Terex Corporation (TEX) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 59.67 | 62.45 | 59.51 | 61.81 | +4.25% | 1,086,715 |
| 2026-09-01 | 62.44 | 63.51 | 59.10 | 59.29 | -6.64% | 1,570,166 |
| 2026-08-31 | 63.81 | 64.75 | 62.95 | 63.51 | -0.35% | 959,464 |
| 2026-08-28 | 64.94 | 64.94 | 62.79 | 63.73 | -1.26% | 836,273 |
| 2026-08-27 | 65.21 | 65.21 | 63.76 | 64.54 | -1.25% | 773,600 |
| 2026-08-26 | 64.73 | 66.54 | 64.39 | 65.36 | +0.21% | 962,900 |
| 2026-08-25 | 67.09 | 67.09 | 65.00 | 65.22 | -1.00% | 844,286 |
| 2026-08-24 | 66.73 | 67.35 | 65.07 | 65.88 | -0.90% | 793,247 |
| 2026-08-21 | 65.18 | 67.23 | 64.48 | 66.48 | +3.55% | 1,049,200 |
| 2026-08-20 | 63.88 | 65.73 | 63.75 | 64.20 | -0.62% | 854,400 |
| 2026-08-19 | 65.40 | 66.75 | 63.77 | 64.60 | +0.26% | 777,900 |
| 2026-08-18 | 66.72 | 67.18 | 64.39 | 64.43 | -4.32% | 984,500 |
| 2026-08-17 | 67.93 | 68.04 | 66.60 | 67.34 | -0.85% | 947,300 |
| 2026-08-14 | 66.57 | 68.31 | 66.23 | 67.92 | +2.60% | 977,000 |
| 2026-08-13 | 68.11 | 68.85 | 66.02 | 66.20 | -2.93% | 1,107,200 |
| 2026-08-12 | 68.65 | 68.73 | 66.48 | 68.20 | +0.69% | 736,900 |
| 2026-08-11 | 66.53 | 68.80 | 66.53 | 67.73 | +2.10% | 787,800 |
| 2026-08-10 | 68.24 | 68.94 | 66.04 | 66.34 | -2.05% | 691,200 |
| 2026-08-07 | 65.87 | 68.10 | 65.87 | 67.73 | +3.64% | 1,102,100 |
| 2026-08-06 | 66.07 | 66.69 | 65.09 | 65.35 | -1.06% | 1,448,600 |
| 2026-08-05 | 66.72 | 67.20 | 65.83 | 66.05 | -0.05% | 1,442,300 |
| 2026-08-04 | 66.51 | 67.20 | 64.82 | 66.08 | +2.59% | 1,147,600 |
| 2026-08-03 | 63.38 | 64.89 | 63.37 | 64.41 | +2.50% | 1,312,100 |
| 2026-07-31 | 62.50 | 64.87 | 62.00 | 62.84 | +1.00% | 3,137,800 |
| 2026-07-30 | 65.33 | 65.53 | 60.44 | 62.22 | -3.62% | 2,191,400 |
| 2026-07-29 | 66.75 | 67.86 | 63.60 | 64.56 | -5.96% | 2,807,200 |
| 2026-07-28 | 68.54 | 69.61 | 67.56 | 68.65 | -0.59% | 1,129,500 |
| 2026-07-27 | 70.25 | 71.50 | 67.81 | 69.06 | -1.10% | 1,255,500 |
| 2026-07-24 | 69.05 | 70.31 | 67.78 | 69.83 | +1.91% | 1,210,000 |
| 2026-07-23 | 67.07 | 69.36 | 66.98 | 68.52 | +2.16% | 1,870,700 |
| 2026-07-22 | 64.80 | 67.61 | 64.80 | 67.07 | +3.55% | 1,092,300 |
| 2026-07-21 | 64.20 | 66.01 | 62.85 | 64.77 | +2.94% | 1,496,700 |
| 2026-07-20 | 66.00 | 66.47 | 62.87 | 62.92 | -3.78% | 1,174,600 |
| 2026-07-17 | 63.93 | 66.17 | 63.45 | 65.39 | -0.56% | 1,630,300 |
| 2026-07-16 | 64.42 | 66.85 | 64.42 | 65.76 | +0.37% | 888,500 |
| 2026-07-15 | 65.75 | 65.94 | 63.49 | 65.52 | +0.48% | 790,300 |
| 2026-07-14 | 67.64 | 68.11 | 64.44 | 65.21 | -0.61% | 888,500 |
| 2026-07-13 | 67.74 | 68.79 | 65.46 | 65.61 | -2.76% | 912,400 |
| 2026-07-10 | 64.95 | 68.35 | 64.71 | 67.47 | +4.39% | 978,100 |
| 2026-07-09 | 65.86 | 66.38 | 64.59 | 64.63 | +0.56% | 1,278,500 |
| 2026-07-08 | 65.67 | 66.28 | 63.52 | 64.27 | -3.51% | 1,444,800 |
| 2026-07-07 | 68.87 | 69.13 | 65.55 | 66.61 | -4.27% | 1,236,400 |
| 2026-07-06 | 68.88 | 70.07 | 67.79 | 69.58 | +2.08% | 939,800 |
| 2026-07-02 | 69.94 | 70.36 | 66.57 | 68.16 | -0.79% | 1,320,900 |
| 2026-07-01 | 71.17 | 72.22 | 68.69 | 68.70 | -5.10% | 1,244,000 |
| 2026-06-30 | 73.96 | 74.29 | 72.02 | 72.39 | -1.60% | 1,728,500 |
| 2026-06-29 | 70.72 | 73.57 | 70.00 | 73.57 | +2.45% | 1,830,600 |
| 2026-06-26 | 73.00 | 74.33 | 71.30 | 71.81 | -3.71% | 4,965,400 |
| 2026-06-25 | 71.38 | 74.69 | 71.38 | 74.58 | +6.39% | 1,778,300 |
| 2026-06-24 | 68.21 | 70.70 | 68.00 | 70.10 | +3.18% | 1,916,700 |
| 2026-06-23 | 66.81 | 70.47 | 66.24 | 67.94 | -1.45% | 2,162,400 |
| 2026-06-22 | 66.39 | 69.91 | 66.08 | 68.94 | +3.17% | 1,760,100 |
| 2026-06-18 | 65.36 | 67.74 | 65.36 | 66.82 | +4.11% | 1,765,300 |
| 2026-06-17 | 65.39 | 67.16 | 63.82 | 64.18 | -1.20% | 1,216,200 |
| 2026-06-16 | 65.94 | 66.84 | 64.59 | 64.96 | -0.51% | 1,235,700 |
| 2026-06-15 | 66.05 | 67.00 | 65.06 | 65.29 | +2.34% | 1,166,800 |
| 2026-06-12 | 63.73 | 64.73 | 62.63 | 63.80 | +1.62% | 858,700 |
| 2026-06-11 | 60.85 | 63.30 | 60.30 | 62.78 | +5.49% | 1,224,800 |
| 2026-06-10 | 63.67 | 63.67 | 59.47 | 59.51 | -6.53% | 935,100 |
| 2026-06-09 | 63.75 | 65.95 | 62.21 | 63.67 | +1.55% | 1,497,100 |
| 2026-06-08 | 61.27 | 63.06 | 60.75 | 62.70 | +3.77% | 1,264,700 |
| 2026-06-05 | 61.90 | 62.34 | 59.64 | 60.42 | -3.59% | 1,026,200 |
| 2026-06-04 | 63.08 | 63.56 | 62.41 | 62.67 | +0.00% | 905,000 |
| 2026-06-03 | 61.06 | 63.16 | 60.60 | 62.67 | +2.20% | 1,000,400 |
| 2026-06-02 | 59.24 | 61.99 | 59.21 | 61.32 | +5.32% | 879,500 |
| 2026-06-01 | 56.81 | 58.34 | 55.55 | 58.22 | +0.07% | 988,400 |
| 2026-05-29 | 58.85 | 59.79 | 57.91 | 58.18 | -1.67% | 1,012,100 |
| 2026-05-28 | 58.18 | 59.79 | 57.55 | 59.17 | +0.17% | 1,070,200 |
| 2026-05-27 | 59.86 | 60.32 | 58.74 | 59.07 | -0.34% | 1,048,100 |
| 2026-05-26 | 58.63 | 59.48 | 58.19 | 59.27 | +2.61% | 1,670,500 |
| 2026-05-22 | 58.16 | 58.92 | 56.75 | 57.76 | +0.80% | 961,700 |
| 2026-05-21 | 56.60 | 58.45 | 55.50 | 57.30 | -0.54% | 1,309,100 |
| 2026-05-20 | 56.17 | 57.92 | 55.26 | 57.61 | +4.01% | 1,271,700 |
| 2026-05-19 | 56.97 | 57.15 | 54.17 | 55.39 | -4.42% | 1,334,700 |
| 2026-05-18 | 60.20 | 60.48 | 57.86 | 57.95 | -3.63% | 1,021,900 |
| 2026-05-15 | 62.44 | 62.87 | 59.44 | 60.13 | -5.90% | 1,073,600 |
| 2026-05-14 | 63.54 | 64.09 | 62.45 | 63.90 | +2.01% | 801,100 |
| 2026-05-13 | 64.59 | 64.59 | 61.92 | 62.64 | -2.00% | 770,000 |
| 2026-05-12 | 63.75 | 64.63 | 62.11 | 63.92 | -0.33% | 1,062,800 |
| 2026-05-11 | 64.76 | 66.33 | 63.35 | 64.13 | +0.83% | 1,572,800 |
| 2026-05-08 | 63.29 | 64.47 | 62.28 | 63.60 | +1.24% | 1,268,200 |
| 2026-05-07 | 64.33 | 65.63 | 62.19 | 62.82 | -2.21% | 1,409,000 |
| 2026-05-06 | 62.49 | 64.69 | 62.43 | 64.24 | +5.47% | 1,486,300 |
| 2026-05-05 | 59.71 | 62.10 | 59.15 | 60.91 | +3.20% | 1,153,200 |
| 2026-05-04 | 61.53 | 62.09 | 58.47 | 59.02 | -4.61% | 1,625,300 |
| 2026-05-01 | 59.00 | 64.89 | 58.73 | 61.87 | -0.53% | 2,127,800 |
| 2026-04-30 | 61.74 | 65.16 | 61.41 | 62.20 | +2.47% | 2,760,600 |
| 2026-04-29 | 61.75 | 62.42 | 60.50 | 60.70 | -1.92% | 1,028,000 |
| 2026-04-28 | 62.12 | 62.58 | 61.09 | 61.89 | -1.24% | 831,400 |
| 2026-04-27 | 63.53 | 64.23 | 61.53 | 62.67 | +0.13% | 1,009,800 |
| 2026-04-24 | 62.63 | 63.30 | 61.74 | 62.59 | -0.35% | 601,100 |
| 2026-04-23 | 61.50 | 63.91 | 61.50 | 62.81 | +2.87% | 697,500 |
| 2026-04-22 | 61.36 | 62.06 | 60.58 | 61.06 | +0.26% | 751,300 |
| 2026-04-21 | 62.47 | 63.62 | 60.49 | 60.90 | -1.92% | 917,900 |
| 2026-04-20 | 60.45 | 62.70 | 60.45 | 62.09 | +2.09% | 947,500 |
| 2026-04-17 | 59.04 | 61.74 | 59.04 | 60.82 | +4.97% | 1,418,000 |
| 2026-04-16 | 58.52 | 60.35 | 57.52 | 57.94 | -1.23% | 2,010,600 |
| 2026-04-15 | 62.35 | 63.39 | 58.16 | 58.66 | -7.96% | 1,872,200 |
| 2026-04-14 | 63.71 | 64.72 | 62.70 | 63.73 | +0.65% | 739,100 |
| 2026-04-13 | 62.69 | 63.91 | 61.95 | 63.32 | +0.22% | 752,200 |
| 2026-04-10 | 64.39 | 64.85 | 62.96 | 63.18 | -1.88% | 836,000 |
| 2026-04-09 | 62.81 | 64.95 | 62.73 | 64.39 | +1.93% | 962,400 |
| 2026-04-08 | 63.79 | 64.58 | 62.79 | 63.17 | +5.95% | 1,022,000 |
| 2026-04-07 | 59.17 | 59.73 | 58.28 | 59.62 | -0.13% | 1,246,400 |
| 2026-04-06 | 59.14 | 59.74 | 55.31 | 59.70 | +2.02% | 1,041,100 |
| 2026-04-02 | 58.00 | 60.19 | 57.16 | 58.52 | -2.92% | 903,600 |
| 2026-04-01 | 60.39 | 61.17 | 59.62 | 60.28 | +2.00% | 1,144,800 |
| 2026-03-31 | 56.61 | 59.52 | 56.42 | 59.10 | +7.71% | 1,516,800 |
| 2026-03-30 | 56.82 | 57.49 | 54.29 | 54.87 | -2.78% | 1,358,000 |
| 2026-03-27 | 58.08 | 58.43 | 56.16 | 56.44 | -3.64% | 1,201,500 |
| 2026-03-26 | 60.03 | 60.86 | 58.42 | 58.57 | -3.83% | 1,204,700 |
| 2026-03-25 | 61.62 | 61.97 | 60.65 | 60.90 | +0.46% | 1,578,800 |
| 2026-03-24 | 58.60 | 61.24 | 58.28 | 60.62 | +1.85% | 781,200 |
| 2026-03-23 | 57.28 | 61.29 | 57.28 | 59.52 | +4.09% | 1,290,400 |
| 2026-03-20 | 58.57 | 58.57 | 56.33 | 57.18 | -1.24% | 2,752,200 |
| 2026-03-19 | 57.46 | 59.25 | 56.63 | 57.90 | -1.41% | 1,268,800 |
| 2026-03-18 | 58.72 | 59.80 | 57.81 | 58.73 | -1.39% | 1,628,000 |
| 2026-03-17 | 59.99 | 61.00 | 59.22 | 59.56 | +0.30% | 983,900 |
| 2026-03-16 | 60.16 | 60.66 | 58.83 | 59.38 | -0.05% | 983,800 |
| 2026-03-13 | 60.65 | 61.61 | 58.74 | 59.41 | -1.07% | 1,210,500 |
| 2026-03-12 | 60.77 | 61.28 | 59.68 | 60.05 | -4.00% | 1,316,500 |
| 2026-03-11 | 63.66 | 64.25 | 62.25 | 62.55 | -1.99% | 1,560,000 |
| 2026-03-10 | 61.66 | 64.97 | 60.88 | 63.82 | +3.72% | 1,976,600 |
| 2026-03-09 | 62.27 | 62.44 | 58.45 | 61.53 | -0.84% | 1,689,000 |
| 2026-03-06 | 63.67 | 64.17 | 61.24 | 62.05 | -5.50% | 1,674,600 |
| 2026-03-05 | 66.24 | 68.32 | 65.05 | 65.66 | -2.20% | 2,815,000 |
| 2026-03-04 | 67.23 | 68.54 | 66.17 | 67.14 | +0.90% | 1,580,100 |
| 2026-03-03 | 66.47 | 67.48 | 64.42 | 66.54 | -4.19% | 1,649,800 |
| 2026-03-02 | 67.28 | 69.65 | 66.34 | 69.45 | +0.96% | 1,660,700 |
| 2026-02-27 | 67.01 | 68.87 | 66.02 | 68.79 | +0.92% | 1,941,500 |
| 2026-02-26 | 68.44 | 69.43 | 66.78 | 68.16 | -0.04% | 1,294,700 |
| 2026-02-25 | 69.40 | 69.45 | 67.22 | 68.19 | -0.96% | 1,255,200 |
| 2026-02-24 | 67.77 | 69.19 | 67.49 | 68.85 | +1.77% | 1,365,800 |
| 2026-02-23 | 67.69 | 68.32 | 65.86 | 67.65 | -0.76% | 1,730,500 |
| 2026-02-20 | 68.82 | 70.00 | 67.63 | 68.17 | -1.15% | 1,637,500 |
| 2026-02-19 | 68.69 | 69.70 | 68.34 | 68.96 | -0.14% | 1,935,100 |
| 2026-02-18 | 69.99 | 70.89 | 68.27 | 69.06 | -0.65% | 2,742,100 |
| 2026-02-17 | 69.33 | 69.81 | 66.90 | 69.51 | +0.40% | 2,902,400 |
| 2026-02-13 | 64.63 | 69.36 | 63.06 | 69.23 | +5.52% | 3,389,100 |
| 2026-02-12 | 69.50 | 71.50 | 65.60 | 65.61 | -5.02% | 3,602,300 |
| 2026-02-11 | 63.78 | 69.65 | 63.78 | 69.08 | +16.57% | 4,805,800 |
| 2026-02-10 | 61.41 | 62.15 | 59.12 | 59.26 | -3.70% | 3,735,100 |
| 2026-02-09 | 62.31 | 63.39 | 61.48 | 61.54 | -1.91% | 2,230,600 |
| 2026-02-06 | 62.39 | 63.83 | 61.85 | 62.74 | +2.42% | 3,271,000 |
| 2026-02-05 | 63.15 | 63.25 | 60.51 | 61.26 | -4.65% | 4,061,200 |
| 2026-02-04 | 64.28 | 66.18 | 62.74 | 64.25 | +1.71% | 3,006,900 |
| 2026-02-03 | 59.50 | 63.23 | 59.50 | 63.17 | +7.09% | 2,962,600 |
| 2026-02-02 | 56.47 | 60.39 | 56.42 | 58.99 | +3.49% | 10,414,500 |
| 2026-01-30 | 56.71 | 57.98 | 55.87 | 57.00 | -1.18% | 4,009,700 |
| 2026-01-29 | 58.86 | 59.49 | 57.07 | 57.68 | -1.85% | 1,823,400 |
| 2026-01-28 | 60.51 | 60.66 | 58.45 | 58.77 | -2.81% | 1,233,000 |
| 2026-01-27 | 59.55 | 60.78 | 58.96 | 60.47 | +1.41% | 1,226,700 |
| 2026-01-26 | 60.44 | 60.44 | 58.66 | 59.63 | +0.07% | 938,500 |
| 2026-01-23 | 61.34 | 61.43 | 59.16 | 59.59 | -3.23% | 1,591,800 |
| 2026-01-22 | 61.71 | 62.51 | 61.18 | 61.58 | +1.80% | 1,037,500 |
| 2026-01-21 | 59.85 | 60.90 | 58.98 | 60.49 | +2.54% | 1,260,400 |
| 2026-01-20 | 58.56 | 59.56 | 58.23 | 58.99 | -2.32% | 819,200 |
| 2026-01-16 | 61.32 | 61.60 | 59.98 | 60.39 | -1.18% | 1,033,600 |
| 2026-01-15 | 61.32 | 62.13 | 60.56 | 61.11 | +0.66% | 1,147,500 |
| 2026-01-14 | 60.73 | 61.47 | 59.26 | 60.71 | +0.10% | 1,050,700 |
| 2026-01-13 | 61.39 | 62.23 | 60.47 | 60.65 | -0.48% | 1,863,400 |
| 2026-01-12 | 59.21 | 61.00 | 58.90 | 60.94 | +2.08% | 1,375,000 |
| 2026-01-09 | 59.24 | 59.80 | 57.73 | 59.70 | +1.77% | 1,712,100 |
| 2026-01-08 | 56.86 | 59.21 | 56.82 | 58.66 | +1.82% | 1,637,900 |
| 2026-01-07 | 58.67 | 58.99 | 57.59 | 57.61 | -1.86% | 1,196,700 |
| 2026-01-06 | 56.04 | 58.89 | 55.71 | 58.70 | +4.00% | 1,452,800 |
| 2026-01-05 | 55.16 | 57.26 | 54.95 | 56.44 | +2.56% | 930,300 |
| 2026-01-02 | 53.56 | 55.70 | 53.22 | 55.03 | +3.09% | 976,800 |
| 2025-12-31 | 53.63 | 53.94 | 53.21 | 53.38 | -0.76% | 788,000 |
| 2025-12-30 | 54.06 | 54.15 | 53.66 | 53.79 | -0.52% | 671,400 |
| 2025-12-29 | 55.14 | 55.36 | 53.56 | 54.07 | -2.01% | 577,800 |
| 2025-12-26 | 54.75 | 55.21 | 54.31 | 55.18 | +1.01% | 434,000 |
| 2025-12-24 | 54.70 | 54.85 | 54.14 | 54.63 | -0.44% | 317,900 |
| 2025-12-23 | 54.45 | 55.22 | 54.36 | 54.87 | +0.33% | 773,800 |
| 2025-12-22 | 54.41 | 55.20 | 54.10 | 54.69 | +1.37% | 1,592,400 |
| 2025-12-19 | 53.31 | 54.23 | 53.31 | 53.95 | +1.14% | 2,153,400 |
| 2025-12-18 | 53.15 | 53.81 | 52.77 | 53.34 | +2.03% | 1,496,700 |
| 2025-12-17 | 52.71 | 53.66 | 52.06 | 52.28 | -1.45% | 1,005,800 |
| 2025-12-16 | 52.28 | 54.23 | 51.91 | 53.05 | +1.53% | 1,321,800 |
| 2025-12-15 | 52.38 | 52.71 | 51.32 | 52.25 | +1.44% | 1,311,400 |
| 2025-12-12 | 52.87 | 52.99 | 51.20 | 51.51 | -1.94% | 1,021,800 |
| 2025-12-11 | 52.07 | 52.93 | 51.72 | 52.53 | +0.90% | 1,726,100 |
| 2025-12-10 | 50.48 | 52.14 | 49.09 | 52.06 | +6.44% | 2,284,000 |
| 2025-12-09 | 48.94 | 50.15 | 48.63 | 48.91 | -0.83% | 957,400 |
| 2025-12-08 | 50.00 | 50.41 | 49.14 | 49.32 | -1.02% | 1,093,500 |
| 2025-12-05 | 50.38 | 50.90 | 49.60 | 49.83 | -0.89% | 1,407,600 |
| 2025-12-04 | 49.65 | 50.83 | 49.03 | 50.28 | +1.21% | 1,538,400 |
| 2025-12-03 | 46.88 | 50.19 | 46.43 | 49.68 | +6.84% | 2,029,100 |
| 2025-12-02 | 45.91 | 46.87 | 45.44 | 46.50 | +2.09% | 681,200 |
| 2025-12-01 | 45.50 | 46.57 | 45.46 | 45.55 | -1.43% | 615,300 |
| 2025-11-28 | 46.08 | 46.64 | 45.81 | 46.21 | +0.96% | 336,900 |
| 2025-11-26 | 45.46 | 46.20 | 45.22 | 45.77 | -0.15% | 582,100 |
| 2025-11-25 | 45.22 | 46.10 | 44.75 | 45.84 | +1.64% | 772,900 |
| 2025-11-24 | 43.63 | 45.33 | 43.27 | 45.10 | +4.18% | 1,069,100 |
| 2025-11-21 | 42.08 | 43.98 | 41.72 | 43.29 | +3.61% | 1,727,500 |
| 2025-11-20 | 44.38 | 44.71 | 41.70 | 41.78 | -3.78% | 1,218,400 |
| 2025-11-19 | 44.35 | 44.75 | 43.26 | 43.42 | -1.63% | 603,000 |
| 2025-11-18 | 43.57 | 44.57 | 43.56 | 44.14 | +0.30% | 1,071,200 |
| 2025-11-17 | 45.42 | 46.11 | 43.64 | 44.01 | -3.80% | 890,700 |
| 2025-11-14 | 44.93 | 46.59 | 44.72 | 45.75 | +0.20% | 1,368,700 |
| 2025-11-13 | 45.51 | 46.31 | 45.18 | 45.66 | -0.35% | 1,063,400 |
| 2025-11-12 | 45.09 | 46.58 | 44.87 | 45.82 | +2.51% | 1,676,700 |
| 2025-11-11 | 45.83 | 45.83 | 44.50 | 44.70 | -1.89% | 1,097,200 |
| 2025-11-10 | 46.65 | 46.74 | 44.99 | 45.56 | -0.96% | 1,203,600 |
| 2025-11-07 | 45.29 | 46.31 | 44.76 | 46.00 | -0.52% | 1,060,600 |
| 2025-11-06 | 46.85 | 47.63 | 46.06 | 46.24 | -1.51% | 1,200,400 |
| 2025-11-05 | 47.40 | 47.87 | 46.15 | 46.95 | -0.04% | 1,369,500 |
| 2025-11-04 | 45.99 | 47.51 | 45.19 | 46.97 | +1.95% | 1,971,900 |
| 2025-11-03 | 45.56 | 46.28 | 43.81 | 46.07 | +0.11% | 1,809,000 |
| 2025-10-31 | 47.31 | 47.37 | 44.91 | 46.02 | -2.48% | 2,412,000 |
| 2025-10-30 | 52.27 | 54.89 | 45.03 | 47.19 | -15.70% | 6,745,200 |
| 2025-10-29 | 57.24 | 58.25 | 55.49 | 55.98 | -1.93% | 1,760,900 |
| 2025-10-28 | 58.26 | 58.57 | 56.85 | 57.08 | -2.39% | 916,400 |
| 2025-10-27 | 57.80 | 58.66 | 57.49 | 58.48 | +3.71% | 1,267,000 |
| 2025-10-24 | 57.43 | 57.50 | 56.10 | 56.39 | -0.76% | 873,500 |
| 2025-10-23 | 53.42 | 56.99 | 53.39 | 56.82 | +7.49% | 1,213,200 |
| 2025-10-22 | 54.70 | 54.99 | 52.74 | 52.86 | -3.87% | 423,100 |
| 2025-10-21 | 54.79 | 56.26 | 54.64 | 54.99 | -0.22% | 794,600 |
| 2025-10-20 | 53.63 | 55.38 | 53.15 | 55.11 | +3.96% | 499,000 |
| 2025-10-17 | 53.90 | 54.59 | 52.39 | 53.01 | -2.59% | 670,400 |
| 2025-10-16 | 54.58 | 54.75 | 53.46 | 54.42 | -0.07% | 611,900 |
| 2025-10-15 | 54.74 | 55.50 | 53.97 | 54.46 | +0.54% | 605,400 |
| 2025-10-14 | 52.44 | 54.64 | 51.86 | 54.17 | +3.30% | 468,800 |
| 2025-10-13 | 51.50 | 52.76 | 51.50 | 52.44 | +3.88% | 556,600 |
| 2025-10-10 | 54.33 | 54.67 | 50.37 | 50.48 | -6.78% | 771,400 |
| 2025-10-09 | 54.41 | 55.39 | 53.90 | 54.15 | -0.09% | 1,453,900 |
| 2025-10-08 | 52.92 | 54.45 | 52.14 | 54.20 | +2.90% | 672,300 |
| 2025-10-07 | 53.65 | 54.29 | 52.40 | 52.67 | -1.68% | 442,400 |
| 2025-10-06 | 52.91 | 53.93 | 52.24 | 53.57 | +1.79% | 496,000 |
| 2025-10-03 | 52.55 | 53.18 | 52.29 | 52.63 | +0.65% | 605,700 |
| 2025-10-02 | 51.89 | 52.73 | 51.35 | 52.29 | +1.10% | 489,800 |
| 2025-10-01 | 50.84 | 52.11 | 50.83 | 51.72 | +0.82% | 482,200 |
| 2025-09-30 | 51.15 | 51.50 | 50.39 | 51.30 | +0.18% | 459,700 |
| 2025-09-29 | 52.00 | 52.00 | 50.80 | 51.21 | -1.16% | 471,900 |
| 2025-09-26 | 50.68 | 51.87 | 50.62 | 51.81 | +2.33% | 500,300 |
| 2025-09-25 | 51.24 | 51.36 | 50.24 | 50.63 | -2.22% | 510,200 |
| 2025-09-24 | 51.91 | 52.27 | 51.38 | 51.78 | -0.10% | 729,800 |
| 2025-09-23 | 52.46 | 53.89 | 51.73 | 51.83 | -0.29% | 464,000 |
| 2025-09-22 | 51.79 | 52.17 | 50.99 | 51.98 | +0.02% | 509,300 |
| 2025-09-19 | 53.53 | 53.67 | 51.84 | 51.97 | -2.62% | 1,502,600 |
| 2025-09-18 | 52.91 | 53.89 | 52.02 | 53.37 | +1.46% | 823,100 |
| 2025-09-17 | 53.23 | 54.89 | 52.28 | 52.60 | -0.64% | 1,099,100 |
| 2025-09-16 | 53.72 | 53.95 | 52.10 | 52.94 | -1.08% | 705,100 |
| 2025-09-15 | 53.06 | 53.93 | 52.68 | 53.52 | +1.50% | 576,200 |
| 2025-09-12 | 52.82 | 53.39 | 52.41 | 52.73 | -0.88% | 580,500 |
| 2025-09-11 | 52.95 | 53.77 | 52.66 | 53.20 | +1.24% | 660,500 |
| 2025-09-10 | 51.50 | 52.65 | 51.50 | 52.55 | +2.64% | 558,000 |
| 2025-09-09 | 52.56 | 52.68 | 50.95 | 51.20 | -2.83% | 1,100,300 |
| 2025-09-08 | 52.83 | 52.83 | 51.57 | 52.69 | -0.53% | 721,900 |
| 2025-09-05 | 51.81 | 53.23 | 51.57 | 52.97 | +2.62% | 1,036,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+17.19%). 가장 약한 달: 10월 (-11.02%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Terex Corporation (TEX)의 최근 종가는 얼마입니까?
2026-09-02 기준 61.81. Closelook 데이터 레이크의 일별 가격 기록 기준.
TEX의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 74.69, 최저 41.70 (2026-09-02 기준).
Terex Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 TEX의 가장 강한 달은 12월(평균 +17.19%), 가장 약한 달은 10월(평균 -11.02%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.