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 | ₩76,709 | ₩77,581 | ₩76,441 | ₩76,897 | +0.24% | 105.1만 |
| 2026.10.08 | ₩74,885 | ₩76,186 | ₩74,389 | ₩75,891 | +1.34% | 100.1만 |
| 2026.10.07 | ₩76,361 | ₩76,575 | ₩74,268 | ₩74,537 | -2.39% | 95.6만 |
| 2026.10.06 | ₩76,709 | ₩76,857 | ₩75,046 | ₩76,267 | -0.58% | 203.8만 |
| 2026.10.05 | ₩76,200 | ₩78,774 | ₩76,119 | ₩78,399 | +2.89% | 194.9만 |
| 2026.10.02 | ₩74,134 | ₩75,167 | ₩73,973 | ₩75,087 | +1.28% | 98.5만 |
| 2026.10.01 | ₩73,397 | ₩74,644 | ₩72,807 | ₩74,631 | +1.68% | 107.8만 |
| 2026.09.30 | ₩73,705 | ₩74,751 | ₩73,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,000 |
| +0.40% |
| 166.2만 |
| 2026.09.29 | ₩73,678 | ₩74,429 | ₩73,303 | ₩73,826 | +0.20% | 96.1만 |
|---|
| 2026.09.28 | ₩75,502 | ₩75,891 | ₩74,979 | ₩75,261 | -0.32% | 123.2만 |
|---|
| 2026.09.25 | ₩74,349 | ₩75,060 | ₩74,108 | ₩74,389 | +0.05% | 78.9만 |
|---|
| 2026.09.24 | ₩76,052 | ₩76,508 | ₩74,859 | ₩74,939 | -1.46% | 148.5만 |
|---|
| 2026.09.23 | — | — | — | ₩74,791 | — | — |
|---|
| 2026.09.22 | ₩73,853 | ₩75,475 | ₩73,450 | ₩75,355 | +2.03% | 33.6만 |
|---|
| 2026.09.21 | ₩75,851 | ₩75,851 | ₩74,563 | ₩75,060 | -1.04% | 101.6만 |
|---|
| 2026.09.18 | ₩75,234 | ₩75,489 | ₩74,483 | ₩75,435 | +0.27% | 152.3만 |
|---|
| 2026.09.17 | ₩75,864 | ₩76,468 | ₩75,422 | ₩75,797 | -0.09% | 77.3만 |
|---|
| 2026.09.16 | — | — | — | ₩75,502 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩75,958 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩73,947 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩76,964 | — | — |
|---|
| 2026.08.27 | ₩72,740 | ₩73,249 | ₩71,801 | ₩72,834 | +0.13% | 118.6만 |
|---|
| 2026.08.26 | ₩72,699 | ₩73,021 | ₩72,056 | ₩72,230 | -0.65% | 104.1만 |
|---|
| 2026.08.25 | ₩71,694 | ₩73,491 | ₩71,694 | ₩73,222 | +2.13% | 110.6만 |
|---|
| 2026.08.24 | ₩71,077 | ₩71,855 | ₩70,178 | ₩71,640 | +0.79% | 171.1만 |
|---|
| 2026.08.21 | ₩70,808 | ₩71,466 | ₩69,830 | ₩70,621 | -0.27% | 86.8만 |
|---|
| 2026.08.20 | ₩70,996 | ₩72,632 | ₩70,487 | ₩70,648 | -0.49% | 276.4만 |
|---|
| 2026.08.19 | ₩71,975 | ₩72,096 | ₩70,768 | ₩71,197 | -1.08% | 213.6만 |
|---|
| 2026.08.18 | ₩71,814 | ₩71,814 | ₩70,876 | ₩71,010 | -1.12% | 153.8만 |
|---|
| 2026.08.17 | ₩72,109 | ₩72,203 | ₩71,224 | ₩71,667 | -0.61% | 138만 |
|---|
| 2026.08.14 | ₩70,500 | ₩72,257 | ₩70,379 | ₩71,855 | +1.92% | 178만 |
|---|
| 2026.08.13 | ₩70,768 | ₩71,184 | ₩70,165 | ₩70,567 | -0.28% | 137.2만 |
|---|
| 2026.08.12 | ₩71,466 | ₩72,042 | ₩71,077 | ₩71,278 | -0.26% | 148.6만 |
|---|
| 2026.08.11 | ₩72,176 | ₩72,471 | ₩71,184 | ₩71,667 | -0.71% | 269.8만 |
|---|
| 2026.08.10 | ₩71,466 | ₩72,901 | ₩71,412 | ₩72,766 | +1.82% | 224.6만 |
|---|
| 2026.08.07 | ₩72,109 | ₩72,176 | ₩70,916 | ₩71,130 | -1.36% | 148.1만 |
|---|
| 2026.08.06 | ₩74,295 | ₩74,724 | ₩70,554 | ₩71,613 | -3.61% | 469.4만 |
|---|
| 2026.08.05 | ₩78,278 | ₩78,412 | ₩76,428 | ₩76,508 | -2.26% | 91.2만 |
|---|
| 2026.08.04 | ₩76,669 | ₩78,211 | ₩76,226 | ₩77,728 | +1.38% | 95.4만 |
|---|
| 2026.08.03 | ₩75,583 | ₩76,709 | ₩74,993 | ₩76,642 | +1.40% | 129만 |
|---|
| 2026.07.31 | ₩76,575 | ₩77,058 | ₩75,824 | ₩76,884 | +0.40% | 116.9만 |
|---|
| 2026.07.30 | ₩75,314 | ₩76,092 | ₩74,698 | ₩76,079 | +1.01% | 98.5만 |
|---|
| 2026.07.29 | ₩76,361 | ₩76,428 | ₩74,805 | ₩74,859 | -1.97% | 93.1만 |
|---|
| 2026.07.28 | ₩75,127 | ₩75,462 | ₩74,000 | ₩74,617 | -0.68% | 95.4만 |
|---|
| 2026.07.27 | ₩76,803 | ₩77,179 | ₩75,516 | ₩75,650 | -1.50% | 97.6만 |
|---|
| 2026.07.24 | ₩77,514 | ₩78,801 | ₩77,165 | ₩77,340 | -0.22% | 145.7만 |
|---|
| 2026.07.23 | ₩78,640 | ₩78,935 | ₩76,843 | ₩76,924 | -2.18% | 117.5만 |
|---|
| 2026.07.22 | ₩77,621 | ₩78,748 | ₩77,621 | ₩78,198 | +0.74% | 73.1만 |
|---|
| 2026.07.21 | ₩75,744 | ₩76,414 | ₩74,081 | ₩76,414 | +0.89% | 103.3만 |
|---|
| 2026.07.20 | ₩76,240 | ₩76,870 | ₩75,207 | ₩75,221 | -1.34% | 83.8만 |
|---|
| 2026.07.17 | ₩75,221 | ₩76,709 | ₩74,684 | ₩76,656 | +1.91% | 81.2만 |
|---|
| 2026.07.16 | ₩75,717 | ₩75,945 | ₩74,563 | ₩74,751 | -1.28% | 95.7만 |
|---|
| 2026.07.15 | ₩76,468 | ₩76,709 | ₩75,167 | ₩76,334 | -0.18% | 108.2만 |
|---|
| 2026.07.14 | ₩75,878 | ₩76,226 | ₩74,912 | ₩75,516 | -0.48% | 80.4만 |
|---|
| 2026.07.13 | ₩74,832 | ₩75,395 | ₩74,631 | ₩74,899 | +0.09% | 106.2만 |
|---|
| 2026.07.10 | ₩74,215 | ₩74,711 | ₩73,933 | ₩74,523 | +0.42% | 93만 |
|---|
| 2026.07.09 | ₩73,437 | ₩73,732 | ₩72,941 | ₩73,652 | +0.29% | 94.8만 |
|---|
| 2026.07.08 | ₩72,941 | ₩74,000 | ₩72,592 | ₩73,933 | +1.36% | 144.9만 |
|---|
| 2026.07.07 | ₩71,975 | ₩72,927 | ₩71,667 | ₩72,565 | +0.82% | 129.6만 |
|---|
| 2026.07.06 | ₩72,418 | ₩72,941 | ₩72,042 | ₩72,150 | -0.37% | 100.1만 |
|---|
| 2026.07.02 | ₩73,236 | ₩73,544 | ₩71,747 | ₩72,592 | -0.88% | 123만 |
|---|
| 2026.07.01 | ₩73,129 | ₩73,732 | ₩72,203 | ₩72,673 | -0.62% | 92.4만 |
|---|
| 2026.06.30 | ₩75,422 | ₩75,650 | ₩73,745 | ₩74,416 | -1.33% | 100.4만 |
|---|
| 2026.06.29 | ₩75,636 | ₩76,159 | ₩75,046 | ₩75,073 | -0.74% | 101.9만 |
|---|
| 2026.06.26 | ₩76,361 | ₩76,562 | ₩74,698 | ₩75,140 | -1.60% | 106.4만 |
|---|
| 2026.06.25 | ₩75,838 | ₩76,951 | ₩75,435 | ₩76,924 | +1.43% | 86.5만 |
|---|
| 2026.06.24 | ₩75,730 | ₩76,146 | ₩75,180 | ₩75,797 | +0.09% | 118.7만 |
|---|
| 2026.06.23 | ₩77,058 | ₩77,930 | ₩76,790 | ₩77,822 | +0.99% | 99.7만 |
|---|
| 2026.06.22 | ₩76,977 | ₩78,117 | ₩76,682 | ₩77,983 | +1.31% | 92.8만 |
|---|
| 2026.06.18 | ₩77,527 | ₩77,809 | ₩75,811 | ₩76,736 | -1.02% | 191.5만 |
|---|
| 2026.06.17 | ₩81,671 | ₩81,939 | ₩79,043 | ₩79,271 | -2.94% | 135.5만 |
|---|
| 2026.06.16 | ₩82,194 | ₩82,369 | ₩80,571 | ₩80,719 | -1.79% | 127.7만 |
|---|
| 2026.06.15 | ₩83,334 | ₩83,549 | ₩82,610 | ₩82,677 | -0.79% | 91.4만 |
|---|
| 2026.06.12 | ₩82,181 | ₩84,782 | ₩82,114 | ₩84,380 | +2.68% | 130.6만 |
|---|
| 2026.06.11 | ₩84,420 | ₩84,568 | ₩83,079 | ₩83,120 | -1.54% | 137.6만 |
|---|
| 2026.06.10 | ₩82,556 | ₩83,106 | ₩82,248 | ₩82,436 | -0.15% | 119.5만 |
|---|
| 2026.06.09 | ₩84,192 | ₩84,219 | ₩81,121 | ₩82,221 | -2.34% | 131.9만 |
|---|
| 2026.06.08 | ₩83,669 | ₩84,689 | ₩83,656 | ₩84,233 | +0.67% | 68.5만 |
|---|
| 2026.06.05 | ₩85,976 | ₩85,989 | ₩82,181 | ₩82,395 | -4.16% | 128.8만 |
|---|
| 2026.06.04 | ₩84,702 | ₩85,882 | ₩84,568 | ₩85,721 | +1.20% | 107만 |
|---|
| 2026.06.03 | ₩85,614 | ₩86,633 | ₩85,158 | ₩85,855 | +0.28% | 141.7만 |
|---|
| 2026.06.02 | ₩84,662 | ₩86,137 | ₩84,541 | ₩85,627 | +1.14% | 114만 |
|---|
| 2026.06.01 | ₩82,972 | ₩84,313 | ₩82,529 | ₩83,978 | +1.21% | 143만 |
|---|
| 2026.05.29 | ₩81,872 | ₩82,610 | ₩81,430 | ₩81,711 | -0.20% | 157.3만 |
|---|
| 2026.05.28 | ₩81,953 | ₩82,114 | ₩80,384 | ₩80,451 | -1.83% | 155.4만 |
|---|
| 2026.05.27 | ₩80,947 | ₩81,832 | ₩79,713 | ₩81,376 | +0.53% | 252.6만 |
|---|
| 2026.05.26 | ₩83,817 | ₩84,970 | ₩83,589 | ₩84,072 | +0.30% | 133.7만 |
|---|
| 2026.05.22 | ₩82,503 | ₩82,959 | ₩81,953 | ₩82,623 | +0.15% | 138.1만 |
|---|
| 2026.05.21 | ₩82,784 | ₩83,415 | ₩81,899 | ₩82,838 | +0.06% | 194.3만 |
|---|
| 2026.05.20 | ₩82,503 | ₩82,999 | ₩81,282 | ₩81,390 | -1.35% | 172만 |
|---|
| 2026.05.19 | ₩81,483 | ₩82,141 | ₩80,478 | ₩81,591 | +0.13% | 366.3만 |
|---|
| 2026.05.18 | ₩82,650 | ₩84,166 | ₩82,248 | ₩83,254 | +0.73% | 192.9만 |
|---|
| 2026.05.15 | ₩83,683 | ₩83,924 | ₩82,315 | ₩82,838 | -1.01% | 139.2만 |
|---|
| 2026.05.14 | ₩85,654 | ₩85,708 | ₩84,139 | ₩84,259 | -1.63% | 76.9만 |
|---|
| 2026.05.13 | ₩84,836 | ₩85,815 | ₩84,715 | ₩85,292 | +0.54% | 137.5만 |
|---|
| 2026.05.12 | ₩83,307 | ₩84,031 | ₩82,784 | ₩83,817 | +0.61% | 181.1만 |
|---|
| 2026.05.11 | ₩81,430 | ₩83,026 | ₩81,336 | ₩82,972 | +1.89% | 162만 |
|---|
| 2026.05.08 | ₩79,767 | ₩81,014 | ₩79,445 | ₩80,209 | +0.55% | 274.2만 |
|---|
| 2026.05.07 | ₩79,271 | ₩79,901 | ₩77,433 | ₩79,069 | -0.25% | 463.6만 |
|---|
| 2026.05.06 | ₩83,522 | ₩84,313 | ₩82,932 | ₩83,723 | +0.24% | 262.5만 |
|---|
| 2026.05.05 | ₩84,112 | ₩85,627 | ₩84,072 | ₩85,131 | +1.21% | 158.7만 |
|---|
| 2026.05.04 | ₩84,662 | ₩84,836 | ₩83,522 | ₩83,549 | -1.31% | 162.4만 |
|---|
| 2026.05.01 | ₩85,373 | ₩86,271 | ₩84,930 | ₩85,426 | +0.06% | 86.5만 |
|---|
| 2026.04.30 | ₩85,024 | ₩86,043 | ₩84,823 | ₩85,694 | +0.79% | 116.9만 |
|---|
| 2026.04.29 | ₩85,171 | ₩85,507 | ₩84,528 | ₩85,212 | +0.05% | 99.7만 |
|---|
| 2026.04.28 | ₩84,796 | ₩85,171 | ₩84,206 | ₩84,689 | -0.13% | 148만 |
|---|
| 2026.04.27 | ₩85,198 | ₩85,694 | ₩84,326 | ₩84,729 | -0.55% | 102.9만 |
|---|
| 2026.04.24 | ₩84,166 | ₩84,997 | ₩83,683 | ₩84,876 | +0.84% | 142.5만 |
|---|
| 2026.04.23 | ₩83,482 | ₩84,326 | ₩83,441 | ₩83,991 | +0.61% | 165.6만 |
|---|
| 2026.04.22 | ₩83,280 | ₩83,830 | ₩82,637 | ₩83,361 | +0.10% | 170.9만 |
|---|
| 2026.04.21 | ₩80,692 | ₩81,711 | ₩80,639 | ₩81,470 | +0.96% | 195.6만 |
|---|
| 2026.04.20 | ₩78,801 | ₩80,317 | ₩78,560 | ₩79,981 | +1.50% | 171.4만 |
|---|
| 2026.04.17 | ₩76,387 | ₩78,600 | ₩75,945 | ₩78,600 | +2.90% | 269.5만 |
|---|
| 2026.04.16 | ₩77,916 | ₩79,069 | ₩77,420 | ₩78,855 | +1.20% | 254.9만 |
|---|
| 2026.04.15 | ₩78,815 | ₩79,230 | ₩77,514 | ₩77,635 | -1.50% | 203.7만 |
|---|
| 2026.04.14 | ₩80,598 | ₩80,840 | ₩78,734 | ₩79,016 | -1.96% | 204.8만 |
|---|
| 2026.04.13 | ₩80,183 | ₩81,322 | ₩79,955 | ₩80,934 | +0.94% | 340.9만 |
|---|
| 2026.04.10 | ₩79,257 | ₩80,424 | ₩79,177 | ₩80,317 | +1.34% | 153.3만 |
|---|
| 2026.04.09 | ₩79,914 | ₩80,799 | ₩79,123 | ₩79,378 | -0.67% | 276.7만 |
|---|
| 2026.04.08 | ₩76,776 | ₩78,882 | ₩76,602 | ₩78,640 | +2.43% | 318.6만 |
|---|
| 2026.04.07 | ₩78,479 | ₩78,989 | ₩78,171 | ₩78,774 | +0.38% | 213.7만 |
|---|
| 2026.04.06 | ₩77,272 | ₩78,600 | ₩77,031 | ₩78,493 | +1.58% | 82.3만 |
|---|
| 2026.04.02 | ₩78,426 | ₩78,815 | ₩77,514 | ₩77,930 | -0.63% | 228만 |
|---|
| 2026.04.01 | ₩78,050 | ₩78,453 | ₩77,192 | ₩77,675 | -0.48% | 198.2만 |
|---|
| 2026.03.31 | ₩78,694 | ₩79,633 | ₩77,635 | ₩78,023 | -0.85% | 247.9만 |
|---|
| 2026.03.30 | ₩78,989 | ₩79,069 | ₩76,428 | ₩76,709 | -2.89% | 141.6만 |
|---|
| 2026.03.27 | ₩77,970 | ₩79,150 | ₩77,487 | ₩78,171 | +0.26% | 243.3만 |
|---|
| 2026.03.26 | ₩76,535 | ₩78,707 | ₩76,535 | ₩78,225 | +2.21% | 224.2만 |
|---|
| 2026.03.25 | ₩76,964 | ₩77,594 | ₩76,495 | ₩76,682 | -0.37% | 128.6만 |
|---|
| 2026.03.24 | ₩76,521 | ₩77,715 | ₩76,307 | ₩76,749 | +0.30% | 188.1만 |
|---|
| 2026.03.23 | ₩74,832 | ₩77,098 | ₩74,537 | ₩76,589 | +2.35% | 283.2만 |
|---|
| 2026.03.20 | ₩75,703 | ₩76,025 | ₩74,765 | ₩74,859 | -1.12% | 399만 |
|---|
| 2026.03.19 | ₩73,866 | ₩75,234 | ₩73,477 | ₩75,194 | +1.80% | 420.1만 |
|---|
| 2026.03.18 | ₩74,657 | ₩75,113 | ₩73,960 | ₩74,014 | -0.86% | 235.4만 |
|---|
| 2026.03.17 | ₩73,450 | ₩75,301 | ₩73,303 | ₩74,805 | +1.84% | 283.2만 |
|---|
| 2026.03.16 | ₩70,983 | ₩72,310 | ₩70,902 | ₩72,203 | +1.72% | 153.8만 |
|---|
| 2026.03.13 | ₩71,559 | ₩71,627 | ₩70,379 | ₩70,849 | -0.99% | 172.2만 |
|---|
| 2026.03.12 | ₩72,056 | ₩72,378 | ₩70,232 | ₩71,761 | -0.41% | 266.8만 |
|---|
| 2026.03.11 | ₩72,069 | ₩73,061 | ₩71,653 | ₩72,981 | +1.27% | 141.9만 |
|---|
| 2026.03.10 | ₩71,720 | ₩72,458 | ₩71,506 | ₩72,096 | +0.52% | 244만 |
|---|
| 2026.03.09 | ₩70,165 | ₩71,586 | ₩69,897 | ₩71,372 | +1.72% | 237.4만 |
|---|
| 2026.03.06 | ₩70,071 | ₩70,902 | ₩69,534 | ₩70,446 | +0.54% | 233.5만 |
|---|
| 2026.03.05 | ₩71,814 | ₩71,814 | ₩69,937 | ₩70,661 | -1.61% | 193.3만 |
|---|
| 2026.03.04 | ₩71,680 | ₩72,176 | ₩70,701 | ₩71,881 | +0.28% | 165.6만 |
|---|
| 2026.03.03 | ₩70,178 | ₩71,345 | ₩69,682 | ₩70,996 | +1.17% | 250.7만 |
|---|
| 2026.03.02 | ₩73,652 | ₩73,786 | ₩72,284 | ₩73,209 | -0.60% | 136.9만 |
|---|
| 2026.02.27 | ₩73,370 | ₩73,571 | ₩72,847 | ₩72,954 | -0.57% | 120.8만 |
|---|
| 2026.02.26 | ₩72,203 | ₩73,222 | ₩71,707 | ₩72,968 | +1.06% | 119.6만 |
|---|
| 2026.02.25 | ₩72,994 | ₩73,343 | ₩72,364 | ₩72,726 | -0.37% | 137.2만 |
|---|
| 2026.02.24 | ₩72,445 | ₩72,699 | ₩71,962 | ₩72,538 | +0.13% | 129.8만 |
|---|
| 2026.02.23 | ₩70,795 | ₩72,029 | ₩70,795 | ₩71,841 | +1.48% | 132만 |
|---|
| 2026.02.20 | ₩71,278 | ₩71,399 | ₩68,824 | ₩70,084 | -1.67% | 286.8만 |
|---|
| 2026.02.19 | ₩71,734 | ₩73,222 | ₩70,607 | ₩71,935 | +0.28% | 485.2만 |
|---|
| 2026.02.18 | ₩67,268 | ₩67,335 | ₩66,557 | ₩66,691 | -0.86% | 132만 |
|---|
| 2026.02.17 | ₩65,833 | ₩66,437 | ₩64,935 | ₩66,222 | +0.59% | 143.5만 |
|---|
| 2026.02.13 | ₩64,546 | ₩65,484 | ₩63,929 | ₩65,163 | +0.96% | 204.3만 |
|---|
| 2026.02.12 | ₩64,452 | ₩64,546 | ₩62,239 | ₩63,138 | -2.04% | 148.9만 |
|---|
| 2026.02.11 | ₩64,707 | ₩65,337 | ₩64,318 | ₩65,243 | +0.83% | 116.6만 |
|---|
| 2026.02.10 | ₩63,594 | ₩63,607 | ₩62,896 | ₩63,459 | -0.21% | 74.3만 |
|---|
| 2026.02.09 | ₩63,446 | ₩63,822 | ₩63,299 | ₩63,714 | +0.42% | 82.9만 |
|---|
| 2026.02.06 | ₩61,649 | ₩62,963 | ₩61,528 | ₩62,910 | +2.04% | 96.6만 |
|---|
| 2026.02.05 | ₩61,341 | ₩61,931 | ₩60,858 | ₩61,649 | +0.50% | 146만 |
|---|
| 2026.02.04 | ₩62,279 | ₩62,574 | ₩61,300 | ₩62,226 | -0.09% | 161.7만 |
|---|
| 2026.02.03 | ₩60,402 | ₩62,172 | ₩60,348 | ₩62,092 | +2.80% | 140.6만 |
|---|
| 2026.02.02 | ₩58,846 | ₩60,160 | ₩58,699 | ₩59,906 | +1.80% | 155.2만 |
|---|
| 2026.01.30 | ₩59,798 | ₩59,919 | ₩58,819 | ₩59,409 | -0.65% | 123.1만 |
|---|
| 2026.01.29 | ₩60,925 | ₩61,408 | ₩59,584 | ₩60,429 | -0.81% | 167.1만 |
|---|
| 2026.01.28 | ₩59,892 | ₩60,040 | ₩59,034 | ₩59,544 | -0.58% | 142.6만 |
|---|
| 2026.01.27 | ₩59,597 | ₩60,214 | ₩59,584 | ₩60,080 | +0.81% | 141.9만 |
|---|
| 2026.01.26 | ₩59,865 | ₩60,067 | ₩58,873 | ₩58,967 | -1.50% | 134.7만 |
|---|
| 2026.01.23 | ₩60,750 | ₩60,911 | ₩59,557 | ₩59,584 | -1.92% | 134.3만 |
|---|
| 2026.01.22 | ₩59,114 | ₩59,637 | ₩58,833 | ₩59,490 | +0.64% | 78.7만 |
|---|
| 2026.01.21 | ₩58,283 | ₩59,342 | ₩58,202 | ₩59,289 | +1.73% | 167.4만 |
|---|
| 2026.01.20 | ₩56,660 | ₩57,022 | ₩55,708 | ₩56,794 | +0.24% | 99.5만 |
|---|
| 2026.01.16 | ₩56,016 | ₩56,151 | ₩55,628 | ₩56,043 | +0.05% | 97.8만 |
|---|
| 2026.01.15 | ₩56,566 | ₩56,660 | ₩55,601 | ₩55,628 | -1.66% | 159.5만 |
|---|
| 2026.01.14 | ₩55,936 | ₩57,250 | ₩55,882 | ₩56,888 | +1.70% | 172.2만 |
|---|
| 2026.01.13 | ₩55,118 | ₩56,191 | ₩55,064 | ₩55,949 | +1.51% | 124.4만 |
|---|
| 2026.01.12 | ₩53,951 | ₩54,501 | ₩53,884 | ₩54,179 | +0.42% | 108.1만 |
|---|
| 2026.01.09 | ₩54,193 | ₩54,407 | ₩53,536 | ₩53,589 | -1.11% | 80.4만 |
|---|
| 2026.01.08 | ₩53,294 | ₩54,421 | ₩53,120 | ₩54,407 | +2.09% | 158.2만 |
|---|
| 2026.01.07 | ₩52,919 | ₩53,106 | ₩52,396 | ₩52,852 | -0.13% | 94.9만 |
|---|
| 2026.01.06 | ₩54,984 | ₩55,480 | ₩54,072 | ₩54,126 | -1.56% | 178.6만 |
|---|
| 2026.01.05 | ₩53,831 | ₩54,836 | ₩53,053 | ₩54,434 | +1.12% | 337.3만 |
|---|
| 2026.01.02 | ₩51,537 | ₩52,516 | ₩51,363 | ₩52,396 | +1.67% | 135.1만 |
|---|
| 2025.12.31 | ₩52,302 | ₩52,382 | ₩51,564 | ₩51,564 | -1.41% | 64.7만 |
|---|
| 2025.12.30 | ₩51,832 | ₩52,235 | ₩51,819 | ₩52,087 | +0.49% | 89.2만 |
|---|
| 2025.12.29 | ₩51,765 | ₩51,899 | ₩51,417 | ₩51,671 | -0.18% | 84.6만 |
|---|
| 2025.12.26 | ₩51,510 | ₩51,685 | ₩51,189 | ₩51,403 | -0.21% | 44.8만 |
|---|
| 2025.12.24 | ₩51,256 | ₩51,497 | ₩51,068 | ₩51,390 | +0.26% | 27.3만 |
|---|
| 2025.12.23 | ₩51,564 | ₩51,953 | ₩51,269 | ₩51,497 | -0.13% | 96.5만 |
|---|
| 2025.12.22 | ₩51,443 | ₩51,765 | ₩51,108 | ₩51,175 | -0.52% | 107.3만 |
|---|
| 2025.12.19 | ₩51,309 | ₩51,484 | ₩50,545 | ₩50,639 | -1.31% | 248.1만 |
|---|
| 2025.12.18 | ₩52,878 | ₩52,919 | ₩50,853 | ₩50,987 | -3.58% | 300.4만 |
|---|
| 2025.12.17 | ₩53,321 | ₩53,763 | ₩52,878 | ₩53,670 | +0.65% | 139.8만 |
|---|
| 2025.12.16 | ₩53,428 | ₩53,576 | ₩52,744 | ₩52,959 | -0.88% | 122.2만 |
|---|
| 2025.12.15 | ₩54,514 | ₩54,528 | ₩53,670 | ₩54,085 | -0.79% | 89.5만 |
|---|
| 2025.12.12 | ₩54,649 | ₩54,729 | ₩53,938 | ₩54,179 | -0.86% | 60.3만 |
|---|
| 2025.12.11 | ₩54,447 | ₩54,850 | ₩54,354 | ₩54,582 | +0.25% | 95.2만 |
|---|
| 2025.12.10 | ₩53,844 | ₩54,702 | ₩53,482 | ₩54,662 | +1.52% | 104.1만 |
|---|
| 2025.12.09 | ₩54,394 | ₩54,877 | ₩54,300 | ₩54,447 | +0.10% | 87.6만 |
|---|
| 2025.12.08 | ₩54,944 | ₩55,547 | ₩54,716 | ₩54,756 | -0.34% | 61.8만 |
|---|
| 2025.12.05 | ₩55,373 | ₩55,628 | ₩54,769 | ₩54,823 | -0.99% | 77.7만 |
|---|
| 2025.12.04 | ₩55,198 | ₩55,775 | ₩55,172 | ₩55,440 | +0.44% | 89.9만 |
|---|
| 2025.12.03 | ₩54,313 | ₩55,225 | ₩54,219 | ₩55,198 | +1.63% | 95.5만 |
|---|
| 2025.12.02 | ₩53,026 | ₩53,495 | ₩52,811 | ₩53,361 | +0.63% | 92.4만 |
|---|
| 2025.12.01 | ₩54,434 | ₩55,091 | ₩54,260 | ₩54,407 | -0.05% | 109.5만 |
|---|
| 2025.11.28 | ₩53,442 | ₩54,246 | ₩53,375 | ₩53,938 | +0.93% | 48.9만 |
|---|
| 2025.11.26 | ₩53,173 | ₩53,643 | ₩53,160 | ₩53,522 | +0.66% | 89.3만 |
|---|
| 2025.11.25 | ₩52,503 | ₩53,160 | ₩52,208 | ₩53,133 | +1.20% | 118만 |
|---|
| 2025.11.24 | ₩52,919 | ₩53,187 | ₩52,342 | ₩53,053 | +0.25% | 105만 |
|---|
| 2025.11.21 | ₩53,012 | ₩53,589 | ₩52,744 | ₩53,576 | +1.06% | 72.5만 |
|---|
| 2025.11.20 | ₩54,112 | ₩54,823 | ₩52,945 | ₩53,133 | -1.81% | 92.3만 |
|---|
| 2025.11.19 | ₩53,522 | ₩54,501 | ₩53,455 | ₩54,085 | +1.05% | 134.7만 |
|---|
| 2025.11.18 | ₩53,066 | ₩54,139 | ₩53,012 | ₩54,059 | +1.87% | 130.5만 |
|---|
| 2025.11.17 | ₩54,447 | ₩54,716 | ₩53,737 | ₩53,924 | -0.96% | 108.3만 |
|---|
| 2025.11.14 | ₩54,313 | ₩55,064 | ₩54,219 | ₩54,555 | +0.44% | 89.7만 |
|---|
| 2025.11.13 | ₩55,426 | ₩55,815 | ₩54,917 | ₩54,930 | -0.90% | 107.4만 |
|---|
| 2025.11.12 | ₩55,145 | ₩55,534 | ₩54,903 | ₩54,917 | -0.41% | 99만 |
|---|
| 2025.11.11 | ₩55,319 | ₩56,003 | ₩55,265 | ₩55,359 | +0.07% | 99.2만 |
|---|
| 2025.11.10 | ₩54,742 | ₩55,105 | ₩54,179 | ₩54,984 | +0.44% | 57.4만 |
|---|
| 2025.11.07 | ₩54,206 | ₩54,877 | ₩53,777 | ₩54,421 | +0.40% | 110.2만 |
|---|
| 2025.11.06 | ₩54,219 | ₩54,702 | ₩54,152 | ₩54,501 | +0.52% | 84.3만 |
|---|
| 2025.11.05 | ₩53,455 | ₩54,152 | ₩53,361 | ₩53,790 | +0.63% | 110만 |
|---|
| 2025.11.04 | ₩53,616 | ₩53,683 | ₩53,053 | ₩53,388 | -0.43% | 137만 |
|---|
| 2025.11.03 | ₩53,844 | ₩54,836 | ₩53,670 | ₩54,622 | +1.44% | 174.1만 |
|---|
| 2025.10.31 | ₩53,924 | ₩54,045 | ₩53,200 | ₩53,375 | -1.02% | 182.7만 |
|---|
| 2025.10.30 | ₩52,610 | ₩53,790 | ₩51,081 | ₩53,562 | +1.81% | 458.4만 |
|---|
| 2025.10.29 | ₩50,679 | ₩51,832 | ₩50,612 | ₩51,068 | +0.77% | 238.7만 |
|---|
| 2025.10.28 | ₩49,901 | ₩50,706 | ₩49,888 | ₩50,558 | +1.32% | 187.2만 |
|---|
| 2025.10.27 | ₩48,842 | ₩49,794 | ₩48,842 | ₩49,767 | +1.89% | 130.1만 |
|---|
| 2025.10.24 | ₩48,654 | ₩48,936 | ₩47,997 | ₩47,997 | -1.35% | 125.1만 |
|---|
| 2025.10.23 | ₩48,252 | ₩49,284 | ₩48,252 | ₩49,204 | +1.97% | 170.7만 |
|---|
| 2025.10.22 | ₩47,152 | ₩47,688 | ₩47,031 | ₩47,420 | +0.57% | 125.2만 |
|---|
| 2025.10.21 | ₩46,455 | ₩46,763 | ₩46,012 | ₩46,495 | +0.09% | 142.8만 |
|---|
| 2025.10.20 | ₩46,160 | ₩46,656 | ₩46,093 | ₩46,642 | +1.05% | 123.9만 |
|---|
| 2025.10.17 | ₩45,972 | ₩46,160 | ₩45,798 | ₩46,133 | +0.35% | 99.8만 |
|---|
| 2025.10.16 | ₩46,361 | ₩46,817 | ₩45,932 | ₩46,079 | -0.61% | 227.9만 |
|---|
| 2025.10.15 | ₩46,119 | ₩46,428 | ₩45,878 | ₩45,972 | -0.32% | 119.8만 |
|---|
| 2025.10.14 | ₩45,315 | ₩46,173 | ₩45,221 | ₩46,093 | +1.72% | 87.3만 |
|---|
| 2025.10.13 | ₩45,744 | ₩46,026 | ₩45,368 | ₩45,891 | +0.32% | 81.8만 |
|---|
| 2025.10.10 | ₩46,414 | ₩46,844 | ₩45,127 | ₩45,181 | -2.66% | 143.4만 |
|---|
| 2025.10.09 | ₩48,775 | ₩49,030 | ₩47,675 | ₩47,675 | -2.25% | 101.4만 |
|---|
| 2025.10.08 | ₩49,083 | ₩49,097 | ₩48,600 | ₩48,842 | -0.49% | 94.9만 |
|---|
| 2025.10.07 | ₩48,547 | ₩48,869 | ₩48,426 | ₩48,815 | +0.55% | 99.8만 |
|---|
| 2025.10.06 | ₩48,788 | ₩49,030 | ₩48,480 | ₩48,506 | -0.58% | 148.8만 |
|---|
| 2025.10.03 | ₩48,493 | ₩48,895 | ₩48,466 | ₩48,788 | +0.61% | 135.2만 |
|---|
| 2025.10.02 | ₩49,110 | ₩49,244 | ₩48,238 | ₩48,238 | -1.77% | 159.2만 |
|---|
| 2025.10.01 | ₩48,949 | ₩49,781 | ₩48,842 | ₩49,566 | +1.26% | 244.4만 |
|---|
| 2025.09.30 | ₩47,769 | ₩47,997 | ₩47,474 | ₩47,970 | +0.42% | 244.6만 |
|---|
| 2025.09.29 | ₩47,581 | ₩48,091 | ₩47,447 | ₩47,756 | +0.37% | 252.9만 |
|---|
| 2025.09.26 | ₩47,112 | ₩47,648 | ₩47,112 | ₩47,420 | +0.65% | 197.6만 |
|---|
| 2025.09.25 | ₩46,160 | ₩46,978 | ₩46,133 | ₩46,642 | +1.05% | 177만 |
|---|
| 2025.09.24 | ₩47,380 | ₩47,876 | ₩46,401 | ₩46,508 | -1.84% | 304만 |
|---|
| 2025.09.23 | ₩47,232 | ₩48,185 | ₩47,152 | ₩47,259 | +0.06% | 235만 |
|---|
| 2025.09.22 | ₩46,629 | ₩46,897 | ₩45,811 | ₩46,629 | 0.00% | 252.7만 |
|---|
| 2025.09.19 | ₩46,884 | ₩47,072 | ₩46,696 | ₩46,830 | -0.11% | 153.1만 |
|---|
| 2025.09.18 | ₩47,621 | ₩47,675 | ₩46,924 | ₩47,098 | -1.10% | 119.5만 |
|---|
| 2025.09.17 | ₩47,326 | ₩48,091 | ₩47,165 | ₩47,380 | +0.11% | 189.1만 |
|---|
| 2025.09.16 | ₩48,037 | ₩48,962 | ₩48,037 | ₩48,667 | +1.31% | 112.2만 |
|---|
| 2025.09.15 | ₩47,916 | ₩48,265 | ₩47,782 | ₩48,064 | +0.31% | 84.6만 |
|---|
| 2025.09.12 | ₩48,574 | ₩49,056 | ₩48,010 | ₩48,051 | -1.08% | 125.3만 |
|---|
| 2025.09.11 | ₩47,970 | ₩48,346 | ₩47,769 | ₩48,319 | +0.73% | 158.8만 |
|---|
| 2025.09.10 | ₩47,031 | ₩47,796 | ₩46,857 | ₩47,702 | +1.43% | 216.7만 |
|---|
| 2025.09.09 | ₩47,514 | ₩47,903 | ₩47,072 | ₩47,072 | -0.93% | 220.5만 |
|---|
| 2025.09.08 | ₩47,393 | ₩47,595 | ₩46,455 | ₩46,790 | -1.27% | 287.2만 |
|---|
| 2025.09.05 | ₩47,648 | ₩47,648 | ₩46,723 | ₩46,777 | -1.83% | 355.3만 |
|---|
| 2025.09.04 | ₩47,179 | ₩48,185 | ₩46,897 | ₩48,064 | +1.88% | 197.5만 |
|---|
| 2025.09.03 | ₩47,756 | ₩48,533 | ₩46,844 | ₩46,884 | -1.83% | 290.6만 |
|---|
| 2025.09.02 | ₩48,346 | ₩48,372 | ₩47,313 | ₩47,688 | -1.36% | 274.1만 |
|---|
| 2025.08.29 | ₩48,574 | ₩49,016 | ₩48,426 | ₩48,533 | -0.08% | 121.6만 |
|---|
| 2025.08.28 | ₩48,560 | ₩48,922 | ₩48,319 | ₩48,788 | +0.47% | 133.6만 |
|---|