1.36% | 144.9만 |
|---|
| 2026.07.07 | ₩71,919 | ₩72,870 | ₩71,611 | ₩72,508 | +0.82% | 129.6만 |
|---|
| 2026.07.06 | ₩72,361 | ₩72,884 | ₩71,986 | ₩72,093 | -0.37% | 100.1만 |
|---|
| 2026.07.02 | ₩73,178 | ₩73,487 | ₩71,691 | ₩72,535 | -0.88% | 123만 |
|---|
| 2026.07.01 | ₩73,071 | ₩73,674 | ₩72,147 | ₩72,616 | -0.62% | 92.4만 |
|---|
| 2026.06.30 | ₩75,363 | ₩75,591 | ₩73,688 | ₩74,358 | -1.33% | 100.4만 |
|---|
| 2026.06.29 | ₩75,577 | ₩76,100 | ₩74,988 | ₩75,014 | -0.74% | 101.9만 |
|---|
| 2026.06.26 | ₩76,301 | ₩76,502 | ₩74,639 | ₩75,081 | -1.60% | 106.4만 |
|---|
| 2026.06.25 | ₩75,778 | ₩76,890 | ₩75,376 | ₩76,864 | +1.43% | 86.5만 |
|---|
| 2026.06.24 | ₩75,671 | ₩76,086 | ₩75,122 | ₩75,738 | +0.09% | 118.7만 |
|---|
| 2026.06.23 | ₩76,998 | ₩77,869 | ₩76,730 | ₩77,761 | +0.99% | 99.7만 |
|---|
| 2026.06.22 | ₩76,917 | ₩78,056 | ₩76,622 | ₩77,922 | +1.31% | 92.8만 |
|---|
| 2026.06.18 | ₩77,467 | ₩77,748 | ₩75,751 | ₩76,676 | -1.02% | 191.5만 |
|---|
| 2026.06.17 | ₩81,607 | ₩81,875 | ₩78,981 | ₩79,209 | -2.94% | 135.5만 |
|---|
| 2026.06.16 | ₩82,130 | ₩82,304 | ₩80,508 | ₩80,656 | -1.79% | 127.7만 |
|---|
| 2026.06.15 | ₩83,269 | ₩83,483 | ₩82,545 | ₩82,612 | -0.79% | 91.4만 |
|---|
| 2026.06.12 | ₩82,116 | ₩84,716 | ₩82,049 | ₩84,314 | +2.68% | 130.6만 |
|---|
| 2026.06.11 | ₩84,354 | ₩84,502 | ₩83,014 | ₩83,054 | -1.54% | 137.6만 |
|---|
| 2026.06.10 | ₩82,492 | ₩83,041 | ₩82,183 | ₩82,371 | -0.15% | 119.5만 |
|---|
| 2026.06.09 | ₩84,126 | ₩84,153 | ₩81,058 | ₩82,157 | -2.34% | 131.9만 |
|---|
| 2026.06.08 | ₩83,604 | ₩84,622 | ₩83,590 | ₩84,167 | +0.67% | 68.5만 |
|---|
| 2026.06.05 | ₩85,909 | ₩85,922 | ₩82,116 | ₩82,331 | -4.16% | 128.8만 |
|---|
| 2026.06.04 | ₩84,636 | ₩85,815 | ₩84,502 | ₩85,654 | +1.20% | 107만 |
|---|
| 2026.06.03 | ₩85,547 | ₩86,565 | ₩85,091 | ₩85,788 | +0.28% | 141.7만 |
|---|
| 2026.06.02 | ₩84,595 | ₩86,069 | ₩84,475 | ₩85,560 | +1.14% | 114만 |
|---|
| 2026.06.01 | ₩82,907 | ₩84,247 | ₩82,465 | ₩83,912 | +1.21% | 143만 |
|---|
| 2026.05.29 | ₩81,808 | ₩82,545 | ₩81,366 | ₩81,647 | -0.20% | 157.3만 |
|---|
| 2026.05.28 | ₩81,889 | ₩82,049 | ₩80,321 | ₩80,388 | -1.83% | 155.4만 |
|---|
| 2026.05.27 | ₩80,884 | ₩81,768 | ₩79,651 | ₩81,312 | +0.53% | 252.6만 |
|---|
| 2026.05.26 | ₩83,751 | ₩84,904 | ₩83,523 | ₩84,006 | +0.30% | 133.7만 |
|---|
| 2026.05.22 | ₩82,438 | ₩82,894 | ₩81,889 | ₩82,559 | +0.15% | 138.1만 |
|---|
| 2026.05.21 | ₩82,719 | ₩83,349 | ₩81,835 | ₩82,773 | +0.06% | 194.3만 |
|---|
| 2026.05.20 | ₩82,438 | ₩82,934 | ₩81,219 | ₩81,326 | -1.35% | 172만 |
|---|
| 2026.05.19 | ₩81,420 | ₩82,076 | ₩80,415 | ₩81,527 | +0.13% | 366.3만 |
|---|
| 2026.05.18 | ₩82,585 | ₩84,100 | ₩82,183 | ₩83,188 | +0.73% | 192.9만 |
|---|
| 2026.05.15 | ₩83,617 | ₩83,858 | ₩82,250 | ₩82,773 | -1.01% | 139.2만 |
|---|
| 2026.05.14 | ₩85,587 | ₩85,641 | ₩84,073 | ₩84,193 | -1.63% | 76.9만 |
|---|
| 2026.05.13 | ₩84,770 | ₩85,748 | ₩84,649 | ₩85,225 | +0.54% | 137.5만 |
|---|
| 2026.05.12 | ₩83,242 | ₩83,966 | ₩82,719 | ₩83,751 | +0.61% | 181.1만 |
|---|
| 2026.05.11 | ₩81,366 | ₩82,961 | ₩81,272 | ₩82,907 | +1.89% | 162만 |
|---|
| 2026.05.08 | ₩79,704 | ₩80,951 | ₩79,383 | ₩80,147 | +0.55% | 274.2만 |
|---|
| 2026.05.07 | ₩79,209 | ₩79,838 | ₩77,373 | ₩79,008 | -0.25% | 463.6만 |
|---|
| 2026.05.06 | ₩83,456 | ₩84,247 | ₩82,867 | ₩83,657 | +0.24% | 262.5만 |
|---|
| 2026.05.05 | ₩84,046 | ₩85,560 | ₩84,006 | ₩85,064 | +1.21% | 158.7만 |
|---|
| 2026.05.04 | ₩84,595 | ₩84,770 | ₩83,456 | ₩83,483 | -1.31% | 162.4만 |
|---|
| 2026.05.01 | ₩85,306 | ₩86,203 | ₩84,863 | ₩85,359 | +0.06% | 86.5만 |
|---|
| 2026.04.30 | ₩84,957 | ₩85,976 | ₩84,756 | ₩85,627 | +0.79% | 116.9만 |
|---|
| 2026.04.29 | ₩85,105 | ₩85,440 | ₩84,461 | ₩85,145 | +0.05% | 99.7만 |
|---|
| 2026.04.28 | ₩84,729 | ₩85,105 | ₩84,140 | ₩84,622 | -0.13% | 148만 |
|---|
| 2026.04.27 | ₩85,131 | ₩85,627 | ₩84,260 | ₩84,662 | -0.55% | 102.9만 |
|---|
| 2026.04.24 | ₩84,100 | ₩84,930 | ₩83,617 | ₩84,810 | +0.84% | 142.5만 |
|---|
| 2026.04.23 | ₩83,416 | ₩84,260 | ₩83,376 | ₩83,925 | +0.61% | 165.6만 |
|---|
| 2026.04.22 | ₩83,215 | ₩83,765 | ₩82,572 | ₩83,296 | +0.10% | 170.9만 |
|---|
| 2026.04.21 | ₩80,629 | ₩81,647 | ₩80,575 | ₩81,406 | +0.96% | 195.6만 |
|---|
| 2026.04.20 | ₩78,740 | ₩80,254 | ₩78,498 | ₩79,919 | +1.50% | 171.4만 |
|---|
| 2026.04.17 | ₩76,328 | ₩78,539 | ₩75,885 | ₩78,539 | +2.90% | 269.5만 |
|---|
| 2026.04.16 | ₩77,855 | ₩79,008 | ₩77,359 | ₩78,793 | +1.20% | 254.9만 |
|---|
| 2026.04.15 | ₩78,753 | ₩79,168 | ₩77,453 | ₩77,574 | -1.50% | 203.7만 |
|---|
| 2026.04.14 | ₩80,535 | ₩80,776 | ₩78,673 | ₩78,954 | -1.96% | 204.8만 |
|---|
| 2026.04.13 | ₩80,120 | ₩81,259 | ₩79,892 | ₩80,870 | +0.94% | 340.9만 |
|---|
| 2026.04.10 | ₩79,195 | ₩80,361 | ₩79,115 | ₩80,254 | +1.34% | 153.3만 |
|---|
| 2026.04.09 | ₩79,852 | ₩80,736 | ₩79,061 | ₩79,316 | -0.67% | 276.7만 |
|---|
| 2026.04.08 | ₩76,716 | ₩78,820 | ₩76,542 | ₩78,579 | +2.43% | 318.6만 |
|---|
| 2026.04.07 | ₩78,418 | ₩78,927 | ₩78,110 | ₩78,713 | +0.38% | 213.7만 |
|---|
| 2026.04.06 | ₩77,212 | ₩78,539 | ₩76,971 | ₩78,431 | +1.58% | 82.3만 |
|---|
| 2026.04.02 | ₩78,364 | ₩78,753 | ₩77,453 | ₩77,869 | -0.63% | 228만 |
|---|
| 2026.04.01 | ₩77,989 | ₩78,391 | ₩77,132 | ₩77,614 | -0.48% | 198.2만 |
|---|
| 2026.03.31 | ₩78,632 | ₩79,570 | ₩77,574 | ₩77,962 | -0.85% | 247.9만 |
|---|
| 2026.03.30 | ₩78,927 | ₩79,008 | ₩76,368 | ₩76,649 | -2.89% | 141.6만 |
|---|
| 2026.03.27 | ₩77,909 | ₩79,088 | ₩77,426 | ₩78,110 | +0.26% | 243.3만 |
|---|
| 2026.03.26 | ₩76,475 | ₩78,646 | ₩76,475 | ₩78,163 | +2.21% | 224.2만 |
|---|
| 2026.03.25 | ₩76,904 | ₩77,534 | ₩76,435 | ₩76,622 | -0.37% | 128.6만 |
|---|
| 2026.03.24 | ₩76,462 | ₩77,654 | ₩76,247 | ₩76,689 | +0.30% | 188.1만 |
|---|
| 2026.03.23 | ₩74,773 | ₩77,038 | ₩74,478 | ₩76,529 | +2.35% | 283.2만 |
|---|
| 2026.03.20 | ₩75,644 | ₩75,966 | ₩74,706 | ₩74,800 | -1.12% | 399만 |
|---|
| 2026.03.19 | ₩73,808 | ₩75,175 | ₩73,420 | ₩75,135 | +1.80% | 420.1만 |
|---|
| 2026.03.18 | ₩74,599 | ₩75,055 | ₩73,902 | ₩73,956 | -0.86% | 235.4만 |
|---|
| 2026.03.17 | ₩73,393 | ₩75,242 | ₩73,245 | ₩74,746 | +1.84% | 283.2만 |
|---|
| 2026.03.16 | ₩70,927 | ₩72,254 | ₩70,847 | ₩72,147 | +1.72% | 153.8만 |
|---|
| 2026.03.13 | ₩71,503 | ₩71,570 | ₩70,324 | ₩70,793 | -0.99% | 172.2만 |
|---|
| 2026.03.12 | ₩71,999 | ₩72,321 | ₩70,177 | ₩71,704 | -0.41% | 266.8만 |
|---|
| 2026.03.11 | ₩72,013 | ₩73,004 | ₩71,597 | ₩72,924 | +1.27% | 141.9만 |
|---|
| 2026.03.10 | ₩71,664 | ₩72,401 | ₩71,450 | ₩72,039 | +0.52% | 244만 |
|---|
| 2026.03.09 | ₩70,110 | ₩71,530 | ₩69,842 | ₩71,316 | +1.72% | 237.4만 |
|---|
| 2026.03.06 | ₩70,016 | ₩70,847 | ₩69,480 | ₩70,391 | +0.54% | 233.5만 |
|---|
| 2026.03.05 | ₩71,758 | ₩71,758 | ₩69,882 | ₩70,606 | -1.61% | 193.3만 |
|---|
| 2026.03.04 | ₩71,624 | ₩72,120 | ₩70,646 | ₩71,825 | +0.28% | 165.6만 |
|---|
| 2026.03.03 | ₩70,123 | ₩71,289 | ₩69,627 | ₩70,941 | +1.17% | 250.7만 |
|---|
| 2026.03.02 | ₩73,594 | ₩73,728 | ₩72,227 | ₩73,152 | -0.60% | 136.9만 |
|---|
| 2026.02.27 | ₩73,312 | ₩73,513 | ₩72,790 | ₩72,897 | -0.57% | 120.8만 |
|---|
| 2026.02.26 | ₩72,147 | ₩73,165 | ₩71,651 | ₩72,910 | +1.06% | 119.6만 |
|---|
| 2026.02.25 | ₩72,937 | ₩73,286 | ₩72,307 | ₩72,669 | -0.37% | 137.2만 |
|---|
| 2026.02.24 | ₩72,388 | ₩72,642 | ₩71,905 | ₩72,482 | +0.13% | 129.8만 |
|---|
| 2026.02.23 | ₩70,740 | ₩71,972 | ₩70,740 | ₩71,785 | +1.48% | 132만 |
|---|
| 2026.02.20 | ₩71,222 | ₩71,343 | ₩68,770 | ₩70,029 | -1.67% | 286.8만 |
|---|
| 2026.02.19 | ₩71,678 | ₩73,165 | ₩70,552 | ₩71,879 | +0.28% | 485.2만 |
|---|
| 2026.02.18 | ₩67,215 | ₩67,282 | ₩66,505 | ₩66,639 | -0.86% | 132만 |
|---|
| 2026.02.17 | ₩65,782 | ₩66,385 | ₩64,884 | ₩66,170 | +0.59% | 143.5만 |
|---|
| 2026.02.13 | ₩64,495 | ₩65,433 | ₩63,879 | ₩65,112 | +0.96% | 204.3만 |
|---|
| 2026.02.12 | ₩64,401 | ₩64,495 | ₩62,190 | ₩63,088 | -2.04% | 148.9만 |
|---|
| 2026.02.11 | ₩64,656 | ₩65,286 | ₩64,267 | ₩65,192 | +0.83% | 116.6만 |
|---|
| 2026.02.10 | ₩63,544 | ₩63,557 | ₩62,847 | ₩63,410 | -0.21% | 74.3만 |
|---|
| 2026.02.09 | ₩63,396 | ₩63,772 | ₩63,249 | ₩63,664 | +0.42% | 82.9만 |
|---|
| 2026.02.06 | ₩61,601 | ₩62,914 | ₩61,480 | ₩62,860 | +2.04% | 96.6만 |
|---|
| 2026.02.05 | ₩61,293 | ₩61,882 | ₩60,810 | ₩61,601 | +0.50% | 146만 |
|---|
| 2026.02.04 | ₩62,231 | ₩62,525 | ₩61,252 | ₩62,177 | -0.09% | 161.7만 |
|---|
| 2026.02.03 | ₩60,355 | ₩62,123 | ₩60,301 | ₩62,043 | +2.80% | 140.6만 |
|---|
| 2026.02.02 | ₩58,800 | ₩60,113 | ₩58,653 | ₩59,859 | +1.80% | 155.2만 |
|---|
| 2026.01.30 | ₩59,751 | ₩59,872 | ₩58,773 | ₩59,363 | -0.65% | 123.1만 |
|---|
| 2026.01.29 | ₩60,877 | ₩61,360 | ₩59,537 | ₩60,381 | -0.81% | 167.1만 |
|---|
| 2026.01.28 | ₩59,845 | ₩59,993 | ₩58,988 | ₩59,497 | -0.58% | 142.6만 |
|---|
| 2026.01.27 | ₩59,550 | ₩60,167 | ₩59,537 | ₩60,033 | +0.81% | 141.9만 |
|---|
| 2026.01.26 | ₩59,818 | ₩60,019 | ₩58,827 | ₩58,921 | -1.50% | 134.7만 |
|---|
| 2026.01.23 | ₩60,703 | ₩60,864 | ₩59,510 | ₩59,537 | -1.92% | 134.3만 |
|---|
| 2026.01.22 | ₩59,068 | ₩59,591 | ₩58,787 | ₩59,443 | +0.64% | 78.7만 |
|---|
| 2026.01.21 | ₩58,237 | ₩59,296 | ₩58,157 | ₩59,242 | +1.73% | 167.4만 |
|---|
| 2026.01.20 | ₩56,616 | ₩56,978 | ₩55,664 | ₩56,750 | +0.24% | 99.5만 |
|---|
| 2026.01.16 | ₩55,973 | ₩56,107 | ₩55,584 | ₩55,999 | +0.05% | 97.8만 |
|---|
| 2026.01.15 | ₩56,522 | ₩56,616 | ₩55,557 | ₩55,584 | -1.66% | 159.5만 |
|---|
| 2026.01.14 | ₩55,892 | ₩57,205 | ₩55,839 | ₩56,844 | +1.70% | 172.2만 |
|---|
| 2026.01.13 | ₩55,075 | ₩56,147 | ₩55,021 | ₩55,906 | +1.51% | 124.4만 |
|---|
| 2026.01.12 | ₩53,909 | ₩54,458 | ₩53,842 | ₩54,137 | +0.42% | 108.1만 |
|---|
| 2026.01.09 | ₩54,150 | ₩54,365 | ₩53,494 | ₩53,547 | -1.11% | 80.4만 |
|---|
| 2026.01.08 | ₩53,252 | ₩54,378 | ₩53,078 | ₩54,365 | +2.09% | 158.2만 |
|---|
| 2026.01.07 | ₩52,877 | ₩53,065 | ₩52,355 | ₩52,810 | -0.13% | 94.9만 |
|---|
| 2026.01.06 | ₩54,941 | ₩55,437 | ₩54,030 | ₩54,083 | -1.56% | 178.6만 |
|---|
| 2026.01.05 | ₩53,788 | ₩54,793 | ₩53,011 | ₩54,391 | +1.12% | 337.3만 |
|---|
| 2026.01.02 | ₩51,497 | ₩52,475 | ₩51,323 | ₩52,355 | +1.67% | 135.1만 |
|---|
| 2025.12.31 | ₩52,261 | ₩52,341 | ₩51,524 | ₩51,524 | -1.41% | 64.7만 |
|---|
| 2025.12.30 | ₩51,792 | ₩52,194 | ₩51,778 | ₩52,046 | +0.49% | 89.2만 |
|---|
| 2025.12.29 | ₩51,725 | ₩51,859 | ₩51,376 | ₩51,631 | -0.18% | 84.6만 |
|---|
| 2025.12.26 | ₩51,470 | ₩51,644 | ₩51,149 | ₩51,363 | -0.21% | 44.8만 |
|---|
| 2025.12.24 | ₩51,216 | ₩51,457 | ₩51,028 | ₩51,350 | +0.26% | 27.3만 |
|---|
| 2025.12.23 | ₩51,524 | ₩51,912 | ₩51,229 | ₩51,457 | -0.13% | 96.5만 |
|---|
| 2025.12.22 | ₩51,403 | ₩51,725 | ₩51,068 | ₩51,135 | -0.52% | 107.3만 |
|---|
| 2025.12.19 | ₩51,269 | ₩51,443 | ₩50,505 | ₩50,599 | -1.31% | 248.1만 |
|---|
| 2025.12.18 | ₩52,837 | ₩52,877 | ₩50,814 | ₩50,948 | -3.58% | 300.4만 |
|---|
| 2025.12.17 | ₩53,279 | ₩53,721 | ₩52,837 | ₩53,628 | +0.65% | 139.8만 |
|---|
| 2025.12.16 | ₩53,386 | ₩53,534 | ₩52,703 | ₩52,917 | -0.88% | 122.2만 |
|---|
| 2025.12.15 | ₩54,472 | ₩54,485 | ₩53,628 | ₩54,043 | -0.79% | 89.5만 |
|---|
| 2025.12.12 | ₩54,606 | ₩54,686 | ₩53,896 | ₩54,137 | -0.86% | 60.3만 |
|---|
| 2025.12.11 | ₩54,405 | ₩54,807 | ₩54,311 | ₩54,539 | +0.25% | 95.2만 |
|---|
| 2025.12.10 | ₩53,802 | ₩54,659 | ₩53,440 | ₩54,619 | +1.52% | 104.1만 |
|---|
| 2025.12.09 | ₩54,351 | ₩54,834 | ₩54,257 | ₩54,405 | +0.10% | 87.6만 |
|---|
| 2025.12.08 | ₩54,901 | ₩55,504 | ₩54,673 | ₩54,713 | -0.34% | 61.8만 |
|---|
| 2025.12.05 | ₩55,329 | ₩55,584 | ₩54,726 | ₩54,780 | -0.99% | 77.7만 |
|---|
| 2025.12.04 | ₩55,155 | ₩55,731 | ₩55,128 | ₩55,396 | +0.44% | 89.9만 |
|---|
| 2025.12.03 | ₩54,271 | ₩55,182 | ₩54,177 | ₩55,155 | +1.63% | 95.5만 |
|---|
| 2025.12.02 | ₩52,984 | ₩53,453 | ₩52,770 | ₩53,319 | +0.63% | 92.4만 |
|---|
| 2025.12.01 | ₩54,391 | ₩55,048 | ₩54,217 | ₩54,365 | -0.05% | 109.5만 |
|---|
| 2025.11.28 | ₩53,400 | ₩54,204 | ₩53,333 | ₩53,896 | +0.93% | 48.9만 |
|---|
| 2025.11.26 | ₩53,132 | ₩53,601 | ₩53,118 | ₩53,480 | +0.66% | 89.3만 |
|---|
| 2025.11.25 | ₩52,462 | ₩53,118 | ₩52,167 | ₩53,092 | +1.20% | 118만 |
|---|
| 2025.11.24 | ₩52,877 | ₩53,145 | ₩52,301 | ₩53,011 | +0.25% | 105만 |
|---|
| 2025.11.21 | ₩52,971 | ₩53,547 | ₩52,703 | ₩53,534 | +1.06% | 72.5만 |
|---|
| 2025.11.20 | ₩54,070 | ₩54,780 | ₩52,904 | ₩53,092 | -1.81% | 92.3만 |
|---|
| 2025.11.19 | ₩53,480 | ₩54,458 | ₩53,413 | ₩54,043 | +1.05% | 134.7만 |
|---|
| 2025.11.18 | ₩53,025 | ₩54,097 | ₩52,971 | ₩54,016 | +1.87% | 130.5만 |
|---|
| 2025.11.17 | ₩54,405 | ₩54,673 | ₩53,695 | ₩53,882 | -0.96% | 108.3만 |
|---|
| 2025.11.14 | ₩54,271 | ₩55,021 | ₩54,177 | ₩54,512 | +0.44% | 89.7만 |
|---|
| 2025.11.13 | ₩55,383 | ₩55,772 | ₩54,874 | ₩54,887 | -0.90% | 107.4만 |
|---|
| 2025.11.12 | ₩55,102 | ₩55,490 | ₩54,860 | ₩54,874 | -0.41% | 99만 |
|---|
| 2025.11.11 | ₩55,276 | ₩55,959 | ₩55,222 | ₩55,316 | +0.07% | 99.2만 |
|---|
| 2025.11.10 | ₩54,700 | ₩55,061 | ₩54,137 | ₩54,941 | +0.44% | 57.4만 |
|---|
| 2025.11.07 | ₩54,164 | ₩54,834 | ₩53,735 | ₩54,378 | +0.40% | 110.2만 |
|---|
| 2025.11.06 | ₩54,177 | ₩54,659 | ₩54,110 | ₩54,458 | +0.52% | 84.3만 |
|---|
| 2025.11.05 | ₩53,413 | ₩54,110 | ₩53,319 | ₩53,748 | +0.63% | 110만 |
|---|
| 2025.11.04 | ₩53,574 | ₩53,641 | ₩53,011 | ₩53,346 | -0.43% | 137만 |
|---|
| 2025.11.03 | ₩53,802 | ₩54,793 | ₩53,628 | ₩54,579 | +1.44% | 174.1만 |
|---|
| 2025.10.31 | ₩53,882 | ₩54,003 | ₩53,159 | ₩53,333 | -1.02% | 182.7만 |
|---|
| 2025.10.30 | ₩52,569 | ₩53,748 | ₩51,041 | ₩53,520 | +1.81% | 458.4만 |
|---|
| 2025.10.29 | ₩50,639 | ₩51,792 | ₩50,572 | ₩51,028 | +0.77% | 238.7만 |
|---|
| 2025.10.28 | ₩49,862 | ₩50,666 | ₩49,849 | ₩50,519 | +1.32% | 187.2만 |
|---|
| 2025.10.27 | ₩48,804 | ₩49,755 | ₩48,804 | ₩49,728 | +1.89% | 130.1만 |
|---|
| 2025.10.24 | ₩48,616 | ₩48,897 | ₩47,959 | ₩47,959 | -1.35% | 125.1만 |
|---|
| 2025.10.23 | ₩48,214 | ₩49,246 | ₩48,214 | ₩49,165 | +1.97% | 170.7만 |
|---|
| 2025.10.22 | ₩47,115 | ₩47,651 | ₩46,995 | ₩47,383 | +0.57% | 125.2만 |
|---|
| 2025.10.21 | ₩46,418 | ₩46,726 | ₩45,976 | ₩46,458 | +0.09% | 142.8만 |
|---|
| 2025.10.20 | ₩46,123 | ₩46,619 | ₩46,056 | ₩46,606 | +1.05% | 123.9만 |
|---|
| 2025.10.17 | ₩45,936 | ₩46,123 | ₩45,762 | ₩46,097 | +0.35% | 99.8만 |
|---|
| 2025.10.16 | ₩46,324 | ₩46,780 | ₩45,896 | ₩46,043 | -0.61% | 227.9만 |
|---|
| 2025.10.15 | ₩46,083 | ₩46,391 | ₩45,842 | ₩45,936 | -0.32% | 119.8만 |
|---|
| 2025.10.14 | ₩45,279 | ₩46,137 | ₩45,185 | ₩46,056 | +1.72% | 87.3만 |
|---|
| 2025.10.13 | ₩45,708 | ₩45,989 | ₩45,333 | ₩45,855 | +0.32% | 81.8만 |
|---|
| 2025.10.10 | ₩46,378 | ₩46,807 | ₩45,092 | ₩45,145 | -2.66% | 143.4만 |
|---|