시장 데이터를 불러오는 중
전체 종목
TAT 테크놀러지 과거 주가
TAT Technologies Ltd. - Ordinary Shares · TATT · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TAT Technologies Ltd. - Ordinary Shares · TATT · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,088 | ₩46,718 | ₩44,088 | ₩45,236 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,341 | ₩44,435 | ₩43,247 | ₩44,008 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,035 | ₩44,422 | ₩42,313 | ₩43,381 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,182 | ₩45,690 | ₩43,821 | ₩44,702 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,357 | ₩46,357 | ₩43,808 | ₩44,182 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,278 | ₩47,639 | ₩46,477 | ₩46,971 | -0.65% | 11.8만 |
| 2026.10.01 | ₩46,905 | ₩47,732 | ₩46,464 | ₩46,491 | -0.88% | 9만 |
| 2026.09.30 | ₩47,772 | ₩48,052 | ₩46,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,771 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,039 | ₩48,973 | ₩47,278 | ₩47,278 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,454 | ₩49,454 | ₩46,718 | ₩47,572 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,455 | ₩51,042 | ₩49,547 | ₩50,148 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,722 | ₩51,203 | ₩49,507 | ₩49,908 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩50,962 | ₩52,204 | ₩50,722 | ₩50,949 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,483 | ₩51,616 | ₩50,188 | ₩50,789 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,309 | ₩51,309 | ₩50,108 | ₩50,789 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,135 | ₩51,122 | ₩49,347 | ₩50,735 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,456 | ₩51,843 | ₩49,521 | ₩50,335 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩50,815 | ₩51,056 | ₩48,546 | ₩50,028 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩50,989 | ₩51,323 | ₩49,454 | ₩50,815 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,602 | ₩52,577 | ₩49,708 | ₩51,550 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,496 | ₩51,963 | ₩50,669 | ₩51,336 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,388 | ₩51,363 | ₩49,948 | ₩50,522 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩53,899 | ₩54,059 | ₩51,403 | ₩51,616 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,099 | ₩55,300 | ₩53,151 | ₩53,685 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,204 | ₩53,699 | ₩51,670 | ₩53,352 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,135 | ₩52,524 | ₩49,908 | ₩52,070 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩49,814 | ₩50,455 | ₩49,227 | ₩49,427 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,306 | ₩49,721 | ₩48,306 | ₩49,054 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩48,920 | ₩49,240 | ₩48,052 | ₩48,493 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩49,975 | ₩50,148 | ₩48,106 | ₩48,453 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,616 | ₩51,616 | ₩49,227 | ₩49,828 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,215 | ₩52,591 | ₩50,215 | ₩52,497 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,575 | ₩51,149 | ₩49,427 | ₩50,268 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,693 | ₩50,642 | ₩48,466 | ₩49,854 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,653 | ₩50,241 | ₩48,586 | ₩49,240 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩51,843 | ₩51,843 | ₩47,986 | ₩48,319 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,352 | ₩53,458 | ₩51,296 | ₩51,389 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,432 | ₩54,192 | ₩52,738 | ₩53,418 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,154 | ₩55,314 | ₩54,059 | ₩54,233 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,312 | ₩56,221 | ₩53,312 | ₩55,647 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,604 | ₩54,273 | ₩52,337 | ₩53,872 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,188 | ₩52,711 | ₩49,881 | ₩52,177 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,429 | ₩51,523 | ₩49,681 | ₩50,375 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,523 | ₩52,804 | ₩48,787 | ₩52,551 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩53,926 | ₩54,393 | ₩51,843 | ₩52,911 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩55,928 | ₩58,010 | ₩53,125 | ₩53,245 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩65,778 | ₩70,731 | ₩56,235 | ₩56,889 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩52,978 | ₩55,647 | ₩52,417 | ₩55,594 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩52,804 | ₩53,298 | ₩51,149 | ₩52,391 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,726 | ₩54,980 | ₩51,723 | ₩51,923 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,606 | ₩55,527 | ₩54,072 | ₩54,446 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,635 | ₩56,635 | ₩52,070 | ₩54,206 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,049 | ₩57,129 | ₩55,007 | ₩56,261 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩55,981 | ₩58,504 | ₩55,714 | ₩57,583 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩56,782 | ₩59,051 | ₩55,394 | ₩55,834 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,287 | ₩58,157 | ₩53,992 | ₩56,288 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,339 | ₩56,061 | ₩54,339 | ₩55,327 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,298 | ₩54,780 | ₩52,724 | ₩54,353 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,059 | ₩55,354 | ₩52,738 | ₩53,111 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,084 | ₩54,726 | ₩50,936 | ₩53,659 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,328 | ₩56,328 | ₩52,858 | ₩53,525 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩58,891 | ₩60,466 | ₩55,861 | ₩56,075 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,716 | ₩61,320 | ₩57,716 | ₩59,078 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,301 | ₩56,929 | ₩55,447 | ₩56,502 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,556 | ₩58,344 | ₩56,355 | ₩57,770 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩58,757 | ₩58,811 | ₩57,036 | ₩57,556 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩59,972 | ₩60,573 | ₩57,997 | ₩58,557 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,563 | ₩63,563 | ₩60,239 | ₩61,347 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,083 | ₩66,993 | ₩63,002 | ₩63,790 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,577 | ₩66,019 | ₩62,882 | ₩63,536 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩63,776 | ₩66,593 | ₩63,136 | ₩64,217 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,255 | ₩65,258 | ₩62,255 | ₩64,377 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,414 | ₩62,241 | ₩59,425 | ₩60,720 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,623 | ₩63,736 | ₩57,623 | ₩62,415 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,436 | ₩61,827 | ₩57,436 | ₩58,531 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩57,903 | ₩59,478 | ₩56,435 | ₩56,782 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,383 | ₩58,477 | ₩57,356 | ₩57,903 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,012 | ₩61,587 | ₩58,063 | ₩58,264 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,279 | ₩62,735 | ₩59,945 | ₩62,415 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩56,782 | ₩61,347 | ₩56,395 | ₩60,266 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩59,919 | ₩60,559 | ₩57,169 | ₩57,423 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,052 | ₩61,374 | ₩58,731 | ₩60,666 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩58,984 | ₩60,866 | ₩57,930 | ₩60,266 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,527 | ₩59,291 | ₩55,527 | ₩58,704 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,488 | ₩58,904 | ₩54,713 | ₩54,713 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩57,743 | ₩59,064 | ₩55,474 | ₩57,836 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,238 | ₩60,840 | ₩57,850 | ₩58,277 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩59,799 | ₩60,279 | ₩58,010 | ₩58,744 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩55,981 | ₩62,802 | ₩55,874 | ₩61,334 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩56,795 | ₩59,612 | ₩55,621 | ₩57,156 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,727 | ₩56,101 | ₩53,405 | ₩53,872 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩56,942 | ₩57,062 | ₩54,673 | ₩56,582 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩55,861 | ₩58,424 | ₩54,980 | ₩57,810 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩53,805 | ₩56,208 | ₩53,792 | ₩55,834 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩52,844 | ₩55,874 | ₩52,497 | ₩53,832 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,043 | ₩54,086 | ₩51,963 | ₩52,230 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,362 | ₩51,817 | ₩49,080 | ₩49,481 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩50,962 | ₩51,096 | ₩48,399 | ₩49,654 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,642 | ₩54,366 | ₩48,079 | ₩52,778 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,327 | ₩44,288 | ₩43,020 | ₩43,634 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩42,994 | ₩44,008 | ₩42,753 | ₩43,287 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,447 | ₩43,981 | ₩42,073 | ₩42,820 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,595 | ₩45,303 | ₩43,554 | ₩44,435 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩46,811 | ₩47,038 | ₩43,901 | ₩44,595 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,585 | ₩48,466 | ₩46,517 | ₩48,079 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,225 | ₩48,213 | ₩46,384 | ₩47,839 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩47,892 | ₩49,294 | ₩47,892 | ₩48,613 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,173 | ₩49,374 | ₩47,252 | ₩47,545 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,453 | ₩49,254 | ₩47,705 | ₩48,359 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,078 | ₩48,386 | ₩47,051 | ₩47,866 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,266 | ₩49,120 | ₩46,571 | ₩46,664 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,040 | ₩50,188 | ₩47,612 | ₩48,840 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,346 | ₩49,641 | ₩48,346 | ₩49,000 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,520 | ₩48,533 | ₩46,905 | ₩47,212 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,398 | ₩47,906 | ₩45,116 | ₩46,531 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩47,932 | ₩49,147 | ₩46,998 | ₩47,879 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩50,949 | ₩50,949 | ₩47,892 | ₩47,999 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,107 | ₩51,963 | ₩48,973 | ₩51,643 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,134 | ₩49,641 | ₩48,052 | ₩49,574 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,708 | ₩50,108 | ₩47,332 | ₩47,839 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,059 | ₩54,339 | ₩49,561 | ₩49,921 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,328 | ₩57,503 | ₩53,418 | ₩54,219 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,541 | ₩56,048 | ₩53,952 | ₩54,206 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,611 | ₩58,824 | ₩56,034 | ₩56,862 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,706 | ₩61,587 | ₩59,598 | ₩59,785 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩58,784 | ₩61,534 | ₩58,464 | ₩60,626 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,409 | ₩60,626 | ₩57,396 | ₩59,678 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,646 | ₩58,464 | ₩54,246 | ₩57,436 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩57,863 | ₩58,157 | ₩54,633 | ₩55,220 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,564 | ₩54,726 | ₩51,456 | ₩53,672 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,565 | ₩55,808 | ₩52,284 | ₩52,938 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,698 | ₩55,060 | ₩51,643 | ₩53,565 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,061 | ₩56,862 | ₩55,220 | ₩55,367 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩51,870 | ₩55,073 | ₩50,976 | ₩54,233 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,155 | ₩56,155 | ₩49,748 | ₩50,749 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,090 | ₩58,330 | ₩55,514 | ₩56,328 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,519 | ₩61,347 | ₩58,757 | ₩59,572 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,587 | ₩62,148 | ₩59,932 | ₩61,160 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩61,774 | ₩62,989 | ₩60,800 | ₩61,520 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,625 | ₩62,361 | ₩58,464 | ₩61,400 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,683 | ₩64,590 | ₩54,326 | ₩57,409 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,141 | ₩73,093 | ₩62,428 | ₩63,162 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,569 | ₩82,463 | ₩74,468 | ₩75,482 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,034 | ₩82,183 | ₩78,686 | ₩81,569 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,413 | ₩77,725 | ₩73,413 | ₩77,004 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩74,895 | ₩77,978 | ₩72,906 | ₩73,160 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,553 | ₩80,394 | ₩73,867 | ₩74,027 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,576 | ₩77,204 | ₩74,802 | ₩76,537 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,285 | ₩80,234 | ₩76,083 | ₩77,378 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,391 | ₩81,262 | ₩76,096 | ₩78,659 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩76,857 | ₩80,408 | ₩76,230 | ₩77,044 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,453 | ₩86,094 | ₩77,498 | ₩78,646 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩78,953 | ₩81,422 | ₩76,764 | ₩80,515 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,268 | ₩75,282 | ₩72,079 | ₩74,962 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,096 | ₩77,404 | ₩74,989 | ₩75,522 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,201 | ₩74,201 | ₩71,478 | ₩73,907 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,587 | ₩74,535 | ₩71,999 | ₩74,321 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,376 | ₩75,416 | ₩71,932 | ₩73,320 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,131 | ₩75,296 | ₩69,356 | ₩74,935 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,225 | ₩72,519 | ₩71,144 | ₩71,825 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩70,984 | ₩72,573 | ₩69,850 | ₩70,544 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩69,796 | ₩71,398 | ₩69,249 | ₩70,744 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,449 | ₩71,118 | ₩69,329 | ₩69,796 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,473 | ₩68,595 | ₩65,605 | ₩68,395 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,033 | ₩68,275 | ₩65,578 | ₩65,658 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,526 | ₩69,316 | ₩65,111 | ₩67,127 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,261 | ₩69,943 | ₩66,633 | ₩67,087 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,223 | ₩70,277 | ₩68,088 | ₩68,608 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩64,951 | ₩71,118 | ₩64,951 | ₩70,784 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,469 | ₩64,377 | ₩62,401 | ₩63,910 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,068 | ₩63,883 | ₩61,187 | ₩61,561 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,484 | ₩64,484 | ₩60,947 | ₩63,389 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,286 | ₩66,820 | ₩62,655 | ₩65,031 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩66,820 | ₩68,889 | ₩66,473 | ₩67,447 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩66,766 | ₩68,355 | ₩65,204 | ₩67,914 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩68,955 | ₩70,183 | ₩66,019 | ₩67,887 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩71,772 | ₩71,772 | ₩68,355 | ₩69,262 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,318 | ₩73,146 | ₩70,797 | ₩71,611 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩70,757 | ₩71,718 | ₩69,663 | ₩69,850 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,170 | ₩70,464 | ₩68,875 | ₩70,130 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,438 | ₩71,438 | ₩68,889 | ₩69,636 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩70,917 | ₩71,852 | ₩68,795 | ₩70,904 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩69,943 | ₩71,732 | ₩68,808 | ₩69,810 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,196 | ₩70,103 | ₩67,741 | ₩69,943 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩69,850 | ₩70,517 | ₩68,622 | ₩68,822 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,342 | ₩69,903 | ₩68,074 | ₩69,329 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,303 | ₩70,771 | ₩68,755 | ₩69,623 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,569 | ₩71,144 | ₩67,981 | ₩70,610 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩68,755 | ₩70,731 | ₩67,434 | ₩68,395 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,584 | ₩70,931 | ₩66,953 | ₩68,381 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,009 | ₩71,531 | ₩68,261 | ₩68,728 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩66,966 | ₩69,409 | ₩66,219 | ₩69,236 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩64,831 | ₩68,662 | ₩64,604 | ₩65,698 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,559 | ₩63,509 | ₩60,132 | ₩63,509 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,612 | ₩60,439 | ₩58,731 | ₩59,612 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩59,799 | ₩61,334 | ₩58,370 | ₩59,452 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,478 | ₩59,705 | ₩58,023 | ₩58,544 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,252 | ₩61,294 | ₩59,104 | ₩60,706 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,437 | ₩62,001 | ₩58,437 | ₩60,333 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,409 | ₩59,398 | ₩57,383 | ₩58,464 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,620 | ₩57,796 | ₩54,620 | ₩57,743 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,125 | ₩54,059 | ₩50,735 | ₩53,498 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩52,818 | ₩54,032 | ₩51,857 | ₩52,804 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,271 | ₩54,086 | ₩51,656 | ₩51,696 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,124 | ₩53,512 | ₩51,683 | ₩53,191 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,045 | ₩53,725 | ₩51,643 | ₩52,150 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,205 | ₩54,233 | ₩51,750 | ₩52,684 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩51,790 | ₩53,392 | ₩50,896 | ₩52,964 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,455 | ₩52,551 | ₩49,988 | ₩51,790 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,257 | ₩52,377 | ₩50,362 | ₩50,402 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,230 | ₩53,125 | ₩51,670 | ₩52,284 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,458 | ₩53,592 | ₩51,069 | ₩52,057 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,111 | ₩55,741 | ₩52,564 | ₩53,552 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,271 | ₩54,353 | ₩52,991 | ₩53,672 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,551 | ₩54,980 | ₩52,124 | ₩54,246 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,095 | ₩53,045 | ₩49,441 | ₩52,070 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,590 | ₩52,057 | ₩50,575 | ₩51,283 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,120 | ₩52,617 | ₩48,920 | ₩51,042 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,643 | ₩51,817 | ₩47,892 | ₩48,159 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,257 | ₩55,661 | ₩50,055 | ₩52,764 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,735 | ₩52,991 | ₩49,721 | ₩52,377 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,738 | ₩53,672 | ₩50,201 | ₩51,363 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,564 | ₩52,791 | ₩51,149 | ₩51,670 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,122 | ₩53,392 | ₩50,362 | ₩52,217 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩53,819 | ₩55,167 | ₩51,536 | ₩51,803 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩50,882 | ₩54,366 | ₩50,335 | ₩53,445 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,303 | ₩58,130 | ₩52,724 | ₩53,098 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,472 | ₩53,859 | ₩52,003 | ₩53,472 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,298 | ₩53,859 | ₩51,723 | ₩52,511 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,592 | ₩54,086 | ₩52,511 | ₩53,378 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩48,947 | ₩52,391 | ₩46,104 | ₩51,950 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩53,765 | ₩53,765 | ₩49,694 | ₩49,721 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,473 | ₩55,354 | ₩53,739 | ₩53,979 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩53,966 | ₩55,180 | ₩52,444 | ₩53,725 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,396 | ₩58,077 | ₩55,607 | ₩55,741 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,208 | ₩59,638 | ₩55,768 | ₩56,061 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,103 | ₩58,170 | ₩55,394 | ₩55,607 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,052 | ₩61,173 | ₩57,396 | ₩57,876 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩57,903 | ₩59,532 | ₩57,436 | ₩59,291 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,061 | ₩58,397 | ₩55,527 | ₩57,690 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,021 | ₩56,862 | ₩54,379 | ₩55,647 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,684 | ₩55,033 | ₩52,604 | ₩54,393 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩54,820 | ₩55,487 | ₩50,882 | ₩52,657 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,339 | ₩54,740 | ₩52,844 | ₩54,486 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,137 | ₩54,753 | ₩52,137 | ₩54,353 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩53,819 | ₩54,046 | ₩51,149 | ₩51,870 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩55,981 | ₩55,981 | ₩52,644 | ₩53,939 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,156 | ₩59,145 | ₩55,220 | ₩56,328 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,236 | ₩58,063 | ₩55,167 | ₩57,156 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,115 | ₩58,490 | ₩56,115 | ₩57,102 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩58,918 | ₩60,079 | ₩54,860 | ₩55,941 | -5.05% | 12.5만 |
|---|