시장 데이터를 불러오는 중
전체 종목
길라트 새털라이트 네트웍스 과거 주가
Gilat Satellite Networks Ltd. - Ordinary Shares · GILT · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gilat Satellite Networks Ltd. - Ordinary Shares · GILT · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,604 | ₩12,631 | ₩11,907 | ₩11,988 | -4.89% | 63.9만 |
| 2026.10.08 | ₩12,390 | ₩12,645 | ₩12,189 | ₩12,497 | +0.87% | 124.5만 |
| 2026.10.07 | ₩11,934 | ₩12,417 | ₩11,867 | ₩12,363 | +3.60% | 216.6만 |
| 2026.10.06 | ₩11,867 | ₩12,390 | ₩11,719 | ₩12,363 | +4.18% | 153.5만 |
| 2026.10.05 | ₩13,409 | ₩13,449 | ₩12,591 | ₩12,604 | -6.00% | 77.5만 |
| 2026.10.02 | ₩13,369 | ₩13,650 | ₩13,141 | ₩13,449 | +0.60% | 37.2만 |
| 2026.10.01 | ₩13,194 | ₩13,248 | ₩12,886 | ₩13,194 | 0.00% | 40.8만 |
| 2026.09.30 | ₩13,409 | ₩13,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,235 |
| -1.30% |
| 47.3만 |
| 2026.09.29 | ₩13,650 | ₩13,650 | ₩13,275 | ₩13,329 | -2.36% | 51.5만 |
|---|
| 2026.09.28 | ₩13,476 | ₩13,597 | ₩13,315 | ₩13,422 | -0.40% | 36.4만 |
|---|
| 2026.09.25 | ₩13,530 | ₩13,838 | ₩13,436 | ₩13,597 | +0.50% | 26.8만 |
|---|
| 2026.09.24 | ₩13,087 | ₩13,570 | ₩12,980 | ₩13,436 | +2.66% | 32.1만 |
|---|
| 2026.09.23 | ₩13,543 | ₩13,784 | ₩13,288 | ₩13,382 | -1.19% | 35.7만 |
|---|
| 2026.09.22 | ₩13,476 | ₩13,476 | ₩12,967 | ₩13,422 | -0.40% | 36.3만 |
|---|
| 2026.09.21 | ₩13,315 | ₩13,503 | ₩13,087 | ₩13,489 | +1.31% | 47.6만 |
|---|
| 2026.09.18 | ₩13,422 | ₩13,436 | ₩12,953 | ₩13,168 | -1.90% | 124.4만 |
|---|
| 2026.09.17 | ₩13,784 | ₩13,919 | ₩13,329 | ₩13,342 | -3.21% | 49.9만 |
|---|
| 2026.09.16 | ₩13,114 | ₩13,275 | ₩12,886 | ₩13,208 | +0.72% | 45만 |
|---|
| 2026.09.15 | ₩12,980 | ₩13,047 | ₩12,698 | ₩12,926 | -0.41% | 26.4만 |
|---|
| 2026.09.14 | ₩12,940 | ₩13,221 | ₩12,913 | ₩13,007 | +0.52% | 42.6만 |
|---|
| 2026.09.11 | ₩12,953 | ₩13,315 | ₩12,886 | ₩13,262 | +2.38% | 39.9만 |
|---|
| 2026.09.10 | ₩12,672 | ₩13,168 | ₩12,564 | ₩12,792 | +0.95% | 43.6만 |
|---|
| 2026.09.09 | ₩13,838 | ₩13,999 | ₩13,047 | ₩13,074 | -5.52% | 71.1만 |
|---|
| 2026.09.08 | ₩13,369 | ₩13,489 | ₩12,940 | ₩13,329 | -0.30% | 52.3만 |
|---|
| 2026.09.04 | ₩13,838 | ₩14,039 | ₩13,463 | ₩13,570 | -1.94% | 48.5만 |
|---|
| 2026.09.03 | ₩13,851 | ₩13,972 | ₩13,637 | ₩13,811 | -0.29% | 46.9만 |
|---|
| 2026.09.02 | ₩13,503 | ₩13,704 | ₩13,329 | ₩13,570 | +0.50% | 49.6만 |
|---|
| 2026.09.01 | ₩13,355 | ₩13,919 | ₩13,302 | ₩13,489 | +1.00% | 66.3만 |
|---|
| 2026.08.31 | ₩13,221 | ₩13,329 | ₩12,980 | ₩13,275 | +0.41% | 72.3만 |
|---|
| 2026.08.28 | ₩13,784 | ₩13,878 | ₩13,288 | ₩13,329 | -3.31% | 40.6만 |
|---|
| 2026.08.27 | ₩13,945 | ₩14,187 | ₩13,731 | ₩13,892 | -0.38% | 45.8만 |
|---|
| 2026.08.26 | ₩13,637 | ₩13,838 | ₩13,516 | ₩13,637 | 0.00% | 40.1만 |
|---|
| 2026.08.25 | ₩13,610 | ₩13,731 | ₩13,248 | ₩13,570 | -0.30% | 58.2만 |
|---|
| 2026.08.24 | ₩13,664 | ₩13,691 | ₩13,315 | ₩13,342 | -2.36% | 53.1만 |
|---|
| 2026.08.21 | ₩14,120 | ₩14,281 | ₩13,851 | ₩14,079 | -0.28% | 43.7만 |
|---|
| 2026.08.20 | ₩14,307 | ₩14,535 | ₩13,919 | ₩14,106 | -1.41% | 95.5만 |
|---|
| 2026.08.19 | ₩14,777 | ₩14,777 | ₩14,173 | ₩14,495 | -1.91% | 55.2만 |
|---|
| 2026.08.18 | ₩14,656 | ₩14,911 | ₩14,441 | ₩14,589 | -0.46% | 66.6만 |
|---|
| 2026.08.17 | ₩15,219 | ₩15,367 | ₩14,911 | ₩15,072 | -0.97% | 60.1만 |
|---|
| 2026.08.14 | ₩15,554 | ₩15,970 | ₩15,219 | ₩15,434 | -0.78% | 36.7만 |
|---|
| 2026.08.13 | ₩15,796 | ₩16,305 | ₩15,313 | ₩15,420 | -2.38% | 62.8만 |
|---|
| 2026.08.12 | ₩15,769 | ₩15,930 | ₩15,219 | ₩15,581 | -1.19% | 50.6만 |
|---|
| 2026.08.11 | ₩14,723 | ₩15,058 | ₩14,669 | ₩15,031 | +2.09% | 53.4만 |
|---|
| 2026.08.10 | ₩15,152 | ₩15,326 | ₩14,763 | ₩14,790 | -2.39% | 39.2만 |
|---|
| 2026.08.07 | ₩15,447 | ₩15,474 | ₩14,710 | ₩15,058 | -2.52% | 52.4만 |
|---|
| 2026.08.06 | ₩15,286 | ₩15,890 | ₩14,884 | ₩15,139 | -0.96% | 117.7만 |
|---|
| 2026.08.05 | ₩15,635 | ₩16,533 | ₩14,817 | ₩15,581 | -0.34% | 106.7만 |
|---|
| 2026.08.04 | ₩15,729 | ₩16,091 | ₩15,541 | ₩15,970 | +1.53% | 66.9만 |
|---|
| 2026.08.03 | ₩14,817 | ₩15,796 | ₩14,643 | ₩15,689 | +5.88% | 50만 |
|---|
| 2026.07.31 | ₩15,018 | ₩15,152 | ₩14,415 | ₩14,817 | -1.34% | 26.2만 |
|---|
| 2026.07.30 | ₩14,361 | ₩14,817 | ₩14,361 | ₩14,750 | +2.71% | 42.4만 |
|---|
| 2026.07.29 | ₩14,549 | ₩14,750 | ₩13,543 | ₩14,026 | -3.59% | 87.2만 |
|---|
| 2026.07.28 | ₩14,441 | ₩14,522 | ₩14,106 | ₩14,428 | -0.09% | 47.7만 |
|---|
| 2026.07.27 | ₩14,736 | ₩14,951 | ₩14,401 | ₩14,763 | +0.18% | 47.9만 |
|---|
| 2026.07.24 | ₩15,501 | ₩15,581 | ₩14,281 | ₩14,388 | -7.18% | 97.1만 |
|---|
| 2026.07.23 | ₩15,085 | ₩15,501 | ₩15,045 | ₩15,259 | +1.16% | 48.1만 |
|---|
| 2026.07.22 | ₩15,756 | ₩15,903 | ₩15,125 | ₩15,179 | -3.66% | 46.1만 |
|---|
| 2026.07.21 | ₩14,871 | ₩15,769 | ₩14,830 | ₩15,608 | +4.96% | 49.8만 |
|---|
| 2026.07.20 | ₩15,206 | ₩15,407 | ₩14,388 | ₩14,535 | -4.41% | 69.7만 |
|---|
| 2026.07.17 | ₩14,978 | ₩15,447 | ₩14,629 | ₩14,938 | -0.27% | 46.6만 |
|---|
| 2026.07.16 | ₩15,300 | ₩15,313 | ₩14,817 | ₩14,978 | -2.10% | 56.5만 |
|---|
| 2026.07.15 | ₩16,386 | ₩16,721 | ₩15,487 | ₩15,876 | -3.11% | 57.6만 |
|---|
| 2026.07.14 | ₩15,809 | ₩16,158 | ₩15,715 | ₩16,010 | +1.27% | 41만 |
|---|
| 2026.07.13 | ₩15,608 | ₩15,970 | ₩15,380 | ₩15,487 | -0.77% | 52.9만 |
|---|
| 2026.07.10 | ₩16,359 | ₩16,359 | ₩15,903 | ₩16,104 | -1.56% | 44.2만 |
|---|
| 2026.07.09 | ₩16,439 | ₩16,694 | ₩16,131 | ₩16,305 | -0.82% | 36.8만 |
|---|
| 2026.07.08 | ₩16,453 | ₩16,734 | ₩16,064 | ₩16,372 | -0.49% | 39.2만 |
|---|
| 2026.07.07 | ₩17,244 | ₩17,499 | ₩16,413 | ₩16,574 | -3.89% | 57.3만 |
|---|
| 2026.07.06 | ₩17,338 | ₩17,888 | ₩17,338 | ₩17,552 | +1.24% | 37만 |
|---|
| 2026.07.02 | ₩17,767 | ₩18,571 | ₩16,801 | ₩17,271 | -2.79% | 65.4만 |
|---|
| 2026.07.01 | ₩17,700 | ₩18,209 | ₩17,566 | ₩17,821 | +0.68% | 58.6만 |
|---|
| 2026.06.30 | ₩17,378 | ₩18,183 | ₩17,298 | ₩17,847 | +2.70% | 102만 |
|---|
| 2026.06.29 | ₩16,734 | ₩17,619 | ₩16,238 | ₩17,459 | +4.33% | 96.9만 |
|---|
| 2026.06.26 | ₩15,514 | ₩15,890 | ₩15,434 | ₩15,836 | +2.07% | 83.7만 |
|---|
| 2026.06.25 | ₩16,051 | ₩16,185 | ₩15,514 | ₩15,876 | -1.09% | 83.2만 |
|---|
| 2026.06.24 | ₩16,533 | ₩16,574 | ₩15,943 | ₩16,198 | -2.03% | 80.8만 |
|---|
| 2026.06.23 | ₩16,305 | ₩16,869 | ₩16,252 | ₩16,399 | +0.58% | 60.3만 |
|---|
| 2026.06.22 | ₩17,566 | ₩17,579 | ₩16,614 | ₩16,855 | -4.05% | 82.1만 |
|---|
| 2026.06.18 | ₩18,598 | ₩18,773 | ₩17,365 | ₩17,686 | -4.90% | 142.5만 |
|---|
| 2026.06.17 | ₩18,183 | ₩18,665 | ₩17,794 | ₩18,209 | +0.15% | 76.4만 |
|---|
| 2026.06.16 | ₩18,960 | ₩19,443 | ₩17,995 | ₩18,169 | -4.17% | 145.3만 |
|---|
| 2026.06.15 | ₩20,931 | ₩21,334 | ₩18,799 | ₩19,175 | -8.39% | 128.8만 |
|---|
| 2026.06.12 | ₩20,341 | ₩20,985 | ₩19,792 | ₩20,114 | -1.12% | 65.4만 |
|---|
| 2026.06.11 | ₩18,585 | ₩20,623 | ₩18,478 | ₩20,610 | +10.89% | 90.1만 |
|---|
| 2026.06.10 | ₩18,344 | ₩18,759 | ₩17,955 | ₩18,183 | -0.88% | 55.3만 |
|---|
| 2026.06.09 | ₩19,832 | ₩19,832 | ₩17,646 | ₩18,491 | -6.76% | 94.2만 |
|---|
| 2026.06.08 | ₩20,127 | ₩20,167 | ₩19,322 | ₩19,524 | -3.00% | 64.8만 |
|---|
| 2026.06.05 | ₩21,025 | ₩21,186 | ₩19,148 | ₩19,470 | -7.40% | 93.3만 |
|---|
| 2026.06.04 | ₩20,462 | ₩21,857 | ₩20,221 | ₩21,414 | +4.65% | 88.4만 |
|---|
| 2026.06.03 | ₩21,709 | ₩21,951 | ₩20,703 | ₩20,757 | -4.39% | 71.6만 |
|---|
| 2026.06.02 | ₩21,830 | ₩22,071 | ₩21,414 | ₩21,776 | -0.25% | 84.9만 |
|---|
| 2026.06.01 | ₩22,514 | ₩22,675 | ₩21,226 | ₩21,669 | -3.75% | 128.6만 |
|---|
| 2026.05.29 | ₩24,364 | ₩24,364 | ₩22,071 | ₩23,023 | -5.50% | 118.4만 |
|---|
| 2026.05.28 | ₩23,546 | ₩24,176 | ₩23,358 | ₩23,908 | +1.54% | 106.7만 |
|---|
| 2026.05.27 | ₩23,935 | ₩24,002 | ₩22,460 | ₩23,372 | -2.35% | 125.1만 |
|---|
| 2026.05.26 | ₩22,675 | ₩24,646 | ₩22,487 | ₩23,895 | +5.38% | 238.2만 |
|---|
| 2026.05.22 | ₩20,918 | ₩21,535 | ₩20,784 | ₩21,092 | +0.83% | 74.3만 |
|---|
| 2026.05.21 | ₩20,703 | ₩21,213 | ₩20,382 | ₩20,596 | -0.52% | 57.4만 |
|---|
| 2026.05.20 | ₩20,328 | ₩21,173 | ₩20,234 | ₩20,918 | +2.90% | 107.3만 |
|---|
| 2026.05.19 | ₩21,240 | ₩22,326 | ₩19,979 | ₩20,114 | -5.30% | 132.4만 |
|---|
| 2026.05.18 | ₩20,583 | ₩21,119 | ₩20,046 | ₩20,623 | +0.20% | 77.8만 |
|---|
| 2026.05.15 | ₩20,650 | ₩21,119 | ₩20,154 | ₩20,368 | -1.36% | 82.5만 |
|---|
| 2026.05.14 | ₩21,468 | ₩22,004 | ₩20,435 | ₩21,562 | +0.44% | 124.4만 |
|---|
| 2026.05.13 | ₩21,723 | ₩22,232 | ₩20,087 | ₩20,985 | -3.40% | 333만 |
|---|
| 2026.05.12 | ₩26,684 | ₩27,100 | ₩25,128 | ₩26,697 | +0.05% | 177.8만 |
|---|
| 2026.05.11 | ₩25,598 | ₩28,065 | ₩25,531 | ₩27,958 | +9.22% | 178.6만 |
|---|
| 2026.05.08 | ₩25,423 | ₩26,456 | ₩25,155 | ₩26,000 | +2.27% | 73.9만 |
|---|
| 2026.05.07 | ₩26,389 | ₩26,523 | ₩24,619 | ₩25,263 | -4.27% | 56.8만 |
|---|
| 2026.05.06 | ₩26,805 | ₩26,912 | ₩25,973 | ₩26,630 | -0.65% | 79.2만 |
|---|
| 2026.05.05 | ₩26,121 | ₩27,569 | ₩26,121 | ₩26,912 | +3.03% | 145.4만 |
|---|
| 2026.05.04 | ₩24,659 | ₩25,088 | ₩24,391 | ₩24,592 | -0.27% | 41.6만 |
|---|
| 2026.05.01 | ₩24,673 | ₩24,887 | ₩24,083 | ₩24,780 | +0.43% | 45.3만 |
|---|
| 2026.04.30 | ₩23,814 | ₩24,793 | ₩23,801 | ₩24,753 | +3.94% | 54.6만 |
|---|
| 2026.04.29 | ₩23,198 | ₩23,573 | ₩22,648 | ₩23,519 | +1.39% | 52만 |
|---|
| 2026.04.28 | ₩23,023 | ₩23,023 | ₩21,588 | ₩22,111 | -3.96% | 56.3만 |
|---|
| 2026.04.27 | ₩23,493 | ₩23,573 | ₩23,063 | ₩23,291 | -0.86% | 38.3만 |
|---|
| 2026.04.24 | ₩23,627 | ₩23,801 | ₩22,983 | ₩23,358 | -1.14% | 28.3만 |
|---|
| 2026.04.23 | ₩23,586 | ₩23,895 | ₩22,903 | ₩23,653 | +0.28% | 37.2만 |
|---|
| 2026.04.22 | ₩24,404 | ₩24,994 | ₩22,876 | ₩23,640 | -3.13% | 73.1만 |
|---|
| 2026.04.21 | ₩24,619 | ₩25,048 | ₩23,841 | ₩24,029 | -2.40% | 45만 |
|---|
| 2026.04.20 | ₩25,289 | ₩25,678 | ₩24,579 | ₩24,619 | -2.65% | 52.9만 |
|---|
| 2026.04.17 | ₩25,879 | ₩26,496 | ₩25,196 | ₩25,705 | -0.67% | 70만 |
|---|
| 2026.04.16 | ₩24,807 | ₩25,544 | ₩24,525 | ₩25,008 | +0.81% | 70.2만 |
|---|
| 2026.04.15 | ₩24,807 | ₩24,820 | ₩24,029 | ₩24,686 | -0.49% | 42.6만 |
|---|
| 2026.04.14 | ₩24,874 | ₩25,517 | ₩24,726 | ₩25,115 | +0.97% | 72.1만 |
|---|
| 2026.04.13 | ₩23,734 | ₩24,592 | ₩23,546 | ₩24,512 | +3.28% | 48.6만 |
|---|
| 2026.04.10 | ₩23,841 | ₩23,868 | ₩22,862 | ₩23,747 | -0.39% | 54.7만 |
|---|
| 2026.04.09 | ₩24,820 | ₩24,874 | ₩23,493 | ₩23,814 | -4.05% | 62.2만 |
|---|
| 2026.04.08 | ₩25,745 | ₩26,054 | ₩24,176 | ₩25,102 | -2.50% | 113.9만 |
|---|
| 2026.04.07 | ₩22,849 | ₩24,766 | ₩22,581 | ₩24,713 | +8.16% | 90.5만 |
|---|
| 2026.04.06 | ₩22,822 | ₩23,935 | ₩22,688 | ₩23,157 | +1.47% | 52.8만 |
|---|
| 2026.04.02 | ₩19,966 | ₩22,259 | ₩19,859 | ₩21,910 | +9.74% | 64만 |
|---|
| 2026.04.01 | ₩20,771 | ₩21,602 | ₩20,663 | ₩20,878 | +0.52% | 41.2만 |
|---|
| 2026.03.31 | ₩19,403 | ₩20,355 | ₩19,121 | ₩20,140 | +3.80% | 69.7만 |
|---|
| 2026.03.30 | ₩20,797 | ₩20,824 | ₩19,027 | ₩19,135 | -7.99% | 63.9만 |
|---|
| 2026.03.27 | ₩21,615 | ₩22,085 | ₩20,636 | ₩20,636 | -4.53% | 49.3만 |
|---|
| 2026.03.26 | ₩22,795 | ₩23,077 | ₩22,125 | ₩22,219 | -2.53% | 50.6만 |
|---|
| 2026.03.25 | ₩22,527 | ₩23,694 | ₩22,420 | ₩23,318 | +3.51% | 61.3만 |
|---|
| 2026.03.24 | ₩22,111 | ₩22,715 | ₩22,044 | ₩22,541 | +1.94% | 43.8만 |
|---|
| 2026.03.23 | ₩21,951 | ₩22,701 | ₩21,642 | ₩22,353 | +1.83% | 45.9만 |
|---|
| 2026.03.20 | ₩23,814 | ₩24,364 | ₩21,602 | ₩21,790 | -8.50% | 363.5만 |
|---|
| 2026.03.19 | ₩22,299 | ₩23,788 | ₩21,776 | ₩23,788 | +6.67% | 53.2만 |
|---|
| 2026.03.18 | ₩22,608 | ₩23,171 | ₩22,219 | ₩22,795 | +0.83% | 48.2만 |
|---|
| 2026.03.17 | ₩21,656 | ₩22,581 | ₩21,213 | ₩22,527 | +4.02% | 67.9만 |
|---|
| 2026.03.16 | ₩21,964 | ₩22,232 | ₩21,535 | ₩21,977 | +0.06% | 68만 |
|---|
| 2026.03.13 | ₩22,299 | ₩22,836 | ₩21,696 | ₩22,058 | -1.08% | 47.4만 |
|---|
| 2026.03.12 | ₩22,742 | ₩23,063 | ₩21,964 | ₩22,608 | -0.59% | 40.8만 |
|---|
| 2026.03.11 | ₩22,487 | ₩23,171 | ₩22,272 | ₩22,768 | +1.25% | 46.5만 |
|---|
| 2026.03.10 | ₩23,546 | ₩23,841 | ₩22,567 | ₩22,849 | -2.96% | 62.7만 |
|---|
| 2026.03.09 | ₩21,320 | ₩23,560 | ₩20,998 | ₩23,546 | +10.44% | 83.1만 |
|---|
| 2026.03.06 | ₩21,843 | ₩22,232 | ₩21,374 | ₩21,642 | -0.92% | 93.2만 |
|---|
| 2026.03.05 | ₩23,171 | ₩23,198 | ₩21,723 | ₩22,420 | -3.24% | 101.1만 |
|---|
| 2026.03.04 | ₩22,836 | ₩24,123 | ₩22,715 | ₩23,613 | +3.41% | 94.1만 |
|---|
| 2026.03.03 | ₩22,688 | ₩23,251 | ₩21,870 | ₩22,661 | -0.12% | 69.7만 |
|---|
| 2026.03.02 | ₩21,454 | ₩23,305 | ₩21,454 | ₩23,224 | +8.25% | 101.8만 |
|---|
| 2026.02.27 | ₩21,012 | ₩21,347 | ₩20,261 | ₩21,320 | +1.47% | 73.2만 |
|---|
| 2026.02.26 | ₩21,307 | ₩21,428 | ₩20,610 | ₩21,361 | +0.25% | 44.6만 |
|---|
| 2026.02.25 | ₩20,703 | ₩21,307 | ₩20,529 | ₩21,267 | +2.72% | 76.3만 |
|---|
| 2026.02.24 | ₩19,711 | ₩21,012 | ₩19,483 | ₩20,811 | +5.58% | 96만 |
|---|
| 2026.02.23 | ₩19,577 | ₩19,631 | ₩18,813 | ₩19,255 | -1.64% | 56.5만 |
|---|
| 2026.02.20 | ₩19,524 | ₩20,140 | ₩19,456 | ₩19,832 | +1.58% | 63만 |
|---|
| 2026.02.19 | ₩19,296 | ₩20,073 | ₩19,242 | ₩20,033 | +3.82% | 69.7만 |
|---|
| 2026.02.18 | ₩19,229 | ₩20,060 | ₩19,175 | ₩19,524 | +1.53% | 141.3만 |
|---|
| 2026.02.17 | ₩18,142 | ₩19,094 | ₩17,901 | ₩19,054 | +5.03% | 83.7만 |
|---|
| 2026.02.13 | ₩17,834 | ₩19,001 | ₩17,593 | ₩18,464 | +3.53% | 104만 |
|---|
| 2026.02.12 | ₩18,384 | ₩18,974 | ₩17,311 | ₩17,767 | -3.36% | 161.3만 |
|---|
| 2026.02.11 | ₩20,301 | ₩20,301 | ₩17,968 | ₩18,370 | -9.51% | 217.5만 |
|---|
| 2026.02.10 | ₩21,776 | ₩22,380 | ₩19,859 | ₩20,167 | -7.39% | 341.9만 |
|---|
| 2026.02.09 | ₩24,552 | ₩25,920 | ₩24,311 | ₩25,839 | +5.24% | 87.3만 |
|---|
| 2026.02.06 | ₩25,786 | ₩26,429 | ₩23,989 | ₩24,753 | -4.00% | 146.3만 |
|---|
| 2026.02.05 | ₩24,659 | ₩26,536 | ₩24,284 | ₩26,040 | +5.60% | 133.7만 |
|---|
| 2026.02.04 | ₩26,791 | ₩27,059 | ₩23,721 | ₩25,075 | -6.41% | 127.6만 |
|---|
| 2026.02.03 | ₩25,718 | ₩26,416 | ₩24,941 | ₩26,362 | +2.50% | 90.3만 |
|---|
| 2026.02.02 | ₩25,450 | ₩25,812 | ₩24,686 | ₩25,021 | -1.69% | 101.1만 |
|---|
| 2026.01.30 | ₩26,510 | ₩27,328 | ₩25,155 | ₩25,866 | -2.43% | 131.5만 |
|---|
| 2026.01.29 | ₩26,778 | ₩26,952 | ₩25,786 | ₩26,778 | 0.00% | 91만 |
|---|
| 2026.01.28 | ₩26,268 | ₩26,818 | ₩26,215 | ₩26,778 | +1.94% | 112.3만 |
|---|
| 2026.01.27 | ₩25,450 | ₩25,853 | ₩25,008 | ₩25,772 | +1.26% | 94.2만 |
|---|
| 2026.01.26 | ₩25,370 | ₩25,491 | ₩24,270 | ₩24,699 | -2.64% | 82만 |
|---|
| 2026.01.23 | ₩25,035 | ₩25,035 | ₩24,136 | ₩25,008 | -0.11% | 48.9만 |
|---|
| 2026.01.22 | ₩24,364 | ₩24,740 | ₩23,855 | ₩24,713 | +1.43% | 57.4만 |
|---|
| 2026.01.21 | ₩24,056 | ₩24,203 | ₩22,621 | ₩23,747 | -1.28% | 99.8만 |
|---|
| 2026.01.20 | ₩23,412 | ₩24,659 | ₩23,211 | ₩23,694 | +1.20% | 122.8만 |
|---|
| 2026.01.16 | ₩23,653 | ₩24,257 | ₩23,063 | ₩23,948 | +1.25% | 104.8만 |
|---|
| 2026.01.15 | ₩23,023 | ₩23,989 | ₩22,970 | ₩23,694 | +2.91% | 108.9만 |
|---|
| 2026.01.14 | ₩22,795 | ₩23,117 | ₩21,857 | ₩22,460 | -1.47% | 106.7만 |
|---|
| 2026.01.13 | ₩23,010 | ₩23,989 | ₩22,795 | ₩22,903 | -0.47% | 158.1만 |
|---|
| 2026.01.12 | ₩20,301 | ₩23,063 | ₩20,274 | ₩22,889 | +12.75% | 224.6만 |
|---|
| 2026.01.09 | ₩20,248 | ₩20,248 | ₩19,336 | ₩20,194 | -0.26% | 47.4만 |
|---|
| 2026.01.08 | ₩19,805 | ₩20,449 | ₩19,792 | ₩20,127 | +1.62% | 83만 |
|---|
| 2026.01.07 | ₩20,127 | ₩20,301 | ₩19,470 | ₩19,564 | -2.80% | 55.7만 |
|---|
| 2026.01.06 | ₩19,242 | ₩20,301 | ₩19,027 | ₩20,194 | +4.95% | 88.9만 |
|---|
| 2026.01.05 | ₩18,451 | ₩19,416 | ₩17,955 | ₩19,188 | +4.00% | 96.2만 |
|---|
| 2026.01.02 | ₩17,566 | ₩18,116 | ₩17,566 | ₩17,981 | +2.37% | 39만 |
|---|
| 2025.12.31 | ₩17,539 | ₩17,619 | ₩17,150 | ₩17,351 | -1.07% | 34.4만 |
|---|
| 2025.12.30 | ₩17,727 | ₩17,821 | ₩17,365 | ₩17,526 | -1.13% | 34.7만 |
|---|
| 2025.12.29 | ₩16,895 | ₩17,539 | ₩16,761 | ₩17,298 | +2.38% | 45.7만 |
|---|
| 2025.12.26 | ₩16,989 | ₩17,029 | ₩16,748 | ₩16,882 | -0.63% | 24.5만 |
|---|
| 2025.12.24 | ₩16,828 | ₩17,096 | ₩16,761 | ₩17,003 | +1.04% | 13.1만 |
|---|
| 2025.12.23 | ₩16,641 | ₩17,029 | ₩16,560 | ₩16,801 | +0.97% | 27만 |
|---|
| 2025.12.22 | ₩16,037 | ₩16,949 | ₩16,037 | ₩16,641 | +3.76% | 69.2만 |
|---|
| 2025.12.19 | ₩15,219 | ₩16,037 | ₩15,219 | ₩15,836 | +4.05% | 50.6만 |
|---|
| 2025.12.18 | ₩15,461 | ₩15,554 | ₩15,166 | ₩15,219 | -1.56% | 49.5만 |
|---|
| 2025.12.17 | ₩15,796 | ₩15,863 | ₩15,125 | ₩15,192 | -3.82% | 51.6만 |
|---|
| 2025.12.16 | ₩15,581 | ₩15,970 | ₩15,353 | ₩15,702 | +0.77% | 83.7만 |
|---|
| 2025.12.15 | ₩17,405 | ₩17,405 | ₩16,252 | ₩16,453 | -5.47% | 63.4만 |
|---|
| 2025.12.12 | ₩17,485 | ₩17,485 | ₩16,855 | ₩17,003 | -2.76% | 56.8만 |
|---|
| 2025.12.11 | ₩16,775 | ₩17,539 | ₩16,332 | ₩17,526 | +4.48% | 69.7만 |
|---|
| 2025.12.10 | ₩16,131 | ₩16,882 | ₩15,970 | ₩16,681 | +3.41% | 34.5만 |
|---|
| 2025.12.09 | ₩16,198 | ₩16,386 | ₩16,037 | ₩16,252 | +0.33% | 27만 |
|---|
| 2025.12.08 | ₩15,997 | ₩16,399 | ₩15,916 | ₩16,386 | +2.43% | 33.9만 |
|---|
| 2025.12.05 | ₩15,689 | ₩15,957 | ₩15,501 | ₩15,903 | +1.37% | 30.4만 |
|---|
| 2025.12.04 | ₩15,514 | ₩16,091 | ₩15,407 | ₩15,796 | +1.82% | 54만 |
|---|
| 2025.12.03 | ₩15,756 | ₩15,836 | ₩15,085 | ₩15,595 | -1.02% | 50.2만 |
|---|
| 2025.12.02 | ₩15,930 | ₩16,037 | ₩15,447 | ₩15,876 | -0.34% | 78.9만 |
|---|
| 2025.12.01 | ₩15,447 | ₩15,461 | ₩15,125 | ₩15,300 | -0.95% | 37.1만 |
|---|
| 2025.11.28 | ₩15,487 | ₩15,662 | ₩15,326 | ₩15,608 | +0.78% | 22.7만 |
|---|
| 2025.11.26 | ₩15,313 | ₩15,554 | ₩15,259 | ₩15,447 | +0.88% | 34.4만 |
|---|
| 2025.11.25 | ₩15,072 | ₩15,326 | ₩14,763 | ₩15,192 | +0.80% | 33.6만 |
|---|
| 2025.11.24 | ₩14,629 | ₩15,206 | ₩14,576 | ₩15,179 | +3.76% | 46.8만 |
|---|
| 2025.11.21 | ₩14,321 | ₩14,683 | ₩13,972 | ₩14,576 | +1.78% | 56만 |
|---|
| 2025.11.20 | ₩15,568 | ₩15,662 | ₩14,321 | ₩14,388 | -7.58% | 70.8만 |
|---|
| 2025.11.19 | ₩15,166 | ₩15,407 | ₩14,710 | ₩14,844 | -2.12% | 67.6만 |
|---|
| 2025.11.18 | ₩15,474 | ₩15,608 | ₩15,112 | ₩15,219 | -1.65% | 64.4만 |
|---|
| 2025.11.17 | ₩15,554 | ₩15,903 | ₩15,246 | ₩15,621 | +0.43% | 116만 |
|---|
| 2025.11.14 | ₩15,581 | ₩16,211 | ₩15,541 | ₩15,782 | +1.29% | 108.1만 |
|---|
| 2025.11.13 | ₩17,874 | ₩18,102 | ₩16,171 | ₩16,413 | -8.18% | 116.3만 |
|---|
| 2025.11.12 | ₩17,445 | ₩18,491 | ₩17,257 | ₩17,941 | +2.84% | 182.9만 |
|---|
| 2025.11.11 | ₩16,708 | ₩16,869 | ₩16,453 | ₩16,734 | +0.16% | 80.9만 |
|---|
| 2025.11.10 | ₩17,217 | ₩17,432 | ₩16,681 | ₩16,734 | -2.80% | 64.4만 |
|---|
| 2025.11.07 | ₩16,399 | ₩16,694 | ₩16,185 | ₩16,627 | +1.39% | 81.2만 |
|---|
| 2025.11.06 | ₩17,485 | ₩17,633 | ₩16,828 | ₩16,842 | -3.68% | 114.5만 |
|---|
| 2025.11.05 | ₩17,834 | ₩17,955 | ₩17,512 | ₩17,807 | -0.15% | 86.9만 |
|---|
| 2025.11.04 | ₩18,571 | ₩18,826 | ₩17,861 | ₩17,901 | -3.61% | 104.5만 |
|---|
| 2025.11.03 | ₩19,389 | ₩19,443 | ₩19,001 | ₩19,161 | -1.18% | 48.9만 |
|---|
| 2025.10.31 | ₩19,336 | ₩19,550 | ₩19,148 | ₩19,430 | +0.49% | 43.5만 |
|---|
| 2025.10.30 | ₩19,202 | ₩19,497 | ₩18,947 | ₩19,202 | 0.00% | 38.4만 |
|---|
| 2025.10.29 | ₩19,725 | ₩20,194 | ₩19,121 | ₩19,376 | -1.77% | 99.8만 |
|---|
| 2025.10.28 | ₩19,416 | ₩19,899 | ₩19,376 | ₩19,725 | +1.59% | 66.2만 |
|---|
| 2025.10.27 | ₩20,248 | ₩20,435 | ₩19,041 | ₩19,456 | -3.91% | 109.3만 |
|---|
| 2025.10.24 | ₩19,497 | ₩20,154 | ₩19,363 | ₩19,926 | +2.20% | 87.6만 |
|---|
| 2025.10.23 | ₩18,156 | ₩19,309 | ₩18,049 | ₩19,229 | +5.91% | 75.8만 |
|---|
| 2025.10.22 | ₩18,397 | ₩18,598 | ₩17,512 | ₩17,928 | -2.55% | 87.3만 |
|---|
| 2025.10.21 | ₩18,625 | ₩18,840 | ₩18,129 | ₩18,397 | -1.22% | 64.3만 |
|---|
| 2025.10.20 | ₩18,665 | ₩18,840 | ₩18,384 | ₩18,625 | -0.22% | 64만 |
|---|
| 2025.10.17 | ₩18,384 | ₩18,639 | ₩17,941 | ₩18,384 | 0.00% | 97.8만 |
|---|
| 2025.10.16 | ₩19,483 | ₩19,631 | ₩18,451 | ₩18,558 | -4.75% | 94.1만 |
|---|
| 2025.10.15 | ₩19,577 | ₩20,046 | ₩19,027 | ₩19,430 | -0.75% | 144.8만 |
|---|
| 2025.10.14 | ₩18,116 | ₩19,202 | ₩18,062 | ₩18,706 | +3.26% | 65.8만 |
|---|
| 2025.10.13 | ₩18,893 | ₩19,336 | ₩18,545 | ₩18,612 | -1.49% | 82.1만 |
|---|
| 2025.10.10 | ₩18,974 | ₩19,027 | ₩17,901 | ₩18,236 | -3.89% | 98.9만 |
|---|