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 | ₩76,510 | ₩77,379 | ₩76,242 | ₩76,697 | +0.24% | 105.1만 |
| 2026.10.08 | ₩74,690 | ₩75,988 | ₩74,196 | ₩75,694 | +1.34% | 100.1만 |
| 2026.10.07 | ₩76,162 | ₩76,376 | ₩74,075 | ₩74,343 | -2.39% | 95.6만 |
| 2026.10.06 | ₩76,510 | ₩76,657 | ₩74,851 | ₩76,068 | -0.58% | 203.8만 |
| 2026.10.05 | ₩76,001 | ₩78,569 | ₩75,921 | ₩78,195 | +2.89% | 194.9만 |
| 2026.10.02 | ₩73,941 | ₩74,971 | ₩73,781 | ₩74,891 | +1.28% | 98.5만 |
| 2026.10.01 | ₩73,206 | ₩74,450 | ₩72,617 | ₩74,436 | +1.68% | 107.8만 |
| 2026.09.30 | ₩73,513 | ₩74,557 | ₩73,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,808 |
| +0.40% |
| 166.2만 |
| 2026.09.29 | ₩73,487 | ₩74,236 | ₩73,112 | ₩73,634 | +0.20% | 96.1만 |
|---|
| 2026.09.28 | ₩75,306 | ₩75,694 | ₩74,784 | ₩75,065 | -0.32% | 123.2만 |
|---|
| 2026.09.25 | ₩74,155 | ₩74,864 | ₩73,915 | ₩74,196 | +0.05% | 78.9만 |
|---|
| 2026.09.24 | ₩75,854 | ₩76,309 | ₩74,664 | ₩74,744 | -1.46% | 148.5만 |
|---|
| 2026.09.23 | — | — | — | ₩74,597 | — | — |
|---|
| 2026.09.22 | ₩73,661 | ₩75,279 | ₩73,259 | ₩75,159 | +2.03% | 33.6만 |
|---|
| 2026.09.21 | ₩75,654 | ₩75,654 | ₩74,369 | ₩74,864 | -1.04% | 101.6만 |
|---|
| 2026.09.18 | ₩75,038 | ₩75,292 | ₩74,289 | ₩75,239 | +0.27% | 152.3만 |
|---|
| 2026.09.17 | ₩75,667 | ₩76,269 | ₩75,226 | ₩75,600 | -0.09% | 77.3만 |
|---|
| 2026.09.16 | — | — | — | ₩75,306 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩75,761 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩73,754 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩76,764 | — | — |
|---|
| 2026.08.27 | ₩72,550 | ₩73,059 | ₩71,614 | ₩72,644 | +0.13% | 118.6만 |
|---|
| 2026.08.26 | ₩72,510 | ₩72,831 | ₩71,868 | ₩72,042 | -0.65% | 104.1만 |
|---|
| 2026.08.25 | ₩71,507 | ₩73,299 | ₩71,507 | ₩73,032 | +2.13% | 110.6만 |
|---|
| 2026.08.24 | ₩70,892 | ₩71,668 | ₩69,996 | ₩71,454 | +0.79% | 171.1만 |
|---|
| 2026.08.21 | ₩70,624 | ₩71,280 | ₩69,648 | ₩70,437 | -0.27% | 86.8만 |
|---|
| 2026.08.20 | ₩70,811 | ₩72,443 | ₩70,303 | ₩70,464 | -0.49% | 276.4만 |
|---|
| 2026.08.19 | ₩71,788 | ₩71,908 | ₩70,584 | ₩71,012 | -1.08% | 213.6만 |
|---|
| 2026.08.18 | ₩71,627 | ₩71,627 | ₩70,691 | ₩70,825 | -1.12% | 153.8만 |
|---|
| 2026.08.17 | ₩71,922 | ₩72,015 | ₩71,039 | ₩71,480 | -0.61% | 138만 |
|---|
| 2026.08.14 | ₩70,317 | ₩72,069 | ₩70,196 | ₩71,668 | +1.92% | 178만 |
|---|
| 2026.08.13 | ₩70,584 | ₩70,999 | ₩69,982 | ₩70,383 | -0.28% | 137.2만 |
|---|
| 2026.08.12 | ₩71,280 | ₩71,855 | ₩70,892 | ₩71,092 | -0.26% | 148.6만 |
|---|
| 2026.08.11 | ₩71,989 | ₩72,283 | ₩70,999 | ₩71,480 | -0.71% | 269.8만 |
|---|
| 2026.08.10 | ₩71,280 | ₩72,711 | ₩71,226 | ₩72,577 | +1.82% | 224.6만 |
|---|
| 2026.08.07 | ₩71,922 | ₩71,989 | ₩70,731 | ₩70,945 | -1.36% | 148.1만 |
|---|
| 2026.08.06 | ₩74,102 | ₩74,530 | ₩70,370 | ₩71,427 | -3.61% | 469.4만 |
|---|
| 2026.08.05 | ₩78,075 | ₩78,208 | ₩76,229 | ₩76,309 | -2.26% | 91.2만 |
|---|
| 2026.08.04 | ₩76,469 | ₩78,008 | ₩76,028 | ₩77,526 | +1.38% | 95.4만 |
|---|
| 2026.08.03 | ₩75,386 | ₩76,510 | ₩74,797 | ₩76,443 | +1.40% | 129만 |
|---|
| 2026.07.31 | ₩76,376 | ₩76,857 | ₩75,627 | ₩76,683 | +0.40% | 116.9만 |
|---|
| 2026.07.30 | ₩75,118 | ₩75,894 | ₩74,503 | ₩75,881 | +1.01% | 98.5만 |
|---|
| 2026.07.29 | ₩76,162 | ₩76,229 | ₩74,610 | ₩74,664 | -1.97% | 93.1만 |
|---|
| 2026.07.28 | ₩74,931 | ₩75,266 | ₩73,808 | ₩74,423 | -0.68% | 95.4만 |
|---|
| 2026.07.27 | ₩76,603 | ₩76,978 | ₩75,319 | ₩75,453 | -1.50% | 97.6만 |
|---|
| 2026.07.24 | ₩77,312 | ₩78,596 | ₩76,964 | ₩77,138 | -0.22% | 145.7만 |
|---|
| 2026.07.23 | ₩78,436 | ₩78,730 | ₩76,643 | ₩76,724 | -2.18% | 117.5만 |
|---|
| 2026.07.22 | ₩77,419 | ₩78,543 | ₩77,419 | ₩77,994 | +0.74% | 73.1만 |
|---|
| 2026.07.21 | ₩75,547 | ₩76,215 | ₩73,888 | ₩76,215 | +0.89% | 103.3만 |
|---|
| 2026.07.20 | ₩76,041 | ₩76,670 | ₩75,011 | ₩75,025 | -1.34% | 83.8만 |
|---|
| 2026.07.17 | ₩75,025 | ₩76,510 | ₩74,490 | ₩76,456 | +1.91% | 81.2만 |
|---|
| 2026.07.16 | ₩75,520 | ₩75,747 | ₩74,369 | ₩74,557 | -1.28% | 95.7만 |
|---|
| 2026.07.15 | ₩76,269 | ₩76,510 | ₩74,971 | ₩76,135 | -0.18% | 108.2만 |
|---|
| 2026.07.14 | ₩75,680 | ₩76,028 | ₩74,717 | ₩75,319 | -0.48% | 80.4만 |
|---|
| 2026.07.13 | ₩74,637 | ₩75,199 | ₩74,436 | ₩74,704 | +0.09% | 106.2만 |
|---|
| 2026.07.10 | ₩74,022 | ₩74,517 | ₩73,741 | ₩74,329 | +0.42% | 93만 |
|---|
| 2026.07.09 | ₩73,246 | ₩73,540 | ₩72,751 | ₩73,460 | +0.29% | 94.8만 |
|---|
| 2026.07.08 | ₩72,751 | ₩73,808 | ₩72,403 | ₩73,741 | +1.36% | 144.9만 |
|---|
| 2026.07.07 | ₩71,788 | ₩72,738 | ₩71,480 | ₩72,376 | +0.82% | 129.6만 |
|---|
| 2026.07.06 | ₩72,229 | ₩72,751 | ₩71,855 | ₩71,962 | -0.37% | 100.1만 |
|---|
| 2026.07.02 | ₩73,045 | ₩73,353 | ₩71,561 | ₩72,403 | -0.88% | 123만 |
|---|
| 2026.07.01 | ₩72,938 | ₩73,540 | ₩72,015 | ₩72,483 | -0.62% | 92.4만 |
|---|
| 2026.06.30 | ₩75,226 | ₩75,453 | ₩73,554 | ₩74,222 | -1.33% | 100.4만 |
|---|
| 2026.06.29 | ₩75,440 | ₩75,961 | ₩74,851 | ₩74,878 | -0.74% | 101.9만 |
|---|
| 2026.06.26 | ₩76,162 | ₩76,362 | ₩74,503 | ₩74,945 | -1.60% | 106.4만 |
|---|
| 2026.06.25 | ₩75,640 | ₩76,750 | ₩75,239 | ₩76,724 | +1.43% | 86.5만 |
|---|
| 2026.06.24 | ₩75,533 | ₩75,948 | ₩74,985 | ₩75,600 | +0.09% | 118.7만 |
|---|
| 2026.06.23 | ₩76,857 | ₩77,727 | ₩76,590 | ₩77,620 | +0.99% | 99.7만 |
|---|
| 2026.06.22 | ₩76,777 | ₩77,914 | ₩76,483 | ₩77,780 | +1.31% | 92.8만 |
|---|
| 2026.06.18 | ₩77,326 | ₩77,606 | ₩75,613 | ₩76,536 | -1.02% | 191.5만 |
|---|
| 2026.06.17 | ₩81,459 | ₩81,726 | ₩78,837 | ₩79,064 | -2.94% | 135.5만 |
|---|
| 2026.06.16 | ₩81,980 | ₩82,154 | ₩80,362 | ₩80,509 | -1.79% | 127.7만 |
|---|
| 2026.06.15 | ₩83,117 | ₩83,331 | ₩82,395 | ₩82,462 | -0.79% | 91.4만 |
|---|
| 2026.06.12 | ₩81,967 | ₩84,562 | ₩81,900 | ₩84,161 | +2.68% | 130.6만 |
|---|
| 2026.06.11 | ₩84,201 | ₩84,348 | ₩82,863 | ₩82,903 | -1.54% | 137.6만 |
|---|
| 2026.06.10 | ₩82,341 | ₩82,890 | ₩82,034 | ₩82,221 | -0.15% | 119.5만 |
|---|
| 2026.06.09 | ₩83,973 | ₩84,000 | ₩80,910 | ₩82,007 | -2.34% | 131.9만 |
|---|
| 2026.06.08 | ₩83,452 | ₩84,468 | ₩83,438 | ₩84,013 | +0.67% | 68.5만 |
|---|
| 2026.06.05 | ₩85,752 | ₩85,766 | ₩81,967 | ₩82,181 | -4.16% | 128.8만 |
|---|
| 2026.06.04 | ₩84,482 | ₩85,659 | ₩84,348 | ₩85,498 | +1.20% | 107만 |
|---|
| 2026.06.03 | ₩85,391 | ₩86,408 | ₩84,936 | ₩85,632 | +0.28% | 141.7만 |
|---|
| 2026.06.02 | ₩84,441 | ₩85,913 | ₩84,321 | ₩85,404 | +1.14% | 114만 |
|---|
| 2026.06.01 | ₩82,756 | ₩84,094 | ₩82,315 | ₩83,759 | +1.21% | 143만 |
|---|
| 2026.05.29 | ₩81,659 | ₩82,395 | ₩81,218 | ₩81,499 | -0.20% | 157.3만 |
|---|
| 2026.05.28 | ₩81,740 | ₩81,900 | ₩80,175 | ₩80,241 | -1.83% | 155.4만 |
|---|
| 2026.05.27 | ₩80,736 | ₩81,619 | ₩79,506 | ₩81,164 | +0.53% | 252.6만 |
|---|
| 2026.05.26 | ₩83,599 | ₩84,749 | ₩83,371 | ₩83,853 | +0.30% | 133.7만 |
|---|
| 2026.05.22 | ₩82,288 | ₩82,743 | ₩81,740 | ₩82,408 | +0.15% | 138.1만 |
|---|
| 2026.05.21 | ₩82,569 | ₩83,197 | ₩81,686 | ₩82,622 | +0.06% | 194.3만 |
|---|
| 2026.05.20 | ₩82,288 | ₩82,783 | ₩81,071 | ₩81,178 | -1.35% | 172만 |
|---|
| 2026.05.19 | ₩81,271 | ₩81,927 | ₩80,268 | ₩81,378 | +0.13% | 366.3만 |
|---|
| 2026.05.18 | ₩82,435 | ₩83,947 | ₩82,034 | ₩83,037 | +0.73% | 192.9만 |
|---|
| 2026.05.15 | ₩83,465 | ₩83,706 | ₩82,101 | ₩82,622 | -1.01% | 139.2만 |
|---|
| 2026.05.14 | ₩85,431 | ₩85,485 | ₩83,920 | ₩84,040 | -1.63% | 76.9만 |
|---|
| 2026.05.13 | ₩84,615 | ₩85,592 | ₩84,495 | ₩85,070 | +0.54% | 137.5만 |
|---|
| 2026.05.12 | ₩83,090 | ₩83,813 | ₩82,569 | ₩83,599 | +0.61% | 181.1만 |
|---|
| 2026.05.11 | ₩81,218 | ₩82,810 | ₩81,124 | ₩82,756 | +1.89% | 162만 |
|---|
| 2026.05.08 | ₩79,559 | ₩80,803 | ₩79,238 | ₩80,001 | +0.55% | 274.2만 |
|---|
| 2026.05.07 | ₩79,064 | ₩79,693 | ₩77,232 | ₩78,864 | -0.25% | 463.6만 |
|---|
| 2026.05.06 | ₩83,304 | ₩84,094 | ₩82,716 | ₩83,505 | +0.24% | 262.5만 |
|---|
| 2026.05.05 | ₩83,893 | ₩85,404 | ₩83,853 | ₩84,910 | +1.21% | 158.7만 |
|---|
| 2026.05.04 | ₩84,441 | ₩84,615 | ₩83,304 | ₩83,331 | -1.31% | 162.4만 |
|---|
| 2026.05.01 | ₩85,150 | ₩86,047 | ₩84,709 | ₩85,204 | +0.06% | 86.5만 |
|---|
| 2026.04.30 | ₩84,803 | ₩85,819 | ₩84,602 | ₩85,471 | +0.79% | 116.9만 |
|---|
| 2026.04.29 | ₩84,950 | ₩85,284 | ₩84,308 | ₩84,990 | +0.05% | 99.7만 |
|---|
| 2026.04.28 | ₩84,575 | ₩84,950 | ₩83,987 | ₩84,468 | -0.13% | 148만 |
|---|
| 2026.04.27 | ₩84,976 | ₩85,471 | ₩84,107 | ₩84,508 | -0.55% | 102.9만 |
|---|
| 2026.04.24 | ₩83,947 | ₩84,776 | ₩83,465 | ₩84,655 | +0.84% | 142.5만 |
|---|
| 2026.04.23 | ₩83,264 | ₩84,107 | ₩83,224 | ₩83,773 | +0.61% | 165.6만 |
|---|
| 2026.04.22 | ₩83,064 | ₩83,612 | ₩82,422 | ₩83,144 | +0.10% | 170.9만 |
|---|
| 2026.04.21 | ₩80,482 | ₩81,499 | ₩80,429 | ₩81,258 | +0.96% | 195.6만 |
|---|
| 2026.04.20 | ₩78,596 | ₩80,108 | ₩78,355 | ₩79,773 | +1.50% | 171.4만 |
|---|
| 2026.04.17 | ₩76,189 | ₩78,396 | ₩75,747 | ₩78,396 | +2.90% | 269.5만 |
|---|
| 2026.04.16 | ₩77,713 | ₩78,864 | ₩77,218 | ₩78,650 | +1.20% | 254.9만 |
|---|
| 2026.04.15 | ₩78,610 | ₩79,024 | ₩77,312 | ₩77,433 | -1.50% | 203.7만 |
|---|
| 2026.04.14 | ₩80,389 | ₩80,629 | ₩78,529 | ₩78,810 | -1.96% | 204.8만 |
|---|
| 2026.04.13 | ₩79,974 | ₩81,111 | ₩79,747 | ₩80,723 | +0.94% | 340.9만 |
|---|
| 2026.04.10 | ₩79,051 | ₩80,215 | ₩78,971 | ₩80,108 | +1.34% | 153.3만 |
|---|
| 2026.04.09 | ₩79,706 | ₩80,589 | ₩78,917 | ₩79,171 | -0.67% | 276.7만 |
|---|
| 2026.04.08 | ₩76,576 | ₩78,676 | ₩76,403 | ₩78,436 | +2.43% | 318.6만 |
|---|
| 2026.04.07 | ₩78,275 | ₩78,783 | ₩77,968 | ₩78,569 | +0.38% | 213.7만 |
|---|
| 2026.04.06 | ₩77,071 | ₩78,396 | ₩76,831 | ₩78,289 | +1.58% | 82.3만 |
|---|
| 2026.04.02 | ₩78,222 | ₩78,610 | ₩77,312 | ₩77,727 | -0.63% | 228만 |
|---|
| 2026.04.01 | ₩77,847 | ₩78,248 | ₩76,991 | ₩77,473 | -0.48% | 198.2만 |
|---|
| 2026.03.31 | ₩78,489 | ₩79,426 | ₩77,433 | ₩77,820 | -0.85% | 247.9만 |
|---|
| 2026.03.30 | ₩78,783 | ₩78,864 | ₩76,229 | ₩76,510 | -2.89% | 141.6만 |
|---|
| 2026.03.27 | ₩77,767 | ₩78,944 | ₩77,285 | ₩77,968 | +0.26% | 243.3만 |
|---|
| 2026.03.26 | ₩76,336 | ₩78,503 | ₩76,336 | ₩78,021 | +2.21% | 224.2만 |
|---|
| 2026.03.25 | ₩76,764 | ₩77,392 | ₩76,296 | ₩76,483 | -0.37% | 128.6만 |
|---|
| 2026.03.24 | ₩76,322 | ₩77,513 | ₩76,108 | ₩76,550 | +0.30% | 188.1만 |
|---|
| 2026.03.23 | ₩74,637 | ₩76,897 | ₩74,343 | ₩76,389 | +2.35% | 283.2만 |
|---|
| 2026.03.20 | ₩75,506 | ₩75,827 | ₩74,570 | ₩74,664 | -1.12% | 399만 |
|---|
| 2026.03.19 | ₩73,674 | ₩75,038 | ₩73,286 | ₩74,998 | +1.80% | 420.1만 |
|---|
| 2026.03.18 | ₩74,463 | ₩74,918 | ₩73,768 | ₩73,821 | -0.86% | 235.4만 |
|---|
| 2026.03.17 | ₩73,259 | ₩75,105 | ₩73,112 | ₩74,610 | +1.84% | 283.2만 |
|---|
| 2026.03.16 | ₩70,798 | ₩72,122 | ₩70,718 | ₩72,015 | +1.72% | 153.8만 |
|---|
| 2026.03.13 | ₩71,373 | ₩71,440 | ₩70,196 | ₩70,664 | -0.99% | 172.2만 |
|---|
| 2026.03.12 | ₩71,868 | ₩72,189 | ₩70,049 | ₩71,574 | -0.41% | 266.8만 |
|---|
| 2026.03.11 | ₩71,882 | ₩72,871 | ₩71,467 | ₩72,791 | +1.27% | 141.9만 |
|---|
| 2026.03.10 | ₩71,534 | ₩72,269 | ₩71,320 | ₩71,908 | +0.52% | 244만 |
|---|
| 2026.03.09 | ₩69,982 | ₩71,400 | ₩69,715 | ₩71,186 | +1.72% | 237.4만 |
|---|
| 2026.03.06 | ₩69,889 | ₩70,718 | ₩69,354 | ₩70,263 | +0.54% | 233.5만 |
|---|
| 2026.03.05 | ₩71,627 | ₩71,627 | ₩69,755 | ₩70,477 | -1.61% | 193.3만 |
|---|
| 2026.03.04 | ₩71,494 | ₩71,989 | ₩70,517 | ₩71,694 | +0.28% | 165.6만 |
|---|
| 2026.03.03 | ₩69,996 | ₩71,159 | ₩69,501 | ₩70,811 | +1.17% | 250.7만 |
|---|
| 2026.03.02 | ₩73,460 | ₩73,594 | ₩72,096 | ₩73,018 | -0.60% | 136.9만 |
|---|
| 2026.02.27 | ₩73,179 | ₩73,380 | ₩72,657 | ₩72,764 | -0.57% | 120.8만 |
|---|
| 2026.02.26 | ₩72,015 | ₩73,032 | ₩71,520 | ₩72,778 | +1.06% | 119.6만 |
|---|
| 2026.02.25 | ₩72,804 | ₩73,152 | ₩72,176 | ₩72,537 | -0.37% | 137.2만 |
|---|
| 2026.02.24 | ₩72,256 | ₩72,510 | ₩71,775 | ₩72,350 | +0.13% | 129.8만 |
|---|
| 2026.02.23 | ₩70,611 | ₩71,841 | ₩70,611 | ₩71,654 | +1.48% | 132만 |
|---|
| 2026.02.20 | ₩71,092 | ₩71,213 | ₩68,645 | ₩69,902 | -1.67% | 286.8만 |
|---|
| 2026.02.19 | ₩71,547 | ₩73,032 | ₩70,424 | ₩71,748 | +0.28% | 485.2만 |
|---|
| 2026.02.18 | ₩67,093 | ₩67,160 | ₩66,384 | ₩66,518 | -0.86% | 132만 |
|---|
| 2026.02.17 | ₩65,662 | ₩66,264 | ₩64,766 | ₩66,050 | +0.59% | 143.5만 |
|---|
| 2026.02.13 | ₩64,378 | ₩65,314 | ₩63,762 | ₩64,993 | +0.96% | 204.3만 |
|---|
| 2026.02.12 | ₩64,284 | ₩64,378 | ₩62,077 | ₩62,973 | -2.04% | 148.9만 |
|---|
| 2026.02.11 | ₩64,538 | ₩65,167 | ₩64,150 | ₩65,073 | +0.83% | 116.6만 |
|---|
| 2026.02.10 | ₩63,428 | ₩63,441 | ₩62,733 | ₩63,294 | -0.21% | 74.3만 |
|---|
| 2026.02.09 | ₩63,281 | ₩63,655 | ₩63,134 | ₩63,548 | +0.42% | 82.9만 |
|---|
| 2026.02.06 | ₩61,489 | ₩62,799 | ₩61,368 | ₩62,746 | +2.04% | 96.6만 |
|---|
| 2026.02.05 | ₩61,181 | ₩61,769 | ₩60,699 | ₩61,489 | +0.50% | 146만 |
|---|
| 2026.02.04 | ₩62,117 | ₩62,411 | ₩61,141 | ₩62,064 | -0.09% | 161.7만 |
|---|
| 2026.02.03 | ₩60,245 | ₩62,010 | ₩60,191 | ₩61,930 | +2.80% | 140.6만 |
|---|
| 2026.02.02 | ₩58,693 | ₩60,004 | ₩58,546 | ₩59,750 | +1.80% | 155.2만 |
|---|
| 2026.01.30 | ₩59,643 | ₩59,763 | ₩58,666 | ₩59,255 | -0.65% | 123.1만 |
|---|
| 2026.01.29 | ₩60,766 | ₩61,248 | ₩59,429 | ₩60,271 | -0.81% | 167.1만 |
|---|
| 2026.01.28 | ₩59,736 | ₩59,883 | ₩58,880 | ₩59,389 | -0.58% | 142.6만 |
|---|
| 2026.01.27 | ₩59,442 | ₩60,057 | ₩59,429 | ₩59,924 | +0.81% | 141.9만 |
|---|
| 2026.01.26 | ₩59,710 | ₩59,910 | ₩58,720 | ₩58,813 | -1.50% | 134.7만 |
|---|
| 2026.01.23 | ₩60,592 | ₩60,753 | ₩59,402 | ₩59,429 | -1.92% | 134.3만 |
|---|
| 2026.01.22 | ₩58,961 | ₩59,482 | ₩58,680 | ₩59,335 | +0.64% | 78.7만 |
|---|
| 2026.01.21 | ₩58,131 | ₩59,188 | ₩58,051 | ₩59,134 | +1.73% | 167.4만 |
|---|
| 2026.01.20 | ₩56,513 | ₩56,874 | ₩55,563 | ₩56,647 | +0.24% | 99.5만 |
|---|
| 2026.01.16 | ₩55,871 | ₩56,004 | ₩55,483 | ₩55,897 | +0.05% | 97.8만 |
|---|
| 2026.01.15 | ₩56,419 | ₩56,513 | ₩55,456 | ₩55,483 | -1.66% | 159.5만 |
|---|
| 2026.01.14 | ₩55,790 | ₩57,101 | ₩55,737 | ₩56,740 | +1.70% | 172.2만 |
|---|
| 2026.01.13 | ₩54,975 | ₩56,045 | ₩54,921 | ₩55,804 | +1.51% | 124.4만 |
|---|
| 2026.01.12 | ₩53,811 | ₩54,359 | ₩53,744 | ₩54,038 | +0.42% | 108.1만 |
|---|
| 2026.01.09 | ₩54,052 | ₩54,266 | ₩53,396 | ₩53,450 | -1.11% | 80.4만 |
|---|
| 2026.01.08 | ₩53,155 | ₩54,279 | ₩52,982 | ₩54,266 | +2.09% | 158.2만 |
|---|
| 2026.01.07 | ₩52,781 | ₩52,968 | ₩52,259 | ₩52,714 | -0.13% | 94.9만 |
|---|
| 2026.01.06 | ₩54,841 | ₩55,336 | ₩53,931 | ₩53,985 | -1.56% | 178.6만 |
|---|
| 2026.01.05 | ₩53,690 | ₩54,694 | ₩52,915 | ₩54,292 | +1.12% | 337.3만 |
|---|
| 2026.01.02 | ₩51,403 | ₩52,380 | ₩51,229 | ₩52,259 | +1.67% | 135.1만 |
|---|
| 2025.12.31 | ₩52,166 | ₩52,246 | ₩51,430 | ₩51,430 | -1.41% | 64.7만 |
|---|
| 2025.12.30 | ₩51,697 | ₩52,099 | ₩51,684 | ₩51,952 | +0.49% | 89.2만 |
|---|
| 2025.12.29 | ₩51,631 | ₩51,764 | ₩51,283 | ₩51,537 | -0.18% | 84.6만 |
|---|
| 2025.12.26 | ₩51,376 | ₩51,550 | ₩51,055 | ₩51,269 | -0.21% | 44.8만 |
|---|
| 2025.12.24 | ₩51,122 | ₩51,363 | ₩50,935 | ₩51,256 | +0.26% | 27.3만 |
|---|
| 2025.12.23 | ₩51,430 | ₩51,818 | ₩51,136 | ₩51,363 | -0.13% | 96.5만 |
|---|
| 2025.12.22 | ₩51,310 | ₩51,631 | ₩50,975 | ₩51,042 | -0.52% | 107.3만 |
|---|
| 2025.12.19 | ₩51,176 | ₩51,350 | ₩50,413 | ₩50,507 | -1.31% | 248.1만 |
|---|
| 2025.12.18 | ₩52,741 | ₩52,781 | ₩50,721 | ₩50,855 | -3.58% | 300.4만 |
|---|
| 2025.12.17 | ₩53,182 | ₩53,624 | ₩52,741 | ₩53,530 | +0.65% | 139.8만 |
|---|
| 2025.12.16 | ₩53,289 | ₩53,436 | ₩52,607 | ₩52,821 | -0.88% | 122.2만 |
|---|
| 2025.12.15 | ₩54,373 | ₩54,386 | ₩53,530 | ₩53,945 | -0.79% | 89.5만 |
|---|
| 2025.12.12 | ₩54,506 | ₩54,587 | ₩53,797 | ₩54,038 | -0.86% | 60.3만 |
|---|
| 2025.12.11 | ₩54,306 | ₩54,707 | ₩54,212 | ₩54,440 | +0.25% | 95.2만 |
|---|
| 2025.12.10 | ₩53,704 | ₩54,560 | ₩53,343 | ₩54,520 | +1.52% | 104.1만 |
|---|
| 2025.12.09 | ₩54,252 | ₩54,734 | ₩54,159 | ₩54,306 | +0.10% | 87.6만 |
|---|
| 2025.12.08 | ₩54,801 | ₩55,403 | ₩54,573 | ₩54,613 | -0.34% | 61.8만 |
|---|
| 2025.12.05 | ₩55,229 | ₩55,483 | ₩54,627 | ₩54,680 | -0.99% | 77.7만 |
|---|
| 2025.12.04 | ₩55,055 | ₩55,630 | ₩55,028 | ₩55,296 | +0.44% | 89.9만 |
|---|
| 2025.12.03 | ₩54,172 | ₩55,082 | ₩54,078 | ₩55,055 | +1.63% | 95.5만 |
|---|
| 2025.12.02 | ₩52,888 | ₩53,356 | ₩52,674 | ₩53,222 | +0.63% | 92.4만 |
|---|
| 2025.12.01 | ₩54,292 | ₩54,948 | ₩54,118 | ₩54,266 | -0.05% | 109.5만 |
|---|
| 2025.11.28 | ₩53,303 | ₩54,105 | ₩53,236 | ₩53,797 | +0.93% | 48.9만 |
|---|
| 2025.11.26 | ₩53,035 | ₩53,503 | ₩53,022 | ₩53,383 | +0.66% | 89.3만 |
|---|
| 2025.11.25 | ₩52,366 | ₩53,022 | ₩52,072 | ₩52,995 | +1.20% | 118만 |
|---|
| 2025.11.24 | ₩52,781 | ₩53,048 | ₩52,206 | ₩52,915 | +0.25% | 105만 |
|---|
| 2025.11.21 | ₩52,875 | ₩53,450 | ₩52,607 | ₩53,436 | +1.06% | 72.5만 |
|---|
| 2025.11.20 | ₩53,971 | ₩54,680 | ₩52,808 | ₩52,995 | -1.81% | 92.3만 |
|---|
| 2025.11.19 | ₩53,383 | ₩54,359 | ₩53,316 | ₩53,945 | +1.05% | 134.7만 |
|---|
| 2025.11.18 | ₩52,928 | ₩53,998 | ₩52,875 | ₩53,918 | +1.87% | 130.5만 |
|---|
| 2025.11.17 | ₩54,306 | ₩54,573 | ₩53,597 | ₩53,784 | -0.96% | 108.3만 |
|---|
| 2025.11.14 | ₩54,172 | ₩54,921 | ₩54,078 | ₩54,413 | +0.44% | 89.7만 |
|---|
| 2025.11.13 | ₩55,282 | ₩55,670 | ₩54,774 | ₩54,787 | -0.90% | 107.4만 |
|---|
| 2025.11.12 | ₩55,001 | ₩55,389 | ₩54,761 | ₩54,774 | -0.41% | 99만 |
|---|
| 2025.11.11 | ₩55,175 | ₩55,857 | ₩55,122 | ₩55,215 | +0.07% | 99.2만 |
|---|
| 2025.11.10 | ₩54,600 | ₩54,961 | ₩54,038 | ₩54,841 | +0.44% | 57.4만 |
|---|
| 2025.11.07 | ₩54,065 | ₩54,734 | ₩53,637 | ₩54,279 | +0.40% | 110.2만 |
|---|
| 2025.11.06 | ₩54,078 | ₩54,560 | ₩54,011 | ₩54,359 | +0.52% | 84.3만 |
|---|
| 2025.11.05 | ₩53,316 | ₩54,011 | ₩53,222 | ₩53,650 | +0.63% | 110만 |
|---|
| 2025.11.04 | ₩53,476 | ₩53,543 | ₩52,915 | ₩53,249 | -0.43% | 137만 |
|---|
| 2025.11.03 | ₩53,704 | ₩54,694 | ₩53,530 | ₩54,480 | +1.44% | 174.1만 |
|---|
| 2025.10.31 | ₩53,784 | ₩53,904 | ₩53,062 | ₩53,236 | -1.02% | 182.7만 |
|---|
| 2025.10.30 | ₩52,473 | ₩53,650 | ₩50,948 | ₩53,423 | +1.81% | 458.4만 |
|---|
| 2025.10.29 | ₩50,547 | ₩51,697 | ₩50,480 | ₩50,935 | +0.77% | 238.7만 |
|---|
| 2025.10.28 | ₩49,771 | ₩50,574 | ₩49,758 | ₩50,427 | +1.32% | 187.2만 |
|---|
| 2025.10.27 | ₩48,715 | ₩49,664 | ₩48,715 | ₩49,638 | +1.89% | 130.1만 |
|---|
| 2025.10.24 | ₩48,527 | ₩48,808 | ₩47,872 | ₩47,872 | -1.35% | 125.1만 |
|---|
| 2025.10.23 | ₩48,126 | ₩49,156 | ₩48,126 | ₩49,076 | +1.97% | 170.7만 |
|---|
| 2025.10.22 | ₩47,029 | ₩47,564 | ₩46,909 | ₩47,297 | +0.57% | 125.2만 |
|---|
| 2025.10.21 | ₩46,334 | ₩46,641 | ₩45,892 | ₩46,374 | +0.09% | 142.8만 |
|---|
| 2025.10.20 | ₩46,040 | ₩46,534 | ₩45,973 | ₩46,521 | +1.05% | 123.9만 |
|---|
| 2025.10.17 | ₩45,852 | ₩46,040 | ₩45,678 | ₩46,013 | +0.35% | 99.8만 |
|---|
| 2025.10.16 | ₩46,240 | ₩46,695 | ₩45,812 | ₩45,959 | -0.61% | 227.9만 |
|---|
| 2025.10.15 | ₩45,999 | ₩46,307 | ₩45,759 | ₩45,852 | -0.32% | 119.8만 |
|---|
| 2025.10.14 | ₩45,197 | ₩46,053 | ₩45,103 | ₩45,973 | +1.72% | 87.3만 |
|---|
| 2025.10.13 | ₩45,625 | ₩45,906 | ₩45,250 | ₩45,772 | +0.32% | 81.8만 |
|---|
| 2025.10.10 | ₩46,294 | ₩46,722 | ₩45,010 | ₩45,063 | -2.66% | 143.4만 |
|---|
| 2025.10.09 | ₩48,648 | ₩48,902 | ₩47,551 | ₩47,551 | -2.25% | 101.4만 |
|---|
| 2025.10.08 | ₩48,955 | ₩48,969 | ₩48,474 | ₩48,715 | -0.49% | 94.9만 |
|---|
| 2025.10.07 | ₩48,420 | ₩48,741 | ₩48,300 | ₩48,688 | +0.55% | 99.8만 |
|---|
| 2025.10.06 | ₩48,661 | ₩48,902 | ₩48,354 | ₩48,380 | -0.58% | 148.8만 |
|---|
| 2025.10.03 | ₩48,367 | ₩48,768 | ₩48,340 | ₩48,661 | +0.61% | 135.2만 |
|---|
| 2025.10.02 | ₩48,982 | ₩49,116 | ₩48,113 | ₩48,113 | -1.77% | 159.2만 |
|---|
| 2025.10.01 | ₩48,822 | ₩49,651 | ₩48,715 | ₩49,437 | +1.26% | 244.4만 |
|---|
| 2025.09.30 | ₩47,645 | ₩47,872 | ₩47,350 | ₩47,845 | +0.42% | 244.6만 |
|---|
| 2025.09.29 | ₩47,457 | ₩47,966 | ₩47,324 | ₩47,631 | +0.37% | 252.9만 |
|---|
| 2025.09.26 | ₩46,989 | ₩47,524 | ₩46,989 | ₩47,297 | +0.65% | 197.6만 |
|---|
| 2025.09.25 | ₩46,040 | ₩46,855 | ₩46,013 | ₩46,521 | +1.05% | 177만 |
|---|
| 2025.09.24 | ₩47,257 | ₩47,752 | ₩46,280 | ₩46,387 | -1.84% | 304만 |
|---|
| 2025.09.23 | ₩47,110 | ₩48,059 | ₩47,029 | ₩47,136 | +0.06% | 235만 |
|---|
| 2025.09.22 | ₩46,508 | ₩46,775 | ₩45,692 | ₩46,508 | 0.00% | 252.7만 |
|---|
| 2025.09.19 | ₩46,762 | ₩46,949 | ₩46,575 | ₩46,708 | -0.11% | 153.1만 |
|---|
| 2025.09.18 | ₩47,497 | ₩47,551 | ₩46,802 | ₩46,976 | -1.10% | 119.5만 |
|---|
| 2025.09.17 | ₩47,203 | ₩47,966 | ₩47,043 | ₩47,257 | +0.11% | 189.1만 |
|---|
| 2025.09.16 | ₩47,912 | ₩48,835 | ₩47,912 | ₩48,541 | +1.31% | 112.2만 |
|---|
| 2025.09.15 | ₩47,792 | ₩48,140 | ₩47,658 | ₩47,939 | +0.31% | 84.6만 |
|---|
| 2025.09.12 | ₩48,447 | ₩48,929 | ₩47,885 | ₩47,925 | -1.08% | 125.3만 |
|---|
| 2025.09.11 | ₩47,845 | ₩48,220 | ₩47,645 | ₩48,193 | +0.73% | 158.8만 |
|---|
| 2025.09.10 | ₩46,909 | ₩47,671 | ₩46,735 | ₩47,578 | +1.43% | 216.7만 |
|---|
| 2025.09.09 | ₩47,390 | ₩47,778 | ₩46,949 | ₩46,949 | -0.93% | 220.5만 |
|---|
| 2025.09.08 | ₩47,270 | ₩47,471 | ₩46,334 | ₩46,668 | -1.27% | 287.2만 |
|---|
| 2025.09.05 | ₩47,524 | ₩47,524 | ₩46,601 | ₩46,655 | -1.83% | 355.3만 |
|---|
| 2025.09.04 | ₩47,056 | ₩48,059 | ₩46,775 | ₩47,939 | +1.88% | 197.5만 |
|---|
| 2025.09.03 | ₩47,631 | ₩48,407 | ₩46,722 | ₩46,762 | -1.83% | 290.6만 |
|---|
| 2025.09.02 | ₩48,220 | ₩48,247 | ₩47,190 | ₩47,564 | -1.36% | 274.1만 |
|---|
| 2025.08.29 | ₩48,447 | ₩48,889 | ₩48,300 | ₩48,407 | -0.08% | 121.6만 |
|---|
| 2025.08.28 | ₩48,434 | ₩48,795 | ₩48,193 | ₩48,661 | +0.47% | 133.6만 |
|---|