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 | ₩76,945 | ₩78,373 | ₩74,968 | ₩77,692 | +0.97% | 49.7만 |
| 2026.10.08 | ₩74,821 | ₩76,290 | ₩74,821 | ₩75,409 | +0.79% | 23.5만 |
| 2026.10.07 | ₩74,715 | ₩75,596 | ₩73,633 | ₩75,329 | +0.82% | 55.4만 |
| 2026.10.06 | ₩77,919 | ₩78,200 | ₩75,930 | ₩76,077 | -2.37% | 21.8만 |
| 2026.10.05 | ₩76,050 | ₩79,215 | ₩75,916 | ₩77,412 | +1.79% | 61.7만 |
| 2026.10.02 | ₩74,554 | ₩75,836 | ₩74,020 | ₩75,596 | +1.40% | 39.8만 |
| 2026.10.01 | ₩71,843 | ₩74,354 | ₩71,523 | ₩73,847 | +2.79% | 43.1만 |
| 2026.09.30 | ₩72,244 | ₩73,059 | ₩71,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,511 |
| +0.37% |
| 51.1만 |
| 2026.09.29 | ₩72,551 | ₩72,551 | ₩71,069 | ₩71,376 | -1.62% | 37.8만 |
|---|
| 2026.09.28 | ₩72,658 | ₩73,646 | ₩71,737 | ₩72,738 | +0.11% | 26.7만 |
|---|
| 2026.09.25 | ₩74,260 | ₩75,022 | ₩73,272 | ₩73,927 | -0.45% | 25만 |
|---|
| 2026.09.24 | ₩74,381 | ₩75,169 | ₩73,913 | ₩74,154 | -0.31% | 37.3만 |
|---|
| 2026.09.23 | ₩74,755 | ₩75,529 | ₩74,354 | ₩74,768 | +0.02% | 36.8만 |
|---|
| 2026.09.22 | ₩76,317 | ₩76,317 | ₩74,995 | ₩75,355 | -1.26% | 58.3만 |
|---|
| 2026.09.21 | ₩76,771 | ₩76,918 | ₩75,195 | ₩75,903 | -1.13% | 45.6만 |
|---|
| 2026.09.18 | ₩76,838 | ₩76,838 | ₩75,516 | ₩76,424 | -0.54% | 38.9만 |
|---|
| 2026.09.17 | ₩77,172 | ₩77,612 | ₩76,491 | ₩77,572 | +0.52% | 52.5만 |
|---|
| 2026.09.16 | ₩77,198 | ₩77,452 | ₩74,808 | ₩76,090 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩75,289 | ₩76,571 | ₩74,634 | ₩76,451 | +1.54% | 50.5만 |
|---|
| 2026.09.14 | ₩75,983 | ₩76,143 | ₩74,447 | ₩74,728 | -1.65% | 53.6만 |
|---|
| 2026.09.11 | ₩77,599 | ₩77,599 | ₩76,517 | ₩77,319 | -0.36% | 31.4만 |
|---|
| 2026.09.10 | ₩76,704 | ₩77,372 | ₩75,850 | ₩76,931 | +0.30% | 39.6만 |
|---|
| 2026.09.09 | ₩78,013 | ₩78,200 | ₩77,132 | ₩77,599 | -0.53% | 28.4만 |
|---|
| 2026.09.08 | ₩77,492 | ₩78,427 | ₩77,372 | ₩77,586 | +0.12% | 37.8만 |
|---|
| 2026.09.04 | ₩77,893 | ₩78,120 | ₩76,557 | ₩77,452 | -0.57% | 49.6만 |
|---|
| 2026.09.03 | ₩77,091 | ₩77,706 | ₩75,502 | ₩77,425 | +0.43% | 102.1만 |
|---|
| 2026.09.02 | ₩75,008 | ₩76,704 | ₩73,913 | ₩75,943 | +1.25% | 71.4만 |
|---|
| 2026.09.01 | ₩73,125 | ₩74,888 | ₩72,017 | ₩74,341 | +1.66% | 101.4만 |
|---|
| 2026.08.31 | ₩73,793 | ₩74,167 | ₩72,898 | ₩73,206 | -0.80% | 26.8만 |
|---|
| 2026.08.28 | ₩74,741 | ₩75,182 | ₩72,765 | ₩73,232 | -2.02% | 29.4만 |
|---|
| 2026.08.27 | ₩73,780 | ₩74,634 | ₩72,965 | ₩74,554 | +1.05% | 54.6만 |
|---|
| 2026.08.26 | ₩73,713 | ₩75,088 | ₩73,259 | ₩73,620 | -0.13% | 33.1만 |
|---|
| 2026.08.25 | ₩74,661 | ₩74,661 | ₩72,671 | ₩73,713 | -1.27% | 63만 |
|---|
| 2026.08.24 | ₩74,648 | ₩75,783 | ₩73,072 | ₩73,593 | -1.41% | 57.9만 |
|---|
| 2026.08.21 | ₩74,901 | ₩77,773 | ₩73,620 | ₩74,047 | -1.14% | 92.1만 |
|---|
| 2026.08.20 | ₩71,363 | ₩72,898 | ₩71,029 | ₩72,391 | +1.44% | 60.8만 |
|---|
| 2026.08.19 | ₩72,658 | ₩74,207 | ₩70,615 | ₩72,111 | -0.75% | 93.2만 |
|---|
| 2026.08.18 | ₩72,471 | ₩72,685 | ₩71,443 | ₩71,697 | -1.07% | 16.6만 |
|---|
| 2026.08.17 | ₩71,750 | ₩72,858 | ₩70,788 | ₩72,578 | +1.15% | 43.4만 |
|---|
| 2026.08.14 | ₩72,578 | ₩73,085 | ₩71,777 | ₩71,857 | -0.99% | 34.5만 |
|---|
| 2026.08.13 | ₩73,032 | ₩73,766 | ₩72,204 | ₩72,484 | -0.75% | 31만 |
|---|
| 2026.08.12 | ₩73,793 | ₩74,287 | ₩72,431 | ₩73,299 | -0.67% | 37.7만 |
|---|
| 2026.08.11 | ₩73,620 | ₩74,327 | ₩72,458 | ₩73,032 | -0.80% | 110.5만 |
|---|
| 2026.08.10 | ₩72,111 | ₩73,793 | ₩71,683 | ₩73,179 | +1.48% | 88.9만 |
|---|
| 2026.08.07 | ₩70,121 | ₩72,618 | ₩69,787 | ₩71,977 | +2.65% | 94.1만 |
|---|
| 2026.08.06 | ₩71,710 | ₩71,710 | ₩69,186 | ₩69,293 | -3.37% | 78.9만 |
|---|
| 2026.08.05 | ₩68,705 | ₩72,084 | ₩68,692 | ₩71,723 | +4.39% | 161.9만 |
|---|
| 2026.08.04 | ₩66,769 | ₩68,358 | ₩66,769 | ₩67,223 | +0.68% | 109.5만 |
|---|
| 2026.08.03 | ₩66,248 | ₩66,662 | ₩64,165 | ₩66,422 | +0.26% | 76.6만 |
|---|
| 2026.07.31 | ₩65,634 | ₩66,248 | ₩64,913 | ₩65,754 | +0.18% | 46.9만 |
|---|
| 2026.07.30 | ₩64,980 | ₩65,701 | ₩64,445 | ₩65,581 | +0.92% | 30.6만 |
|---|
| 2026.07.29 | ₩66,021 | ₩66,088 | ₩63,137 | ₩64,178 | -2.79% | 51.8만 |
|---|
| 2026.07.28 | ₩63,564 | ₩66,956 | ₩63,484 | ₩65,874 | +3.63% | 85.9만 |
|---|
| 2026.07.27 | ₩63,217 | ₩63,751 | ₩62,429 | ₩63,751 | +0.84% | 97.9만 |
|---|
| 2026.07.24 | ₩63,204 | ₩63,444 | ₩62,282 | ₩63,163 | -0.06% | 59만 |
|---|
| 2026.07.23 | ₩62,162 | ₩63,724 | ₩62,095 | ₩62,950 | +1.27% | 83.9만 |
|---|
| 2026.07.22 | ₩59,972 | ₩62,202 | ₩59,892 | ₩61,761 | +2.98% | 164.2만 |
|---|
| 2026.07.21 | ₩60,199 | ₩60,399 | ₩59,464 | ₩59,878 | -0.53% | 38.3만 |
|---|
| 2026.07.20 | ₩59,905 | ₩60,479 | ₩58,850 | ₩59,438 | -0.78% | 35.8만 |
|---|
| 2026.07.17 | ₩58,142 | ₩60,159 | ₩58,142 | ₩59,691 | +2.66% | 31.3만 |
|---|
| 2026.07.16 | ₩59,518 | ₩59,838 | ₩58,783 | ₩59,010 | -0.85% | 52.1만 |
|---|
| 2026.07.15 | ₩60,105 | ₩60,666 | ₩59,625 | ₩60,012 | -0.16% | 63.5만 |
|---|
| 2026.07.14 | ₩60,773 | ₩61,574 | ₩59,705 | ₩59,798 | -1.60% | 58.6만 |
|---|
| 2026.07.13 | ₩59,278 | ₩60,479 | ₩59,131 | ₩59,865 | +0.99% | 86.2만 |
|---|
| 2026.07.10 | ₩58,116 | ₩59,812 | ₩58,116 | ₩59,157 | +1.79% | 48.1만 |
|---|
| 2026.07.09 | ₩58,423 | ₩58,904 | ₩57,755 | ₩57,982 | -0.75% | 50.1만 |
|---|
| 2026.07.08 | ₩56,233 | ₩57,528 | ₩55,044 | ₩57,274 | +1.85% | 70.1만 |
|---|
| 2026.07.07 | ₩57,234 | ₩57,875 | ₩56,179 | ₩57,087 | -0.26% | 54.6만 |
|---|
| 2026.07.06 | ₩55,739 | ₩57,475 | ₩55,432 | ₩56,660 | +1.65% | 84.2만 |
|---|
| 2026.07.02 | ₩56,260 | ₩56,887 | ₩55,338 | ₩55,752 | -0.90% | 27.1만 |
|---|
| 2026.07.01 | ₩56,460 | ₩57,381 | ₩55,151 | ₩55,485 | -1.73% | 76.8만 |
|---|
| 2026.06.30 | ₩58,503 | ₩59,077 | ₩56,860 | ₩57,021 | -2.53% | 40.3만 |
|---|
| 2026.06.29 | ₩59,318 | ₩59,318 | ₩57,702 | ₩58,116 | -2.03% | 32.9만 |
|---|
| 2026.06.26 | ₩60,105 | ₩60,466 | ₩58,864 | ₩59,344 | -1.27% | 30.8만 |
|---|
| 2026.06.25 | ₩60,786 | ₩61,267 | ₩60,092 | ₩60,586 | -0.33% | 14.6만 |
|---|
| 2026.06.24 | ₩60,079 | ₩61,134 | ₩59,678 | ₩60,039 | -0.07% | 48.9만 |
|---|
| 2026.06.23 | ₩60,827 | ₩61,334 | ₩60,092 | ₩60,573 | -0.42% | 22.3만 |
|---|
| 2026.06.22 | ₩62,135 | ₩63,497 | ₩60,853 | ₩62,269 | +0.21% | 36.8만 |
|---|
| 2026.06.18 | ₩63,457 | ₩64,245 | ₩61,668 | ₩61,828 | -2.57% | 35.1만 |
|---|
| 2026.06.17 | ₩65,434 | ₩66,061 | ₩62,936 | ₩63,417 | -3.08% | 44.9만 |
|---|
| 2026.06.16 | ₩66,769 | ₩67,971 | ₩65,514 | ₩65,514 | -1.88% | 48만 |
|---|
| 2026.06.15 | ₩66,368 | ₩68,104 | ₩66,368 | ₩66,662 | +0.44% | 62.6만 |
|---|
| 2026.06.12 | ₩65,220 | ₩66,849 | ₩65,060 | ₩66,168 | +1.45% | 76만 |
|---|
| 2026.06.11 | ₩63,898 | ₩65,207 | ₩63,484 | ₩64,913 | +1.59% | 90.6만 |
|---|
| 2026.06.10 | ₩64,072 | ₩65,407 | ₩62,977 | ₩63,070 | -1.56% | 22만 |
|---|
| 2026.06.09 | ₩64,486 | ₩65,434 | ₩62,977 | ₩64,112 | -0.58% | 48.4만 |
|---|
| 2026.06.08 | ₩64,713 | ₩64,846 | ₩63,350 | ₩63,698 | -1.57% | 22.5만 |
|---|
| 2026.06.05 | ₩65,981 | ₩66,769 | ₩63,377 | ₩64,125 | -2.81% | 31만 |
|---|
| 2026.06.04 | ₩65,994 | ₩67,183 | ₩65,634 | ₩66,929 | +1.42% | 59.7만 |
|---|
| 2026.06.03 | ₩67,917 | ₩68,078 | ₩66,408 | ₩66,529 | -2.04% | 28만 |
|---|
| 2026.06.02 | ₩66,315 | ₩69,079 | ₩66,075 | ₩68,425 | +3.18% | 128.7만 |
|---|
| 2026.06.01 | ₩64,098 | ₩65,994 | ₩63,190 | ₩65,540 | +2.25% | 74.7만 |
|---|
| 2026.05.29 | ₩65,647 | ₩65,647 | ₩64,112 | ₩64,432 | -1.85% | 46.9만 |
|---|
| 2026.05.28 | ₩66,075 | ₩66,248 | ₩65,006 | ₩65,487 | -0.89% | 47.7만 |
|---|
| 2026.05.27 | ₩65,607 | ₩66,569 | ₩64,940 | ₩66,328 | +1.10% | 84.3만 |
|---|
| 2026.05.26 | ₩64,031 | ₩67,557 | ₩64,031 | ₩65,981 | +3.04% | 101.3만 |
|---|
| 2026.05.22 | ₩60,840 | ₩63,097 | ₩60,693 | ₩62,750 | +3.14% | 83.7만 |
|---|
| 2026.05.21 | ₩59,424 | ₩60,373 | ₩58,810 | ₩59,852 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩58,263 | ₩59,625 | ₩57,929 | ₩59,505 | +2.13% | 70만 |
|---|
| 2026.05.19 | ₩56,714 | ₩56,794 | ₩55,418 | ₩56,340 | -0.66% | 23.3만 |
|---|
| 2026.05.18 | ₩57,395 | ₩58,556 | ₩56,754 | ₩57,221 | -0.30% | 17.7만 |
|---|
| 2026.05.15 | ₩57,421 | ₩57,969 | ₩56,086 | ₩57,128 | -0.51% | 21.1만 |
|---|
| 2026.05.14 | ₩59,358 | ₩59,398 | ₩58,289 | ₩58,984 | -0.63% | 18.5만 |
|---|
| 2026.05.13 | ₩61,080 | ₩62,002 | ₩60,466 | ₩60,840 | -0.39% | 46.6만 |
|---|
| 2026.05.12 | ₩60,933 | ₩61,347 | ₩59,878 | ₩60,760 | -0.28% | 55.9만 |
|---|
| 2026.05.11 | ₩62,803 | ₩63,217 | ₩61,387 | ₩61,454 | -2.15% | 30.6만 |
|---|
| 2026.05.08 | ₩62,189 | ₩62,669 | ₩61,414 | ₩62,656 | +0.75% | 9만 |
|---|
| 2026.05.07 | ₩64,552 | ₩64,552 | ₩61,387 | ₩61,721 | -4.39% | 24.8만 |
|---|
| 2026.05.06 | ₩60,533 | ₩66,355 | ₩60,506 | ₩64,659 | +6.82% | 111.1만 |
|---|
| 2026.05.05 | ₩57,675 | ₩59,344 | ₩57,595 | ₩58,904 | +2.13% | 33.6만 |
|---|
| 2026.05.04 | ₩57,795 | ₩58,022 | ₩56,820 | ₩57,101 | -1.20% | 15.9만 |
|---|
| 2026.05.01 | ₩58,289 | ₩58,850 | ₩57,702 | ₩57,942 | -0.60% | 13.7만 |
|---|
| 2026.04.30 | ₩57,702 | ₩59,064 | ₩56,553 | ₩58,663 | +1.67% | 68.4만 |
|---|
| 2026.04.29 | ₩57,755 | ₩57,929 | ₩56,740 | ₩57,101 | -1.13% | 37.1만 |
|---|
| 2026.04.28 | ₩57,301 | ₩58,022 | ₩56,754 | ₩57,955 | +1.14% | 26.4만 |
|---|
| 2026.04.27 | ₩57,982 | ₩58,289 | ₩57,408 | ₩57,408 | -0.99% | 54만 |
|---|
| 2026.04.24 | ₩57,154 | ₩57,849 | ₩56,447 | ₩57,849 | +1.21% | 32.7만 |
|---|
| 2026.04.23 | ₩57,648 | ₩57,702 | ₩56,139 | ₩56,633 | -1.76% | 23.8만 |
|---|
| 2026.04.22 | ₩57,381 | ₩57,849 | ₩57,087 | ₩57,702 | +0.56% | 21.8만 |
|---|
| 2026.04.21 | ₩57,381 | ₩57,755 | ₩56,607 | ₩57,114 | -0.47% | 18.7만 |
|---|
| 2026.04.20 | ₩56,807 | ₩57,542 | ₩56,500 | ₩57,421 | +1.08% | 28.7만 |
|---|
| 2026.04.17 | ₩56,780 | ₩57,274 | ₩56,179 | ₩56,487 | -0.52% | 16만 |
|---|
| 2026.04.16 | ₩56,994 | ₩57,755 | ₩55,619 | ₩56,326 | -1.17% | 18.6만 |
|---|
| 2026.04.15 | ₩57,742 | ₩57,742 | ₩56,380 | ₩56,994 | -1.30% | 25.1만 |
|---|
| 2026.04.14 | ₩58,102 | ₩59,077 | ₩57,461 | ₩57,702 | -0.69% | 22.2만 |
|---|
| 2026.04.13 | ₩56,714 | ₩57,662 | ₩56,353 | ₩57,475 | +1.34% | 27만 |
|---|
| 2026.04.10 | ₩55,298 | ₩56,340 | ₩54,524 | ₩55,806 | +0.92% | 14.8만 |
|---|
| 2026.04.09 | ₩54,991 | ₩55,485 | ₩54,163 | ₩55,071 | +0.15% | 13.9만 |
|---|
| 2026.04.08 | ₩54,644 | ₩55,151 | ₩54,029 | ₩55,018 | +0.68% | 9.6만 |
|---|
| 2026.04.07 | ₩53,015 | ₩53,348 | ₩52,561 | ₩53,135 | +0.23% | 11.4만 |
|---|
| 2026.04.06 | ₩53,161 | ₩53,282 | ₩52,160 | ₩53,015 | -0.28% | 11.6만 |
|---|
| 2026.04.02 | ₩53,575 | ₩54,577 | ₩52,961 | ₩53,175 | -0.75% | 13.6만 |
|---|
| 2026.04.01 | ₩54,510 | ₩54,857 | ₩54,056 | ₩54,403 | -0.20% | 16.9만 |
|---|
| 2026.03.31 | ₩51,839 | ₩53,736 | ₩50,811 | ₩53,616 | +3.43% | 11.6만 |
|---|
| 2026.03.30 | ₩52,347 | ₩52,681 | ₩51,359 | ₩51,385 | -1.84% | 9.3만 |
|---|
| 2026.03.27 | ₩51,586 | ₩52,427 | ₩51,532 | ₩51,759 | +0.34% | 11.5만 |
|---|
| 2026.03.26 | ₩51,399 | ₩52,881 | ₩51,399 | ₩51,586 | +0.36% | 11.5만 |
|---|
| 2026.03.25 | ₩52,908 | ₩53,202 | ₩52,227 | ₩52,841 | -0.13% | 6.4만 |
|---|
| 2026.03.24 | ₩50,971 | ₩52,454 | ₩50,878 | ₩51,973 | +1.96% | 25만 |
|---|
| 2026.03.23 | ₩51,025 | ₩52,026 | ₩50,691 | ₩51,172 | +0.29% | 9.6만 |
|---|
| 2026.03.20 | ₩50,491 | ₩51,212 | ₩49,356 | ₩50,050 | -0.87% | 36.5만 |
|---|
| 2026.03.19 | ₩49,503 | ₩50,865 | ₩49,316 | ₩50,598 | +2.21% | 11.6만 |
|---|
| 2026.03.18 | ₩50,290 | ₩51,479 | ₩50,170 | ₩50,598 | +0.61% | 11.1만 |
|---|
| 2026.03.17 | ₩51,225 | ₩51,572 | ₩50,744 | ₩50,838 | -0.76% | 14.9만 |
|---|
| 2026.03.16 | ₩50,998 | ₩51,412 | ₩50,584 | ₩50,931 | -0.13% | 10.9만 |
|---|
| 2026.03.13 | ₩51,158 | ₩51,612 | ₩50,170 | ₩50,384 | -1.51% | 20.6만 |
|---|
| 2026.03.12 | ₩52,694 | ₩52,721 | ₩50,878 | ₩51,239 | -2.76% | 21.8만 |
|---|
| 2026.03.11 | ₩52,854 | ₩53,722 | ₩52,307 | ₩53,322 | +0.88% | 11.4만 |
|---|
| 2026.03.10 | ₩52,788 | ₩53,402 | ₩52,494 | ₩53,242 | +0.86% | 13.6만 |
|---|
| 2026.03.09 | ₩51,385 | ₩52,948 | ₩50,517 | ₩52,814 | +2.78% | 17.6만 |
|---|
| 2026.03.06 | ₩52,707 | ₩52,707 | ₩51,612 | ₩52,240 | -0.89% | 13.8만 |
|---|
| 2026.03.05 | ₩55,231 | ₩55,338 | ₩52,948 | ₩53,562 | -3.02% | 19.6만 |
|---|
| 2026.03.04 | ₩56,193 | ₩56,460 | ₩55,592 | ₩55,739 | -0.81% | 12.7만 |
|---|
| 2026.03.03 | ₩56,901 | ₩56,901 | ₩53,429 | ₩55,552 | -2.37% | 23.6만 |
|---|
| 2026.03.02 | ₩57,969 | ₩58,490 | ₩56,914 | ₩57,955 | -0.02% | 33.1만 |
|---|
| 2026.02.27 | ₩57,622 | ₩58,463 | ₩57,408 | ₩58,049 | +0.74% | 12.9만 |
|---|
| 2026.02.26 | ₩57,675 | ₩58,570 | ₩56,767 | ₩57,782 | +0.19% | 10.9만 |
|---|
| 2026.02.25 | ₩57,622 | ₩58,276 | ₩56,767 | ₩58,116 | +0.86% | 22.6만 |
|---|
| 2026.02.24 | ₩57,862 | ₩58,356 | ₩56,874 | ₩57,301 | -0.97% | 16만 |
|---|
| 2026.02.23 | ₩58,196 | ₩58,917 | ₩57,662 | ₩57,862 | -0.57% | 21만 |
|---|
| 2026.02.20 | ₩58,142 | ₩58,757 | ₩57,595 | ₩58,116 | -0.05% | 29.8만 |
|---|
| 2026.02.19 | ₩57,101 | ₩58,102 | ₩56,179 | ₩58,102 | +1.75% | 19만 |
|---|
| 2026.02.18 | ₩57,688 | ₩59,518 | ₩56,994 | ₩58,276 | +1.02% | 39.2만 |
|---|
| 2026.02.17 | ₩57,515 | ₩57,969 | ₩56,019 | ₩57,755 | +0.42% | 31.4만 |
|---|
| 2026.02.13 | ₩58,957 | ₩59,691 | ₩58,263 | ₩58,289 | -1.13% | 51.1만 |
|---|
| 2026.02.12 | ₩60,426 | ₩60,853 | ₩58,850 | ₩59,705 | -1.19% | 44.6만 |
|---|
| 2026.02.11 | ₩59,464 | ₩60,519 | ₩58,877 | ₩60,426 | +1.62% | 52.1만 |
|---|
| 2026.02.10 | ₩58,997 | ₩59,237 | ₩58,556 | ₩59,051 | +0.09% | 33.6만 |
|---|
| 2026.02.09 | ₩58,142 | ₩59,304 | ₩57,822 | ₩58,690 | +0.94% | 39.9만 |
|---|
| 2026.02.06 | ₩58,583 | ₩59,010 | ₩57,969 | ₩58,036 | -0.93% | 22.4만 |
|---|
| 2026.02.05 | ₩57,248 | ₩57,969 | ₩56,847 | ₩57,568 | +0.56% | 22.3만 |
|---|
| 2026.02.04 | ₩59,598 | ₩60,025 | ₩57,341 | ₩57,982 | -2.71% | 18.6만 |
|---|
| 2026.02.03 | ₩57,955 | ₩59,585 | ₩57,795 | ₩58,917 | +1.66% | 23.4만 |
|---|
| 2026.02.02 | ₩55,739 | ₩57,568 | ₩55,739 | ₩57,395 | +2.97% | 20.1만 |
|---|
| 2026.01.30 | ₩57,181 | ₩58,076 | ₩55,712 | ₩55,872 | -2.29% | 21.8만 |
|---|
| 2026.01.29 | ₩58,396 | ₩58,970 | ₩57,047 | ₩58,169 | -0.39% | 24.4만 |
|---|
| 2026.01.28 | ₩58,316 | ₩58,743 | ₩57,542 | ₩57,969 | -0.60% | 27.6만 |
|---|
| 2026.01.27 | ₩56,487 | ₩58,076 | ₩56,487 | ₩57,929 | +2.55% | 17.4만 |
|---|
| 2026.01.26 | ₩58,490 | ₩58,717 | ₩56,380 | ₩56,620 | -3.20% | 26.2만 |
|---|
| 2026.01.23 | ₩58,209 | ₩58,677 | ₩57,341 | ₩58,503 | +0.50% | 19.3만 |
|---|
| 2026.01.22 | ₩58,343 | ₩58,864 | ₩57,622 | ₩57,889 | -0.78% | 18.9만 |
|---|
| 2026.01.21 | ₩57,421 | ₩58,076 | ₩56,954 | ₩57,915 | +0.86% | 31.4만 |
|---|
| 2026.01.20 | ₩55,819 | ₩56,714 | ₩55,725 | ₩56,527 | +1.27% | 27.4만 |
|---|
| 2026.01.16 | ₩55,632 | ₩55,939 | ₩54,911 | ₩55,685 | +0.10% | 20.2만 |
|---|
| 2026.01.15 | ₩56,033 | ₩56,353 | ₩55,712 | ₩55,952 | -0.14% | 15.3만 |
|---|
| 2026.01.14 | ₩55,712 | ₩56,487 | ₩55,458 | ₩56,193 | +0.86% | 21만 |
|---|
| 2026.01.13 | ₩54,377 | ₩55,712 | ₩54,377 | ₩55,498 | +2.06% | 21.3만 |
|---|
| 2026.01.12 | ₩54,029 | ₩54,430 | ₩53,295 | ₩54,043 | +0.02% | 17.5만 |
|---|
| 2026.01.09 | ₩54,163 | ₩54,510 | ₩52,814 | ₩53,469 | -1.28% | 21.3만 |
|---|
| 2026.01.08 | ₩53,816 | ₩54,590 | ₩53,522 | ₩53,883 | +0.12% | 22.6만 |
|---|
| 2026.01.07 | ₩52,748 | ₩54,484 | ₩52,587 | ₩54,310 | +2.96% | 23.3만 |
|---|
| 2026.01.06 | ₩52,147 | ₩53,575 | ₩51,866 | ₩52,694 | +1.05% | 28.2만 |
|---|
| 2026.01.05 | ₩52,748 | ₩53,081 | ₩51,492 | ₩51,986 | -1.44% | 15.5만 |
|---|
| 2026.01.02 | ₩51,586 | ₩52,520 | ₩51,412 | ₩52,253 | +1.29% | 15.1만 |
|---|
| 2025.12.31 | ₩50,998 | ₩51,345 | ₩50,638 | ₩50,998 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩50,998 | ₩51,813 | ₩50,825 | ₩50,985 | -0.03% | 10.9만 |
|---|
| 2025.12.29 | ₩50,851 | ₩51,105 | ₩50,571 | ₩50,998 | +0.29% | 8.8만 |
|---|
| 2025.12.26 | ₩51,172 | ₩51,599 | ₩51,025 | ₩51,332 | +0.31% | 6.5만 |
|---|
| 2025.12.24 | ₩51,292 | ₩51,425 | ₩50,557 | ₩50,958 | -0.65% | 9.3만 |
|---|
| 2025.12.23 | ₩51,479 | ₩51,733 | ₩51,145 | ₩51,372 | -0.21% | 8.6만 |
|---|
| 2025.12.22 | ₩50,077 | ₩51,933 | ₩50,077 | ₩51,359 | +2.56% | 12.9만 |
|---|
| 2025.12.19 | ₩51,158 | ₩51,305 | ₩49,489 | ₩49,703 | -2.85% | 55.4만 |
|---|
| 2025.12.18 | ₩51,559 | ₩52,053 | ₩50,451 | ₩51,052 | -0.98% | 31.9만 |
|---|
| 2025.12.17 | ₩50,344 | ₩51,519 | ₩50,344 | ₩51,372 | +2.04% | 13.5만 |
|---|
| 2025.12.16 | ₩50,931 | ₩51,118 | ₩50,477 | ₩50,517 | -0.81% | 10.7만 |
|---|
| 2025.12.15 | ₩51,225 | ₩51,572 | ₩50,197 | ₩51,038 | -0.36% | 9.8만 |
|---|
| 2025.12.12 | ₩51,639 | ₩51,693 | ₩50,464 | ₩50,971 | -1.29% | 11.6만 |
|---|
| 2025.12.11 | ₩50,491 | ₩51,839 | ₩50,477 | ₩51,399 | +1.80% | 11.1만 |
|---|
| 2025.12.10 | ₩49,876 | ₩51,292 | ₩49,462 | ₩50,905 | +2.06% | 18.9만 |
|---|
| 2025.12.09 | ₩49,596 | ₩50,077 | ₩49,489 | ₩49,756 | +0.32% | 21.2만 |
|---|
| 2025.12.08 | ₩50,958 | ₩51,145 | ₩49,249 | ₩49,783 | -2.31% | 27.8만 |
|---|
| 2025.12.05 | ₩51,813 | ₩52,080 | ₩51,065 | ₩51,319 | -0.95% | 20만 |
|---|
| 2025.12.04 | ₩51,332 | ₩51,826 | ₩50,918 | ₩51,546 | +0.42% | 10.9만 |
|---|
| 2025.12.03 | ₩50,557 | ₩51,412 | ₩50,477 | ₩51,332 | +1.53% | 12.6만 |
|---|
| 2025.12.02 | ₩49,743 | ₩50,424 | ₩49,276 | ₩50,317 | +1.15% | 15.6만 |
|---|
| 2025.12.01 | ₩49,182 | ₩49,970 | ₩49,182 | ₩49,716 | +1.09% | 15.8만 |
|---|
| 2025.11.28 | ₩48,808 | ₩49,222 | ₩48,715 | ₩49,182 | +0.77% | 7.4만 |
|---|
| 2025.11.26 | ₩48,007 | ₩49,089 | ₩48,007 | ₩48,821 | +1.70% | 16.4만 |
|---|
| 2025.11.25 | ₩47,553 | ₩48,287 | ₩47,286 | ₩47,887 | +0.70% | 13.5만 |
|---|
| 2025.11.24 | ₩48,034 | ₩48,074 | ₩46,899 | ₩47,246 | -1.64% | 21.4만 |
|---|
| 2025.11.21 | ₩47,032 | ₩48,181 | ₩46,979 | ₩47,953 | +1.96% | 12.2만 |
|---|
| 2025.11.20 | ₩47,967 | ₩48,581 | ₩47,072 | ₩47,085 | -1.84% | 8.6만 |
|---|
| 2025.11.19 | ₩48,341 | ₩48,675 | ₩47,379 | ₩47,726 | -1.27% | 25.9만 |
|---|
| 2025.11.18 | ₩48,194 | ₩48,528 | ₩47,740 | ₩48,100 | -0.19% | 9.1만 |
|---|
| 2025.11.17 | ₩48,341 | ₩49,089 | ₩48,034 | ₩48,194 | -0.30% | 11.8만 |
|---|
| 2025.11.14 | ₩47,913 | ₩49,022 | ₩47,486 | ₩48,514 | +1.25% | 7.9만 |
|---|
| 2025.11.13 | ₩49,396 | ₩50,210 | ₩48,367 | ₩48,501 | -1.81% | 10.7만 |
|---|
| 2025.11.12 | ₩47,940 | ₩50,170 | ₩47,940 | ₩49,262 | +2.76% | 25.4만 |
|---|
| 2025.11.11 | ₩48,047 | ₩48,314 | ₩47,433 | ₩47,740 | -0.64% | 11.3만 |
|---|
| 2025.11.10 | ₩47,740 | ₩47,847 | ₩47,005 | ₩47,780 | +0.08% | 21.6만 |
|---|
| 2025.11.07 | ₩47,580 | ₩48,795 | ₩47,446 | ₩48,461 | +1.85% | 20.1만 |
|---|
| 2025.11.06 | ₩48,501 | ₩48,808 | ₩47,459 | ₩47,580 | -1.90% | 16.6만 |
|---|
| 2025.11.05 | ₩47,419 | ₩48,060 | ₩47,192 | ₩47,980 | +1.18% | 19만 |
|---|
| 2025.11.04 | ₩47,326 | ₩47,900 | ₩46,939 | ₩47,419 | +0.20% | 41.4만 |
|---|
| 2025.11.03 | ₩48,100 | ₩48,114 | ₩47,139 | ₩48,020 | -0.17% | 25.3만 |
|---|
| 2025.10.31 | ₩47,139 | ₩48,341 | ₩46,752 | ₩48,114 | +2.07% | 24.1만 |
|---|
| 2025.10.30 | ₩46,818 | ₩47,459 | ₩46,204 | ₩47,272 | +0.97% | 46.1만 |
|---|
| 2025.10.29 | ₩48,234 | ₩49,716 | ₩44,081 | ₩47,860 | -0.78% | 125.9만 |
|---|
| 2025.10.28 | ₩50,077 | ₩50,945 | ₩49,810 | ₩50,571 | +0.99% | 19.3만 |
|---|
| 2025.10.27 | ₩49,115 | ₩50,451 | ₩48,821 | ₩50,023 | +1.85% | 38.6만 |
|---|
| 2025.10.24 | ₩48,301 | ₩49,008 | ₩48,194 | ₩48,274 | -0.06% | 12만 |
|---|
| 2025.10.23 | ₩47,994 | ₩48,795 | ₩47,940 | ₩48,421 | +0.89% | 15.2만 |
|---|
| 2025.10.22 | ₩47,646 | ₩48,701 | ₩47,166 | ₩47,540 | -0.22% | 11.6만 |
|---|
| 2025.10.21 | ₩47,900 | ₩48,701 | ₩47,633 | ₩47,713 | -0.39% | 14.9만 |
|---|
| 2025.10.20 | ₩47,980 | ₩48,715 | ₩47,780 | ₩48,448 | +0.97% | 17만 |
|---|
| 2025.10.17 | ₩46,899 | ₩47,860 | ₩46,778 | ₩47,406 | +1.08% | 18.6만 |
|---|
| 2025.10.16 | ₩48,608 | ₩48,675 | ₩46,939 | ₩47,152 | -2.99% | 20.3만 |
|---|
| 2025.10.15 | ₩48,741 | ₩49,569 | ₩48,327 | ₩48,541 | -0.41% | 19.8만 |
|---|
| 2025.10.14 | ₩48,194 | ₩49,129 | ₩47,446 | ₩48,448 | +0.53% | 14.8만 |
|---|
| 2025.10.13 | ₩48,194 | ₩48,688 | ₩47,646 | ₩48,608 | +0.86% | 8.8만 |
|---|
| 2025.10.10 | ₩48,140 | ₩48,875 | ₩46,805 | ₩47,019 | -2.33% | 11.8만 |
|---|