시장 데이터를 불러오는 중
전체 종목
테르니움 ADR 과거 주가
Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares, USD1.00 par value) · TX · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares, USD1.00 par value) · TX · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,887 | ₩78,315 | ₩74,912 | ₩77,634 | +0.97% | 49.7만 |
| 2026.10.08 | ₩74,765 | ₩76,233 | ₩74,765 | ₩75,352 | +0.79% | 23.5만 |
| 2026.10.07 | ₩74,659 | ₩75,539 | ₩73,578 | ₩75,272 | +0.82% | 55.4만 |
| 2026.10.06 | ₩77,861 | ₩78,141 | ₩75,873 | ₩76,020 | -2.37% | 21.8만 |
| 2026.10.05 | ₩75,993 | ₩79,155 | ₩75,860 | ₩77,354 | +1.79% | 61.7만 |
| 2026.10.02 | ₩74,498 | ₩75,779 | ₩73,965 | ₩75,539 | +1.40% | 39.8만 |
| 2026.10.01 | ₩71,790 | ₩74,298 | ₩71,469 | ₩73,791 | +2.79% | 43.1만 |
| 2026.09.30 | ₩72,190 | ₩73,004 | ₩71,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,457 |
| +0.37% |
| 51.1만 |
| 2026.09.29 | ₩72,497 | ₩72,497 | ₩71,016 | ₩71,323 | -1.62% | 37.8만 |
|---|
| 2026.09.28 | ₩72,604 | ₩73,591 | ₩71,683 | ₩72,684 | +0.11% | 26.7만 |
|---|
| 2026.09.25 | ₩74,205 | ₩74,965 | ₩73,217 | ₩73,871 | -0.45% | 25만 |
|---|
| 2026.09.24 | ₩74,325 | ₩75,112 | ₩73,858 | ₩74,098 | -0.31% | 37.3만 |
|---|
| 2026.09.23 | ₩74,699 | ₩75,473 | ₩74,298 | ₩74,712 | +0.02% | 36.8만 |
|---|
| 2026.09.22 | ₩76,260 | ₩76,260 | ₩74,939 | ₩75,299 | -1.26% | 58.3만 |
|---|
| 2026.09.21 | ₩76,714 | ₩76,860 | ₩75,139 | ₩75,846 | -1.13% | 45.6만 |
|---|
| 2026.09.18 | ₩76,780 | ₩76,780 | ₩75,459 | ₩76,367 | -0.54% | 38.9만 |
|---|
| 2026.09.17 | ₩77,114 | ₩77,554 | ₩76,433 | ₩77,514 | +0.52% | 52.5만 |
|---|
| 2026.09.16 | ₩77,141 | ₩77,394 | ₩74,752 | ₩76,033 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩75,232 | ₩76,513 | ₩74,578 | ₩76,393 | +1.54% | 50.5만 |
|---|
| 2026.09.14 | ₩75,926 | ₩76,086 | ₩74,392 | ₩74,672 | -1.65% | 53.6만 |
|---|
| 2026.09.11 | ₩77,541 | ₩77,541 | ₩76,460 | ₩77,261 | -0.36% | 31.4만 |
|---|
| 2026.09.10 | ₩76,647 | ₩77,314 | ₩75,793 | ₩76,874 | +0.30% | 39.6만 |
|---|
| 2026.09.09 | ₩77,954 | ₩78,141 | ₩77,074 | ₩77,541 | -0.53% | 28.4만 |
|---|
| 2026.09.08 | ₩77,434 | ₩78,368 | ₩77,314 | ₩77,527 | +0.12% | 37.8만 |
|---|
| 2026.09.04 | ₩77,834 | ₩78,061 | ₩76,500 | ₩77,394 | -0.57% | 49.6만 |
|---|
| 2026.09.03 | ₩77,034 | ₩77,648 | ₩75,446 | ₩77,367 | +0.43% | 102.1만 |
|---|
| 2026.09.02 | ₩74,952 | ₩76,647 | ₩73,858 | ₩75,886 | +1.25% | 71.4만 |
|---|
| 2026.09.01 | ₩73,071 | ₩74,832 | ₩71,963 | ₩74,285 | +1.66% | 101.4만 |
|---|
| 2026.08.31 | ₩73,738 | ₩74,111 | ₩72,844 | ₩73,151 | -0.80% | 26.8만 |
|---|
| 2026.08.28 | ₩74,685 | ₩75,126 | ₩72,710 | ₩73,177 | -2.02% | 29.4만 |
|---|
| 2026.08.27 | ₩73,724 | ₩74,578 | ₩72,911 | ₩74,498 | +1.05% | 54.6만 |
|---|
| 2026.08.26 | ₩73,658 | ₩75,032 | ₩73,204 | ₩73,564 | -0.13% | 33.1만 |
|---|
| 2026.08.25 | ₩74,605 | ₩74,605 | ₩72,617 | ₩73,658 | -1.27% | 63만 |
|---|
| 2026.08.24 | ₩74,592 | ₩75,726 | ₩73,017 | ₩73,538 | -1.41% | 57.9만 |
|---|
| 2026.08.21 | ₩74,845 | ₩77,714 | ₩73,564 | ₩73,991 | -1.14% | 92.1만 |
|---|
| 2026.08.20 | ₩71,309 | ₩72,844 | ₩70,976 | ₩72,337 | +1.44% | 60.8만 |
|---|
| 2026.08.19 | ₩72,604 | ₩74,151 | ₩70,562 | ₩72,057 | -0.75% | 93.2만 |
|---|
| 2026.08.18 | ₩72,417 | ₩72,630 | ₩71,389 | ₩71,643 | -1.07% | 16.6만 |
|---|
| 2026.08.17 | ₩71,696 | ₩72,804 | ₩70,735 | ₩72,524 | +1.15% | 43.4만 |
|---|
| 2026.08.14 | ₩72,524 | ₩73,031 | ₩71,723 | ₩71,803 | -0.99% | 34.5만 |
|---|
| 2026.08.13 | ₩72,977 | ₩73,711 | ₩72,150 | ₩72,430 | -0.75% | 31만 |
|---|
| 2026.08.12 | ₩73,738 | ₩74,232 | ₩72,377 | ₩73,244 | -0.67% | 37.7만 |
|---|
| 2026.08.11 | ₩73,564 | ₩74,272 | ₩72,403 | ₩72,977 | -0.80% | 110.5만 |
|---|
| 2026.08.10 | ₩72,057 | ₩73,738 | ₩71,630 | ₩73,124 | +1.48% | 88.9만 |
|---|
| 2026.08.07 | ₩70,068 | ₩72,564 | ₩69,735 | ₩71,923 | +2.65% | 94.1만 |
|---|
| 2026.08.06 | ₩71,656 | ₩71,656 | ₩69,134 | ₩69,241 | -3.37% | 78.9만 |
|---|
| 2026.08.05 | ₩68,654 | ₩72,030 | ₩68,641 | ₩71,670 | +4.39% | 161.9만 |
|---|
| 2026.08.04 | ₩66,719 | ₩68,307 | ₩66,719 | ₩67,173 | +0.68% | 109.5만 |
|---|
| 2026.08.03 | ₩66,199 | ₩66,612 | ₩64,117 | ₩66,372 | +0.26% | 76.6만 |
|---|
| 2026.07.31 | ₩65,585 | ₩66,199 | ₩64,864 | ₩65,705 | +0.18% | 46.9만 |
|---|
| 2026.07.30 | ₩64,931 | ₩65,651 | ₩64,397 | ₩65,531 | +0.92% | 30.6만 |
|---|
| 2026.07.29 | ₩65,972 | ₩66,038 | ₩63,089 | ₩64,130 | -2.79% | 51.8만 |
|---|
| 2026.07.28 | ₩63,516 | ₩66,906 | ₩63,436 | ₩65,825 | +3.63% | 85.9만 |
|---|
| 2026.07.27 | ₩63,170 | ₩63,703 | ₩62,382 | ₩63,703 | +0.84% | 97.9만 |
|---|
| 2026.07.24 | ₩63,156 | ₩63,396 | ₩62,235 | ₩63,116 | -0.06% | 59만 |
|---|
| 2026.07.23 | ₩62,115 | ₩63,677 | ₩62,049 | ₩62,903 | +1.27% | 83.9만 |
|---|
| 2026.07.22 | ₩59,927 | ₩62,155 | ₩59,847 | ₩61,715 | +2.98% | 164.2만 |
|---|
| 2026.07.21 | ₩60,154 | ₩60,354 | ₩59,420 | ₩59,834 | -0.53% | 38.3만 |
|---|
| 2026.07.20 | ₩59,860 | ₩60,434 | ₩58,806 | ₩59,393 | -0.78% | 35.8만 |
|---|
| 2026.07.17 | ₩58,099 | ₩60,114 | ₩58,099 | ₩59,647 | +2.66% | 31.3만 |
|---|
| 2026.07.16 | ₩59,473 | ₩59,794 | ₩58,739 | ₩58,966 | -0.85% | 52.1만 |
|---|
| 2026.07.15 | ₩60,060 | ₩60,621 | ₩59,580 | ₩59,967 | -0.16% | 63.5만 |
|---|
| 2026.07.14 | ₩60,728 | ₩61,528 | ₩59,660 | ₩59,754 | -1.60% | 58.6만 |
|---|
| 2026.07.13 | ₩59,233 | ₩60,434 | ₩59,086 | ₩59,820 | +0.99% | 86.2만 |
|---|
| 2026.07.10 | ₩58,072 | ₩59,767 | ₩58,072 | ₩59,113 | +1.79% | 48.1만 |
|---|
| 2026.07.09 | ₩58,379 | ₩58,860 | ₩57,712 | ₩57,939 | -0.75% | 50.1만 |
|---|
| 2026.07.08 | ₩56,191 | ₩57,485 | ₩55,003 | ₩57,232 | +1.85% | 70.1만 |
|---|
| 2026.07.07 | ₩57,192 | ₩57,832 | ₩56,137 | ₩57,045 | -0.26% | 54.6만 |
|---|
| 2026.07.06 | ₩55,697 | ₩57,432 | ₩55,390 | ₩56,618 | +1.65% | 84.2만 |
|---|
| 2026.07.02 | ₩56,217 | ₩56,845 | ₩55,297 | ₩55,710 | -0.90% | 27.1만 |
|---|
| 2026.07.01 | ₩56,418 | ₩57,338 | ₩55,110 | ₩55,443 | -1.73% | 76.8만 |
|---|
| 2026.06.30 | ₩58,459 | ₩59,033 | ₩56,818 | ₩56,978 | -2.53% | 40.3만 |
|---|
| 2026.06.29 | ₩59,273 | ₩59,273 | ₩57,659 | ₩58,072 | -2.03% | 32.9만 |
|---|
| 2026.06.26 | ₩60,060 | ₩60,421 | ₩58,819 | ₩59,300 | -1.27% | 30.8만 |
|---|
| 2026.06.25 | ₩60,741 | ₩61,221 | ₩60,047 | ₩60,541 | -0.33% | 14.6만 |
|---|
| 2026.06.24 | ₩60,034 | ₩61,088 | ₩59,633 | ₩59,994 | -0.07% | 48.9만 |
|---|
| 2026.06.23 | ₩60,781 | ₩61,288 | ₩60,047 | ₩60,527 | -0.42% | 22.3만 |
|---|
| 2026.06.22 | ₩62,089 | ₩63,450 | ₩60,808 | ₩62,222 | +0.21% | 36.8만 |
|---|
| 2026.06.18 | ₩63,410 | ₩64,197 | ₩61,622 | ₩61,782 | -2.57% | 35.1만 |
|---|
| 2026.06.17 | ₩65,385 | ₩66,012 | ₩62,889 | ₩63,370 | -3.08% | 44.9만 |
|---|
| 2026.06.16 | ₩66,719 | ₩67,920 | ₩65,465 | ₩65,465 | -1.88% | 48만 |
|---|
| 2026.06.15 | ₩66,319 | ₩68,053 | ₩66,319 | ₩66,612 | +0.44% | 62.6만 |
|---|
| 2026.06.12 | ₩65,171 | ₩66,799 | ₩65,011 | ₩66,119 | +1.45% | 76만 |
|---|
| 2026.06.11 | ₩63,850 | ₩65,158 | ₩63,436 | ₩64,864 | +1.59% | 90.6만 |
|---|
| 2026.06.10 | ₩64,024 | ₩65,358 | ₩62,929 | ₩63,023 | -1.56% | 22만 |
|---|
| 2026.06.09 | ₩64,437 | ₩65,385 | ₩62,929 | ₩64,064 | -0.58% | 48.4만 |
|---|
| 2026.06.08 | ₩64,664 | ₩64,797 | ₩63,303 | ₩63,650 | -1.57% | 22.5만 |
|---|
| 2026.06.05 | ₩65,932 | ₩66,719 | ₩63,330 | ₩64,077 | -2.81% | 31만 |
|---|
| 2026.06.04 | ₩65,945 | ₩67,133 | ₩65,585 | ₩66,879 | +1.42% | 59.7만 |
|---|
| 2026.06.03 | ₩67,867 | ₩68,027 | ₩66,359 | ₩66,479 | -2.04% | 28만 |
|---|
| 2026.06.02 | ₩66,265 | ₩69,027 | ₩66,025 | ₩68,374 | +3.18% | 128.7만 |
|---|
| 2026.06.01 | ₩64,050 | ₩65,945 | ₩63,143 | ₩65,491 | +2.25% | 74.7만 |
|---|
| 2026.05.29 | ₩65,598 | ₩65,598 | ₩64,064 | ₩64,384 | -1.85% | 46.9만 |
|---|
| 2026.05.28 | ₩66,025 | ₩66,199 | ₩64,958 | ₩65,438 | -0.89% | 47.7만 |
|---|
| 2026.05.27 | ₩65,558 | ₩66,519 | ₩64,891 | ₩66,279 | +1.10% | 84.3만 |
|---|
| 2026.05.26 | ₩63,984 | ₩67,506 | ₩63,984 | ₩65,932 | +3.04% | 101.3만 |
|---|
| 2026.05.22 | ₩60,794 | ₩63,049 | ₩60,648 | ₩62,703 | +3.14% | 83.7만 |
|---|
| 2026.05.21 | ₩59,380 | ₩60,327 | ₩58,766 | ₩59,807 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩58,219 | ₩59,580 | ₩57,885 | ₩59,460 | +2.13% | 70만 |
|---|
| 2026.05.19 | ₩56,671 | ₩56,751 | ₩55,377 | ₩56,297 | -0.66% | 23.3만 |
|---|
| 2026.05.18 | ₩57,352 | ₩58,513 | ₩56,711 | ₩57,178 | -0.30% | 17.7만 |
|---|
| 2026.05.15 | ₩57,378 | ₩57,925 | ₩56,044 | ₩57,085 | -0.51% | 21.1만 |
|---|
| 2026.05.14 | ₩59,313 | ₩59,353 | ₩58,246 | ₩58,940 | -0.63% | 18.5만 |
|---|
| 2026.05.13 | ₩61,035 | ₩61,955 | ₩60,421 | ₩60,794 | -0.39% | 46.6만 |
|---|
| 2026.05.12 | ₩60,888 | ₩61,301 | ₩59,834 | ₩60,714 | -0.28% | 55.9만 |
|---|
| 2026.05.11 | ₩62,756 | ₩63,170 | ₩61,341 | ₩61,408 | -2.15% | 30.6만 |
|---|
| 2026.05.08 | ₩62,142 | ₩62,622 | ₩61,368 | ₩62,609 | +0.75% | 9만 |
|---|
| 2026.05.07 | ₩64,504 | ₩64,504 | ₩61,341 | ₩61,675 | -4.39% | 24.8만 |
|---|
| 2026.05.06 | ₩60,487 | ₩66,305 | ₩60,461 | ₩64,611 | +6.82% | 111.1만 |
|---|
| 2026.05.05 | ₩57,632 | ₩59,300 | ₩57,552 | ₩58,860 | +2.13% | 33.6만 |
|---|
| 2026.05.04 | ₩57,752 | ₩57,979 | ₩56,778 | ₩57,058 | -1.20% | 15.9만 |
|---|
| 2026.05.01 | ₩58,246 | ₩58,806 | ₩57,659 | ₩57,899 | -0.60% | 13.7만 |
|---|
| 2026.04.30 | ₩57,659 | ₩59,020 | ₩56,511 | ₩58,619 | +1.67% | 68.4만 |
|---|
| 2026.04.29 | ₩57,712 | ₩57,885 | ₩56,698 | ₩57,058 | -1.13% | 37.1만 |
|---|
| 2026.04.28 | ₩57,258 | ₩57,979 | ₩56,711 | ₩57,912 | +1.14% | 26.4만 |
|---|
| 2026.04.27 | ₩57,939 | ₩58,246 | ₩57,365 | ₩57,365 | -0.99% | 54만 |
|---|
| 2026.04.24 | ₩57,111 | ₩57,805 | ₩56,404 | ₩57,805 | +1.21% | 32.7만 |
|---|
| 2026.04.23 | ₩57,605 | ₩57,659 | ₩56,097 | ₩56,591 | -1.76% | 23.8만 |
|---|
| 2026.04.22 | ₩57,338 | ₩57,805 | ₩57,045 | ₩57,659 | +0.56% | 21.8만 |
|---|
| 2026.04.21 | ₩57,338 | ₩57,712 | ₩56,564 | ₩57,071 | -0.47% | 18.7만 |
|---|
| 2026.04.20 | ₩56,765 | ₩57,498 | ₩56,458 | ₩57,378 | +1.08% | 28.7만 |
|---|
| 2026.04.17 | ₩56,738 | ₩57,232 | ₩56,137 | ₩56,444 | -0.52% | 16만 |
|---|
| 2026.04.16 | ₩56,951 | ₩57,712 | ₩55,577 | ₩56,284 | -1.17% | 18.6만 |
|---|
| 2026.04.15 | ₩57,699 | ₩57,699 | ₩56,338 | ₩56,951 | -1.30% | 25.1만 |
|---|
| 2026.04.14 | ₩58,059 | ₩59,033 | ₩57,418 | ₩57,659 | -0.69% | 22.2만 |
|---|
| 2026.04.13 | ₩56,671 | ₩57,619 | ₩56,311 | ₩57,432 | +1.34% | 27만 |
|---|
| 2026.04.10 | ₩55,257 | ₩56,297 | ₩54,483 | ₩55,764 | +0.92% | 14.8만 |
|---|
| 2026.04.09 | ₩54,950 | ₩55,443 | ₩54,122 | ₩55,030 | +0.15% | 13.9만 |
|---|
| 2026.04.08 | ₩54,603 | ₩55,110 | ₩53,989 | ₩54,976 | +0.68% | 9.6만 |
|---|
| 2026.04.07 | ₩52,975 | ₩53,308 | ₩52,521 | ₩53,095 | +0.23% | 11.4만 |
|---|
| 2026.04.06 | ₩53,122 | ₩53,242 | ₩52,121 | ₩52,975 | -0.28% | 11.6만 |
|---|
| 2026.04.02 | ₩53,535 | ₩54,536 | ₩52,922 | ₩53,135 | -0.75% | 13.6만 |
|---|
| 2026.04.01 | ₩54,469 | ₩54,816 | ₩54,016 | ₩54,363 | -0.20% | 16.9만 |
|---|
| 2026.03.31 | ₩51,801 | ₩53,695 | ₩50,773 | ₩53,575 | +3.43% | 11.6만 |
|---|
| 2026.03.30 | ₩52,308 | ₩52,641 | ₩51,320 | ₩51,347 | -1.84% | 9.3만 |
|---|
| 2026.03.27 | ₩51,547 | ₩52,388 | ₩51,494 | ₩51,721 | +0.34% | 11.5만 |
|---|
| 2026.03.26 | ₩51,360 | ₩52,841 | ₩51,360 | ₩51,547 | +0.36% | 11.5만 |
|---|
| 2026.03.25 | ₩52,868 | ₩53,162 | ₩52,188 | ₩52,801 | -0.13% | 6.4만 |
|---|
| 2026.03.24 | ₩50,933 | ₩52,414 | ₩50,840 | ₩51,934 | +1.96% | 25만 |
|---|
| 2026.03.23 | ₩50,987 | ₩51,987 | ₩50,653 | ₩51,133 | +0.29% | 9.6만 |
|---|
| 2026.03.20 | ₩50,453 | ₩51,173 | ₩49,319 | ₩50,013 | -0.87% | 36.5만 |
|---|
| 2026.03.19 | ₩49,465 | ₩50,827 | ₩49,279 | ₩50,560 | +2.21% | 11.6만 |
|---|
| 2026.03.18 | ₩50,253 | ₩51,440 | ₩50,133 | ₩50,560 | +0.61% | 11.1만 |
|---|
| 2026.03.17 | ₩51,187 | ₩51,534 | ₩50,706 | ₩50,800 | -0.76% | 14.9만 |
|---|
| 2026.03.16 | ₩50,960 | ₩51,374 | ₩50,546 | ₩50,893 | -0.13% | 10.9만 |
|---|
| 2026.03.13 | ₩51,120 | ₩51,574 | ₩50,133 | ₩50,346 | -1.51% | 20.6만 |
|---|
| 2026.03.12 | ₩52,655 | ₩52,681 | ₩50,840 | ₩51,200 | -2.76% | 21.8만 |
|---|
| 2026.03.11 | ₩52,815 | ₩53,682 | ₩52,268 | ₩53,282 | +0.88% | 11.4만 |
|---|
| 2026.03.10 | ₩52,748 | ₩53,362 | ₩52,454 | ₩53,202 | +0.86% | 13.6만 |
|---|
| 2026.03.09 | ₩51,347 | ₩52,908 | ₩50,480 | ₩52,775 | +2.78% | 17.6만 |
|---|
| 2026.03.06 | ₩52,668 | ₩52,668 | ₩51,574 | ₩52,201 | -0.89% | 13.8만 |
|---|
| 2026.03.05 | ₩55,190 | ₩55,297 | ₩52,908 | ₩53,522 | -3.02% | 19.6만 |
|---|
| 2026.03.04 | ₩56,151 | ₩56,418 | ₩55,550 | ₩55,697 | -0.81% | 12.7만 |
|---|
| 2026.03.03 | ₩56,858 | ₩56,858 | ₩53,389 | ₩55,510 | -2.37% | 23.6만 |
|---|
| 2026.03.02 | ₩57,925 | ₩58,446 | ₩56,871 | ₩57,912 | -0.02% | 33.1만 |
|---|
| 2026.02.27 | ₩57,578 | ₩58,419 | ₩57,365 | ₩58,006 | +0.74% | 12.9만 |
|---|
| 2026.02.26 | ₩57,632 | ₩58,526 | ₩56,724 | ₩57,739 | +0.19% | 10.9만 |
|---|
| 2026.02.25 | ₩57,578 | ₩58,232 | ₩56,724 | ₩58,072 | +0.86% | 22.6만 |
|---|
| 2026.02.24 | ₩57,819 | ₩58,312 | ₩56,831 | ₩57,258 | -0.97% | 16만 |
|---|
| 2026.02.23 | ₩58,152 | ₩58,873 | ₩57,619 | ₩57,819 | -0.57% | 21만 |
|---|
| 2026.02.20 | ₩58,099 | ₩58,713 | ₩57,552 | ₩58,072 | -0.05% | 29.8만 |
|---|
| 2026.02.19 | ₩57,058 | ₩58,059 | ₩56,137 | ₩58,059 | +1.75% | 19만 |
|---|
| 2026.02.18 | ₩57,645 | ₩59,473 | ₩56,951 | ₩58,232 | +1.02% | 39.2만 |
|---|
| 2026.02.17 | ₩57,472 | ₩57,925 | ₩55,977 | ₩57,712 | +0.42% | 31.4만 |
|---|
| 2026.02.13 | ₩58,913 | ₩59,647 | ₩58,219 | ₩58,246 | -1.13% | 51.1만 |
|---|
| 2026.02.12 | ₩60,381 | ₩60,808 | ₩58,806 | ₩59,660 | -1.19% | 44.6만 |
|---|
| 2026.02.11 | ₩59,420 | ₩60,474 | ₩58,833 | ₩60,381 | +1.62% | 52.1만 |
|---|
| 2026.02.10 | ₩58,953 | ₩59,193 | ₩58,513 | ₩59,006 | +0.09% | 33.6만 |
|---|
| 2026.02.09 | ₩58,099 | ₩59,260 | ₩57,779 | ₩58,646 | +0.94% | 39.9만 |
|---|
| 2026.02.06 | ₩58,539 | ₩58,966 | ₩57,925 | ₩57,992 | -0.93% | 22.4만 |
|---|
| 2026.02.05 | ₩57,205 | ₩57,925 | ₩56,805 | ₩57,525 | +0.56% | 22.3만 |
|---|
| 2026.02.04 | ₩59,553 | ₩59,980 | ₩57,298 | ₩57,939 | -2.71% | 18.6만 |
|---|
| 2026.02.03 | ₩57,912 | ₩59,540 | ₩57,752 | ₩58,873 | +1.66% | 23.4만 |
|---|
| 2026.02.02 | ₩55,697 | ₩57,525 | ₩55,697 | ₩57,352 | +2.97% | 20.1만 |
|---|
| 2026.01.30 | ₩57,138 | ₩58,032 | ₩55,670 | ₩55,830 | -2.29% | 21.8만 |
|---|
| 2026.01.29 | ₩58,352 | ₩58,926 | ₩57,005 | ₩58,126 | -0.39% | 24.4만 |
|---|
| 2026.01.28 | ₩58,272 | ₩58,699 | ₩57,498 | ₩57,925 | -0.60% | 27.6만 |
|---|
| 2026.01.27 | ₩56,444 | ₩58,032 | ₩56,444 | ₩57,885 | +2.55% | 17.4만 |
|---|
| 2026.01.26 | ₩58,446 | ₩58,673 | ₩56,338 | ₩56,578 | -3.20% | 26.2만 |
|---|
| 2026.01.23 | ₩58,166 | ₩58,633 | ₩57,298 | ₩58,459 | +0.50% | 19.3만 |
|---|
| 2026.01.22 | ₩58,299 | ₩58,819 | ₩57,578 | ₩57,845 | -0.78% | 18.9만 |
|---|
| 2026.01.21 | ₩57,378 | ₩58,032 | ₩56,911 | ₩57,872 | +0.86% | 31.4만 |
|---|
| 2026.01.20 | ₩55,777 | ₩56,671 | ₩55,684 | ₩56,484 | +1.27% | 27.4만 |
|---|
| 2026.01.16 | ₩55,590 | ₩55,897 | ₩54,870 | ₩55,644 | +0.10% | 20.2만 |
|---|
| 2026.01.15 | ₩55,991 | ₩56,311 | ₩55,670 | ₩55,911 | -0.14% | 15.3만 |
|---|
| 2026.01.14 | ₩55,670 | ₩56,444 | ₩55,417 | ₩56,151 | +0.86% | 21만 |
|---|
| 2026.01.13 | ₩54,336 | ₩55,670 | ₩54,336 | ₩55,457 | +2.06% | 21.3만 |
|---|
| 2026.01.12 | ₩53,989 | ₩54,389 | ₩53,255 | ₩54,002 | +0.02% | 17.5만 |
|---|
| 2026.01.09 | ₩54,122 | ₩54,469 | ₩52,775 | ₩53,429 | -1.28% | 21.3만 |
|---|
| 2026.01.08 | ₩53,776 | ₩54,549 | ₩53,482 | ₩53,842 | +0.12% | 22.6만 |
|---|
| 2026.01.07 | ₩52,708 | ₩54,443 | ₩52,548 | ₩54,269 | +2.96% | 23.3만 |
|---|
| 2026.01.06 | ₩52,108 | ₩53,535 | ₩51,827 | ₩52,655 | +1.05% | 28.2만 |
|---|
| 2026.01.05 | ₩52,708 | ₩53,042 | ₩51,454 | ₩51,947 | -1.44% | 15.5만 |
|---|
| 2026.01.02 | ₩51,547 | ₩52,481 | ₩51,374 | ₩52,214 | +1.29% | 15.1만 |
|---|
| 2025.12.31 | ₩50,960 | ₩51,307 | ₩50,600 | ₩50,960 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩50,960 | ₩51,774 | ₩50,787 | ₩50,947 | -0.03% | 10.9만 |
|---|
| 2025.12.29 | ₩50,813 | ₩51,067 | ₩50,533 | ₩50,960 | +0.29% | 8.8만 |
|---|
| 2025.12.26 | ₩51,133 | ₩51,560 | ₩50,987 | ₩51,294 | +0.31% | 6.5만 |
|---|
| 2025.12.24 | ₩51,254 | ₩51,387 | ₩50,520 | ₩50,920 | -0.65% | 9.3만 |
|---|
| 2025.12.23 | ₩51,440 | ₩51,694 | ₩51,107 | ₩51,334 | -0.21% | 8.6만 |
|---|
| 2025.12.22 | ₩50,039 | ₩51,894 | ₩50,039 | ₩51,320 | +2.56% | 12.9만 |
|---|
| 2025.12.19 | ₩51,120 | ₩51,267 | ₩49,452 | ₩49,666 | -2.85% | 55.4만 |
|---|
| 2025.12.18 | ₩51,520 | ₩52,014 | ₩50,413 | ₩51,013 | -0.98% | 31.9만 |
|---|
| 2025.12.17 | ₩50,306 | ₩51,480 | ₩50,306 | ₩51,334 | +2.04% | 13.5만 |
|---|
| 2025.12.16 | ₩50,893 | ₩51,080 | ₩50,440 | ₩50,480 | -0.81% | 10.7만 |
|---|
| 2025.12.15 | ₩51,187 | ₩51,534 | ₩50,159 | ₩51,000 | -0.36% | 9.8만 |
|---|
| 2025.12.12 | ₩51,600 | ₩51,654 | ₩50,426 | ₩50,933 | -1.29% | 11.6만 |
|---|
| 2025.12.11 | ₩50,453 | ₩51,801 | ₩50,440 | ₩51,360 | +1.80% | 11.1만 |
|---|
| 2025.12.10 | ₩49,839 | ₩51,254 | ₩49,425 | ₩50,867 | +2.06% | 18.9만 |
|---|
| 2025.12.09 | ₩49,559 | ₩50,039 | ₩49,452 | ₩49,719 | +0.32% | 21.2만 |
|---|
| 2025.12.08 | ₩50,920 | ₩51,107 | ₩49,212 | ₩49,746 | -2.31% | 27.8만 |
|---|
| 2025.12.05 | ₩51,774 | ₩52,041 | ₩51,027 | ₩51,280 | -0.95% | 20만 |
|---|
| 2025.12.04 | ₩51,294 | ₩51,787 | ₩50,880 | ₩51,507 | +0.42% | 10.9만 |
|---|
| 2025.12.03 | ₩50,520 | ₩51,374 | ₩50,440 | ₩51,294 | +1.53% | 12.6만 |
|---|
| 2025.12.02 | ₩49,706 | ₩50,386 | ₩49,239 | ₩50,279 | +1.15% | 15.6만 |
|---|
| 2025.12.01 | ₩49,145 | ₩49,932 | ₩49,145 | ₩49,679 | +1.09% | 15.8만 |
|---|
| 2025.11.28 | ₩48,772 | ₩49,185 | ₩48,678 | ₩49,145 | +0.77% | 7.4만 |
|---|
| 2025.11.26 | ₩47,971 | ₩49,052 | ₩47,971 | ₩48,785 | +1.70% | 16.4만 |
|---|
| 2025.11.25 | ₩47,517 | ₩48,251 | ₩47,250 | ₩47,851 | +0.70% | 13.5만 |
|---|
| 2025.11.24 | ₩47,998 | ₩48,038 | ₩46,863 | ₩47,210 | -1.64% | 21.4만 |
|---|
| 2025.11.21 | ₩46,997 | ₩48,144 | ₩46,943 | ₩47,918 | +1.96% | 12.2만 |
|---|
| 2025.11.20 | ₩47,931 | ₩48,545 | ₩47,037 | ₩47,050 | -1.84% | 8.6만 |
|---|
| 2025.11.19 | ₩48,305 | ₩48,638 | ₩47,344 | ₩47,691 | -1.27% | 25.9만 |
|---|
| 2025.11.18 | ₩48,158 | ₩48,491 | ₩47,704 | ₩48,064 | -0.19% | 9.1만 |
|---|
| 2025.11.17 | ₩48,305 | ₩49,052 | ₩47,998 | ₩48,158 | -0.30% | 11.8만 |
|---|
| 2025.11.14 | ₩47,878 | ₩48,985 | ₩47,451 | ₩48,478 | +1.25% | 7.9만 |
|---|
| 2025.11.13 | ₩49,359 | ₩50,173 | ₩48,331 | ₩48,465 | -1.81% | 10.7만 |
|---|
| 2025.11.12 | ₩47,904 | ₩50,133 | ₩47,904 | ₩49,225 | +2.76% | 25.4만 |
|---|
| 2025.11.11 | ₩48,011 | ₩48,278 | ₩47,397 | ₩47,704 | -0.64% | 11.3만 |
|---|
| 2025.11.10 | ₩47,704 | ₩47,811 | ₩46,970 | ₩47,744 | +0.08% | 21.6만 |
|---|
| 2025.11.07 | ₩47,544 | ₩48,758 | ₩47,411 | ₩48,425 | +1.85% | 20.1만 |
|---|
| 2025.11.06 | ₩48,465 | ₩48,772 | ₩47,424 | ₩47,544 | -1.90% | 16.6만 |
|---|
| 2025.11.05 | ₩47,384 | ₩48,024 | ₩47,157 | ₩47,944 | +1.18% | 19만 |
|---|
| 2025.11.04 | ₩47,290 | ₩47,864 | ₩46,903 | ₩47,384 | +0.20% | 41.4만 |
|---|
| 2025.11.03 | ₩48,064 | ₩48,078 | ₩47,104 | ₩47,984 | -0.17% | 25.3만 |
|---|
| 2025.10.31 | ₩47,104 | ₩48,305 | ₩46,717 | ₩48,078 | +2.07% | 24.1만 |
|---|
| 2025.10.30 | ₩46,783 | ₩47,424 | ₩46,170 | ₩47,237 | +0.97% | 46.1만 |
|---|
| 2025.10.29 | ₩48,198 | ₩49,679 | ₩44,048 | ₩47,824 | -0.78% | 125.9만 |
|---|
| 2025.10.28 | ₩50,039 | ₩50,907 | ₩49,772 | ₩50,533 | +0.99% | 19.3만 |
|---|
| 2025.10.27 | ₩49,078 | ₩50,413 | ₩48,785 | ₩49,986 | +1.85% | 38.6만 |
|---|
| 2025.10.24 | ₩48,265 | ₩48,972 | ₩48,158 | ₩48,238 | -0.06% | 12만 |
|---|
| 2025.10.23 | ₩47,958 | ₩48,758 | ₩47,904 | ₩48,385 | +0.89% | 15.2만 |
|---|
| 2025.10.22 | ₩47,611 | ₩48,665 | ₩47,130 | ₩47,504 | -0.22% | 11.6만 |
|---|
| 2025.10.21 | ₩47,864 | ₩48,665 | ₩47,597 | ₩47,677 | -0.39% | 14.9만 |
|---|
| 2025.10.20 | ₩47,944 | ₩48,678 | ₩47,744 | ₩48,411 | +0.97% | 17만 |
|---|
| 2025.10.17 | ₩46,863 | ₩47,824 | ₩46,743 | ₩47,370 | +1.08% | 18.6만 |
|---|
| 2025.10.16 | ₩48,571 | ₩48,638 | ₩46,903 | ₩47,117 | -2.99% | 20.3만 |
|---|
| 2025.10.15 | ₩48,705 | ₩49,532 | ₩48,291 | ₩48,505 | -0.41% | 19.8만 |
|---|
| 2025.10.14 | ₩48,158 | ₩49,092 | ₩47,411 | ₩48,411 | +0.53% | 14.8만 |
|---|
| 2025.10.13 | ₩48,158 | ₩48,651 | ₩47,611 | ₩48,571 | +0.86% | 8.8만 |
|---|
| 2025.10.10 | ₩48,104 | ₩48,838 | ₩46,770 | ₩46,984 | -2.33% | 11.8만 |
|---|