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 | ₩12,545 | ₩12,572 | ₩11,851 | ₩11,931 | -4.89% | 63.9만 |
| 2026.10.08 | ₩12,332 | ₩12,585 | ₩12,131 | ₩12,438 | +0.87% | 124.5만 |
| 2026.10.07 | ₩11,878 | ₩12,358 | ₩11,811 | ₩12,305 | +3.60% | 216.6만 |
| 2026.10.06 | ₩11,811 | ₩12,332 | ₩11,664 | ₩12,305 | +4.18% | 153.5만 |
| 2026.10.05 | ₩13,346 | ₩13,386 | ₩12,532 | ₩12,545 | -6.00% | 77.5만 |
| 2026.10.02 | ₩13,306 | ₩13,586 | ₩13,079 | ₩13,386 | +0.60% | 37.2만 |
| 2026.10.01 | ₩13,132 | ₩13,186 | ₩12,825 | ₩13,132 | 0.00% | 40.8만 |
| 2026.09.30 | ₩13,346 | ₩13,493 | ₩13,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,172 |
| -1.30% |
| 47.3만 |
| 2026.09.29 | ₩13,586 | ₩13,586 | ₩13,212 | ₩13,266 | -2.36% | 51.5만 |
|---|
| 2026.09.28 | ₩13,413 | ₩13,533 | ₩13,252 | ₩13,359 | -0.40% | 36.4만 |
|---|
| 2026.09.25 | ₩13,466 | ₩13,773 | ₩13,372 | ₩13,533 | +0.50% | 26.8만 |
|---|
| 2026.09.24 | ₩13,026 | ₩13,506 | ₩12,919 | ₩13,372 | +2.66% | 32.1만 |
|---|
| 2026.09.23 | ₩13,479 | ₩13,719 | ₩13,226 | ₩13,319 | -1.19% | 35.7만 |
|---|
| 2026.09.22 | ₩13,413 | ₩13,413 | ₩12,905 | ₩13,359 | -0.40% | 36.3만 |
|---|
| 2026.09.21 | ₩13,252 | ₩13,439 | ₩13,026 | ₩13,426 | +1.31% | 47.6만 |
|---|
| 2026.09.18 | ₩13,359 | ₩13,372 | ₩12,892 | ₩13,106 | -1.90% | 124.4만 |
|---|
| 2026.09.17 | ₩13,719 | ₩13,853 | ₩13,266 | ₩13,279 | -3.21% | 49.9만 |
|---|
| 2026.09.16 | ₩13,052 | ₩13,212 | ₩12,825 | ₩13,146 | +0.72% | 45만 |
|---|
| 2026.09.15 | ₩12,919 | ₩12,985 | ₩12,638 | ₩12,865 | -0.41% | 26.4만 |
|---|
| 2026.09.14 | ₩12,879 | ₩13,159 | ₩12,852 | ₩12,945 | +0.52% | 42.6만 |
|---|
| 2026.09.11 | ₩12,892 | ₩13,252 | ₩12,825 | ₩13,199 | +2.38% | 39.9만 |
|---|
| 2026.09.10 | ₩12,612 | ₩13,106 | ₩12,505 | ₩12,732 | +0.95% | 43.6만 |
|---|
| 2026.09.09 | ₩13,773 | ₩13,933 | ₩12,985 | ₩13,012 | -5.52% | 71.1만 |
|---|
| 2026.09.08 | ₩13,306 | ₩13,426 | ₩12,879 | ₩13,266 | -0.30% | 52.3만 |
|---|
| 2026.09.04 | ₩13,773 | ₩13,973 | ₩13,399 | ₩13,506 | -1.94% | 48.5만 |
|---|
| 2026.09.03 | ₩13,786 | ₩13,906 | ₩13,573 | ₩13,746 | -0.29% | 46.9만 |
|---|
| 2026.09.02 | ₩13,439 | ₩13,639 | ₩13,266 | ₩13,506 | +0.50% | 49.6만 |
|---|
| 2026.09.01 | ₩13,292 | ₩13,853 | ₩13,239 | ₩13,426 | +1.00% | 66.3만 |
|---|
| 2026.08.31 | ₩13,159 | ₩13,266 | ₩12,919 | ₩13,212 | +0.41% | 72.3만 |
|---|
| 2026.08.28 | ₩13,719 | ₩13,813 | ₩13,226 | ₩13,266 | -3.31% | 40.6만 |
|---|
| 2026.08.27 | ₩13,880 | ₩14,120 | ₩13,666 | ₩13,826 | -0.38% | 45.8만 |
|---|
| 2026.08.26 | ₩13,573 | ₩13,773 | ₩13,453 | ₩13,573 | 0.00% | 40.1만 |
|---|
| 2026.08.25 | ₩13,546 | ₩13,666 | ₩13,186 | ₩13,506 | -0.30% | 58.2만 |
|---|
| 2026.08.24 | ₩13,599 | ₩13,626 | ₩13,252 | ₩13,279 | -2.36% | 53.1만 |
|---|
| 2026.08.21 | ₩14,053 | ₩14,213 | ₩13,786 | ₩14,013 | -0.28% | 43.7만 |
|---|
| 2026.08.20 | ₩14,240 | ₩14,467 | ₩13,853 | ₩14,040 | -1.41% | 95.5만 |
|---|
| 2026.08.19 | ₩14,707 | ₩14,707 | ₩14,107 | ₩14,427 | -1.91% | 55.2만 |
|---|
| 2026.08.18 | ₩14,587 | ₩14,841 | ₩14,373 | ₩14,520 | -0.46% | 66.6만 |
|---|
| 2026.08.17 | ₩15,147 | ₩15,294 | ₩14,841 | ₩15,001 | -0.97% | 60.1만 |
|---|
| 2026.08.14 | ₩15,481 | ₩15,895 | ₩15,147 | ₩15,361 | -0.78% | 36.7만 |
|---|
| 2026.08.13 | ₩15,721 | ₩16,228 | ₩15,241 | ₩15,348 | -2.38% | 62.8만 |
|---|
| 2026.08.12 | ₩15,695 | ₩15,855 | ₩15,147 | ₩15,508 | -1.19% | 50.6만 |
|---|
| 2026.08.11 | ₩14,654 | ₩14,987 | ₩14,600 | ₩14,961 | +2.09% | 53.4만 |
|---|
| 2026.08.10 | ₩15,081 | ₩15,254 | ₩14,694 | ₩14,720 | -2.39% | 39.2만 |
|---|
| 2026.08.07 | ₩15,374 | ₩15,401 | ₩14,640 | ₩14,987 | -2.52% | 52.4만 |
|---|
| 2026.08.06 | ₩15,214 | ₩15,815 | ₩14,814 | ₩15,067 | -0.96% | 117.7만 |
|---|
| 2026.08.05 | ₩15,561 | ₩16,455 | ₩14,747 | ₩15,508 | -0.34% | 106.7만 |
|---|
| 2026.08.04 | ₩15,655 | ₩16,015 | ₩15,468 | ₩15,895 | +1.53% | 66.9만 |
|---|
| 2026.08.03 | ₩14,747 | ₩15,721 | ₩14,574 | ₩15,615 | +5.88% | 50만 |
|---|
| 2026.07.31 | ₩14,947 | ₩15,081 | ₩14,347 | ₩14,747 | -1.34% | 26.2만 |
|---|
| 2026.07.30 | ₩14,293 | ₩14,747 | ₩14,293 | ₩14,680 | +2.71% | 42.4만 |
|---|
| 2026.07.29 | ₩14,480 | ₩14,680 | ₩13,479 | ₩13,960 | -3.59% | 87.2만 |
|---|
| 2026.07.28 | ₩14,373 | ₩14,454 | ₩14,040 | ₩14,360 | -0.09% | 47.7만 |
|---|
| 2026.07.27 | ₩14,667 | ₩14,881 | ₩14,333 | ₩14,694 | +0.18% | 47.9만 |
|---|
| 2026.07.24 | ₩15,428 | ₩15,508 | ₩14,213 | ₩14,320 | -7.18% | 97.1만 |
|---|
| 2026.07.23 | ₩15,014 | ₩15,428 | ₩14,974 | ₩15,188 | +1.16% | 48.1만 |
|---|
| 2026.07.22 | ₩15,681 | ₩15,828 | ₩15,054 | ₩15,107 | -3.66% | 46.1만 |
|---|
| 2026.07.21 | ₩14,800 | ₩15,695 | ₩14,760 | ₩15,535 | +4.96% | 49.8만 |
|---|
| 2026.07.20 | ₩15,134 | ₩15,334 | ₩14,320 | ₩14,467 | -4.41% | 69.7만 |
|---|
| 2026.07.17 | ₩14,907 | ₩15,374 | ₩14,560 | ₩14,867 | -0.27% | 46.6만 |
|---|
| 2026.07.16 | ₩15,228 | ₩15,241 | ₩14,747 | ₩14,907 | -2.10% | 56.5만 |
|---|
| 2026.07.15 | ₩16,309 | ₩16,642 | ₩15,414 | ₩15,801 | -3.11% | 57.6만 |
|---|
| 2026.07.14 | ₩15,735 | ₩16,082 | ₩15,641 | ₩15,935 | +1.27% | 41만 |
|---|
| 2026.07.13 | ₩15,535 | ₩15,895 | ₩15,308 | ₩15,414 | -0.77% | 52.9만 |
|---|
| 2026.07.10 | ₩16,282 | ₩16,282 | ₩15,828 | ₩16,028 | -1.56% | 44.2만 |
|---|
| 2026.07.09 | ₩16,362 | ₩16,616 | ₩16,055 | ₩16,228 | -0.82% | 36.8만 |
|---|
| 2026.07.08 | ₩16,375 | ₩16,656 | ₩15,988 | ₩16,295 | -0.49% | 39.2만 |
|---|
| 2026.07.07 | ₩17,163 | ₩17,416 | ₩16,335 | ₩16,495 | -3.89% | 57.3만 |
|---|
| 2026.07.06 | ₩17,256 | ₩17,803 | ₩17,256 | ₩17,470 | +1.24% | 37만 |
|---|
| 2026.07.02 | ₩17,683 | ₩18,484 | ₩16,722 | ₩17,189 | -2.79% | 65.4만 |
|---|
| 2026.07.01 | ₩17,616 | ₩18,124 | ₩17,483 | ₩17,737 | +0.68% | 58.6만 |
|---|
| 2026.06.30 | ₩17,296 | ₩18,097 | ₩17,216 | ₩17,763 | +2.70% | 102만 |
|---|
| 2026.06.29 | ₩16,656 | ₩17,536 | ₩16,162 | ₩17,376 | +4.33% | 96.9만 |
|---|
| 2026.06.26 | ₩15,441 | ₩15,815 | ₩15,361 | ₩15,761 | +2.07% | 83.7만 |
|---|
| 2026.06.25 | ₩15,975 | ₩16,108 | ₩15,441 | ₩15,801 | -1.09% | 83.2만 |
|---|
| 2026.06.24 | ₩16,455 | ₩16,495 | ₩15,868 | ₩16,122 | -2.03% | 80.8만 |
|---|
| 2026.06.23 | ₩16,228 | ₩16,789 | ₩16,175 | ₩16,322 | +0.58% | 60.3만 |
|---|
| 2026.06.22 | ₩17,483 | ₩17,496 | ₩16,535 | ₩16,776 | -4.05% | 82.1만 |
|---|
| 2026.06.18 | ₩18,511 | ₩18,684 | ₩17,283 | ₩17,603 | -4.90% | 142.5만 |
|---|
| 2026.06.17 | ₩18,097 | ₩18,577 | ₩17,710 | ₩18,124 | +0.15% | 76.4만 |
|---|
| 2026.06.16 | ₩18,871 | ₩19,351 | ₩17,910 | ₩18,084 | -4.17% | 145.3만 |
|---|
| 2026.06.15 | ₩20,833 | ₩21,233 | ₩18,711 | ₩19,084 | -8.39% | 128.8만 |
|---|
| 2026.06.12 | ₩20,246 | ₩20,886 | ₩19,698 | ₩20,019 | -1.12% | 65.4만 |
|---|
| 2026.06.11 | ₩18,497 | ₩20,526 | ₩18,391 | ₩20,512 | +10.89% | 90.1만 |
|---|
| 2026.06.10 | ₩18,257 | ₩18,671 | ₩17,870 | ₩18,097 | -0.88% | 55.3만 |
|---|
| 2026.06.09 | ₩19,738 | ₩19,738 | ₩17,563 | ₩18,404 | -6.76% | 94.2만 |
|---|
| 2026.06.08 | ₩20,032 | ₩20,072 | ₩19,231 | ₩19,431 | -3.00% | 64.8만 |
|---|
| 2026.06.05 | ₩20,926 | ₩21,086 | ₩19,058 | ₩19,378 | -7.40% | 93.3만 |
|---|
| 2026.06.04 | ₩20,366 | ₩21,754 | ₩20,125 | ₩21,313 | +4.65% | 88.4만 |
|---|
| 2026.06.03 | ₩21,607 | ₩21,847 | ₩20,606 | ₩20,659 | -4.39% | 71.6만 |
|---|
| 2026.06.02 | ₩21,727 | ₩21,967 | ₩21,313 | ₩21,674 | -0.25% | 84.9만 |
|---|
| 2026.06.01 | ₩22,408 | ₩22,568 | ₩21,126 | ₩21,567 | -3.75% | 128.6만 |
|---|
| 2026.05.29 | ₩24,249 | ₩24,249 | ₩21,967 | ₩22,915 | -5.50% | 118.4만 |
|---|
| 2026.05.28 | ₩23,435 | ₩24,062 | ₩23,248 | ₩23,796 | +1.54% | 106.7만 |
|---|
| 2026.05.27 | ₩23,822 | ₩23,889 | ₩22,354 | ₩23,262 | -2.35% | 125.1만 |
|---|
| 2026.05.26 | ₩22,568 | ₩24,530 | ₩22,381 | ₩23,782 | +5.38% | 238.2만 |
|---|
| 2026.05.22 | ₩20,819 | ₩21,433 | ₩20,686 | ₩20,993 | +0.83% | 74.3만 |
|---|
| 2026.05.21 | ₩20,606 | ₩21,113 | ₩20,286 | ₩20,499 | -0.52% | 57.4만 |
|---|
| 2026.05.20 | ₩20,232 | ₩21,073 | ₩20,139 | ₩20,819 | +2.90% | 107.3만 |
|---|
| 2026.05.19 | ₩21,140 | ₩22,221 | ₩19,885 | ₩20,019 | -5.30% | 132.4만 |
|---|
| 2026.05.18 | ₩20,486 | ₩21,020 | ₩19,952 | ₩20,526 | +0.20% | 77.8만 |
|---|
| 2026.05.15 | ₩20,553 | ₩21,020 | ₩20,059 | ₩20,272 | -1.36% | 82.5만 |
|---|
| 2026.05.14 | ₩21,367 | ₩21,900 | ₩20,339 | ₩21,460 | +0.44% | 124.4만 |
|---|
| 2026.05.13 | ₩21,620 | ₩22,127 | ₩19,992 | ₩20,886 | -3.40% | 333만 |
|---|
| 2026.05.12 | ₩26,558 | ₩26,972 | ₩25,010 | ₩26,571 | +0.05% | 177.8만 |
|---|
| 2026.05.11 | ₩25,477 | ₩27,933 | ₩25,410 | ₩27,826 | +9.22% | 178.6만 |
|---|
| 2026.05.08 | ₩25,304 | ₩26,331 | ₩25,037 | ₩25,878 | +2.27% | 73.9만 |
|---|
| 2026.05.07 | ₩26,265 | ₩26,398 | ₩24,503 | ₩25,143 | -4.27% | 56.8만 |
|---|
| 2026.05.06 | ₩26,678 | ₩26,785 | ₩25,851 | ₩26,505 | -0.65% | 79.2만 |
|---|
| 2026.05.05 | ₩25,998 | ₩27,439 | ₩25,998 | ₩26,785 | +3.03% | 145.4만 |
|---|
| 2026.05.04 | ₩24,543 | ₩24,970 | ₩24,276 | ₩24,476 | -0.27% | 41.6만 |
|---|
| 2026.05.01 | ₩24,556 | ₩24,770 | ₩23,969 | ₩24,663 | +0.43% | 45.3만 |
|---|
| 2026.04.30 | ₩23,702 | ₩24,676 | ₩23,689 | ₩24,636 | +3.94% | 54.6만 |
|---|
| 2026.04.29 | ₩23,088 | ₩23,462 | ₩22,541 | ₩23,409 | +1.39% | 52만 |
|---|
| 2026.04.28 | ₩22,915 | ₩22,915 | ₩21,487 | ₩22,007 | -3.96% | 56.3만 |
|---|
| 2026.04.27 | ₩23,382 | ₩23,462 | ₩22,955 | ₩23,182 | -0.86% | 38.3만 |
|---|
| 2026.04.24 | ₩23,515 | ₩23,689 | ₩22,875 | ₩23,248 | -1.14% | 28.3만 |
|---|
| 2026.04.23 | ₩23,475 | ₩23,782 | ₩22,795 | ₩23,542 | +0.28% | 37.2만 |
|---|
| 2026.04.22 | ₩24,289 | ₩24,877 | ₩22,768 | ₩23,529 | -3.13% | 73.1만 |
|---|
| 2026.04.21 | ₩24,503 | ₩24,930 | ₩23,729 | ₩23,916 | -2.40% | 45만 |
|---|
| 2026.04.20 | ₩25,170 | ₩25,557 | ₩24,463 | ₩24,503 | -2.65% | 52.9만 |
|---|
| 2026.04.17 | ₩25,757 | ₩26,371 | ₩25,077 | ₩25,584 | -0.67% | 70만 |
|---|
| 2026.04.16 | ₩24,690 | ₩25,424 | ₩24,409 | ₩24,890 | +0.81% | 70.2만 |
|---|
| 2026.04.15 | ₩24,690 | ₩24,703 | ₩23,916 | ₩24,570 | -0.49% | 42.6만 |
|---|
| 2026.04.14 | ₩24,756 | ₩25,397 | ₩24,610 | ₩24,997 | +0.97% | 72.1만 |
|---|
| 2026.04.13 | ₩23,622 | ₩24,476 | ₩23,435 | ₩24,396 | +3.28% | 48.6만 |
|---|
| 2026.04.10 | ₩23,729 | ₩23,756 | ₩22,755 | ₩23,635 | -0.39% | 54.7만 |
|---|
| 2026.04.09 | ₩24,703 | ₩24,756 | ₩23,382 | ₩23,702 | -4.05% | 62.2만 |
|---|
| 2026.04.08 | ₩25,624 | ₩25,931 | ₩24,062 | ₩24,983 | -2.50% | 113.9만 |
|---|
| 2026.04.07 | ₩22,741 | ₩24,650 | ₩22,474 | ₩24,596 | +8.16% | 90.5만 |
|---|
| 2026.04.06 | ₩22,715 | ₩23,822 | ₩22,581 | ₩23,048 | +1.47% | 52.8만 |
|---|
| 2026.04.02 | ₩19,872 | ₩22,154 | ₩19,765 | ₩21,807 | +9.74% | 64만 |
|---|
| 2026.04.01 | ₩20,673 | ₩21,500 | ₩20,566 | ₩20,779 | +0.52% | 41.2만 |
|---|
| 2026.03.31 | ₩19,311 | ₩20,259 | ₩19,031 | ₩20,045 | +3.80% | 69.7만 |
|---|
| 2026.03.30 | ₩20,699 | ₩20,726 | ₩18,938 | ₩19,044 | -7.99% | 63.9만 |
|---|
| 2026.03.27 | ₩21,513 | ₩21,981 | ₩20,539 | ₩20,539 | -4.53% | 49.3만 |
|---|
| 2026.03.26 | ₩22,688 | ₩22,968 | ₩22,021 | ₩22,114 | -2.53% | 50.6만 |
|---|
| 2026.03.25 | ₩22,421 | ₩23,582 | ₩22,314 | ₩23,208 | +3.51% | 61.3만 |
|---|
| 2026.03.24 | ₩22,007 | ₩22,608 | ₩21,940 | ₩22,434 | +1.94% | 43.8만 |
|---|
| 2026.03.23 | ₩21,847 | ₩22,594 | ₩21,540 | ₩22,247 | +1.83% | 45.9만 |
|---|
| 2026.03.20 | ₩23,702 | ₩24,249 | ₩21,500 | ₩21,687 | -8.50% | 363.5만 |
|---|
| 2026.03.19 | ₩22,194 | ₩23,675 | ₩21,674 | ₩23,675 | +6.67% | 53.2만 |
|---|
| 2026.03.18 | ₩22,501 | ₩23,062 | ₩22,114 | ₩22,688 | +0.83% | 48.2만 |
|---|
| 2026.03.17 | ₩21,553 | ₩22,474 | ₩21,113 | ₩22,421 | +4.02% | 67.9만 |
|---|
| 2026.03.16 | ₩21,860 | ₩22,127 | ₩21,433 | ₩21,874 | +0.06% | 68만 |
|---|
| 2026.03.13 | ₩22,194 | ₩22,728 | ₩21,594 | ₩21,954 | -1.08% | 47.4만 |
|---|
| 2026.03.12 | ₩22,634 | ₩22,955 | ₩21,860 | ₩22,501 | -0.59% | 40.8만 |
|---|
| 2026.03.11 | ₩22,381 | ₩23,062 | ₩22,167 | ₩22,661 | +1.25% | 46.5만 |
|---|
| 2026.03.10 | ₩23,435 | ₩23,729 | ₩22,461 | ₩22,741 | -2.96% | 62.7만 |
|---|
| 2026.03.09 | ₩21,220 | ₩23,449 | ₩20,900 | ₩23,435 | +10.44% | 83.1만 |
|---|
| 2026.03.06 | ₩21,740 | ₩22,127 | ₩21,273 | ₩21,540 | -0.92% | 93.2만 |
|---|
| 2026.03.05 | ₩23,062 | ₩23,088 | ₩21,620 | ₩22,314 | -3.24% | 101.1만 |
|---|
| 2026.03.04 | ₩22,728 | ₩24,009 | ₩22,608 | ₩23,502 | +3.41% | 94.1만 |
|---|
| 2026.03.03 | ₩22,581 | ₩23,142 | ₩21,767 | ₩22,554 | -0.12% | 69.7만 |
|---|
| 2026.03.02 | ₩21,353 | ₩23,195 | ₩21,353 | ₩23,115 | +8.25% | 101.8만 |
|---|
| 2026.02.27 | ₩20,913 | ₩21,247 | ₩20,166 | ₩21,220 | +1.47% | 73.2만 |
|---|
| 2026.02.26 | ₩21,206 | ₩21,327 | ₩20,512 | ₩21,260 | +0.25% | 44.6만 |
|---|
| 2026.02.25 | ₩20,606 | ₩21,206 | ₩20,432 | ₩21,166 | +2.72% | 76.3만 |
|---|
| 2026.02.24 | ₩19,618 | ₩20,913 | ₩19,391 | ₩20,713 | +5.58% | 96만 |
|---|
| 2026.02.23 | ₩19,485 | ₩19,538 | ₩18,724 | ₩19,165 | -1.64% | 56.5만 |
|---|
| 2026.02.20 | ₩19,431 | ₩20,045 | ₩19,365 | ₩19,738 | +1.58% | 63만 |
|---|
| 2026.02.19 | ₩19,205 | ₩19,979 | ₩19,151 | ₩19,939 | +3.82% | 69.7만 |
|---|
| 2026.02.18 | ₩19,138 | ₩19,965 | ₩19,084 | ₩19,431 | +1.53% | 141.3만 |
|---|
| 2026.02.17 | ₩18,057 | ₩19,004 | ₩17,817 | ₩18,964 | +5.03% | 83.7만 |
|---|
| 2026.02.13 | ₩17,750 | ₩18,911 | ₩17,510 | ₩18,377 | +3.53% | 104만 |
|---|
| 2026.02.12 | ₩18,297 | ₩18,884 | ₩17,229 | ₩17,683 | -3.36% | 161.3만 |
|---|
| 2026.02.11 | ₩20,206 | ₩20,206 | ₩17,883 | ₩18,284 | -9.51% | 217.5만 |
|---|
| 2026.02.10 | ₩21,674 | ₩22,274 | ₩19,765 | ₩20,072 | -7.39% | 341.9만 |
|---|
| 2026.02.09 | ₩24,436 | ₩25,797 | ₩24,196 | ₩25,717 | +5.24% | 87.3만 |
|---|
| 2026.02.06 | ₩25,664 | ₩26,305 | ₩23,876 | ₩24,636 | -4.00% | 146.3만 |
|---|
| 2026.02.05 | ₩24,543 | ₩26,411 | ₩24,169 | ₩25,918 | +5.60% | 133.7만 |
|---|
| 2026.02.04 | ₩26,665 | ₩26,932 | ₩23,609 | ₩24,957 | -6.41% | 127.6만 |
|---|
| 2026.02.03 | ₩25,597 | ₩26,291 | ₩24,823 | ₩26,238 | +2.50% | 90.3만 |
|---|
| 2026.02.02 | ₩25,330 | ₩25,691 | ₩24,570 | ₩24,903 | -1.69% | 101.1만 |
|---|
| 2026.01.30 | ₩26,385 | ₩27,199 | ₩25,037 | ₩25,744 | -2.43% | 131.5만 |
|---|
| 2026.01.29 | ₩26,652 | ₩26,825 | ₩25,664 | ₩26,652 | 0.00% | 91만 |
|---|
| 2026.01.28 | ₩26,144 | ₩26,692 | ₩26,091 | ₩26,652 | +1.94% | 112.3만 |
|---|
| 2026.01.27 | ₩25,330 | ₩25,731 | ₩24,890 | ₩25,651 | +1.26% | 94.2만 |
|---|
| 2026.01.26 | ₩25,250 | ₩25,370 | ₩24,156 | ₩24,583 | -2.64% | 82만 |
|---|
| 2026.01.23 | ₩24,917 | ₩24,917 | ₩24,022 | ₩24,890 | -0.11% | 48.9만 |
|---|
| 2026.01.22 | ₩24,249 | ₩24,623 | ₩23,742 | ₩24,596 | +1.43% | 57.4만 |
|---|
| 2026.01.21 | ₩23,942 | ₩24,089 | ₩22,514 | ₩23,635 | -1.28% | 99.8만 |
|---|
| 2026.01.20 | ₩23,302 | ₩24,543 | ₩23,102 | ₩23,582 | +1.20% | 122.8만 |
|---|
| 2026.01.16 | ₩23,542 | ₩24,143 | ₩22,955 | ₩23,836 | +1.25% | 104.8만 |
|---|
| 2026.01.15 | ₩22,915 | ₩23,876 | ₩22,861 | ₩23,582 | +2.91% | 108.9만 |
|---|
| 2026.01.14 | ₩22,688 | ₩23,008 | ₩21,754 | ₩22,354 | -1.47% | 106.7만 |
|---|
| 2026.01.13 | ₩22,901 | ₩23,876 | ₩22,688 | ₩22,795 | -0.47% | 158.1만 |
|---|
| 2026.01.12 | ₩20,206 | ₩22,955 | ₩20,179 | ₩22,781 | +12.75% | 224.6만 |
|---|
| 2026.01.09 | ₩20,152 | ₩20,152 | ₩19,245 | ₩20,099 | -0.26% | 47.4만 |
|---|
| 2026.01.08 | ₩19,712 | ₩20,352 | ₩19,698 | ₩20,032 | +1.62% | 83만 |
|---|
| 2026.01.07 | ₩20,032 | ₩20,206 | ₩19,378 | ₩19,472 | -2.80% | 55.7만 |
|---|
| 2026.01.06 | ₩19,151 | ₩20,206 | ₩18,938 | ₩20,099 | +4.95% | 88.9만 |
|---|
| 2026.01.05 | ₩18,364 | ₩19,325 | ₩17,870 | ₩19,098 | +4.00% | 96.2만 |
|---|
| 2026.01.02 | ₩17,483 | ₩18,030 | ₩17,483 | ₩17,897 | +2.37% | 39만 |
|---|
| 2025.12.31 | ₩17,456 | ₩17,536 | ₩17,069 | ₩17,269 | -1.07% | 34.4만 |
|---|
| 2025.12.30 | ₩17,643 | ₩17,737 | ₩17,283 | ₩17,443 | -1.13% | 34.7만 |
|---|
| 2025.12.29 | ₩16,816 | ₩17,456 | ₩16,682 | ₩17,216 | +2.38% | 45.7만 |
|---|
| 2025.12.26 | ₩16,909 | ₩16,949 | ₩16,669 | ₩16,802 | -0.63% | 24.5만 |
|---|
| 2025.12.24 | ₩16,749 | ₩17,016 | ₩16,682 | ₩16,922 | +1.04% | 13.1만 |
|---|
| 2025.12.23 | ₩16,562 | ₩16,949 | ₩16,482 | ₩16,722 | +0.97% | 27만 |
|---|
| 2025.12.22 | ₩15,962 | ₩16,869 | ₩15,962 | ₩16,562 | +3.76% | 69.2만 |
|---|
| 2025.12.19 | ₩15,147 | ₩15,962 | ₩15,147 | ₩15,761 | +4.05% | 50.6만 |
|---|
| 2025.12.18 | ₩15,388 | ₩15,481 | ₩15,094 | ₩15,147 | -1.56% | 49.5만 |
|---|
| 2025.12.17 | ₩15,721 | ₩15,788 | ₩15,054 | ₩15,121 | -3.82% | 51.6만 |
|---|
| 2025.12.16 | ₩15,508 | ₩15,895 | ₩15,281 | ₩15,628 | +0.77% | 83.7만 |
|---|
| 2025.12.15 | ₩17,323 | ₩17,323 | ₩16,175 | ₩16,375 | -5.47% | 63.4만 |
|---|
| 2025.12.12 | ₩17,403 | ₩17,403 | ₩16,776 | ₩16,922 | -2.76% | 56.8만 |
|---|
| 2025.12.11 | ₩16,696 | ₩17,456 | ₩16,255 | ₩17,443 | +4.48% | 69.7만 |
|---|
| 2025.12.10 | ₩16,055 | ₩16,802 | ₩15,895 | ₩16,602 | +3.41% | 34.5만 |
|---|
| 2025.12.09 | ₩16,122 | ₩16,309 | ₩15,962 | ₩16,175 | +0.33% | 27만 |
|---|
| 2025.12.08 | ₩15,922 | ₩16,322 | ₩15,841 | ₩16,309 | +2.43% | 33.9만 |
|---|
| 2025.12.05 | ₩15,615 | ₩15,882 | ₩15,428 | ₩15,828 | +1.37% | 30.4만 |
|---|
| 2025.12.04 | ₩15,441 | ₩16,015 | ₩15,334 | ₩15,721 | +1.82% | 54만 |
|---|
| 2025.12.03 | ₩15,681 | ₩15,761 | ₩15,014 | ₩15,521 | -1.02% | 50.2만 |
|---|
| 2025.12.02 | ₩15,855 | ₩15,962 | ₩15,374 | ₩15,801 | -0.34% | 78.9만 |
|---|
| 2025.12.01 | ₩15,374 | ₩15,388 | ₩15,054 | ₩15,228 | -0.95% | 37.1만 |
|---|
| 2025.11.28 | ₩15,414 | ₩15,588 | ₩15,254 | ₩15,535 | +0.78% | 22.7만 |
|---|
| 2025.11.26 | ₩15,241 | ₩15,481 | ₩15,188 | ₩15,374 | +0.88% | 34.4만 |
|---|
| 2025.11.25 | ₩15,001 | ₩15,254 | ₩14,694 | ₩15,121 | +0.80% | 33.6만 |
|---|
| 2025.11.24 | ₩14,560 | ₩15,134 | ₩14,507 | ₩15,107 | +3.76% | 46.8만 |
|---|
| 2025.11.21 | ₩14,253 | ₩14,614 | ₩13,906 | ₩14,507 | +1.78% | 56만 |
|---|
| 2025.11.20 | ₩15,494 | ₩15,588 | ₩14,253 | ₩14,320 | -7.58% | 70.8만 |
|---|
| 2025.11.19 | ₩15,094 | ₩15,334 | ₩14,640 | ₩14,774 | -2.12% | 67.6만 |
|---|
| 2025.11.18 | ₩15,401 | ₩15,535 | ₩15,041 | ₩15,147 | -1.65% | 64.4만 |
|---|
| 2025.11.17 | ₩15,481 | ₩15,828 | ₩15,174 | ₩15,548 | +0.43% | 116만 |
|---|
| 2025.11.14 | ₩15,508 | ₩16,135 | ₩15,468 | ₩15,708 | +1.29% | 108.1만 |
|---|
| 2025.11.13 | ₩17,790 | ₩18,017 | ₩16,095 | ₩16,335 | -8.18% | 116.3만 |
|---|
| 2025.11.12 | ₩17,363 | ₩18,404 | ₩17,176 | ₩17,857 | +2.84% | 182.9만 |
|---|
| 2025.11.11 | ₩16,629 | ₩16,789 | ₩16,375 | ₩16,656 | +0.16% | 80.9만 |
|---|
| 2025.11.10 | ₩17,136 | ₩17,350 | ₩16,602 | ₩16,656 | -2.80% | 64.4만 |
|---|
| 2025.11.07 | ₩16,322 | ₩16,616 | ₩16,108 | ₩16,549 | +1.39% | 81.2만 |
|---|
| 2025.11.06 | ₩17,403 | ₩17,550 | ₩16,749 | ₩16,762 | -3.68% | 114.5만 |
|---|
| 2025.11.05 | ₩17,750 | ₩17,870 | ₩17,430 | ₩17,723 | -0.15% | 86.9만 |
|---|
| 2025.11.04 | ₩18,484 | ₩18,738 | ₩17,777 | ₩17,817 | -3.61% | 104.5만 |
|---|
| 2025.11.03 | ₩19,298 | ₩19,351 | ₩18,911 | ₩19,071 | -1.18% | 48.9만 |
|---|
| 2025.10.31 | ₩19,245 | ₩19,458 | ₩19,058 | ₩19,338 | +0.49% | 43.5만 |
|---|
| 2025.10.30 | ₩19,111 | ₩19,405 | ₩18,858 | ₩19,111 | 0.00% | 38.4만 |
|---|
| 2025.10.29 | ₩19,632 | ₩20,099 | ₩19,031 | ₩19,285 | -1.77% | 99.8만 |
|---|
| 2025.10.28 | ₩19,325 | ₩19,805 | ₩19,285 | ₩19,632 | +1.59% | 66.2만 |
|---|
| 2025.10.27 | ₩20,152 | ₩20,339 | ₩18,951 | ₩19,365 | -3.91% | 109.3만 |
|---|
| 2025.10.24 | ₩19,405 | ₩20,059 | ₩19,271 | ₩19,832 | +2.20% | 87.6만 |
|---|
| 2025.10.23 | ₩18,070 | ₩19,218 | ₩17,963 | ₩19,138 | +5.91% | 75.8만 |
|---|
| 2025.10.22 | ₩18,310 | ₩18,511 | ₩17,430 | ₩17,843 | -2.55% | 87.3만 |
|---|
| 2025.10.21 | ₩18,537 | ₩18,751 | ₩18,044 | ₩18,310 | -1.22% | 64.3만 |
|---|
| 2025.10.20 | ₩18,577 | ₩18,751 | ₩18,297 | ₩18,537 | -0.22% | 64만 |
|---|
| 2025.10.17 | ₩18,297 | ₩18,551 | ₩17,857 | ₩18,297 | 0.00% | 97.8만 |
|---|
| 2025.10.16 | ₩19,391 | ₩19,538 | ₩18,364 | ₩18,471 | -4.75% | 94.1만 |
|---|
| 2025.10.15 | ₩19,485 | ₩19,952 | ₩18,938 | ₩19,338 | -0.75% | 144.8만 |
|---|
| 2025.10.14 | ₩18,030 | ₩19,111 | ₩17,977 | ₩18,617 | +3.26% | 65.8만 |
|---|
| 2025.10.13 | ₩18,804 | ₩19,245 | ₩18,457 | ₩18,524 | -1.49% | 82.1만 |
|---|
| 2025.10.10 | ₩18,884 | ₩18,938 | ₩17,817 | ₩18,150 | -3.89% | 98.9만 |
|---|