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 | ₩12,543 | ₩12,570 | ₩11,849 | ₩11,929 | -4.89% | 63.9만 |
| 2026.10.08 | ₩12,330 | ₩12,583 | ₩12,130 | ₩12,436 | +0.87% | 124.5만 |
| 2026.10.07 | ₩11,876 | ₩12,356 | ₩11,809 | ₩12,303 | +3.60% | 216.6만 |
| 2026.10.06 | ₩11,809 | ₩12,330 | ₩11,662 | ₩12,303 | +4.18% | 153.5만 |
| 2026.10.05 | ₩13,344 | ₩13,384 | ₩12,530 | ₩12,543 | -6.00% | 77.5만 |
| 2026.10.02 | ₩13,304 | ₩13,584 | ₩13,077 | ₩13,384 | +0.60% | 37.2만 |
| 2026.10.01 | ₩13,130 | ₩13,184 | ₩12,823 | ₩13,130 | 0.00% | 40.8만 |
| 2026.09.30 | ₩13,344 | ₩13,491 | ₩13,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,170 |
| -1.30% |
| 47.3만 |
| 2026.09.29 | ₩13,584 | ₩13,584 | ₩13,210 | ₩13,264 | -2.36% | 51.5만 |
|---|
| 2026.09.28 | ₩13,411 | ₩13,531 | ₩13,250 | ₩13,357 | -0.40% | 36.4만 |
|---|
| 2026.09.25 | ₩13,464 | ₩13,771 | ₩13,370 | ₩13,531 | +0.50% | 26.8만 |
|---|
| 2026.09.24 | ₩13,024 | ₩13,504 | ₩12,917 | ₩13,370 | +2.66% | 32.1만 |
|---|
| 2026.09.23 | ₩13,477 | ₩13,717 | ₩13,224 | ₩13,317 | -1.19% | 35.7만 |
|---|
| 2026.09.22 | ₩13,411 | ₩13,411 | ₩12,903 | ₩13,357 | -0.40% | 36.3만 |
|---|
| 2026.09.21 | ₩13,250 | ₩13,437 | ₩13,024 | ₩13,424 | +1.31% | 47.6만 |
|---|
| 2026.09.18 | ₩13,357 | ₩13,370 | ₩12,890 | ₩13,104 | -1.90% | 124.4만 |
|---|
| 2026.09.17 | ₩13,717 | ₩13,851 | ₩13,264 | ₩13,277 | -3.21% | 49.9만 |
|---|
| 2026.09.16 | ₩13,050 | ₩13,210 | ₩12,823 | ₩13,144 | +0.72% | 45만 |
|---|
| 2026.09.15 | ₩12,917 | ₩12,984 | ₩12,637 | ₩12,863 | -0.41% | 26.4만 |
|---|
| 2026.09.14 | ₩12,877 | ₩13,157 | ₩12,850 | ₩12,943 | +0.52% | 42.6만 |
|---|
| 2026.09.11 | ₩12,890 | ₩13,250 | ₩12,823 | ₩13,197 | +2.38% | 39.9만 |
|---|
| 2026.09.10 | ₩12,610 | ₩13,104 | ₩12,503 | ₩12,730 | +0.95% | 43.6만 |
|---|
| 2026.09.09 | ₩13,771 | ₩13,931 | ₩12,984 | ₩13,010 | -5.52% | 71.1만 |
|---|
| 2026.09.08 | ₩13,304 | ₩13,424 | ₩12,877 | ₩13,264 | -0.30% | 52.3만 |
|---|
| 2026.09.04 | ₩13,771 | ₩13,971 | ₩13,397 | ₩13,504 | -1.94% | 48.5만 |
|---|
| 2026.09.03 | ₩13,784 | ₩13,904 | ₩13,571 | ₩13,744 | -0.29% | 46.9만 |
|---|
| 2026.09.02 | ₩13,437 | ₩13,637 | ₩13,264 | ₩13,504 | +0.50% | 49.6만 |
|---|
| 2026.09.01 | ₩13,290 | ₩13,851 | ₩13,237 | ₩13,424 | +1.00% | 66.3만 |
|---|
| 2026.08.31 | ₩13,157 | ₩13,264 | ₩12,917 | ₩13,210 | +0.41% | 72.3만 |
|---|
| 2026.08.28 | ₩13,717 | ₩13,811 | ₩13,224 | ₩13,264 | -3.31% | 40.6만 |
|---|
| 2026.08.27 | ₩13,878 | ₩14,118 | ₩13,664 | ₩13,824 | -0.38% | 45.8만 |
|---|
| 2026.08.26 | ₩13,571 | ₩13,771 | ₩13,451 | ₩13,571 | 0.00% | 40.1만 |
|---|
| 2026.08.25 | ₩13,544 | ₩13,664 | ₩13,184 | ₩13,504 | -0.30% | 58.2만 |
|---|
| 2026.08.24 | ₩13,597 | ₩13,624 | ₩13,250 | ₩13,277 | -2.36% | 53.1만 |
|---|
| 2026.08.21 | ₩14,051 | ₩14,211 | ₩13,784 | ₩14,011 | -0.28% | 43.7만 |
|---|
| 2026.08.20 | ₩14,238 | ₩14,465 | ₩13,851 | ₩14,038 | -1.41% | 95.5만 |
|---|
| 2026.08.19 | ₩14,705 | ₩14,705 | ₩14,104 | ₩14,425 | -1.91% | 55.2만 |
|---|
| 2026.08.18 | ₩14,585 | ₩14,838 | ₩14,371 | ₩14,518 | -0.46% | 66.6만 |
|---|
| 2026.08.17 | ₩15,145 | ₩15,292 | ₩14,838 | ₩14,998 | -0.97% | 60.1만 |
|---|
| 2026.08.14 | ₩15,479 | ₩15,892 | ₩15,145 | ₩15,359 | -0.78% | 36.7만 |
|---|
| 2026.08.13 | ₩15,719 | ₩16,226 | ₩15,239 | ₩15,345 | -2.38% | 62.8만 |
|---|
| 2026.08.12 | ₩15,692 | ₩15,852 | ₩15,145 | ₩15,505 | -1.19% | 50.6만 |
|---|
| 2026.08.11 | ₩14,651 | ₩14,985 | ₩14,598 | ₩14,958 | +2.09% | 53.4만 |
|---|
| 2026.08.10 | ₩15,078 | ₩15,252 | ₩14,692 | ₩14,718 | -2.39% | 39.2만 |
|---|
| 2026.08.07 | ₩15,372 | ₩15,399 | ₩14,638 | ₩14,985 | -2.52% | 52.4만 |
|---|
| 2026.08.06 | ₩15,212 | ₩15,812 | ₩14,812 | ₩15,065 | -0.96% | 117.7만 |
|---|
| 2026.08.05 | ₩15,559 | ₩16,453 | ₩14,745 | ₩15,505 | -0.34% | 106.7만 |
|---|
| 2026.08.04 | ₩15,652 | ₩16,013 | ₩15,465 | ₩15,892 | +1.53% | 66.9만 |
|---|
| 2026.08.03 | ₩14,745 | ₩15,719 | ₩14,571 | ₩15,612 | +5.88% | 50만 |
|---|
| 2026.07.31 | ₩14,945 | ₩15,078 | ₩14,345 | ₩14,745 | -1.34% | 26.2만 |
|---|
| 2026.07.30 | ₩14,291 | ₩14,745 | ₩14,291 | ₩14,678 | +2.71% | 42.4만 |
|---|
| 2026.07.29 | ₩14,478 | ₩14,678 | ₩13,477 | ₩13,958 | -3.59% | 87.2만 |
|---|
| 2026.07.28 | ₩14,371 | ₩14,451 | ₩14,038 | ₩14,358 | -0.09% | 47.7만 |
|---|
| 2026.07.27 | ₩14,665 | ₩14,878 | ₩14,331 | ₩14,692 | +0.18% | 47.9만 |
|---|
| 2026.07.24 | ₩15,425 | ₩15,505 | ₩14,211 | ₩14,318 | -7.18% | 97.1만 |
|---|
| 2026.07.23 | ₩15,012 | ₩15,425 | ₩14,972 | ₩15,185 | +1.16% | 48.1만 |
|---|
| 2026.07.22 | ₩15,679 | ₩15,826 | ₩15,052 | ₩15,105 | -3.66% | 46.1만 |
|---|
| 2026.07.21 | ₩14,798 | ₩15,692 | ₩14,758 | ₩15,532 | +4.96% | 49.8만 |
|---|
| 2026.07.20 | ₩15,132 | ₩15,332 | ₩14,318 | ₩14,465 | -4.41% | 69.7만 |
|---|
| 2026.07.17 | ₩14,905 | ₩15,372 | ₩14,558 | ₩14,865 | -0.27% | 46.6만 |
|---|
| 2026.07.16 | ₩15,225 | ₩15,239 | ₩14,745 | ₩14,905 | -2.10% | 56.5만 |
|---|
| 2026.07.15 | ₩16,306 | ₩16,640 | ₩15,412 | ₩15,799 | -3.11% | 57.6만 |
|---|
| 2026.07.14 | ₩15,732 | ₩16,079 | ₩15,639 | ₩15,932 | +1.27% | 41만 |
|---|
| 2026.07.13 | ₩15,532 | ₩15,892 | ₩15,305 | ₩15,412 | -0.77% | 52.9만 |
|---|
| 2026.07.10 | ₩16,279 | ₩16,279 | ₩15,826 | ₩16,026 | -1.56% | 44.2만 |
|---|
| 2026.07.09 | ₩16,359 | ₩16,613 | ₩16,053 | ₩16,226 | -0.82% | 36.8만 |
|---|
| 2026.07.08 | ₩16,373 | ₩16,653 | ₩15,986 | ₩16,293 | -0.49% | 39.2만 |
|---|
| 2026.07.07 | ₩17,160 | ₩17,414 | ₩16,333 | ₩16,493 | -3.89% | 57.3만 |
|---|
| 2026.07.06 | ₩17,254 | ₩17,801 | ₩17,254 | ₩17,467 | +1.24% | 37만 |
|---|
| 2026.07.02 | ₩17,681 | ₩18,481 | ₩16,720 | ₩17,187 | -2.79% | 65.4만 |
|---|
| 2026.07.01 | ₩17,614 | ₩18,121 | ₩17,480 | ₩17,734 | +0.68% | 58.6만 |
|---|
| 2026.06.30 | ₩17,294 | ₩18,094 | ₩17,214 | ₩17,761 | +2.70% | 102만 |
|---|
| 2026.06.29 | ₩16,653 | ₩17,534 | ₩16,159 | ₩17,374 | +4.33% | 96.9만 |
|---|
| 2026.06.26 | ₩15,439 | ₩15,812 | ₩15,359 | ₩15,759 | +2.07% | 83.7만 |
|---|
| 2026.06.25 | ₩15,973 | ₩16,106 | ₩15,439 | ₩15,799 | -1.09% | 83.2만 |
|---|
| 2026.06.24 | ₩16,453 | ₩16,493 | ₩15,866 | ₩16,119 | -2.03% | 80.8만 |
|---|
| 2026.06.23 | ₩16,226 | ₩16,787 | ₩16,173 | ₩16,319 | +0.58% | 60.3만 |
|---|
| 2026.06.22 | ₩17,480 | ₩17,494 | ₩16,533 | ₩16,773 | -4.05% | 82.1만 |
|---|
| 2026.06.18 | ₩18,508 | ₩18,681 | ₩17,280 | ₩17,600 | -4.90% | 142.5만 |
|---|
| 2026.06.17 | ₩18,094 | ₩18,575 | ₩17,707 | ₩18,121 | +0.15% | 76.4만 |
|---|
| 2026.06.16 | ₩18,868 | ₩19,349 | ₩17,907 | ₩18,081 | -4.17% | 145.3만 |
|---|
| 2026.06.15 | ₩20,830 | ₩21,230 | ₩18,708 | ₩19,082 | -8.39% | 128.8만 |
|---|
| 2026.06.12 | ₩20,243 | ₩20,883 | ₩19,695 | ₩20,016 | -1.12% | 65.4만 |
|---|
| 2026.06.11 | ₩18,495 | ₩20,523 | ₩18,388 | ₩20,509 | +10.89% | 90.1만 |
|---|
| 2026.06.10 | ₩18,254 | ₩18,668 | ₩17,867 | ₩18,094 | -0.88% | 55.3만 |
|---|
| 2026.06.09 | ₩19,735 | ₩19,735 | ₩17,560 | ₩18,401 | -6.76% | 94.2만 |
|---|
| 2026.06.08 | ₩20,029 | ₩20,069 | ₩19,228 | ₩19,429 | -3.00% | 64.8만 |
|---|
| 2026.06.05 | ₩20,923 | ₩21,083 | ₩19,055 | ₩19,375 | -7.40% | 93.3만 |
|---|
| 2026.06.04 | ₩20,363 | ₩21,750 | ₩20,122 | ₩21,310 | +4.65% | 88.4만 |
|---|
| 2026.06.03 | ₩21,604 | ₩21,844 | ₩20,603 | ₩20,656 | -4.39% | 71.6만 |
|---|
| 2026.06.02 | ₩21,724 | ₩21,964 | ₩21,310 | ₩21,670 | -0.25% | 84.9만 |
|---|
| 2026.06.01 | ₩22,404 | ₩22,564 | ₩21,123 | ₩21,564 | -3.75% | 128.6만 |
|---|
| 2026.05.29 | ₩24,246 | ₩24,246 | ₩21,964 | ₩22,911 | -5.50% | 118.4만 |
|---|
| 2026.05.28 | ₩23,432 | ₩24,059 | ₩23,245 | ₩23,792 | +1.54% | 106.7만 |
|---|
| 2026.05.27 | ₩23,819 | ₩23,885 | ₩22,351 | ₩23,258 | -2.35% | 125.1만 |
|---|
| 2026.05.26 | ₩22,564 | ₩24,526 | ₩22,378 | ₩23,779 | +5.38% | 238.2만 |
|---|
| 2026.05.22 | ₩20,816 | ₩21,430 | ₩20,683 | ₩20,990 | +0.83% | 74.3만 |
|---|
| 2026.05.21 | ₩20,603 | ₩21,110 | ₩20,283 | ₩20,496 | -0.52% | 57.4만 |
|---|
| 2026.05.20 | ₩20,229 | ₩21,070 | ₩20,136 | ₩20,816 | +2.90% | 107.3만 |
|---|
| 2026.05.19 | ₩21,137 | ₩22,217 | ₩19,882 | ₩20,016 | -5.30% | 132.4만 |
|---|
| 2026.05.18 | ₩20,483 | ₩21,016 | ₩19,949 | ₩20,523 | +0.20% | 77.8만 |
|---|
| 2026.05.15 | ₩20,549 | ₩21,016 | ₩20,056 | ₩20,269 | -1.36% | 82.5만 |
|---|
| 2026.05.14 | ₩21,363 | ₩21,897 | ₩20,336 | ₩21,457 | +0.44% | 124.4만 |
|---|
| 2026.05.13 | ₩21,617 | ₩22,124 | ₩19,989 | ₩20,883 | -3.40% | 333만 |
|---|
| 2026.05.12 | ₩26,554 | ₩26,968 | ₩25,006 | ₩26,568 | +0.05% | 177.8만 |
|---|
| 2026.05.11 | ₩25,473 | ₩27,929 | ₩25,407 | ₩27,822 | +9.22% | 178.6만 |
|---|
| 2026.05.08 | ₩25,300 | ₩26,327 | ₩25,033 | ₩25,874 | +2.27% | 73.9만 |
|---|
| 2026.05.07 | ₩26,261 | ₩26,394 | ₩24,499 | ₩25,140 | -4.27% | 56.8만 |
|---|
| 2026.05.06 | ₩26,674 | ₩26,781 | ₩25,847 | ₩26,501 | -0.65% | 79.2만 |
|---|
| 2026.05.05 | ₩25,994 | ₩27,435 | ₩25,994 | ₩26,781 | +3.03% | 145.4만 |
|---|
| 2026.05.04 | ₩24,539 | ₩24,966 | ₩24,272 | ₩24,473 | -0.27% | 41.6만 |
|---|
| 2026.05.01 | ₩24,553 | ₩24,766 | ₩23,965 | ₩24,659 | +0.43% | 45.3만 |
|---|
| 2026.04.30 | ₩23,699 | ₩24,673 | ₩23,685 | ₩24,633 | +3.94% | 54.6만 |
|---|
| 2026.04.29 | ₩23,085 | ₩23,458 | ₩22,538 | ₩23,405 | +1.39% | 52만 |
|---|
| 2026.04.28 | ₩22,911 | ₩22,911 | ₩21,484 | ₩22,004 | -3.96% | 56.3만 |
|---|
| 2026.04.27 | ₩23,378 | ₩23,458 | ₩22,951 | ₩23,178 | -0.86% | 38.3만 |
|---|
| 2026.04.24 | ₩23,512 | ₩23,685 | ₩22,871 | ₩23,245 | -1.14% | 28.3만 |
|---|
| 2026.04.23 | ₩23,472 | ₩23,779 | ₩22,791 | ₩23,538 | +0.28% | 37.2만 |
|---|
| 2026.04.22 | ₩24,286 | ₩24,873 | ₩22,765 | ₩23,525 | -3.13% | 73.1만 |
|---|
| 2026.04.21 | ₩24,499 | ₩24,926 | ₩23,725 | ₩23,912 | -2.40% | 45만 |
|---|
| 2026.04.20 | ₩25,166 | ₩25,553 | ₩24,459 | ₩24,499 | -2.65% | 52.9만 |
|---|
| 2026.04.17 | ₩25,754 | ₩26,367 | ₩25,073 | ₩25,580 | -0.67% | 70만 |
|---|
| 2026.04.16 | ₩24,686 | ₩25,420 | ₩24,406 | ₩24,886 | +0.81% | 70.2만 |
|---|
| 2026.04.15 | ₩24,686 | ₩24,699 | ₩23,912 | ₩24,566 | -0.49% | 42.6만 |
|---|
| 2026.04.14 | ₩24,753 | ₩25,393 | ₩24,606 | ₩24,993 | +0.97% | 72.1만 |
|---|
| 2026.04.13 | ₩23,619 | ₩24,473 | ₩23,432 | ₩24,392 | +3.28% | 48.6만 |
|---|
| 2026.04.10 | ₩23,725 | ₩23,752 | ₩22,751 | ₩23,632 | -0.39% | 54.7만 |
|---|
| 2026.04.09 | ₩24,699 | ₩24,753 | ₩23,378 | ₩23,699 | -4.05% | 62.2만 |
|---|
| 2026.04.08 | ₩25,620 | ₩25,927 | ₩24,059 | ₩24,980 | -2.50% | 113.9만 |
|---|
| 2026.04.07 | ₩22,738 | ₩24,646 | ₩22,471 | ₩24,593 | +8.16% | 90.5만 |
|---|
| 2026.04.06 | ₩22,711 | ₩23,819 | ₩22,578 | ₩23,045 | +1.47% | 52.8만 |
|---|
| 2026.04.02 | ₩19,869 | ₩22,151 | ₩19,762 | ₩21,804 | +9.74% | 64만 |
|---|
| 2026.04.01 | ₩20,670 | ₩21,497 | ₩20,563 | ₩20,776 | +0.52% | 41.2만 |
|---|
| 2026.03.31 | ₩19,308 | ₩20,256 | ₩19,028 | ₩20,042 | +3.80% | 69.7만 |
|---|
| 2026.03.30 | ₩20,696 | ₩20,723 | ₩18,935 | ₩19,042 | -7.99% | 63.9만 |
|---|
| 2026.03.27 | ₩21,510 | ₩21,977 | ₩20,536 | ₩20,536 | -4.53% | 49.3만 |
|---|
| 2026.03.26 | ₩22,684 | ₩22,965 | ₩22,017 | ₩22,111 | -2.53% | 50.6만 |
|---|
| 2026.03.25 | ₩22,418 | ₩23,578 | ₩22,311 | ₩23,205 | +3.51% | 61.3만 |
|---|
| 2026.03.24 | ₩22,004 | ₩22,604 | ₩21,937 | ₩22,431 | +1.94% | 43.8만 |
|---|
| 2026.03.23 | ₩21,844 | ₩22,591 | ₩21,537 | ₩22,244 | +1.83% | 45.9만 |
|---|
| 2026.03.20 | ₩23,699 | ₩24,246 | ₩21,497 | ₩21,684 | -8.50% | 363.5만 |
|---|
| 2026.03.19 | ₩22,191 | ₩23,672 | ₩21,670 | ₩23,672 | +6.67% | 53.2만 |
|---|
| 2026.03.18 | ₩22,498 | ₩23,058 | ₩22,111 | ₩22,684 | +0.83% | 48.2만 |
|---|
| 2026.03.17 | ₩21,550 | ₩22,471 | ₩21,110 | ₩22,418 | +4.02% | 67.9만 |
|---|
| 2026.03.16 | ₩21,857 | ₩22,124 | ₩21,430 | ₩21,870 | +0.06% | 68만 |
|---|
| 2026.03.13 | ₩22,191 | ₩22,724 | ₩21,590 | ₩21,951 | -1.08% | 47.4만 |
|---|
| 2026.03.12 | ₩22,631 | ₩22,951 | ₩21,857 | ₩22,498 | -0.59% | 40.8만 |
|---|
| 2026.03.11 | ₩22,378 | ₩23,058 | ₩22,164 | ₩22,658 | +1.25% | 46.5만 |
|---|
| 2026.03.10 | ₩23,432 | ₩23,725 | ₩22,458 | ₩22,738 | -2.96% | 62.7만 |
|---|
| 2026.03.09 | ₩21,217 | ₩23,445 | ₩20,896 | ₩23,432 | +10.44% | 83.1만 |
|---|
| 2026.03.06 | ₩21,737 | ₩22,124 | ₩21,270 | ₩21,537 | -0.92% | 93.2만 |
|---|
| 2026.03.05 | ₩23,058 | ₩23,085 | ₩21,617 | ₩22,311 | -3.24% | 101.1만 |
|---|
| 2026.03.04 | ₩22,724 | ₩24,005 | ₩22,604 | ₩23,498 | +3.41% | 94.1만 |
|---|
| 2026.03.03 | ₩22,578 | ₩23,138 | ₩21,764 | ₩22,551 | -0.12% | 69.7만 |
|---|
| 2026.03.02 | ₩21,350 | ₩23,192 | ₩21,350 | ₩23,111 | +8.25% | 101.8만 |
|---|
| 2026.02.27 | ₩20,910 | ₩21,243 | ₩20,162 | ₩21,217 | +1.47% | 73.2만 |
|---|
| 2026.02.26 | ₩21,203 | ₩21,323 | ₩20,509 | ₩21,257 | +0.25% | 44.6만 |
|---|
| 2026.02.25 | ₩20,603 | ₩21,203 | ₩20,429 | ₩21,163 | +2.72% | 76.3만 |
|---|
| 2026.02.24 | ₩19,615 | ₩20,910 | ₩19,389 | ₩20,710 | +5.58% | 96만 |
|---|
| 2026.02.23 | ₩19,482 | ₩19,535 | ₩18,721 | ₩19,162 | -1.64% | 56.5만 |
|---|
| 2026.02.20 | ₩19,429 | ₩20,042 | ₩19,362 | ₩19,735 | +1.58% | 63만 |
|---|
| 2026.02.19 | ₩19,202 | ₩19,976 | ₩19,148 | ₩19,936 | +3.82% | 69.7만 |
|---|
| 2026.02.18 | ₩19,135 | ₩19,962 | ₩19,082 | ₩19,429 | +1.53% | 141.3만 |
|---|
| 2026.02.17 | ₩18,054 | ₩19,002 | ₩17,814 | ₩18,962 | +5.03% | 83.7만 |
|---|
| 2026.02.13 | ₩17,747 | ₩18,908 | ₩17,507 | ₩18,374 | +3.53% | 104만 |
|---|
| 2026.02.12 | ₩18,294 | ₩18,881 | ₩17,227 | ₩17,681 | -3.36% | 161.3만 |
|---|
| 2026.02.11 | ₩20,203 | ₩20,203 | ₩17,881 | ₩18,281 | -9.51% | 217.5만 |
|---|
| 2026.02.10 | ₩21,670 | ₩22,271 | ₩19,762 | ₩20,069 | -7.39% | 341.9만 |
|---|
| 2026.02.09 | ₩24,432 | ₩25,794 | ₩24,192 | ₩25,714 | +5.24% | 87.3만 |
|---|
| 2026.02.06 | ₩25,660 | ₩26,301 | ₩23,872 | ₩24,633 | -4.00% | 146.3만 |
|---|
| 2026.02.05 | ₩24,539 | ₩26,407 | ₩24,166 | ₩25,914 | +5.60% | 133.7만 |
|---|
| 2026.02.04 | ₩26,661 | ₩26,928 | ₩23,605 | ₩24,953 | -6.41% | 127.6만 |
|---|
| 2026.02.03 | ₩25,593 | ₩26,287 | ₩24,819 | ₩26,234 | +2.50% | 90.3만 |
|---|
| 2026.02.02 | ₩25,327 | ₩25,687 | ₩24,566 | ₩24,900 | -1.69% | 101.1만 |
|---|
| 2026.01.30 | ₩26,381 | ₩27,195 | ₩25,033 | ₩25,740 | -2.43% | 131.5만 |
|---|
| 2026.01.29 | ₩26,648 | ₩26,821 | ₩25,660 | ₩26,648 | 0.00% | 91만 |
|---|
| 2026.01.28 | ₩26,141 | ₩26,688 | ₩26,087 | ₩26,648 | +1.94% | 112.3만 |
|---|
| 2026.01.27 | ₩25,327 | ₩25,727 | ₩24,886 | ₩25,647 | +1.26% | 94.2만 |
|---|
| 2026.01.26 | ₩25,246 | ₩25,367 | ₩24,152 | ₩24,579 | -2.64% | 82만 |
|---|
| 2026.01.23 | ₩24,913 | ₩24,913 | ₩24,019 | ₩24,886 | -0.11% | 48.9만 |
|---|
| 2026.01.22 | ₩24,246 | ₩24,619 | ₩23,739 | ₩24,593 | +1.43% | 57.4만 |
|---|
| 2026.01.21 | ₩23,939 | ₩24,086 | ₩22,511 | ₩23,632 | -1.28% | 99.8만 |
|---|
| 2026.01.20 | ₩23,298 | ₩24,539 | ₩23,098 | ₩23,578 | +1.20% | 122.8만 |
|---|
| 2026.01.16 | ₩23,538 | ₩24,139 | ₩22,951 | ₩23,832 | +1.25% | 104.8만 |
|---|
| 2026.01.15 | ₩22,911 | ₩23,872 | ₩22,858 | ₩23,578 | +2.91% | 108.9만 |
|---|
| 2026.01.14 | ₩22,684 | ₩23,005 | ₩21,750 | ₩22,351 | -1.47% | 106.7만 |
|---|
| 2026.01.13 | ₩22,898 | ₩23,872 | ₩22,684 | ₩22,791 | -0.47% | 158.1만 |
|---|
| 2026.01.12 | ₩20,203 | ₩22,951 | ₩20,176 | ₩22,778 | +12.75% | 224.6만 |
|---|
| 2026.01.09 | ₩20,149 | ₩20,149 | ₩19,242 | ₩20,096 | -0.26% | 47.4만 |
|---|
| 2026.01.08 | ₩19,709 | ₩20,349 | ₩19,695 | ₩20,029 | +1.62% | 83만 |
|---|
| 2026.01.07 | ₩20,029 | ₩20,203 | ₩19,375 | ₩19,469 | -2.80% | 55.7만 |
|---|
| 2026.01.06 | ₩19,148 | ₩20,203 | ₩18,935 | ₩20,096 | +4.95% | 88.9만 |
|---|
| 2026.01.05 | ₩18,361 | ₩19,322 | ₩17,867 | ₩19,095 | +4.00% | 96.2만 |
|---|
| 2026.01.02 | ₩17,480 | ₩18,027 | ₩17,480 | ₩17,894 | +2.37% | 39만 |
|---|
| 2025.12.31 | ₩17,454 | ₩17,534 | ₩17,067 | ₩17,267 | -1.07% | 34.4만 |
|---|
| 2025.12.30 | ₩17,641 | ₩17,734 | ₩17,280 | ₩17,440 | -1.13% | 34.7만 |
|---|
| 2025.12.29 | ₩16,813 | ₩17,454 | ₩16,680 | ₩17,214 | +2.38% | 45.7만 |
|---|
| 2025.12.26 | ₩16,907 | ₩16,947 | ₩16,666 | ₩16,800 | -0.63% | 24.5만 |
|---|
| 2025.12.24 | ₩16,746 | ₩17,013 | ₩16,680 | ₩16,920 | +1.04% | 13.1만 |
|---|
| 2025.12.23 | ₩16,560 | ₩16,947 | ₩16,480 | ₩16,720 | +0.97% | 27만 |
|---|
| 2025.12.22 | ₩15,959 | ₩16,867 | ₩15,959 | ₩16,560 | +3.76% | 69.2만 |
|---|
| 2025.12.19 | ₩15,145 | ₩15,959 | ₩15,145 | ₩15,759 | +4.05% | 50.6만 |
|---|
| 2025.12.18 | ₩15,385 | ₩15,479 | ₩15,092 | ₩15,145 | -1.56% | 49.5만 |
|---|
| 2025.12.17 | ₩15,719 | ₩15,786 | ₩15,052 | ₩15,119 | -3.82% | 51.6만 |
|---|
| 2025.12.16 | ₩15,505 | ₩15,892 | ₩15,279 | ₩15,626 | +0.77% | 83.7만 |
|---|
| 2025.12.15 | ₩17,320 | ₩17,320 | ₩16,173 | ₩16,373 | -5.47% | 63.4만 |
|---|
| 2025.12.12 | ₩17,400 | ₩17,400 | ₩16,773 | ₩16,920 | -2.76% | 56.8만 |
|---|
| 2025.12.11 | ₩16,693 | ₩17,454 | ₩16,253 | ₩17,440 | +4.48% | 69.7만 |
|---|
| 2025.12.10 | ₩16,053 | ₩16,800 | ₩15,892 | ₩16,600 | +3.41% | 34.5만 |
|---|
| 2025.12.09 | ₩16,119 | ₩16,306 | ₩15,959 | ₩16,173 | +0.33% | 27만 |
|---|
| 2025.12.08 | ₩15,919 | ₩16,319 | ₩15,839 | ₩16,306 | +2.43% | 33.9만 |
|---|
| 2025.12.05 | ₩15,612 | ₩15,879 | ₩15,425 | ₩15,826 | +1.37% | 30.4만 |
|---|
| 2025.12.04 | ₩15,439 | ₩16,013 | ₩15,332 | ₩15,719 | +1.82% | 54만 |
|---|
| 2025.12.03 | ₩15,679 | ₩15,759 | ₩15,012 | ₩15,519 | -1.02% | 50.2만 |
|---|
| 2025.12.02 | ₩15,852 | ₩15,959 | ₩15,372 | ₩15,799 | -0.34% | 78.9만 |
|---|
| 2025.12.01 | ₩15,372 | ₩15,385 | ₩15,052 | ₩15,225 | -0.95% | 37.1만 |
|---|
| 2025.11.28 | ₩15,412 | ₩15,586 | ₩15,252 | ₩15,532 | +0.78% | 22.7만 |
|---|
| 2025.11.26 | ₩15,239 | ₩15,479 | ₩15,185 | ₩15,372 | +0.88% | 34.4만 |
|---|
| 2025.11.25 | ₩14,998 | ₩15,252 | ₩14,692 | ₩15,119 | +0.80% | 33.6만 |
|---|
| 2025.11.24 | ₩14,558 | ₩15,132 | ₩14,505 | ₩15,105 | +3.76% | 46.8만 |
|---|
| 2025.11.21 | ₩14,251 | ₩14,611 | ₩13,904 | ₩14,505 | +1.78% | 56만 |
|---|
| 2025.11.20 | ₩15,492 | ₩15,586 | ₩14,251 | ₩14,318 | -7.58% | 70.8만 |
|---|
| 2025.11.19 | ₩15,092 | ₩15,332 | ₩14,638 | ₩14,772 | -2.12% | 67.6만 |
|---|
| 2025.11.18 | ₩15,399 | ₩15,532 | ₩15,038 | ₩15,145 | -1.65% | 64.4만 |
|---|
| 2025.11.17 | ₩15,479 | ₩15,826 | ₩15,172 | ₩15,546 | +0.43% | 116만 |
|---|
| 2025.11.14 | ₩15,505 | ₩16,133 | ₩15,465 | ₩15,706 | +1.29% | 108.1만 |
|---|
| 2025.11.13 | ₩17,787 | ₩18,014 | ₩16,093 | ₩16,333 | -8.18% | 116.3만 |
|---|
| 2025.11.12 | ₩17,360 | ₩18,401 | ₩17,173 | ₩17,854 | +2.84% | 182.9만 |
|---|
| 2025.11.11 | ₩16,626 | ₩16,787 | ₩16,373 | ₩16,653 | +0.16% | 80.9만 |
|---|
| 2025.11.10 | ₩17,133 | ₩17,347 | ₩16,600 | ₩16,653 | -2.80% | 64.4만 |
|---|
| 2025.11.07 | ₩16,319 | ₩16,613 | ₩16,106 | ₩16,546 | +1.39% | 81.2만 |
|---|
| 2025.11.06 | ₩17,400 | ₩17,547 | ₩16,746 | ₩16,760 | -3.68% | 114.5만 |
|---|
| 2025.11.05 | ₩17,747 | ₩17,867 | ₩17,427 | ₩17,721 | -0.15% | 86.9만 |
|---|
| 2025.11.04 | ₩18,481 | ₩18,735 | ₩17,774 | ₩17,814 | -3.61% | 104.5만 |
|---|
| 2025.11.03 | ₩19,295 | ₩19,349 | ₩18,908 | ₩19,068 | -1.18% | 48.9만 |
|---|
| 2025.10.31 | ₩19,242 | ₩19,455 | ₩19,055 | ₩19,335 | +0.49% | 43.5만 |
|---|
| 2025.10.30 | ₩19,108 | ₩19,402 | ₩18,855 | ₩19,108 | 0.00% | 38.4만 |
|---|
| 2025.10.29 | ₩19,629 | ₩20,096 | ₩19,028 | ₩19,282 | -1.77% | 99.8만 |
|---|
| 2025.10.28 | ₩19,322 | ₩19,802 | ₩19,282 | ₩19,629 | +1.59% | 66.2만 |
|---|
| 2025.10.27 | ₩20,149 | ₩20,336 | ₩18,948 | ₩19,362 | -3.91% | 109.3만 |
|---|
| 2025.10.24 | ₩19,402 | ₩20,056 | ₩19,268 | ₩19,829 | +2.20% | 87.6만 |
|---|
| 2025.10.23 | ₩18,068 | ₩19,215 | ₩17,961 | ₩19,135 | +5.91% | 75.8만 |
|---|
| 2025.10.22 | ₩18,308 | ₩18,508 | ₩17,427 | ₩17,841 | -2.55% | 87.3만 |
|---|
| 2025.10.21 | ₩18,535 | ₩18,748 | ₩18,041 | ₩18,308 | -1.22% | 64.3만 |
|---|
| 2025.10.20 | ₩18,575 | ₩18,748 | ₩18,294 | ₩18,535 | -0.22% | 64만 |
|---|
| 2025.10.17 | ₩18,294 | ₩18,548 | ₩17,854 | ₩18,294 | 0.00% | 97.8만 |
|---|
| 2025.10.16 | ₩19,389 | ₩19,535 | ₩18,361 | ₩18,468 | -4.75% | 94.1만 |
|---|
| 2025.10.15 | ₩19,482 | ₩19,949 | ₩18,935 | ₩19,335 | -0.75% | 144.8만 |
|---|
| 2025.10.14 | ₩18,027 | ₩19,108 | ₩17,974 | ₩18,615 | +3.26% | 65.8만 |
|---|
| 2025.10.13 | ₩18,801 | ₩19,242 | ₩18,454 | ₩18,521 | -1.49% | 82.1만 |
|---|
| 2025.10.10 | ₩18,881 | ₩18,935 | ₩17,814 | ₩18,148 | -3.89% | 98.9만 |
|---|