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 | ₩44,160 | ₩46,794 | ₩44,160 | ₩45,310 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,412 | ₩44,508 | ₩43,318 | ₩44,080 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,107 | ₩44,495 | ₩42,382 | ₩43,452 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,254 | ₩45,765 | ₩43,893 | ₩44,775 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,433 | ₩46,433 | ₩43,880 | ₩44,254 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,356 | ₩47,717 | ₩46,554 | ₩47,048 | -0.65% | 11.8만 |
| 2026.10.01 | ₩46,981 | ₩47,810 | ₩46,540 | ₩46,567 | -0.88% | 9만 |
| 2026.09.30 | ₩47,851 | ₩48,131 | ₩46,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,848 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,118 | ₩49,054 | ₩47,356 | ₩47,356 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,535 | ₩49,535 | ₩46,794 | ₩47,650 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,538 | ₩51,126 | ₩49,629 | ₩50,230 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,805 | ₩51,287 | ₩49,589 | ₩49,990 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩51,046 | ₩52,289 | ₩50,805 | ₩51,033 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,567 | ₩51,701 | ₩50,270 | ₩50,872 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,394 | ₩51,394 | ₩50,190 | ₩50,872 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,217 | ₩51,206 | ₩49,428 | ₩50,819 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,541 | ₩51,928 | ₩49,602 | ₩50,418 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩50,899 | ₩51,139 | ₩48,626 | ₩50,110 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩51,073 | ₩51,407 | ₩49,535 | ₩50,899 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,685 | ₩52,664 | ₩49,789 | ₩51,634 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,581 | ₩52,049 | ₩50,752 | ₩51,420 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,471 | ₩51,447 | ₩50,030 | ₩50,605 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩53,987 | ₩54,148 | ₩51,487 | ₩51,701 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,188 | ₩55,391 | ₩53,239 | ₩53,773 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,289 | ₩53,787 | ₩51,754 | ₩53,439 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,217 | ₩52,610 | ₩49,990 | ₩52,156 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩49,896 | ₩50,538 | ₩49,308 | ₩49,508 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,385 | ₩49,803 | ₩48,385 | ₩49,134 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩49,000 | ₩49,321 | ₩48,131 | ₩48,572 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩50,057 | ₩50,230 | ₩48,185 | ₩48,532 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,701 | ₩51,701 | ₩49,308 | ₩49,909 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,297 | ₩52,677 | ₩50,297 | ₩52,583 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,658 | ₩51,233 | ₩49,508 | ₩50,351 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,773 | ₩50,725 | ₩48,546 | ₩49,936 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,733 | ₩50,324 | ₩48,666 | ₩49,321 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩51,928 | ₩51,928 | ₩48,064 | ₩48,399 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,439 | ₩53,546 | ₩51,380 | ₩51,474 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,519 | ₩54,281 | ₩52,824 | ₩53,506 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,244 | ₩55,404 | ₩54,148 | ₩54,321 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,399 | ₩56,314 | ₩53,399 | ₩55,739 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,690 | ₩54,362 | ₩52,423 | ₩53,961 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,270 | ₩52,797 | ₩49,963 | ₩52,263 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,514 | ₩51,607 | ₩49,762 | ₩50,458 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,607 | ₩52,891 | ₩48,867 | ₩52,637 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩54,014 | ₩54,482 | ₩51,928 | ₩52,998 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩56,019 | ₩58,105 | ₩53,212 | ₩53,332 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩65,886 | ₩70,847 | ₩56,327 | ₩56,982 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩53,065 | ₩55,739 | ₩52,503 | ₩55,685 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩52,891 | ₩53,386 | ₩51,233 | ₩52,476 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,816 | ₩55,070 | ₩51,808 | ₩52,009 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,696 | ₩55,618 | ₩54,161 | ₩54,535 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,728 | ₩56,728 | ₩52,156 | ₩54,295 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,143 | ₩57,223 | ₩55,097 | ₩56,354 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩56,073 | ₩58,600 | ₩55,806 | ₩57,677 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩56,875 | ₩59,148 | ₩55,485 | ₩55,926 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,378 | ₩58,252 | ₩54,081 | ₩56,380 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,428 | ₩56,153 | ₩54,428 | ₩55,418 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,386 | ₩54,870 | ₩52,811 | ₩54,442 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,148 | ₩55,445 | ₩52,824 | ₩53,198 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,169 | ₩54,816 | ₩51,019 | ₩53,747 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,421 | ₩56,421 | ₩52,944 | ₩53,613 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩58,988 | ₩60,565 | ₩55,953 | ₩56,167 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,811 | ₩61,421 | ₩57,811 | ₩59,175 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,394 | ₩57,022 | ₩55,538 | ₩56,594 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,651 | ₩58,439 | ₩56,447 | ₩57,864 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩58,854 | ₩58,907 | ₩57,129 | ₩57,651 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩60,071 | ₩60,672 | ₩58,092 | ₩58,653 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,667 | ₩63,667 | ₩60,338 | ₩61,448 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,188 | ₩67,103 | ₩63,105 | ₩63,894 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,683 | ₩66,127 | ₩62,985 | ₩63,640 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩63,881 | ₩66,702 | ₩63,239 | ₩64,322 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,357 | ₩65,365 | ₩62,357 | ₩64,483 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,514 | ₩62,343 | ₩59,522 | ₩60,819 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,717 | ₩63,841 | ₩57,717 | ₩62,517 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,530 | ₩61,929 | ₩57,530 | ₩58,627 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩57,998 | ₩59,576 | ₩56,528 | ₩56,875 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,477 | ₩58,573 | ₩57,450 | ₩57,998 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,111 | ₩61,688 | ₩58,159 | ₩58,359 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,378 | ₩62,838 | ₩60,044 | ₩62,517 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩56,875 | ₩61,448 | ₩56,487 | ₩60,365 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩60,017 | ₩60,659 | ₩57,263 | ₩57,517 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,151 | ₩61,474 | ₩58,827 | ₩60,766 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩59,081 | ₩60,966 | ₩58,025 | ₩60,365 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,618 | ₩59,389 | ₩55,618 | ₩58,800 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,581 | ₩59,001 | ₩54,803 | ₩54,803 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩57,838 | ₩59,161 | ₩55,565 | ₩57,931 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,335 | ₩60,940 | ₩57,945 | ₩58,373 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩59,897 | ₩60,378 | ₩58,105 | ₩58,840 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩56,073 | ₩62,905 | ₩55,966 | ₩61,434 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩56,888 | ₩59,710 | ₩55,712 | ₩57,249 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,819 | ₩56,193 | ₩53,493 | ₩53,961 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩57,036 | ₩57,156 | ₩54,763 | ₩56,675 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩55,953 | ₩58,520 | ₩55,070 | ₩57,905 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩53,894 | ₩56,300 | ₩53,880 | ₩55,926 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩52,931 | ₩55,966 | ₩52,583 | ₩53,920 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,129 | ₩54,174 | ₩52,049 | ₩52,316 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,444 | ₩51,902 | ₩49,161 | ₩49,562 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩51,046 | ₩51,180 | ₩48,479 | ₩49,736 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,725 | ₩54,455 | ₩48,158 | ₩52,864 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,398 | ₩44,361 | ₩43,091 | ₩43,706 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩43,064 | ₩44,080 | ₩42,823 | ₩43,358 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,519 | ₩44,053 | ₩42,142 | ₩42,890 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,669 | ₩45,377 | ₩43,626 | ₩44,508 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩46,888 | ₩47,115 | ₩43,973 | ₩44,669 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,663 | ₩48,546 | ₩46,594 | ₩48,158 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,302 | ₩48,292 | ₩46,460 | ₩47,917 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩47,971 | ₩49,375 | ₩47,971 | ₩48,693 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,252 | ₩49,455 | ₩47,329 | ₩47,623 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,532 | ₩49,335 | ₩47,784 | ₩48,439 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,155 | ₩48,466 | ₩47,129 | ₩47,944 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,345 | ₩49,201 | ₩46,647 | ₩46,741 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,121 | ₩50,270 | ₩47,690 | ₩48,920 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,425 | ₩49,722 | ₩48,425 | ₩49,081 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,599 | ₩48,613 | ₩46,981 | ₩47,289 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,476 | ₩47,984 | ₩45,190 | ₩46,607 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩48,011 | ₩49,228 | ₩47,075 | ₩47,957 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩51,033 | ₩51,033 | ₩47,971 | ₩48,078 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,187 | ₩52,049 | ₩49,054 | ₩51,728 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,214 | ₩49,722 | ₩48,131 | ₩49,655 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,789 | ₩50,190 | ₩47,409 | ₩47,917 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,148 | ₩54,428 | ₩49,642 | ₩50,003 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,421 | ₩57,597 | ₩53,506 | ₩54,308 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,632 | ₩56,140 | ₩54,041 | ₩54,295 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,707 | ₩58,921 | ₩56,126 | ₩56,955 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,806 | ₩61,688 | ₩59,696 | ₩59,883 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩58,881 | ₩61,635 | ₩58,560 | ₩60,726 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,504 | ₩60,726 | ₩57,490 | ₩59,776 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,736 | ₩58,560 | ₩54,335 | ₩57,530 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩57,958 | ₩58,252 | ₩54,723 | ₩55,311 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,650 | ₩54,816 | ₩51,541 | ₩53,760 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,653 | ₩55,899 | ₩52,370 | ₩53,025 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,784 | ₩55,150 | ₩51,728 | ₩53,653 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,153 | ₩56,955 | ₩55,311 | ₩55,458 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩51,955 | ₩55,164 | ₩51,059 | ₩54,321 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,247 | ₩56,247 | ₩49,829 | ₩50,832 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,185 | ₩58,426 | ₩55,605 | ₩56,421 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,619 | ₩61,448 | ₩58,854 | ₩59,669 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,688 | ₩62,250 | ₩60,030 | ₩61,260 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩61,875 | ₩63,092 | ₩60,899 | ₩61,621 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,723 | ₩62,464 | ₩58,560 | ₩61,501 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,787 | ₩64,696 | ₩54,415 | ₩57,504 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,253 | ₩73,213 | ₩62,531 | ₩63,266 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,703 | ₩82,599 | ₩74,590 | ₩75,606 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,165 | ₩82,318 | ₩78,815 | ₩81,703 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,534 | ₩77,852 | ₩73,534 | ₩77,130 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩75,018 | ₩78,106 | ₩73,026 | ₩73,280 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,684 | ₩80,526 | ₩73,988 | ₩74,149 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,700 | ₩77,331 | ₩74,924 | ₩76,662 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,414 | ₩80,366 | ₩76,208 | ₩77,505 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,518 | ₩81,395 | ₩76,221 | ₩78,788 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩76,983 | ₩80,540 | ₩76,355 | ₩77,170 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,593 | ₩86,235 | ₩77,625 | ₩78,775 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩79,082 | ₩81,556 | ₩76,890 | ₩80,647 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,390 | ₩75,406 | ₩72,197 | ₩75,085 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,221 | ₩77,531 | ₩75,112 | ₩75,646 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,323 | ₩74,323 | ₩71,595 | ₩74,029 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,708 | ₩74,657 | ₩72,117 | ₩74,443 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,499 | ₩75,539 | ₩72,050 | ₩73,440 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,248 | ₩75,419 | ₩69,469 | ₩75,058 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,344 | ₩72,638 | ₩71,261 | ₩71,943 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩71,101 | ₩72,692 | ₩69,964 | ₩70,659 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩69,911 | ₩71,515 | ₩69,363 | ₩70,860 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,563 | ₩71,234 | ₩69,443 | ₩69,911 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,582 | ₩68,707 | ₩65,713 | ₩68,507 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,143 | ₩68,387 | ₩65,686 | ₩65,766 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,635 | ₩69,429 | ₩65,218 | ₩67,237 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,373 | ₩70,058 | ₩66,742 | ₩67,197 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,339 | ₩70,392 | ₩68,199 | ₩68,721 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩65,057 | ₩71,234 | ₩65,057 | ₩70,900 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,573 | ₩64,483 | ₩62,504 | ₩64,015 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,170 | ₩63,988 | ₩61,287 | ₩61,662 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,590 | ₩64,590 | ₩61,047 | ₩63,493 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,394 | ₩66,929 | ₩62,758 | ₩65,138 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩66,929 | ₩69,002 | ₩66,582 | ₩67,558 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩66,876 | ₩68,467 | ₩65,311 | ₩68,026 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩69,068 | ₩70,298 | ₩66,127 | ₩67,999 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩71,889 | ₩71,889 | ₩68,467 | ₩69,376 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,435 | ₩73,267 | ₩70,913 | ₩71,729 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩70,873 | ₩71,836 | ₩69,777 | ₩69,964 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,285 | ₩70,579 | ₩68,988 | ₩70,245 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,555 | ₩71,555 | ₩69,002 | ₩69,750 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩71,034 | ₩71,970 | ₩68,908 | ₩71,020 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩70,058 | ₩71,849 | ₩68,921 | ₩69,924 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,309 | ₩70,218 | ₩67,852 | ₩70,058 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩69,964 | ₩70,633 | ₩68,734 | ₩68,935 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,456 | ₩70,018 | ₩68,186 | ₩69,443 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,419 | ₩70,887 | ₩68,868 | ₩69,737 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,683 | ₩71,261 | ₩68,092 | ₩70,726 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩68,868 | ₩70,847 | ₩67,544 | ₩68,507 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,700 | ₩71,047 | ₩67,063 | ₩68,493 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,122 | ₩71,649 | ₩68,373 | ₩68,841 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩67,076 | ₩69,523 | ₩66,328 | ₩69,349 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩64,937 | ₩68,774 | ₩64,710 | ₩65,806 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,659 | ₩63,614 | ₩60,231 | ₩63,614 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,710 | ₩60,538 | ₩58,827 | ₩59,710 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩59,897 | ₩61,434 | ₩58,466 | ₩59,549 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,576 | ₩59,803 | ₩58,119 | ₩58,640 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,351 | ₩61,394 | ₩59,201 | ₩60,806 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,533 | ₩62,103 | ₩58,533 | ₩60,431 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,504 | ₩59,496 | ₩57,477 | ₩58,560 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,709 | ₩57,891 | ₩54,709 | ₩57,838 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,212 | ₩54,148 | ₩50,819 | ₩53,586 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩52,904 | ₩54,121 | ₩51,942 | ₩52,891 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,359 | ₩54,174 | ₩51,741 | ₩51,781 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,209 | ₩53,600 | ₩51,768 | ₩53,279 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,132 | ₩53,813 | ₩51,728 | ₩52,236 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,292 | ₩54,321 | ₩51,835 | ₩52,771 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩51,875 | ₩53,479 | ₩50,979 | ₩53,051 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,538 | ₩52,637 | ₩50,070 | ₩51,875 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,343 | ₩52,463 | ₩50,444 | ₩50,484 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,316 | ₩53,212 | ₩51,754 | ₩52,370 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,546 | ₩53,680 | ₩51,153 | ₩52,142 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,198 | ₩55,832 | ₩52,650 | ₩53,640 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,359 | ₩54,442 | ₩53,078 | ₩53,760 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,637 | ₩55,070 | ₩52,209 | ₩54,335 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,177 | ₩53,132 | ₩49,522 | ₩52,156 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,674 | ₩52,142 | ₩50,658 | ₩51,367 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,201 | ₩52,704 | ₩49,000 | ₩51,126 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,728 | ₩51,902 | ₩47,971 | ₩48,238 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,343 | ₩55,752 | ₩50,137 | ₩52,851 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,819 | ₩53,078 | ₩49,803 | ₩52,463 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,824 | ₩53,760 | ₩50,284 | ₩51,447 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,650 | ₩52,878 | ₩51,233 | ₩51,754 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,206 | ₩53,479 | ₩50,444 | ₩52,303 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩53,907 | ₩55,257 | ₩51,621 | ₩51,888 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩50,966 | ₩54,455 | ₩50,418 | ₩53,533 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,397 | ₩58,225 | ₩52,811 | ₩53,185 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,559 | ₩53,947 | ₩52,089 | ₩53,559 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,386 | ₩53,947 | ₩51,808 | ₩52,597 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,680 | ₩54,174 | ₩52,597 | ₩53,466 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩49,027 | ₩52,476 | ₩46,179 | ₩52,035 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩53,854 | ₩53,854 | ₩49,776 | ₩49,803 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,562 | ₩55,445 | ₩53,827 | ₩54,067 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩54,054 | ₩55,271 | ₩52,530 | ₩53,813 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,490 | ₩58,172 | ₩55,699 | ₩55,832 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,300 | ₩59,736 | ₩55,859 | ₩56,153 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,199 | ₩58,266 | ₩55,485 | ₩55,699 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,151 | ₩61,274 | ₩57,490 | ₩57,971 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩57,998 | ₩59,629 | ₩57,530 | ₩59,389 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,153 | ₩58,493 | ₩55,618 | ₩57,784 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,113 | ₩56,955 | ₩54,469 | ₩55,739 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,771 | ₩55,124 | ₩52,690 | ₩54,482 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩54,910 | ₩55,578 | ₩50,966 | ₩52,744 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,428 | ₩54,830 | ₩52,931 | ₩54,576 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,222 | ₩54,843 | ₩52,222 | ₩54,442 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩53,907 | ₩54,134 | ₩51,233 | ₩51,955 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩56,073 | ₩56,073 | ₩52,730 | ₩54,027 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,249 | ₩59,242 | ₩55,311 | ₩56,421 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,330 | ₩58,159 | ₩55,257 | ₩57,249 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,207 | ₩58,586 | ₩56,207 | ₩57,196 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩59,014 | ₩60,177 | ₩54,950 | ₩56,033 | -5.05% | 12.5만 |
|---|