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 | ₩76,722 | ₩77,594 | ₩76,454 | ₩76,910 | +0.24% | 105.1만 |
| 2026.10.08 | ₩74,898 | ₩76,199 | ₩74,401 | ₩75,904 | +1.34% | 100.1만 |
| 2026.10.07 | ₩76,373 | ₩76,588 | ₩74,281 | ₩74,549 | -2.39% | 95.6만 |
| 2026.10.06 | ₩76,722 | ₩76,869 | ₩75,059 | ₩76,279 | -0.58% | 203.8만 |
| 2026.10.05 | ₩76,212 | ₩78,787 | ₩76,132 | ₩78,412 | +2.89% | 194.9만 |
| 2026.10.02 | ₩74,147 | ₩75,179 | ₩73,986 | ₩75,099 | +1.28% | 98.5만 |
| 2026.10.01 | ₩73,409 | ₩74,656 | ₩72,819 | ₩74,643 | +1.68% | 107.8만 |
| 2026.09.30 | ₩73,717 | ₩74,764 | ₩73,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,012 |
| +0.40% |
| 166.2만 |
| 2026.09.29 | ₩73,690 | ₩74,442 | ₩73,315 | ₩73,838 | +0.20% | 96.1만 |
|---|
| 2026.09.28 | ₩75,515 | ₩75,904 | ₩74,992 | ₩75,273 | -0.32% | 123.2만 |
|---|
| 2026.09.25 | ₩74,361 | ₩75,072 | ₩74,120 | ₩74,401 | +0.05% | 78.9만 |
|---|
| 2026.09.24 | ₩76,065 | ₩76,521 | ₩74,871 | ₩74,951 | -1.46% | 148.5만 |
|---|
| 2026.09.23 | ₩74,643 | ₩75,528 | ₩74,375 | ₩74,804 | +0.22% | 110만 |
|---|
| 2026.09.22 | ₩73,865 | ₩75,488 | ₩73,462 | ₩74,334 | +0.64% | 82.6만 |
|---|
| 2026.09.21 | ₩75,863 | ₩75,863 | ₩74,576 | ₩75,072 | -1.04% | 101.6만 |
|---|
| 2026.09.18 | ₩75,246 | ₩75,501 | ₩74,495 | ₩75,448 | +0.27% | 152.3만 |
|---|
| 2026.09.17 | ₩75,877 | ₩76,480 | ₩75,434 | ₩75,810 | -0.09% | 77.3만 |
|---|
| 2026.09.16 | ₩76,856 | ₩77,245 | ₩74,871 | ₩75,515 | -1.75% | 102.9만 |
|---|
| 2026.09.15 | ₩75,246 | ₩76,212 | ₩75,005 | ₩75,971 | +0.96% | 107.2만 |
|---|
| 2026.09.14 | ₩76,091 | ₩76,118 | ₩73,181 | ₩73,959 | -2.80% | 162.5만 |
|---|
| 2026.09.11 | ₩76,910 | ₩77,164 | ₩76,293 | ₩76,977 | +0.09% | 101.6만 |
|---|
| 2026.09.10 | ₩77,580 | ₩77,580 | ₩75,702 | ₩76,346 | -1.59% | 60.4만 |
|---|
| 2026.09.09 | ₩77,433 | ₩78,009 | ₩76,628 | ₩77,245 | -0.24% | 100.6만 |
|---|
| 2026.09.08 | ₩76,333 | ₩77,768 | ₩76,279 | ₩76,373 | +0.05% | 144.5만 |
|---|
| 2026.09.04 | ₩75,407 | ₩75,783 | ₩74,629 | ₩75,716 | +0.41% | 70.9만 |
|---|
| 2026.09.03 | ₩75,850 | ₩76,105 | ₩75,099 | ₩75,528 | -0.42% | 83.6만 |
|---|
| 2026.09.02 | ₩74,254 | ₩75,327 | ₩73,677 | ₩75,085 | +1.12% | 187.1만 |
|---|
| 2026.09.01 | ₩75,380 | ₩76,266 | ₩74,723 | ₩75,917 | +0.71% | 115.2만 |
|---|
| 2026.08.31 | ₩75,112 | ₩75,944 | ₩74,160 | ₩74,938 | -0.23% | 140.3만 |
|---|
| 2026.08.28 | ₩72,966 | ₩73,194 | ₩72,094 | ₩72,389 | -0.79% | 68.1만 |
|---|
| 2026.08.27 | ₩72,752 | ₩73,261 | ₩71,813 | ₩72,845 | +0.13% | 118.6만 |
|---|
| 2026.08.26 | ₩72,711 | ₩73,033 | ₩72,068 | ₩72,242 | -0.65% | 104.1만 |
|---|
| 2026.08.25 | ₩71,705 | ₩73,503 | ₩71,705 | ₩73,234 | +2.13% | 110.6만 |
|---|
| 2026.08.24 | ₩71,088 | ₩71,866 | ₩70,190 | ₩71,652 | +0.79% | 171.1만 |
|---|
| 2026.08.21 | ₩70,820 | ₩71,477 | ₩69,841 | ₩70,632 | -0.27% | 86.8만 |
|---|
| 2026.08.20 | ₩71,008 | ₩72,644 | ₩70,498 | ₩70,659 | -0.49% | 276.4만 |
|---|
| 2026.08.19 | ₩71,987 | ₩72,108 | ₩70,780 | ₩71,209 | -1.08% | 213.6만 |
|---|
| 2026.08.18 | ₩71,826 | ₩71,826 | ₩70,887 | ₩71,021 | -1.12% | 153.8만 |
|---|
| 2026.08.17 | ₩72,121 | ₩72,215 | ₩71,236 | ₩71,679 | -0.61% | 138만 |
|---|
| 2026.08.14 | ₩70,512 | ₩72,269 | ₩70,391 | ₩71,866 | +1.92% | 178만 |
|---|
| 2026.08.13 | ₩70,780 | ₩71,196 | ₩70,176 | ₩70,579 | -0.28% | 137.2만 |
|---|
| 2026.08.12 | ₩71,477 | ₩72,054 | ₩71,088 | ₩71,290 | -0.26% | 148.6만 |
|---|
| 2026.08.11 | ₩72,188 | ₩72,483 | ₩71,196 | ₩71,679 | -0.71% | 269.8만 |
|---|
| 2026.08.10 | ₩71,477 | ₩72,913 | ₩71,424 | ₩72,778 | +1.82% | 224.6만 |
|---|
| 2026.08.07 | ₩72,121 | ₩72,188 | ₩70,927 | ₩71,142 | -1.36% | 148.1만 |
|---|
| 2026.08.06 | ₩74,307 | ₩74,737 | ₩70,565 | ₩71,625 | -3.61% | 469.4만 |
|---|
| 2026.08.05 | ₩78,291 | ₩78,425 | ₩76,440 | ₩76,521 | -2.26% | 91.2만 |
|---|
| 2026.08.04 | ₩76,682 | ₩78,224 | ₩76,239 | ₩77,741 | +1.38% | 95.4만 |
|---|
| 2026.08.03 | ₩75,595 | ₩76,722 | ₩75,005 | ₩76,655 | +1.40% | 129만 |
|---|
| 2026.07.31 | ₩76,588 | ₩77,071 | ₩75,837 | ₩76,896 | +0.40% | 116.9만 |
|---|
| 2026.07.30 | ₩75,327 | ₩76,105 | ₩74,710 | ₩76,091 | +1.01% | 98.5만 |
|---|
| 2026.07.29 | ₩76,373 | ₩76,440 | ₩74,817 | ₩74,871 | -1.97% | 93.1만 |
|---|
| 2026.07.28 | ₩75,139 | ₩75,474 | ₩74,012 | ₩74,629 | -0.68% | 95.4만 |
|---|
| 2026.07.27 | ₩76,816 | ₩77,191 | ₩75,528 | ₩75,662 | -1.50% | 97.6만 |
|---|
| 2026.07.24 | ₩77,527 | ₩78,814 | ₩77,178 | ₩77,352 | -0.22% | 145.7만 |
|---|
| 2026.07.23 | ₩78,653 | ₩78,948 | ₩76,856 | ₩76,936 | -2.18% | 117.5만 |
|---|
| 2026.07.22 | ₩77,634 | ₩78,761 | ₩77,634 | ₩78,211 | +0.74% | 73.1만 |
|---|
| 2026.07.21 | ₩75,756 | ₩76,427 | ₩74,093 | ₩76,427 | +0.89% | 103.3만 |
|---|
| 2026.07.20 | ₩76,252 | ₩76,883 | ₩75,220 | ₩75,233 | -1.34% | 83.8만 |
|---|
| 2026.07.17 | ₩75,233 | ₩76,722 | ₩74,696 | ₩76,668 | +1.91% | 81.2만 |
|---|
| 2026.07.16 | ₩75,729 | ₩75,957 | ₩74,576 | ₩74,764 | -1.28% | 95.7만 |
|---|
| 2026.07.15 | ₩76,480 | ₩76,722 | ₩75,179 | ₩76,346 | -0.18% | 108.2만 |
|---|
| 2026.07.14 | ₩75,890 | ₩76,239 | ₩74,924 | ₩75,528 | -0.48% | 80.4만 |
|---|
| 2026.07.13 | ₩74,844 | ₩75,407 | ₩74,643 | ₩74,911 | +0.09% | 106.2만 |
|---|
| 2026.07.10 | ₩74,227 | ₩74,723 | ₩73,945 | ₩74,535 | +0.42% | 93만 |
|---|
| 2026.07.09 | ₩73,449 | ₩73,744 | ₩72,953 | ₩73,664 | +0.29% | 94.8만 |
|---|
| 2026.07.08 | ₩72,953 | ₩74,012 | ₩72,604 | ₩73,945 | +1.36% | 144.9만 |
|---|
| 2026.07.07 | ₩71,987 | ₩72,939 | ₩71,679 | ₩72,577 | +0.82% | 129.6만 |
|---|
| 2026.07.06 | ₩72,430 | ₩72,953 | ₩72,054 | ₩72,161 | -0.37% | 100.1만 |
|---|
| 2026.07.02 | ₩73,248 | ₩73,556 | ₩71,759 | ₩72,604 | -0.88% | 123만 |
|---|
| 2026.07.01 | ₩73,141 | ₩73,744 | ₩72,215 | ₩72,685 | -0.62% | 92.4만 |
|---|
| 2026.06.30 | ₩75,434 | ₩75,662 | ₩73,758 | ₩74,428 | -1.33% | 100.4만 |
|---|
| 2026.06.29 | ₩75,649 | ₩76,172 | ₩75,059 | ₩75,085 | -0.74% | 101.9만 |
|---|
| 2026.06.26 | ₩76,373 | ₩76,574 | ₩74,710 | ₩75,152 | -1.60% | 106.4만 |
|---|
| 2026.06.25 | ₩75,850 | ₩76,963 | ₩75,448 | ₩76,936 | +1.43% | 86.5만 |
|---|
| 2026.06.24 | ₩75,743 | ₩76,158 | ₩75,193 | ₩75,810 | +0.09% | 118.7만 |
|---|
| 2026.06.23 | ₩77,071 | ₩77,942 | ₩76,802 | ₩77,835 | +0.99% | 99.7만 |
|---|
| 2026.06.22 | ₩76,990 | ₩78,130 | ₩76,695 | ₩77,996 | +1.31% | 92.8만 |
|---|
| 2026.06.18 | ₩77,540 | ₩77,822 | ₩75,823 | ₩76,749 | -1.02% | 191.5만 |
|---|
| 2026.06.17 | ₩81,685 | ₩81,953 | ₩79,056 | ₩79,284 | -2.94% | 135.5만 |
|---|
| 2026.06.16 | ₩82,208 | ₩82,382 | ₩80,585 | ₩80,732 | -1.79% | 127.7만 |
|---|
| 2026.06.15 | ₩83,348 | ₩83,562 | ₩82,623 | ₩82,691 | -0.79% | 91.4만 |
|---|
| 2026.06.12 | ₩82,194 | ₩84,796 | ₩82,127 | ₩84,394 | +2.68% | 130.6만 |
|---|
| 2026.06.11 | ₩84,434 | ₩84,582 | ₩83,093 | ₩83,133 | -1.54% | 137.6만 |
|---|
| 2026.06.10 | ₩82,570 | ₩83,120 | ₩82,261 | ₩82,449 | -0.15% | 119.5만 |
|---|
| 2026.06.09 | ₩84,206 | ₩84,233 | ₩81,135 | ₩82,234 | -2.34% | 131.9만 |
|---|
| 2026.06.08 | ₩83,683 | ₩84,702 | ₩83,670 | ₩84,246 | +0.67% | 68.5만 |
|---|
| 2026.06.05 | ₩85,990 | ₩86,004 | ₩82,194 | ₩82,409 | -4.16% | 128.8만 |
|---|
| 2026.06.04 | ₩84,716 | ₩85,896 | ₩84,582 | ₩85,735 | +1.20% | 107만 |
|---|
| 2026.06.03 | ₩85,628 | ₩86,647 | ₩85,172 | ₩85,869 | +0.28% | 141.7만 |
|---|
| 2026.06.02 | ₩84,676 | ₩86,151 | ₩84,555 | ₩85,641 | +1.14% | 114만 |
|---|
| 2026.06.01 | ₩82,986 | ₩84,327 | ₩82,543 | ₩83,992 | +1.21% | 143만 |
|---|
| 2026.05.29 | ₩81,886 | ₩82,623 | ₩81,443 | ₩81,725 | -0.20% | 157.3만 |
|---|
| 2026.05.28 | ₩81,966 | ₩82,127 | ₩80,397 | ₩80,464 | -1.83% | 155.4만 |
|---|
| 2026.05.27 | ₩80,960 | ₩81,846 | ₩79,726 | ₩81,389 | +0.53% | 252.6만 |
|---|
| 2026.05.26 | ₩83,831 | ₩84,984 | ₩83,603 | ₩84,085 | +0.30% | 133.7만 |
|---|
| 2026.05.22 | ₩82,516 | ₩82,972 | ₩81,966 | ₩82,637 | +0.15% | 138.1만 |
|---|
| 2026.05.21 | ₩82,798 | ₩83,428 | ₩81,913 | ₩82,851 | +0.06% | 194.3만 |
|---|
| 2026.05.20 | ₩82,516 | ₩83,012 | ₩81,296 | ₩81,403 | -1.35% | 172만 |
|---|
| 2026.05.19 | ₩81,497 | ₩82,154 | ₩80,491 | ₩81,604 | +0.13% | 366.3만 |
|---|
| 2026.05.18 | ₩82,664 | ₩84,179 | ₩82,261 | ₩83,267 | +0.73% | 192.9만 |
|---|
| 2026.05.15 | ₩83,696 | ₩83,938 | ₩82,328 | ₩82,851 | -1.01% | 139.2만 |
|---|
| 2026.05.14 | ₩85,668 | ₩85,722 | ₩84,153 | ₩84,273 | -1.63% | 76.9만 |
|---|
| 2026.05.13 | ₩84,850 | ₩85,829 | ₩84,729 | ₩85,306 | +0.54% | 137.5만 |
|---|
| 2026.05.12 | ₩83,321 | ₩84,045 | ₩82,798 | ₩83,831 | +0.61% | 181.1만 |
|---|
| 2026.05.11 | ₩81,443 | ₩83,039 | ₩81,349 | ₩82,986 | +1.89% | 162만 |
|---|
| 2026.05.08 | ₩79,780 | ₩81,027 | ₩79,458 | ₩80,223 | +0.55% | 274.2만 |
|---|
| 2026.05.07 | ₩79,284 | ₩79,914 | ₩77,446 | ₩79,082 | -0.25% | 463.6만 |
|---|
| 2026.05.06 | ₩83,536 | ₩84,327 | ₩82,945 | ₩83,737 | +0.24% | 262.5만 |
|---|
| 2026.05.05 | ₩84,126 | ₩85,641 | ₩84,085 | ₩85,145 | +1.21% | 158.7만 |
|---|
| 2026.05.04 | ₩84,676 | ₩84,850 | ₩83,536 | ₩83,562 | -1.31% | 162.4만 |
|---|
| 2026.05.01 | ₩85,387 | ₩86,285 | ₩84,944 | ₩85,440 | +0.06% | 86.5만 |
|---|
| 2026.04.30 | ₩85,038 | ₩86,057 | ₩84,837 | ₩85,708 | +0.79% | 116.9만 |
|---|
| 2026.04.29 | ₩85,185 | ₩85,521 | ₩84,542 | ₩85,226 | +0.05% | 99.7만 |
|---|
| 2026.04.28 | ₩84,810 | ₩85,185 | ₩84,220 | ₩84,702 | -0.13% | 148만 |
|---|
| 2026.04.27 | ₩85,212 | ₩85,708 | ₩84,340 | ₩84,743 | -0.55% | 102.9만 |
|---|
| 2026.04.24 | ₩84,179 | ₩85,011 | ₩83,696 | ₩84,890 | +0.84% | 142.5만 |
|---|
| 2026.04.23 | ₩83,495 | ₩84,340 | ₩83,455 | ₩84,005 | +0.61% | 165.6만 |
|---|
| 2026.04.22 | ₩83,294 | ₩83,844 | ₩82,650 | ₩83,375 | +0.10% | 170.9만 |
|---|
| 2026.04.21 | ₩80,705 | ₩81,725 | ₩80,652 | ₩81,483 | +0.96% | 195.6만 |
|---|
| 2026.04.20 | ₩78,814 | ₩80,330 | ₩78,573 | ₩79,995 | +1.50% | 171.4만 |
|---|
| 2026.04.17 | ₩76,400 | ₩78,613 | ₩75,957 | ₩78,613 | +2.90% | 269.5만 |
|---|
| 2026.04.16 | ₩77,929 | ₩79,082 | ₩77,433 | ₩78,868 | +1.20% | 254.9만 |
|---|
| 2026.04.15 | ₩78,828 | ₩79,243 | ₩77,527 | ₩77,647 | -1.50% | 203.7만 |
|---|
| 2026.04.14 | ₩80,612 | ₩80,853 | ₩78,747 | ₩79,029 | -1.96% | 204.8만 |
|---|
| 2026.04.13 | ₩80,196 | ₩81,336 | ₩79,968 | ₩80,947 | +0.94% | 340.9만 |
|---|
| 2026.04.10 | ₩79,270 | ₩80,437 | ₩79,190 | ₩80,330 | +1.34% | 153.3만 |
|---|
| 2026.04.09 | ₩79,927 | ₩80,813 | ₩79,136 | ₩79,391 | -0.67% | 276.7만 |
|---|
| 2026.04.08 | ₩76,789 | ₩78,895 | ₩76,614 | ₩78,653 | +2.43% | 318.6만 |
|---|
| 2026.04.07 | ₩78,492 | ₩79,002 | ₩78,184 | ₩78,787 | +0.38% | 213.7만 |
|---|
| 2026.04.06 | ₩77,285 | ₩78,613 | ₩77,044 | ₩78,506 | +1.58% | 82.3만 |
|---|
| 2026.04.02 | ₩78,439 | ₩78,828 | ₩77,527 | ₩77,942 | -0.63% | 228만 |
|---|
| 2026.04.01 | ₩78,063 | ₩78,465 | ₩77,205 | ₩77,688 | -0.48% | 198.2만 |
|---|
| 2026.03.31 | ₩78,707 | ₩79,646 | ₩77,647 | ₩78,036 | -0.85% | 247.9만 |
|---|
| 2026.03.30 | ₩79,002 | ₩79,082 | ₩76,440 | ₩76,722 | -2.89% | 141.6만 |
|---|
| 2026.03.27 | ₩77,983 | ₩79,163 | ₩77,500 | ₩78,184 | +0.26% | 243.3만 |
|---|
| 2026.03.26 | ₩76,547 | ₩78,720 | ₩76,547 | ₩78,237 | +2.21% | 224.2만 |
|---|
| 2026.03.25 | ₩76,977 | ₩77,607 | ₩76,507 | ₩76,695 | -0.37% | 128.6만 |
|---|
| 2026.03.24 | ₩76,534 | ₩77,728 | ₩76,319 | ₩76,762 | +0.30% | 188.1만 |
|---|
| 2026.03.23 | ₩74,844 | ₩77,111 | ₩74,549 | ₩76,601 | +2.35% | 283.2만 |
|---|
| 2026.03.20 | ₩75,716 | ₩76,038 | ₩74,777 | ₩74,871 | -1.12% | 399만 |
|---|
| 2026.03.19 | ₩73,878 | ₩75,246 | ₩73,489 | ₩75,206 | +1.80% | 420.1만 |
|---|
| 2026.03.18 | ₩74,670 | ₩75,126 | ₩73,972 | ₩74,026 | -0.86% | 235.4만 |
|---|
| 2026.03.17 | ₩73,462 | ₩75,313 | ₩73,315 | ₩74,817 | +1.84% | 283.2만 |
|---|
| 2026.03.16 | ₩70,994 | ₩72,322 | ₩70,914 | ₩72,215 | +1.72% | 153.8만 |
|---|
| 2026.03.13 | ₩71,571 | ₩71,638 | ₩70,391 | ₩70,860 | -0.99% | 172.2만 |
|---|
| 2026.03.12 | ₩72,068 | ₩72,389 | ₩70,243 | ₩71,772 | -0.41% | 266.8만 |
|---|
| 2026.03.11 | ₩72,081 | ₩73,073 | ₩71,665 | ₩72,993 | +1.27% | 141.9만 |
|---|
| 2026.03.10 | ₩71,732 | ₩72,470 | ₩71,518 | ₩72,108 | +0.52% | 244만 |
|---|
| 2026.03.09 | ₩70,176 | ₩71,598 | ₩69,908 | ₩71,383 | +1.72% | 237.4만 |
|---|
| 2026.03.06 | ₩70,082 | ₩70,914 | ₩69,546 | ₩70,458 | +0.54% | 233.5만 |
|---|
| 2026.03.05 | ₩71,826 | ₩71,826 | ₩69,948 | ₩70,673 | -1.61% | 193.3만 |
|---|
| 2026.03.04 | ₩71,692 | ₩72,188 | ₩70,713 | ₩71,893 | +0.28% | 165.6만 |
|---|
| 2026.03.03 | ₩70,190 | ₩71,357 | ₩69,693 | ₩71,008 | +1.17% | 250.7만 |
|---|
| 2026.03.02 | ₩73,664 | ₩73,798 | ₩72,296 | ₩73,221 | -0.60% | 136.9만 |
|---|
| 2026.02.27 | ₩73,382 | ₩73,583 | ₩72,859 | ₩72,966 | -0.57% | 120.8만 |
|---|
| 2026.02.26 | ₩72,215 | ₩73,234 | ₩71,719 | ₩72,980 | +1.06% | 119.6만 |
|---|
| 2026.02.25 | ₩73,006 | ₩73,355 | ₩72,376 | ₩72,738 | -0.37% | 137.2만 |
|---|
| 2026.02.24 | ₩72,456 | ₩72,711 | ₩71,974 | ₩72,550 | +0.13% | 129.8만 |
|---|
| 2026.02.23 | ₩70,807 | ₩72,041 | ₩70,807 | ₩71,853 | +1.48% | 132만 |
|---|
| 2026.02.20 | ₩71,290 | ₩71,410 | ₩68,835 | ₩70,096 | -1.67% | 286.8만 |
|---|
| 2026.02.19 | ₩71,746 | ₩73,234 | ₩70,619 | ₩71,947 | +0.28% | 485.2만 |
|---|
| 2026.02.18 | ₩67,279 | ₩67,346 | ₩66,568 | ₩66,702 | -0.86% | 132만 |
|---|
| 2026.02.17 | ₩65,844 | ₩66,448 | ₩64,945 | ₩66,233 | +0.59% | 143.5만 |
|---|
| 2026.02.13 | ₩64,556 | ₩65,495 | ₩63,939 | ₩65,173 | +0.96% | 204.3만 |
|---|
| 2026.02.12 | ₩64,462 | ₩64,556 | ₩62,249 | ₩63,148 | -2.04% | 148.9만 |
|---|
| 2026.02.11 | ₩64,717 | ₩65,348 | ₩64,328 | ₩65,254 | +0.83% | 116.6만 |
|---|
| 2026.02.10 | ₩63,604 | ₩63,617 | ₩62,907 | ₩63,470 | -0.21% | 74.3만 |
|---|
| 2026.02.09 | ₩63,456 | ₩63,832 | ₩63,309 | ₩63,725 | +0.42% | 82.9만 |
|---|
| 2026.02.06 | ₩61,659 | ₩62,974 | ₩61,538 | ₩62,920 | +2.04% | 96.6만 |
|---|
| 2026.02.05 | ₩61,351 | ₩61,941 | ₩60,868 | ₩61,659 | +0.50% | 146만 |
|---|
| 2026.02.04 | ₩62,290 | ₩62,585 | ₩61,310 | ₩62,236 | -0.09% | 161.7만 |
|---|
| 2026.02.03 | ₩60,412 | ₩62,182 | ₩60,358 | ₩62,102 | +2.80% | 140.6만 |
|---|
| 2026.02.02 | ₩58,856 | ₩60,170 | ₩58,708 | ₩59,915 | +1.80% | 155.2만 |
|---|
| 2026.01.30 | ₩59,808 | ₩59,929 | ₩58,829 | ₩59,419 | -0.65% | 123.1만 |
|---|
| 2026.01.29 | ₩60,935 | ₩61,418 | ₩59,594 | ₩60,439 | -0.81% | 167.1만 |
|---|
| 2026.01.28 | ₩59,902 | ₩60,050 | ₩59,044 | ₩59,553 | -0.58% | 142.6만 |
|---|
| 2026.01.27 | ₩59,607 | ₩60,224 | ₩59,594 | ₩60,090 | +0.81% | 141.9만 |
|---|
| 2026.01.26 | ₩59,875 | ₩60,076 | ₩58,883 | ₩58,977 | -1.50% | 134.7만 |
|---|
| 2026.01.23 | ₩60,760 | ₩60,921 | ₩59,567 | ₩59,594 | -1.92% | 134.3만 |
|---|
| 2026.01.22 | ₩59,124 | ₩59,647 | ₩58,842 | ₩59,500 | +0.64% | 78.7만 |
|---|
| 2026.01.21 | ₩58,292 | ₩59,352 | ₩58,212 | ₩59,298 | +1.73% | 167.4만 |
|---|
| 2026.01.20 | ₩56,670 | ₩57,032 | ₩55,717 | ₩56,804 | +0.24% | 99.5만 |
|---|
| 2026.01.16 | ₩56,026 | ₩56,160 | ₩55,637 | ₩56,053 | +0.05% | 97.8만 |
|---|
| 2026.01.15 | ₩56,576 | ₩56,670 | ₩55,610 | ₩55,637 | -1.66% | 159.5만 |
|---|
| 2026.01.14 | ₩55,945 | ₩57,260 | ₩55,892 | ₩56,898 | +1.70% | 172.2만 |
|---|
| 2026.01.13 | ₩55,127 | ₩56,200 | ₩55,073 | ₩55,959 | +1.51% | 124.4만 |
|---|
| 2026.01.12 | ₩53,960 | ₩54,510 | ₩53,893 | ₩54,188 | +0.42% | 108.1만 |
|---|
| 2026.01.09 | ₩54,202 | ₩54,416 | ₩53,544 | ₩53,598 | -1.11% | 80.4만 |
|---|
| 2026.01.08 | ₩53,303 | ₩54,430 | ₩53,128 | ₩54,416 | +2.09% | 158.2만 |
|---|
| 2026.01.07 | ₩52,927 | ₩53,115 | ₩52,404 | ₩52,860 | -0.13% | 94.9만 |
|---|
| 2026.01.06 | ₩54,993 | ₩55,489 | ₩54,081 | ₩54,134 | -1.56% | 178.6만 |
|---|
| 2026.01.05 | ₩53,839 | ₩54,845 | ₩53,061 | ₩54,443 | +1.12% | 337.3만 |
|---|
| 2026.01.02 | ₩51,546 | ₩52,525 | ₩51,371 | ₩52,404 | +1.67% | 135.1만 |
|---|
| 2025.12.31 | ₩52,310 | ₩52,391 | ₩51,573 | ₩51,573 | -1.41% | 64.7만 |
|---|
| 2025.12.30 | ₩51,841 | ₩52,243 | ₩51,827 | ₩52,096 | +0.49% | 89.2만 |
|---|
| 2025.12.29 | ₩51,774 | ₩51,908 | ₩51,425 | ₩51,680 | -0.18% | 84.6만 |
|---|
| 2025.12.26 | ₩51,519 | ₩51,693 | ₩51,197 | ₩51,412 | -0.21% | 44.8만 |
|---|
| 2025.12.24 | ₩51,264 | ₩51,506 | ₩51,076 | ₩51,398 | +0.26% | 27.3만 |
|---|
| 2025.12.23 | ₩51,573 | ₩51,962 | ₩51,278 | ₩51,506 | -0.13% | 96.5만 |
|---|
| 2025.12.22 | ₩51,452 | ₩51,774 | ₩51,117 | ₩51,184 | -0.52% | 107.3만 |
|---|
| 2025.12.19 | ₩51,318 | ₩51,492 | ₩50,553 | ₩50,647 | -1.31% | 248.1만 |
|---|
| 2025.12.18 | ₩52,887 | ₩52,927 | ₩50,862 | ₩50,996 | -3.58% | 300.4만 |
|---|
| 2025.12.17 | ₩53,330 | ₩53,772 | ₩52,887 | ₩53,678 | +0.65% | 139.8만 |
|---|
| 2025.12.16 | ₩53,437 | ₩53,585 | ₩52,753 | ₩52,968 | -0.88% | 122.2만 |
|---|
| 2025.12.15 | ₩54,523 | ₩54,537 | ₩53,678 | ₩54,094 | -0.79% | 89.5만 |
|---|
| 2025.12.12 | ₩54,658 | ₩54,738 | ₩53,947 | ₩54,188 | -0.86% | 60.3만 |
|---|
| 2025.12.11 | ₩54,456 | ₩54,859 | ₩54,362 | ₩54,591 | +0.25% | 95.2만 |
|---|
| 2025.12.10 | ₩53,853 | ₩54,711 | ₩53,491 | ₩54,671 | +1.52% | 104.1만 |
|---|
| 2025.12.09 | ₩54,403 | ₩54,886 | ₩54,309 | ₩54,456 | +0.10% | 87.6만 |
|---|
| 2025.12.08 | ₩54,953 | ₩55,556 | ₩54,725 | ₩54,765 | -0.34% | 61.8만 |
|---|
| 2025.12.05 | ₩55,382 | ₩55,637 | ₩54,778 | ₩54,832 | -0.99% | 77.7만 |
|---|
| 2025.12.04 | ₩55,207 | ₩55,784 | ₩55,181 | ₩55,449 | +0.44% | 89.9만 |
|---|
| 2025.12.03 | ₩54,322 | ₩55,234 | ₩54,228 | ₩55,207 | +1.63% | 95.5만 |
|---|
| 2025.12.02 | ₩53,035 | ₩53,504 | ₩52,820 | ₩53,370 | +0.63% | 92.4만 |
|---|
| 2025.12.01 | ₩54,443 | ₩55,100 | ₩54,269 | ₩54,416 | -0.05% | 109.5만 |
|---|
| 2025.11.28 | ₩53,450 | ₩54,255 | ₩53,383 | ₩53,947 | +0.93% | 48.9만 |
|---|
| 2025.11.26 | ₩53,182 | ₩53,652 | ₩53,169 | ₩53,531 | +0.66% | 89.3만 |
|---|
| 2025.11.25 | ₩52,512 | ₩53,169 | ₩52,216 | ₩53,142 | +1.20% | 118만 |
|---|
| 2025.11.24 | ₩52,927 | ₩53,196 | ₩52,351 | ₩53,061 | +0.25% | 105만 |
|---|
| 2025.11.21 | ₩53,021 | ₩53,598 | ₩52,753 | ₩53,585 | +1.06% | 72.5만 |
|---|
| 2025.11.20 | ₩54,121 | ₩54,832 | ₩52,954 | ₩53,142 | -1.81% | 92.3만 |
|---|
| 2025.11.19 | ₩53,531 | ₩54,510 | ₩53,464 | ₩54,094 | +1.05% | 134.7만 |
|---|
| 2025.11.18 | ₩53,075 | ₩54,148 | ₩53,021 | ₩54,067 | +1.87% | 130.5만 |
|---|
| 2025.11.17 | ₩54,456 | ₩54,725 | ₩53,745 | ₩53,933 | -0.96% | 108.3만 |
|---|
| 2025.11.14 | ₩54,322 | ₩55,073 | ₩54,228 | ₩54,564 | +0.44% | 89.7만 |
|---|
| 2025.11.13 | ₩55,436 | ₩55,824 | ₩54,926 | ₩54,939 | -0.90% | 107.4만 |
|---|
| 2025.11.12 | ₩55,154 | ₩55,543 | ₩54,912 | ₩54,926 | -0.41% | 99만 |
|---|
| 2025.11.11 | ₩55,328 | ₩56,012 | ₩55,275 | ₩55,368 | +0.07% | 99.2만 |
|---|
| 2025.11.10 | ₩54,751 | ₩55,114 | ₩54,188 | ₩54,993 | +0.44% | 57.4만 |
|---|
| 2025.11.07 | ₩54,215 | ₩54,886 | ₩53,786 | ₩54,430 | +0.40% | 110.2만 |
|---|
| 2025.11.06 | ₩54,228 | ₩54,711 | ₩54,161 | ₩54,510 | +0.52% | 84.3만 |
|---|
| 2025.11.05 | ₩53,464 | ₩54,161 | ₩53,370 | ₩53,799 | +0.63% | 110만 |
|---|
| 2025.11.04 | ₩53,625 | ₩53,692 | ₩53,061 | ₩53,397 | -0.43% | 137만 |
|---|
| 2025.11.03 | ₩53,853 | ₩54,845 | ₩53,678 | ₩54,631 | +1.44% | 174.1만 |
|---|
| 2025.10.31 | ₩53,933 | ₩54,054 | ₩53,209 | ₩53,383 | -1.02% | 182.7만 |
|---|
| 2025.10.30 | ₩52,619 | ₩53,799 | ₩51,090 | ₩53,571 | +1.81% | 458.4만 |
|---|
| 2025.10.29 | ₩50,687 | ₩51,841 | ₩50,620 | ₩51,076 | +0.77% | 238.7만 |
|---|
| 2025.10.28 | ₩49,909 | ₩50,714 | ₩49,896 | ₩50,567 | +1.32% | 187.2만 |
|---|
| 2025.10.27 | ₩48,850 | ₩49,802 | ₩48,850 | ₩49,775 | +1.89% | 130.1만 |
|---|
| 2025.10.24 | ₩48,662 | ₩48,944 | ₩48,005 | ₩48,005 | -1.35% | 125.1만 |
|---|
| 2025.10.23 | ₩48,260 | ₩49,292 | ₩48,260 | ₩49,212 | +1.97% | 170.7만 |
|---|
| 2025.10.22 | ₩47,160 | ₩47,696 | ₩47,039 | ₩47,428 | +0.57% | 125.2만 |
|---|
| 2025.10.21 | ₩46,462 | ₩46,771 | ₩46,020 | ₩46,503 | +0.09% | 142.8만 |
|---|
| 2025.10.20 | ₩46,167 | ₩46,663 | ₩46,100 | ₩46,650 | +1.05% | 123.9만 |
|---|
| 2025.10.17 | ₩45,979 | ₩46,167 | ₩45,805 | ₩46,140 | +0.35% | 99.8만 |
|---|
| 2025.10.16 | ₩46,368 | ₩46,824 | ₩45,939 | ₩46,087 | -0.61% | 227.9만 |
|---|
| 2025.10.15 | ₩46,127 | ₩46,435 | ₩45,886 | ₩45,979 | -0.32% | 119.8만 |
|---|
| 2025.10.14 | ₩45,322 | ₩46,181 | ₩45,228 | ₩46,100 | +1.72% | 87.3만 |
|---|
| 2025.10.13 | ₩45,751 | ₩46,033 | ₩45,376 | ₩45,899 | +0.32% | 81.8만 |
|---|
| 2025.10.10 | ₩46,422 | ₩46,851 | ₩45,134 | ₩45,188 | -2.66% | 143.4만 |
|---|