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 | ₩44,147 | ₩46,780 | ₩44,147 | ₩45,297 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,399 | ₩44,495 | ₩43,305 | ₩44,067 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,094 | ₩44,481 | ₩42,370 | ₩43,439 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,241 | ₩45,751 | ₩43,880 | ₩44,762 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,419 | ₩46,419 | ₩43,867 | ₩44,241 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,342 | ₩47,703 | ₩46,540 | ₩47,034 | -0.65% | 11.8만 |
| 2026.10.01 | ₩46,967 | ₩47,796 | ₩46,526 | ₩46,553 | -0.88% | 9만 |
| 2026.09.30 | ₩47,836 | ₩48,117 | ₩46,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,834 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,104 | ₩49,039 | ₩47,342 | ₩47,342 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,520 | ₩49,520 | ₩46,780 | ₩47,636 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,523 | ₩51,111 | ₩49,614 | ₩50,215 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,790 | ₩51,271 | ₩49,574 | ₩49,975 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩51,031 | ₩52,274 | ₩50,790 | ₩51,017 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,552 | ₩51,686 | ₩50,255 | ₩50,857 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,378 | ₩51,378 | ₩50,175 | ₩50,857 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,202 | ₩51,191 | ₩49,413 | ₩50,803 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,525 | ₩51,913 | ₩49,587 | ₩50,402 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩50,884 | ₩51,124 | ₩48,611 | ₩50,095 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩51,057 | ₩51,392 | ₩49,520 | ₩50,884 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,670 | ₩52,648 | ₩49,774 | ₩51,619 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,565 | ₩52,033 | ₩50,737 | ₩51,405 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,456 | ₩51,432 | ₩50,015 | ₩50,590 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩53,971 | ₩54,131 | ₩51,472 | ₩51,686 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,172 | ₩55,375 | ₩53,223 | ₩53,757 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,274 | ₩53,771 | ₩51,739 | ₩53,423 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,202 | ₩52,594 | ₩49,975 | ₩52,140 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩49,881 | ₩50,523 | ₩49,293 | ₩49,494 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,371 | ₩49,788 | ₩48,371 | ₩49,119 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩48,986 | ₩49,306 | ₩48,117 | ₩48,558 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩50,042 | ₩50,215 | ₩48,170 | ₩48,518 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,686 | ₩51,686 | ₩49,293 | ₩49,895 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,282 | ₩52,661 | ₩50,282 | ₩52,568 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,643 | ₩51,218 | ₩49,494 | ₩50,336 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,758 | ₩50,710 | ₩48,531 | ₩49,921 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,718 | ₩50,309 | ₩48,652 | ₩49,306 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩51,913 | ₩51,913 | ₩48,050 | ₩48,384 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,423 | ₩53,530 | ₩51,365 | ₩51,458 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,503 | ₩54,265 | ₩52,808 | ₩53,490 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,227 | ₩55,388 | ₩54,131 | ₩54,305 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,383 | ₩56,297 | ₩53,383 | ₩55,722 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,675 | ₩54,345 | ₩52,407 | ₩53,944 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,255 | ₩52,782 | ₩49,948 | ₩52,247 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,498 | ₩51,592 | ₩49,748 | ₩50,443 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,592 | ₩52,875 | ₩48,852 | ₩52,621 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩53,998 | ₩54,466 | ₩51,913 | ₩52,982 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩56,003 | ₩58,088 | ₩53,196 | ₩53,316 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩65,867 | ₩70,825 | ₩56,310 | ₩56,965 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩53,049 | ₩55,722 | ₩52,487 | ₩55,669 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩52,875 | ₩53,370 | ₩51,218 | ₩52,461 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,800 | ₩55,054 | ₩51,792 | ₩51,993 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,679 | ₩55,602 | ₩54,145 | ₩54,519 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,711 | ₩56,711 | ₩52,140 | ₩54,279 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,125 | ₩57,206 | ₩55,080 | ₩56,337 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩56,056 | ₩58,582 | ₩55,789 | ₩57,660 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩56,858 | ₩59,130 | ₩55,468 | ₩55,909 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,361 | ₩58,235 | ₩54,065 | ₩56,364 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,412 | ₩56,136 | ₩54,412 | ₩55,401 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,370 | ₩54,853 | ₩52,795 | ₩54,426 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,131 | ₩55,428 | ₩52,808 | ₩53,183 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,153 | ₩54,800 | ₩51,004 | ₩53,731 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,404 | ₩56,404 | ₩52,929 | ₩53,597 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩58,970 | ₩60,547 | ₩55,936 | ₩56,150 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,794 | ₩61,402 | ₩57,794 | ₩59,157 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,377 | ₩57,005 | ₩55,522 | ₩56,577 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,633 | ₩58,422 | ₩56,430 | ₩57,847 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩58,836 | ₩58,890 | ₩57,112 | ₩57,633 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩60,053 | ₩60,654 | ₩58,074 | ₩58,636 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,648 | ₩63,648 | ₩60,320 | ₩61,429 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,169 | ₩67,083 | ₩63,087 | ₩63,875 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,664 | ₩66,107 | ₩62,966 | ₩63,621 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩63,862 | ₩66,682 | ₩63,220 | ₩64,303 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,338 | ₩65,345 | ₩62,338 | ₩64,463 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,496 | ₩62,325 | ₩59,505 | ₩60,801 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,700 | ₩63,822 | ₩57,700 | ₩62,498 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,513 | ₩61,910 | ₩57,513 | ₩58,609 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩57,981 | ₩59,558 | ₩56,511 | ₩56,858 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,460 | ₩58,556 | ₩57,433 | ₩57,981 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,093 | ₩61,670 | ₩58,141 | ₩58,342 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,360 | ₩62,819 | ₩60,026 | ₩62,498 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩56,858 | ₩61,429 | ₩56,471 | ₩60,347 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩59,999 | ₩60,641 | ₩57,246 | ₩57,500 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,133 | ₩61,456 | ₩58,810 | ₩60,748 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩59,063 | ₩60,948 | ₩58,008 | ₩60,347 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,602 | ₩59,371 | ₩55,602 | ₩58,783 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,564 | ₩58,983 | ₩54,786 | ₩54,786 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩57,820 | ₩59,144 | ₩55,548 | ₩57,914 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,317 | ₩60,921 | ₩57,927 | ₩58,355 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩59,879 | ₩60,360 | ₩58,088 | ₩58,823 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩56,056 | ₩62,886 | ₩55,949 | ₩61,416 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩56,871 | ₩59,692 | ₩55,695 | ₩57,232 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,802 | ₩56,176 | ₩53,477 | ₩53,944 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩57,019 | ₩57,139 | ₩54,746 | ₩56,658 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩55,936 | ₩58,502 | ₩55,054 | ₩57,887 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩53,878 | ₩56,283 | ₩53,864 | ₩55,909 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩52,915 | ₩55,949 | ₩52,568 | ₩53,904 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,113 | ₩54,158 | ₩52,033 | ₩52,300 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,429 | ₩51,886 | ₩49,146 | ₩49,547 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩51,031 | ₩51,164 | ₩48,464 | ₩49,721 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,710 | ₩54,439 | ₩48,144 | ₩52,848 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,385 | ₩44,348 | ₩43,078 | ₩43,693 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩43,051 | ₩44,067 | ₩42,811 | ₩43,345 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,506 | ₩44,040 | ₩42,129 | ₩42,877 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,655 | ₩45,364 | ₩43,613 | ₩44,495 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩46,874 | ₩47,101 | ₩43,960 | ₩44,655 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,649 | ₩48,531 | ₩46,580 | ₩48,144 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,288 | ₩48,277 | ₩46,446 | ₩47,903 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩47,956 | ₩49,360 | ₩47,956 | ₩48,678 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,237 | ₩49,440 | ₩47,315 | ₩47,609 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,518 | ₩49,320 | ₩47,769 | ₩48,424 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,141 | ₩48,451 | ₩47,114 | ₩47,930 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,331 | ₩49,186 | ₩46,633 | ₩46,727 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,106 | ₩50,255 | ₩47,676 | ₩48,905 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,411 | ₩49,707 | ₩48,411 | ₩49,066 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,585 | ₩48,598 | ₩46,967 | ₩47,275 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,462 | ₩47,970 | ₩45,176 | ₩46,593 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩47,997 | ₩49,213 | ₩47,061 | ₩47,943 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩51,017 | ₩51,017 | ₩47,956 | ₩48,063 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,173 | ₩52,033 | ₩49,039 | ₩51,712 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,200 | ₩49,707 | ₩48,117 | ₩49,641 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,774 | ₩50,175 | ₩47,395 | ₩47,903 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,131 | ₩54,412 | ₩49,627 | ₩49,988 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,404 | ₩57,580 | ₩53,490 | ₩54,292 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,615 | ₩56,123 | ₩54,025 | ₩54,279 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,689 | ₩58,903 | ₩56,110 | ₩56,938 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,788 | ₩61,670 | ₩59,678 | ₩59,865 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩58,863 | ₩61,616 | ₩58,542 | ₩60,707 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,486 | ₩60,707 | ₩57,473 | ₩59,758 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,720 | ₩58,542 | ₩54,319 | ₩57,513 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩57,941 | ₩58,235 | ₩54,706 | ₩55,294 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,635 | ₩54,800 | ₩51,525 | ₩53,744 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,637 | ₩55,882 | ₩52,354 | ₩53,009 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,768 | ₩55,134 | ₩51,712 | ₩53,637 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,136 | ₩56,938 | ₩55,294 | ₩55,441 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩51,939 | ₩55,147 | ₩51,044 | ₩54,305 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,230 | ₩56,230 | ₩49,814 | ₩50,817 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,168 | ₩58,409 | ₩55,588 | ₩56,404 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,601 | ₩61,429 | ₩58,836 | ₩59,652 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,670 | ₩62,231 | ₩60,012 | ₩61,242 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩61,857 | ₩63,073 | ₩60,881 | ₩61,603 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,705 | ₩62,445 | ₩58,542 | ₩61,483 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,768 | ₩64,677 | ₩54,399 | ₩57,486 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,232 | ₩73,191 | ₩62,512 | ₩63,247 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,678 | ₩82,574 | ₩74,568 | ₩75,584 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,141 | ₩82,293 | ₩78,791 | ₩81,678 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,512 | ₩77,829 | ₩73,512 | ₩77,107 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩74,996 | ₩78,083 | ₩73,004 | ₩73,258 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,660 | ₩80,502 | ₩73,966 | ₩74,127 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,677 | ₩77,308 | ₩74,902 | ₩76,639 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,390 | ₩80,342 | ₩76,185 | ₩77,482 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,495 | ₩81,371 | ₩76,198 | ₩78,765 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩76,960 | ₩80,516 | ₩76,332 | ₩77,147 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,568 | ₩86,209 | ₩77,602 | ₩78,751 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩79,059 | ₩81,531 | ₩76,867 | ₩80,623 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,367 | ₩75,383 | ₩72,175 | ₩75,062 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,198 | ₩77,508 | ₩75,089 | ₩75,624 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,300 | ₩74,300 | ₩71,574 | ₩74,006 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,686 | ₩74,635 | ₩72,095 | ₩74,421 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,477 | ₩75,517 | ₩72,028 | ₩73,418 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,226 | ₩75,396 | ₩69,449 | ₩75,036 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,322 | ₩72,616 | ₩71,240 | ₩71,921 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩71,079 | ₩72,670 | ₩69,943 | ₩70,638 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩69,890 | ₩71,494 | ₩69,342 | ₩70,839 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,542 | ₩71,213 | ₩69,422 | ₩69,890 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,562 | ₩68,687 | ₩65,693 | ₩68,486 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,123 | ₩68,366 | ₩65,666 | ₩65,746 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,615 | ₩69,409 | ₩65,198 | ₩67,217 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,353 | ₩70,037 | ₩66,722 | ₩67,177 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,317 | ₩70,371 | ₩68,179 | ₩68,700 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩65,038 | ₩71,213 | ₩65,038 | ₩70,879 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,554 | ₩64,463 | ₩62,485 | ₩63,995 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,151 | ₩63,969 | ₩61,269 | ₩61,643 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,570 | ₩64,570 | ₩61,028 | ₩63,474 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,375 | ₩66,909 | ₩62,739 | ₩65,118 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩66,909 | ₩68,981 | ₩66,562 | ₩67,537 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩66,856 | ₩68,446 | ₩65,292 | ₩68,005 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩69,048 | ₩70,277 | ₩66,107 | ₩67,978 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩71,868 | ₩71,868 | ₩68,446 | ₩69,355 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,413 | ₩73,245 | ₩70,892 | ₩71,708 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩70,852 | ₩71,814 | ₩69,756 | ₩69,943 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,264 | ₩70,558 | ₩68,968 | ₩70,224 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,534 | ₩71,534 | ₩68,981 | ₩69,729 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩71,012 | ₩71,948 | ₩68,887 | ₩70,999 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩70,037 | ₩71,828 | ₩68,901 | ₩69,903 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,288 | ₩70,197 | ₩67,831 | ₩70,037 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩69,943 | ₩70,612 | ₩68,714 | ₩68,914 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,435 | ₩69,997 | ₩68,166 | ₩69,422 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,398 | ₩70,865 | ₩68,847 | ₩69,716 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,663 | ₩71,240 | ₩68,072 | ₩70,705 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩68,847 | ₩70,825 | ₩67,524 | ₩68,486 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,678 | ₩71,026 | ₩67,043 | ₩68,473 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,101 | ₩71,627 | ₩68,353 | ₩68,821 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩67,056 | ₩69,502 | ₩66,308 | ₩69,328 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩64,918 | ₩68,754 | ₩64,690 | ₩65,786 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,641 | ₩63,594 | ₩60,213 | ₩63,594 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,692 | ₩60,520 | ₩58,810 | ₩59,692 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩59,879 | ₩61,416 | ₩58,449 | ₩59,531 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,558 | ₩59,785 | ₩58,101 | ₩58,622 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,333 | ₩61,376 | ₩59,184 | ₩60,788 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,515 | ₩62,084 | ₩58,515 | ₩60,413 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,486 | ₩59,478 | ₩57,460 | ₩58,542 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,693 | ₩57,874 | ₩54,693 | ₩57,820 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,196 | ₩54,131 | ₩50,803 | ₩53,570 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩52,888 | ₩54,105 | ₩51,926 | ₩52,875 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,343 | ₩54,158 | ₩51,726 | ₩51,766 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,193 | ₩53,583 | ₩51,752 | ₩53,263 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,116 | ₩53,797 | ₩51,712 | ₩52,220 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,276 | ₩54,305 | ₩51,819 | ₩52,755 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩51,859 | ₩53,463 | ₩50,964 | ₩53,035 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,523 | ₩52,621 | ₩50,055 | ₩51,859 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,327 | ₩52,447 | ₩50,429 | ₩50,469 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,300 | ₩53,196 | ₩51,739 | ₩52,354 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,530 | ₩53,664 | ₩51,138 | ₩52,127 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,183 | ₩55,816 | ₩52,635 | ₩53,624 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,343 | ₩54,426 | ₩53,062 | ₩53,744 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,621 | ₩55,054 | ₩52,193 | ₩54,319 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,162 | ₩53,116 | ₩49,507 | ₩52,140 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,659 | ₩52,127 | ₩50,643 | ₩51,351 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,186 | ₩52,688 | ₩48,986 | ₩51,111 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,712 | ₩51,886 | ₩47,956 | ₩48,224 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,327 | ₩55,735 | ₩50,122 | ₩52,835 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,803 | ₩53,062 | ₩49,788 | ₩52,447 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,808 | ₩53,744 | ₩50,269 | ₩51,432 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,635 | ₩52,862 | ₩51,218 | ₩51,739 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,191 | ₩53,463 | ₩50,429 | ₩52,287 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩53,891 | ₩55,241 | ₩51,605 | ₩51,873 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩50,950 | ₩54,439 | ₩50,402 | ₩53,517 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,379 | ₩58,208 | ₩52,795 | ₩53,169 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,543 | ₩53,931 | ₩52,073 | ₩53,543 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,370 | ₩53,931 | ₩51,792 | ₩52,581 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,664 | ₩54,158 | ₩52,581 | ₩53,450 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩49,012 | ₩52,461 | ₩46,165 | ₩52,020 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩53,837 | ₩53,837 | ₩49,761 | ₩49,788 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,546 | ₩55,428 | ₩53,811 | ₩54,051 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩54,038 | ₩55,254 | ₩52,514 | ₩53,797 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,473 | ₩58,155 | ₩55,682 | ₩55,816 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,283 | ₩59,718 | ₩55,842 | ₩56,136 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,181 | ₩58,248 | ₩55,468 | ₩55,682 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,133 | ₩61,255 | ₩57,473 | ₩57,954 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩57,981 | ₩59,611 | ₩57,513 | ₩59,371 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,136 | ₩58,475 | ₩55,602 | ₩57,767 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,096 | ₩56,938 | ₩54,452 | ₩55,722 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,755 | ₩55,107 | ₩52,675 | ₩54,466 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩54,893 | ₩55,562 | ₩50,950 | ₩52,728 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,412 | ₩54,813 | ₩52,915 | ₩54,559 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,207 | ₩54,827 | ₩52,207 | ₩54,426 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩53,891 | ₩54,118 | ₩51,218 | ₩51,939 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩56,056 | ₩56,056 | ₩52,715 | ₩54,011 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,232 | ₩59,224 | ₩55,294 | ₩56,404 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,313 | ₩58,141 | ₩55,241 | ₩57,232 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,190 | ₩58,569 | ₩56,190 | ₩57,179 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩58,997 | ₩60,159 | ₩54,933 | ₩56,016 | -5.05% | 12.5만 |
|---|