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 | ₩76,723 | ₩77,595 | ₩76,455 | ₩76,911 | +0.24% | 105.1만 |
| 2026.10.08 | ₩74,899 | ₩76,200 | ₩74,402 | ₩75,905 | +1.34% | 100.1만 |
| 2026.10.07 | ₩76,374 | ₩76,589 | ₩74,282 | ₩74,550 | -2.39% | 95.6만 |
| 2026.10.06 | ₩76,723 | ₩76,870 | ₩75,060 | ₩76,280 | -0.58% | 203.8만 |
| 2026.10.05 | ₩76,213 | ₩78,789 | ₩76,133 | ₩78,413 | +2.89% | 194.9만 |
| 2026.10.02 | ₩74,148 | ₩75,180 | ₩73,987 | ₩75,100 | +1.28% | 98.5만 |
| 2026.10.01 | ₩73,410 | ₩74,657 | ₩72,820 | ₩74,644 | +1.68% | 107.8만 |
| 2026.09.30 | ₩73,718 | ₩74,765 | ₩73,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,013 |
| +0.40% |
| 166.2만 |
| 2026.09.29 | ₩73,692 | ₩74,443 | ₩73,316 | ₩73,839 | +0.20% | 96.1만 |
|---|
| 2026.09.28 | ₩75,516 | ₩75,905 | ₩74,993 | ₩75,274 | -0.32% | 123.2만 |
|---|
| 2026.09.25 | ₩74,362 | ₩75,073 | ₩74,121 | ₩74,402 | +0.05% | 78.9만 |
|---|
| 2026.09.24 | ₩76,066 | ₩76,522 | ₩74,872 | ₩74,952 | -1.46% | 148.5만 |
|---|
| 2026.09.23 | ₩74,644 | ₩75,529 | ₩74,376 | ₩74,805 | +0.22% | 110만 |
|---|
| 2026.09.22 | ₩73,866 | ₩75,489 | ₩73,464 | ₩74,335 | +0.64% | 82.6만 |
|---|
| 2026.09.21 | ₩75,864 | ₩75,864 | ₩74,577 | ₩75,073 | -1.04% | 101.6만 |
|---|
| 2026.09.18 | ₩75,247 | ₩75,502 | ₩74,496 | ₩75,449 | +0.27% | 152.3만 |
|---|
| 2026.09.17 | ₩75,878 | ₩76,481 | ₩75,435 | ₩75,811 | -0.09% | 77.3만 |
|---|
| 2026.09.16 | ₩76,857 | ₩77,246 | ₩74,872 | ₩75,516 | -1.75% | 102.9만 |
|---|
| 2026.09.15 | ₩75,247 | ₩76,213 | ₩75,006 | ₩75,972 | +0.96% | 107.2만 |
|---|
| 2026.09.14 | ₩76,093 | ₩76,119 | ₩73,182 | ₩73,960 | -2.80% | 162.5만 |
|---|
| 2026.09.11 | ₩76,911 | ₩77,166 | ₩76,294 | ₩76,978 | +0.09% | 101.6만 |
|---|
| 2026.09.10 | ₩77,581 | ₩77,581 | ₩75,704 | ₩76,347 | -1.59% | 60.4만 |
|---|
| 2026.09.09 | ₩77,434 | ₩78,011 | ₩76,629 | ₩77,246 | -0.24% | 100.6만 |
|---|
| 2026.09.08 | ₩76,334 | ₩77,769 | ₩76,280 | ₩76,374 | +0.05% | 144.5만 |
|---|
| 2026.09.04 | ₩75,408 | ₩75,784 | ₩74,630 | ₩75,717 | +0.41% | 70.9만 |
|---|
| 2026.09.03 | ₩75,851 | ₩76,106 | ₩75,100 | ₩75,529 | -0.42% | 83.6만 |
|---|
| 2026.09.02 | ₩74,255 | ₩75,328 | ₩73,678 | ₩75,087 | +1.12% | 187.1만 |
|---|
| 2026.09.01 | ₩75,382 | ₩76,267 | ₩74,724 | ₩75,918 | +0.71% | 115.2만 |
|---|
| 2026.08.31 | ₩75,113 | ₩75,945 | ₩74,161 | ₩74,939 | -0.23% | 140.3만 |
|---|
| 2026.08.28 | ₩72,967 | ₩73,195 | ₩72,095 | ₩72,391 | -0.79% | 68.1만 |
|---|
| 2026.08.27 | ₩72,753 | ₩73,262 | ₩71,814 | ₩72,847 | +0.13% | 118.6만 |
|---|
| 2026.08.26 | ₩72,712 | ₩73,034 | ₩72,069 | ₩72,243 | -0.65% | 104.1만 |
|---|
| 2026.08.25 | ₩71,706 | ₩73,504 | ₩71,706 | ₩73,236 | +2.13% | 110.6만 |
|---|
| 2026.08.24 | ₩71,089 | ₩71,867 | ₩70,191 | ₩71,653 | +0.79% | 171.1만 |
|---|
| 2026.08.21 | ₩70,821 | ₩71,478 | ₩69,842 | ₩70,633 | -0.27% | 86.8만 |
|---|
| 2026.08.20 | ₩71,009 | ₩72,645 | ₩70,499 | ₩70,660 | -0.49% | 276.4만 |
|---|
| 2026.08.19 | ₩71,988 | ₩72,109 | ₩70,781 | ₩71,210 | -1.08% | 213.6만 |
|---|
| 2026.08.18 | ₩71,827 | ₩71,827 | ₩70,888 | ₩71,022 | -1.12% | 153.8만 |
|---|
| 2026.08.17 | ₩72,122 | ₩72,216 | ₩71,237 | ₩71,680 | -0.61% | 138만 |
|---|
| 2026.08.14 | ₩70,513 | ₩72,270 | ₩70,392 | ₩71,867 | +1.92% | 178만 |
|---|
| 2026.08.13 | ₩70,781 | ₩71,197 | ₩70,177 | ₩70,580 | -0.28% | 137.2만 |
|---|
| 2026.08.12 | ₩71,478 | ₩72,055 | ₩71,089 | ₩71,291 | -0.26% | 148.6만 |
|---|
| 2026.08.11 | ₩72,189 | ₩72,484 | ₩71,197 | ₩71,680 | -0.71% | 269.8만 |
|---|
| 2026.08.10 | ₩71,478 | ₩72,914 | ₩71,425 | ₩72,779 | +1.82% | 224.6만 |
|---|
| 2026.08.07 | ₩72,122 | ₩72,189 | ₩70,928 | ₩71,143 | -1.36% | 148.1만 |
|---|
| 2026.08.06 | ₩74,309 | ₩74,738 | ₩70,566 | ₩71,626 | -3.61% | 469.4만 |
|---|
| 2026.08.05 | ₩78,292 | ₩78,426 | ₩76,441 | ₩76,522 | -2.26% | 91.2만 |
|---|
| 2026.08.04 | ₩76,683 | ₩78,225 | ₩76,240 | ₩77,742 | +1.38% | 95.4만 |
|---|
| 2026.08.03 | ₩75,596 | ₩76,723 | ₩75,006 | ₩76,656 | +1.40% | 129만 |
|---|
| 2026.07.31 | ₩76,589 | ₩77,072 | ₩75,838 | ₩76,897 | +0.40% | 116.9만 |
|---|
| 2026.07.30 | ₩75,328 | ₩76,106 | ₩74,711 | ₩76,093 | +1.01% | 98.5만 |
|---|
| 2026.07.29 | ₩76,374 | ₩76,441 | ₩74,818 | ₩74,872 | -1.97% | 93.1만 |
|---|
| 2026.07.28 | ₩75,140 | ₩75,476 | ₩74,013 | ₩74,630 | -0.68% | 95.4만 |
|---|
| 2026.07.27 | ₩76,817 | ₩77,192 | ₩75,529 | ₩75,663 | -1.50% | 97.6만 |
|---|
| 2026.07.24 | ₩77,528 | ₩78,815 | ₩77,179 | ₩77,353 | -0.22% | 145.7만 |
|---|
| 2026.07.23 | ₩78,654 | ₩78,950 | ₩76,857 | ₩76,938 | -2.18% | 117.5만 |
|---|
| 2026.07.22 | ₩77,635 | ₩78,762 | ₩77,635 | ₩78,212 | +0.74% | 73.1만 |
|---|
| 2026.07.21 | ₩75,757 | ₩76,428 | ₩74,094 | ₩76,428 | +0.89% | 103.3만 |
|---|
| 2026.07.20 | ₩76,253 | ₩76,884 | ₩75,221 | ₩75,234 | -1.34% | 83.8만 |
|---|
| 2026.07.17 | ₩75,234 | ₩76,723 | ₩74,698 | ₩76,669 | +1.91% | 81.2만 |
|---|
| 2026.07.16 | ₩75,730 | ₩75,958 | ₩74,577 | ₩74,765 | -1.28% | 95.7만 |
|---|
| 2026.07.15 | ₩76,481 | ₩76,723 | ₩75,180 | ₩76,347 | -0.18% | 108.2만 |
|---|
| 2026.07.14 | ₩75,891 | ₩76,240 | ₩74,926 | ₩75,529 | -0.48% | 80.4만 |
|---|
| 2026.07.13 | ₩74,845 | ₩75,408 | ₩74,644 | ₩74,912 | +0.09% | 106.2만 |
|---|
| 2026.07.10 | ₩74,228 | ₩74,724 | ₩73,946 | ₩74,537 | +0.42% | 93만 |
|---|
| 2026.07.09 | ₩73,450 | ₩73,745 | ₩72,954 | ₩73,665 | +0.29% | 94.8만 |
|---|
| 2026.07.08 | ₩72,954 | ₩74,013 | ₩72,605 | ₩73,946 | +1.36% | 144.9만 |
|---|
| 2026.07.07 | ₩71,988 | ₩72,940 | ₩71,680 | ₩72,578 | +0.82% | 129.6만 |
|---|
| 2026.07.06 | ₩72,431 | ₩72,954 | ₩72,055 | ₩72,162 | -0.37% | 100.1만 |
|---|
| 2026.07.02 | ₩73,249 | ₩73,557 | ₩71,760 | ₩72,605 | -0.88% | 123만 |
|---|
| 2026.07.01 | ₩73,142 | ₩73,745 | ₩72,216 | ₩72,686 | -0.62% | 92.4만 |
|---|
| 2026.06.30 | ₩75,435 | ₩75,663 | ₩73,759 | ₩74,429 | -1.33% | 100.4만 |
|---|
| 2026.06.29 | ₩75,650 | ₩76,173 | ₩75,060 | ₩75,087 | -0.74% | 101.9만 |
|---|
| 2026.06.26 | ₩76,374 | ₩76,575 | ₩74,711 | ₩75,154 | -1.60% | 106.4만 |
|---|
| 2026.06.25 | ₩75,851 | ₩76,964 | ₩75,449 | ₩76,938 | +1.43% | 86.5만 |
|---|
| 2026.06.24 | ₩75,744 | ₩76,160 | ₩75,194 | ₩75,811 | +0.09% | 118.7만 |
|---|
| 2026.06.23 | ₩77,072 | ₩77,944 | ₩76,803 | ₩77,836 | +0.99% | 99.7만 |
|---|
| 2026.06.22 | ₩76,991 | ₩78,131 | ₩76,696 | ₩77,997 | +1.31% | 92.8만 |
|---|
| 2026.06.18 | ₩77,541 | ₩77,823 | ₩75,824 | ₩76,750 | -1.02% | 191.5만 |
|---|
| 2026.06.17 | ₩81,686 | ₩81,954 | ₩79,057 | ₩79,285 | -2.94% | 135.5만 |
|---|
| 2026.06.16 | ₩82,209 | ₩82,383 | ₩80,586 | ₩80,733 | -1.79% | 127.7만 |
|---|
| 2026.06.15 | ₩83,349 | ₩83,564 | ₩82,625 | ₩82,692 | -0.79% | 91.4만 |
|---|
| 2026.06.12 | ₩82,195 | ₩84,798 | ₩82,128 | ₩84,395 | +2.68% | 130.6만 |
|---|
| 2026.06.11 | ₩84,435 | ₩84,583 | ₩83,094 | ₩83,134 | -1.54% | 137.6만 |
|---|
| 2026.06.10 | ₩82,571 | ₩83,121 | ₩82,263 | ₩82,450 | -0.15% | 119.5만 |
|---|
| 2026.06.09 | ₩84,207 | ₩84,234 | ₩81,136 | ₩82,236 | -2.34% | 131.9만 |
|---|
| 2026.06.08 | ₩83,684 | ₩84,704 | ₩83,671 | ₩84,248 | +0.67% | 68.5만 |
|---|
| 2026.06.05 | ₩85,991 | ₩86,005 | ₩82,195 | ₩82,410 | -4.16% | 128.8만 |
|---|
| 2026.06.04 | ₩84,717 | ₩85,897 | ₩84,583 | ₩85,737 | +1.20% | 107만 |
|---|
| 2026.06.03 | ₩85,629 | ₩86,649 | ₩85,173 | ₩85,871 | +0.28% | 141.7만 |
|---|
| 2026.06.02 | ₩84,677 | ₩86,152 | ₩84,556 | ₩85,643 | +1.14% | 114만 |
|---|
| 2026.06.01 | ₩82,987 | ₩84,328 | ₩82,544 | ₩83,993 | +1.21% | 143만 |
|---|
| 2026.05.29 | ₩81,887 | ₩82,625 | ₩81,444 | ₩81,726 | -0.20% | 157.3만 |
|---|
| 2026.05.28 | ₩81,967 | ₩82,128 | ₩80,398 | ₩80,465 | -1.83% | 155.4만 |
|---|
| 2026.05.27 | ₩80,961 | ₩81,847 | ₩79,727 | ₩81,391 | +0.53% | 252.6만 |
|---|
| 2026.05.26 | ₩83,832 | ₩84,985 | ₩83,604 | ₩84,087 | +0.30% | 133.7만 |
|---|
| 2026.05.22 | ₩82,517 | ₩82,973 | ₩81,967 | ₩82,638 | +0.15% | 138.1만 |
|---|
| 2026.05.21 | ₩82,799 | ₩83,429 | ₩81,914 | ₩82,853 | +0.06% | 194.3만 |
|---|
| 2026.05.20 | ₩82,517 | ₩83,014 | ₩81,297 | ₩81,404 | -1.35% | 172만 |
|---|
| 2026.05.19 | ₩81,498 | ₩82,155 | ₩80,492 | ₩81,605 | +0.13% | 366.3만 |
|---|
| 2026.05.18 | ₩82,665 | ₩84,181 | ₩82,263 | ₩83,269 | +0.73% | 192.9만 |
|---|
| 2026.05.15 | ₩83,698 | ₩83,939 | ₩82,330 | ₩82,853 | -1.01% | 139.2만 |
|---|
| 2026.05.14 | ₩85,669 | ₩85,723 | ₩84,154 | ₩84,275 | -1.63% | 76.9만 |
|---|
| 2026.05.13 | ₩84,851 | ₩85,830 | ₩84,731 | ₩85,307 | +0.54% | 137.5만 |
|---|
| 2026.05.12 | ₩83,322 | ₩84,046 | ₩82,799 | ₩83,832 | +0.61% | 181.1만 |
|---|
| 2026.05.11 | ₩81,444 | ₩83,041 | ₩81,350 | ₩82,987 | +1.89% | 162만 |
|---|
| 2026.05.08 | ₩79,781 | ₩81,029 | ₩79,459 | ₩80,224 | +0.55% | 274.2만 |
|---|
| 2026.05.07 | ₩79,285 | ₩79,915 | ₩77,447 | ₩79,084 | -0.25% | 463.6만 |
|---|
| 2026.05.06 | ₩83,537 | ₩84,328 | ₩82,947 | ₩83,738 | +0.24% | 262.5만 |
|---|
| 2026.05.05 | ₩84,127 | ₩85,643 | ₩84,087 | ₩85,146 | +1.21% | 158.7만 |
|---|
| 2026.05.04 | ₩84,677 | ₩84,851 | ₩83,537 | ₩83,564 | -1.31% | 162.4만 |
|---|
| 2026.05.01 | ₩85,388 | ₩86,286 | ₩84,945 | ₩85,441 | +0.06% | 86.5만 |
|---|
| 2026.04.30 | ₩85,039 | ₩86,058 | ₩84,838 | ₩85,710 | +0.79% | 116.9만 |
|---|
| 2026.04.29 | ₩85,187 | ₩85,522 | ₩84,543 | ₩85,227 | +0.05% | 99.7만 |
|---|
| 2026.04.28 | ₩84,811 | ₩85,187 | ₩84,221 | ₩84,704 | -0.13% | 148만 |
|---|
| 2026.04.27 | ₩85,213 | ₩85,710 | ₩84,342 | ₩84,744 | -0.55% | 102.9만 |
|---|
| 2026.04.24 | ₩84,181 | ₩85,012 | ₩83,698 | ₩84,892 | +0.84% | 142.5만 |
|---|
| 2026.04.23 | ₩83,497 | ₩84,342 | ₩83,456 | ₩84,006 | +0.61% | 165.6만 |
|---|
| 2026.04.22 | ₩83,295 | ₩83,845 | ₩82,652 | ₩83,376 | +0.10% | 170.9만 |
|---|
| 2026.04.21 | ₩80,707 | ₩81,726 | ₩80,653 | ₩81,485 | +0.96% | 195.6만 |
|---|
| 2026.04.20 | ₩78,815 | ₩80,331 | ₩78,574 | ₩79,996 | +1.50% | 171.4만 |
|---|
| 2026.04.17 | ₩76,401 | ₩78,614 | ₩75,958 | ₩78,614 | +2.90% | 269.5만 |
|---|
| 2026.04.16 | ₩77,930 | ₩79,084 | ₩77,434 | ₩78,869 | +1.20% | 254.9만 |
|---|
| 2026.04.15 | ₩78,829 | ₩79,245 | ₩77,528 | ₩77,648 | -1.50% | 203.7만 |
|---|
| 2026.04.14 | ₩80,613 | ₩80,854 | ₩78,748 | ₩79,030 | -1.96% | 204.8만 |
|---|
| 2026.04.13 | ₩80,197 | ₩81,337 | ₩79,969 | ₩80,948 | +0.94% | 340.9만 |
|---|
| 2026.04.10 | ₩79,271 | ₩80,438 | ₩79,191 | ₩80,331 | +1.34% | 153.3만 |
|---|
| 2026.04.09 | ₩79,929 | ₩80,814 | ₩79,137 | ₩79,392 | -0.67% | 276.7만 |
|---|
| 2026.04.08 | ₩76,790 | ₩78,896 | ₩76,616 | ₩78,654 | +2.43% | 318.6만 |
|---|
| 2026.04.07 | ₩78,493 | ₩79,003 | ₩78,185 | ₩78,789 | +0.38% | 213.7만 |
|---|
| 2026.04.06 | ₩77,286 | ₩78,614 | ₩77,045 | ₩78,507 | +1.58% | 82.3만 |
|---|
| 2026.04.02 | ₩78,440 | ₩78,829 | ₩77,528 | ₩77,944 | -0.63% | 228만 |
|---|
| 2026.04.01 | ₩78,064 | ₩78,467 | ₩77,206 | ₩77,689 | -0.48% | 198.2만 |
|---|
| 2026.03.31 | ₩78,708 | ₩79,647 | ₩77,648 | ₩78,037 | -0.85% | 247.9만 |
|---|
| 2026.03.30 | ₩79,003 | ₩79,084 | ₩76,441 | ₩76,723 | -2.89% | 141.6만 |
|---|
| 2026.03.27 | ₩77,984 | ₩79,164 | ₩77,501 | ₩78,185 | +0.26% | 243.3만 |
|---|
| 2026.03.26 | ₩76,549 | ₩78,721 | ₩76,549 | ₩78,239 | +2.21% | 224.2만 |
|---|
| 2026.03.25 | ₩76,978 | ₩77,608 | ₩76,508 | ₩76,696 | -0.37% | 128.6만 |
|---|
| 2026.03.24 | ₩76,535 | ₩77,729 | ₩76,321 | ₩76,763 | +0.30% | 188.1만 |
|---|
| 2026.03.23 | ₩74,845 | ₩77,112 | ₩74,550 | ₩76,602 | +2.35% | 283.2만 |
|---|
| 2026.03.20 | ₩75,717 | ₩76,039 | ₩74,778 | ₩74,872 | -1.12% | 399만 |
|---|
| 2026.03.19 | ₩73,879 | ₩75,247 | ₩73,490 | ₩75,207 | +1.80% | 420.1만 |
|---|
| 2026.03.18 | ₩74,671 | ₩75,127 | ₩73,973 | ₩74,027 | -0.86% | 235.4만 |
|---|
| 2026.03.17 | ₩73,464 | ₩75,315 | ₩73,316 | ₩74,818 | +1.84% | 283.2만 |
|---|
| 2026.03.16 | ₩70,996 | ₩72,323 | ₩70,915 | ₩72,216 | +1.72% | 153.8만 |
|---|
| 2026.03.13 | ₩71,572 | ₩71,639 | ₩70,392 | ₩70,861 | -0.99% | 172.2만 |
|---|
| 2026.03.12 | ₩72,069 | ₩72,391 | ₩70,244 | ₩71,773 | -0.41% | 266.8만 |
|---|
| 2026.03.11 | ₩72,082 | ₩73,075 | ₩71,666 | ₩72,994 | +1.27% | 141.9만 |
|---|
| 2026.03.10 | ₩71,733 | ₩72,471 | ₩71,519 | ₩72,109 | +0.52% | 244만 |
|---|
| 2026.03.09 | ₩70,177 | ₩71,599 | ₩69,909 | ₩71,385 | +1.72% | 237.4만 |
|---|
| 2026.03.06 | ₩70,083 | ₩70,915 | ₩69,547 | ₩70,459 | +0.54% | 233.5만 |
|---|
| 2026.03.05 | ₩71,827 | ₩71,827 | ₩69,949 | ₩70,674 | -1.61% | 193.3만 |
|---|
| 2026.03.04 | ₩71,693 | ₩72,189 | ₩70,714 | ₩71,894 | +0.28% | 165.6만 |
|---|
| 2026.03.03 | ₩70,191 | ₩71,358 | ₩69,694 | ₩71,009 | +1.17% | 250.7만 |
|---|
| 2026.03.02 | ₩73,665 | ₩73,799 | ₩72,297 | ₩73,222 | -0.60% | 136.9만 |
|---|
| 2026.02.27 | ₩73,383 | ₩73,584 | ₩72,860 | ₩72,967 | -0.57% | 120.8만 |
|---|
| 2026.02.26 | ₩72,216 | ₩73,236 | ₩71,720 | ₩72,981 | +1.06% | 119.6만 |
|---|
| 2026.02.25 | ₩73,008 | ₩73,356 | ₩72,377 | ₩72,739 | -0.37% | 137.2만 |
|---|
| 2026.02.24 | ₩72,458 | ₩72,712 | ₩71,975 | ₩72,551 | +0.13% | 129.8만 |
|---|
| 2026.02.23 | ₩70,808 | ₩72,042 | ₩70,808 | ₩71,854 | +1.48% | 132만 |
|---|
| 2026.02.20 | ₩71,291 | ₩71,411 | ₩68,836 | ₩70,097 | -1.67% | 286.8만 |
|---|
| 2026.02.19 | ₩71,747 | ₩73,236 | ₩70,620 | ₩71,948 | +0.28% | 485.2만 |
|---|
| 2026.02.18 | ₩67,280 | ₩67,347 | ₩66,569 | ₩66,703 | -0.86% | 132만 |
|---|
| 2026.02.17 | ₩65,845 | ₩66,448 | ₩64,946 | ₩66,234 | +0.59% | 143.5만 |
|---|
| 2026.02.13 | ₩64,557 | ₩65,496 | ₩63,940 | ₩65,174 | +0.96% | 204.3만 |
|---|
| 2026.02.12 | ₩64,463 | ₩64,557 | ₩62,250 | ₩63,149 | -2.04% | 148.9만 |
|---|
| 2026.02.11 | ₩64,718 | ₩65,349 | ₩64,329 | ₩65,255 | +0.83% | 116.6만 |
|---|
| 2026.02.10 | ₩63,605 | ₩63,618 | ₩62,907 | ₩63,471 | -0.21% | 74.3만 |
|---|
| 2026.02.09 | ₩63,457 | ₩63,833 | ₩63,310 | ₩63,726 | +0.42% | 82.9만 |
|---|
| 2026.02.06 | ₩61,660 | ₩62,975 | ₩61,539 | ₩62,921 | +2.04% | 96.6만 |
|---|
| 2026.02.05 | ₩61,352 | ₩61,942 | ₩60,869 | ₩61,660 | +0.50% | 146만 |
|---|
| 2026.02.04 | ₩62,290 | ₩62,586 | ₩61,311 | ₩62,237 | -0.09% | 161.7만 |
|---|
| 2026.02.03 | ₩60,413 | ₩62,183 | ₩60,359 | ₩62,103 | +2.80% | 140.6만 |
|---|
| 2026.02.02 | ₩58,857 | ₩60,171 | ₩58,709 | ₩59,916 | +1.80% | 155.2만 |
|---|
| 2026.01.30 | ₩59,809 | ₩59,930 | ₩58,830 | ₩59,420 | -0.65% | 123.1만 |
|---|
| 2026.01.29 | ₩60,936 | ₩61,419 | ₩59,594 | ₩60,439 | -0.81% | 167.1만 |
|---|
| 2026.01.28 | ₩59,903 | ₩60,050 | ₩59,044 | ₩59,554 | -0.58% | 142.6만 |
|---|
| 2026.01.27 | ₩59,608 | ₩60,225 | ₩59,594 | ₩60,091 | +0.81% | 141.9만 |
|---|
| 2026.01.26 | ₩59,876 | ₩60,077 | ₩58,884 | ₩58,977 | -1.50% | 134.7만 |
|---|
| 2026.01.23 | ₩60,761 | ₩60,922 | ₩59,568 | ₩59,594 | -1.92% | 134.3만 |
|---|
| 2026.01.22 | ₩59,125 | ₩59,648 | ₩58,843 | ₩59,501 | +0.64% | 78.7만 |
|---|
| 2026.01.21 | ₩58,293 | ₩59,353 | ₩58,213 | ₩59,299 | +1.73% | 167.4만 |
|---|
| 2026.01.20 | ₩56,670 | ₩57,033 | ₩55,718 | ₩56,804 | +0.24% | 99.5만 |
|---|
| 2026.01.16 | ₩56,027 | ₩56,161 | ₩55,638 | ₩56,053 | +0.05% | 97.8만 |
|---|
| 2026.01.15 | ₩56,576 | ₩56,670 | ₩55,611 | ₩55,638 | -1.66% | 159.5만 |
|---|
| 2026.01.14 | ₩55,946 | ₩57,261 | ₩55,892 | ₩56,898 | +1.70% | 172.2만 |
|---|
| 2026.01.13 | ₩55,128 | ₩56,201 | ₩55,074 | ₩55,959 | +1.51% | 124.4만 |
|---|
| 2026.01.12 | ₩53,961 | ₩54,511 | ₩53,894 | ₩54,189 | +0.42% | 108.1만 |
|---|
| 2026.01.09 | ₩54,202 | ₩54,417 | ₩53,545 | ₩53,599 | -1.11% | 80.4만 |
|---|
| 2026.01.08 | ₩53,304 | ₩54,430 | ₩53,129 | ₩54,417 | +2.09% | 158.2만 |
|---|
| 2026.01.07 | ₩52,928 | ₩53,116 | ₩52,405 | ₩52,861 | -0.13% | 94.9만 |
|---|
| 2026.01.06 | ₩54,994 | ₩55,490 | ₩54,082 | ₩54,135 | -1.56% | 178.6만 |
|---|
| 2026.01.05 | ₩53,840 | ₩54,846 | ₩53,062 | ₩54,444 | +1.12% | 337.3만 |
|---|
| 2026.01.02 | ₩51,547 | ₩52,526 | ₩51,372 | ₩52,405 | +1.67% | 135.1만 |
|---|
| 2025.12.31 | ₩52,311 | ₩52,392 | ₩51,573 | ₩51,573 | -1.41% | 64.7만 |
|---|
| 2025.12.30 | ₩51,842 | ₩52,244 | ₩51,828 | ₩52,096 | +0.49% | 89.2만 |
|---|
| 2025.12.29 | ₩51,775 | ₩51,909 | ₩51,426 | ₩51,681 | -0.18% | 84.6만 |
|---|
| 2025.12.26 | ₩51,520 | ₩51,694 | ₩51,198 | ₩51,412 | -0.21% | 44.8만 |
|---|
| 2025.12.24 | ₩51,265 | ₩51,506 | ₩51,077 | ₩51,399 | +0.26% | 27.3만 |
|---|
| 2025.12.23 | ₩51,573 | ₩51,962 | ₩51,278 | ₩51,506 | -0.13% | 96.5만 |
|---|
| 2025.12.22 | ₩51,453 | ₩51,775 | ₩51,117 | ₩51,184 | -0.52% | 107.3만 |
|---|
| 2025.12.19 | ₩51,319 | ₩51,493 | ₩50,554 | ₩50,648 | -1.31% | 248.1만 |
|---|
| 2025.12.18 | ₩52,888 | ₩52,928 | ₩50,862 | ₩50,997 | -3.58% | 300.4만 |
|---|
| 2025.12.17 | ₩53,330 | ₩53,773 | ₩52,888 | ₩53,679 | +0.65% | 139.8만 |
|---|
| 2025.12.16 | ₩53,438 | ₩53,585 | ₩52,754 | ₩52,968 | -0.88% | 122.2만 |
|---|
| 2025.12.15 | ₩54,524 | ₩54,538 | ₩53,679 | ₩54,095 | -0.79% | 89.5만 |
|---|
| 2025.12.12 | ₩54,658 | ₩54,739 | ₩53,947 | ₩54,189 | -0.86% | 60.3만 |
|---|
| 2025.12.11 | ₩54,457 | ₩54,860 | ₩54,363 | ₩54,591 | +0.25% | 95.2만 |
|---|
| 2025.12.10 | ₩53,854 | ₩54,712 | ₩53,491 | ₩54,672 | +1.52% | 104.1만 |
|---|
| 2025.12.09 | ₩54,404 | ₩54,886 | ₩54,310 | ₩54,457 | +0.10% | 87.6만 |
|---|
| 2025.12.08 | ₩54,953 | ₩55,557 | ₩54,725 | ₩54,766 | -0.34% | 61.8만 |
|---|
| 2025.12.05 | ₩55,383 | ₩55,638 | ₩54,779 | ₩54,833 | -0.99% | 77.7만 |
|---|
| 2025.12.04 | ₩55,208 | ₩55,785 | ₩55,181 | ₩55,450 | +0.44% | 89.9만 |
|---|
| 2025.12.03 | ₩54,323 | ₩55,235 | ₩54,229 | ₩55,208 | +1.63% | 95.5만 |
|---|
| 2025.12.02 | ₩53,035 | ₩53,505 | ₩52,821 | ₩53,371 | +0.63% | 92.4만 |
|---|
| 2025.12.01 | ₩54,444 | ₩55,101 | ₩54,269 | ₩54,417 | -0.05% | 109.5만 |
|---|
| 2025.11.28 | ₩53,451 | ₩54,256 | ₩53,384 | ₩53,947 | +0.93% | 48.9만 |
|---|
| 2025.11.26 | ₩53,183 | ₩53,652 | ₩53,170 | ₩53,532 | +0.66% | 89.3만 |
|---|
| 2025.11.25 | ₩52,512 | ₩53,170 | ₩52,217 | ₩53,143 | +1.20% | 118만 |
|---|
| 2025.11.24 | ₩52,928 | ₩53,196 | ₩52,351 | ₩53,062 | +0.25% | 105만 |
|---|
| 2025.11.21 | ₩53,022 | ₩53,599 | ₩52,754 | ₩53,585 | +1.06% | 72.5만 |
|---|
| 2025.11.20 | ₩54,122 | ₩54,833 | ₩52,955 | ₩53,143 | -1.81% | 92.3만 |
|---|
| 2025.11.19 | ₩53,532 | ₩54,511 | ₩53,465 | ₩54,095 | +1.05% | 134.7만 |
|---|
| 2025.11.18 | ₩53,076 | ₩54,149 | ₩53,022 | ₩54,068 | +1.87% | 130.5만 |
|---|
| 2025.11.17 | ₩54,457 | ₩54,725 | ₩53,746 | ₩53,934 | -0.96% | 108.3만 |
|---|
| 2025.11.14 | ₩54,323 | ₩55,074 | ₩54,229 | ₩54,564 | +0.44% | 89.7만 |
|---|
| 2025.11.13 | ₩55,436 | ₩55,825 | ₩54,927 | ₩54,940 | -0.90% | 107.4만 |
|---|
| 2025.11.12 | ₩55,155 | ₩55,544 | ₩54,913 | ₩54,927 | -0.41% | 99만 |
|---|
| 2025.11.11 | ₩55,329 | ₩56,013 | ₩55,275 | ₩55,369 | +0.07% | 99.2만 |
|---|
| 2025.11.10 | ₩54,752 | ₩55,114 | ₩54,189 | ₩54,994 | +0.44% | 57.4만 |
|---|
| 2025.11.07 | ₩54,216 | ₩54,886 | ₩53,787 | ₩54,430 | +0.40% | 110.2만 |
|---|
| 2025.11.06 | ₩54,229 | ₩54,712 | ₩54,162 | ₩54,511 | +0.52% | 84.3만 |
|---|
| 2025.11.05 | ₩53,465 | ₩54,162 | ₩53,371 | ₩53,800 | +0.63% | 110만 |
|---|
| 2025.11.04 | ₩53,626 | ₩53,693 | ₩53,062 | ₩53,398 | -0.43% | 137만 |
|---|
| 2025.11.03 | ₩53,854 | ₩54,846 | ₩53,679 | ₩54,632 | +1.44% | 174.1만 |
|---|
| 2025.10.31 | ₩53,934 | ₩54,055 | ₩53,210 | ₩53,384 | -1.02% | 182.7만 |
|---|
| 2025.10.30 | ₩52,620 | ₩53,800 | ₩51,090 | ₩53,572 | +1.81% | 458.4만 |
|---|
| 2025.10.29 | ₩50,688 | ₩51,842 | ₩50,621 | ₩51,077 | +0.77% | 238.7만 |
|---|
| 2025.10.28 | ₩49,910 | ₩50,715 | ₩49,897 | ₩50,567 | +1.32% | 187.2만 |
|---|
| 2025.10.27 | ₩48,851 | ₩49,803 | ₩48,851 | ₩49,776 | +1.89% | 130.1만 |
|---|
| 2025.10.24 | ₩48,663 | ₩48,944 | ₩48,005 | ₩48,005 | -1.35% | 125.1만 |
|---|
| 2025.10.23 | ₩48,260 | ₩49,293 | ₩48,260 | ₩49,213 | +1.97% | 170.7만 |
|---|
| 2025.10.22 | ₩47,160 | ₩47,697 | ₩47,040 | ₩47,429 | +0.57% | 125.2만 |
|---|
| 2025.10.21 | ₩46,463 | ₩46,771 | ₩46,020 | ₩46,503 | +0.09% | 142.8만 |
|---|
| 2025.10.20 | ₩46,168 | ₩46,664 | ₩46,101 | ₩46,651 | +1.05% | 123.9만 |
|---|
| 2025.10.17 | ₩45,980 | ₩46,168 | ₩45,806 | ₩46,141 | +0.35% | 99.8만 |
|---|
| 2025.10.16 | ₩46,369 | ₩46,825 | ₩45,940 | ₩46,087 | -0.61% | 227.9만 |
|---|
| 2025.10.15 | ₩46,128 | ₩46,436 | ₩45,886 | ₩45,980 | -0.32% | 119.8만 |
|---|
| 2025.10.14 | ₩45,323 | ₩46,181 | ₩45,229 | ₩46,101 | +1.72% | 87.3만 |
|---|
| 2025.10.13 | ₩45,752 | ₩46,034 | ₩45,377 | ₩45,900 | +0.32% | 81.8만 |
|---|
| 2025.10.10 | ₩46,423 | ₩46,852 | ₩45,135 | ₩45,189 | -2.66% | 143.4만 |
|---|