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 | ₩44,128 | ₩46,760 | ₩44,128 | ₩45,277 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,380 | ₩44,475 | ₩43,286 | ₩44,048 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,074 | ₩44,462 | ₩42,351 | ₩43,420 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,221 | ₩45,731 | ₩43,861 | ₩44,742 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,399 | ₩46,399 | ₩43,847 | ₩44,221 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,321 | ₩47,681 | ₩46,519 | ₩47,013 | -0.65% | 11.8만 |
| 2026.10.01 | ₩46,947 | ₩47,775 | ₩46,506 | ₩46,533 | -0.88% | 9만 |
| 2026.09.30 | ₩47,815 | ₩48,096 | ₩46,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,813 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,082 | ₩49,017 | ₩47,321 | ₩47,321 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,498 | ₩49,498 | ₩46,760 | ₩47,615 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,500 | ₩51,088 | ₩49,592 | ₩50,193 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,768 | ₩51,249 | ₩49,552 | ₩49,953 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩51,008 | ₩52,251 | ₩50,768 | ₩50,995 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,529 | ₩51,663 | ₩50,233 | ₩50,834 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,355 | ₩51,355 | ₩50,153 | ₩50,834 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,180 | ₩51,168 | ₩49,392 | ₩50,781 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,502 | ₩51,890 | ₩49,565 | ₩50,380 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩50,861 | ₩51,102 | ₩48,590 | ₩50,073 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩51,035 | ₩51,369 | ₩49,498 | ₩50,861 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,647 | ₩52,625 | ₩49,752 | ₩51,596 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,542 | ₩52,010 | ₩50,714 | ₩51,382 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,434 | ₩51,409 | ₩49,993 | ₩50,567 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩53,947 | ₩54,108 | ₩51,449 | ₩51,663 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,148 | ₩55,350 | ₩53,199 | ₩53,734 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,251 | ₩53,747 | ₩51,716 | ₩53,400 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,180 | ₩52,571 | ₩49,953 | ₩52,117 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩49,859 | ₩50,500 | ₩49,271 | ₩49,472 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,349 | ₩49,766 | ₩48,349 | ₩49,098 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩48,964 | ₩49,285 | ₩48,096 | ₩48,537 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩50,019 | ₩50,193 | ₩48,149 | ₩48,496 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,663 | ₩51,663 | ₩49,271 | ₩49,873 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,260 | ₩52,638 | ₩50,260 | ₩52,544 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,621 | ₩51,195 | ₩49,472 | ₩50,313 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,737 | ₩50,687 | ₩48,510 | ₩49,899 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,697 | ₩50,287 | ₩48,630 | ₩49,285 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩51,890 | ₩51,890 | ₩48,029 | ₩48,363 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,400 | ₩53,506 | ₩51,342 | ₩51,436 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,480 | ₩54,241 | ₩52,785 | ₩53,466 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,203 | ₩55,363 | ₩54,108 | ₩54,281 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,359 | ₩56,272 | ₩53,359 | ₩55,697 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,651 | ₩54,321 | ₩52,384 | ₩53,921 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,233 | ₩52,758 | ₩49,926 | ₩52,224 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,476 | ₩51,569 | ₩49,726 | ₩50,420 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,569 | ₩52,852 | ₩48,830 | ₩52,598 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩53,974 | ₩54,442 | ₩51,890 | ₩52,959 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩55,978 | ₩58,062 | ₩53,172 | ₩53,293 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩65,838 | ₩70,794 | ₩56,285 | ₩56,940 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩53,025 | ₩55,697 | ₩52,464 | ₩55,644 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩52,852 | ₩53,346 | ₩51,195 | ₩52,438 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,776 | ₩55,029 | ₩51,770 | ₩51,970 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,655 | ₩55,577 | ₩54,121 | ₩54,495 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,686 | ₩56,686 | ₩52,117 | ₩54,255 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,100 | ₩57,180 | ₩55,056 | ₩56,312 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩56,031 | ₩58,556 | ₩55,764 | ₩57,635 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩56,833 | ₩59,104 | ₩55,444 | ₩55,884 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,337 | ₩58,209 | ₩54,041 | ₩56,339 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,388 | ₩56,112 | ₩54,388 | ₩55,377 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,346 | ₩54,829 | ₩52,772 | ₩54,402 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,108 | ₩55,404 | ₩52,785 | ₩53,159 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,130 | ₩54,776 | ₩50,981 | ₩53,707 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,379 | ₩56,379 | ₩52,905 | ₩53,573 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩58,944 | ₩60,520 | ₩55,911 | ₩56,125 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,768 | ₩61,375 | ₩57,768 | ₩59,131 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,352 | ₩56,980 | ₩55,497 | ₩56,552 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,608 | ₩58,396 | ₩56,405 | ₩57,822 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩58,810 | ₩58,864 | ₩57,087 | ₩57,608 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩60,026 | ₩60,627 | ₩58,049 | ₩58,610 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,620 | ₩63,620 | ₩60,293 | ₩61,402 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,141 | ₩67,053 | ₩63,059 | ₩63,847 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,635 | ₩66,078 | ₩62,938 | ₩63,593 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩63,834 | ₩66,653 | ₩63,192 | ₩64,274 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,311 | ₩65,317 | ₩62,311 | ₩64,435 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,469 | ₩62,297 | ₩59,478 | ₩60,774 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,675 | ₩63,794 | ₩57,675 | ₩62,471 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,488 | ₩61,883 | ₩57,488 | ₩58,583 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩57,955 | ₩59,532 | ₩56,486 | ₩56,833 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,434 | ₩58,530 | ₩57,407 | ₩57,955 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,066 | ₩61,643 | ₩58,116 | ₩58,316 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,333 | ₩62,792 | ₩59,999 | ₩62,471 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩56,833 | ₩61,402 | ₩56,446 | ₩60,320 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩59,973 | ₩60,614 | ₩57,220 | ₩57,474 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,106 | ₩61,429 | ₩58,784 | ₩60,721 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩59,037 | ₩60,921 | ₩57,982 | ₩60,320 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,577 | ₩59,345 | ₩55,577 | ₩58,757 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,539 | ₩58,957 | ₩54,762 | ₩54,762 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩57,795 | ₩59,118 | ₩55,524 | ₩57,888 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,291 | ₩60,894 | ₩57,902 | ₩58,329 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩59,852 | ₩60,333 | ₩58,062 | ₩58,797 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩56,031 | ₩62,858 | ₩55,925 | ₩61,389 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩56,846 | ₩59,665 | ₩55,671 | ₩57,207 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,778 | ₩56,152 | ₩53,453 | ₩53,921 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩56,993 | ₩57,114 | ₩54,722 | ₩56,633 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩55,911 | ₩58,476 | ₩55,029 | ₩57,862 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩53,854 | ₩56,259 | ₩53,840 | ₩55,884 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩52,892 | ₩55,925 | ₩52,544 | ₩53,880 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,090 | ₩54,134 | ₩52,010 | ₩52,277 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,407 | ₩51,863 | ₩49,124 | ₩49,525 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩51,008 | ₩51,142 | ₩48,443 | ₩49,699 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,687 | ₩54,415 | ₩48,122 | ₩52,825 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,366 | ₩44,328 | ₩43,059 | ₩43,674 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩43,032 | ₩44,048 | ₩42,792 | ₩43,326 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,486 | ₩44,021 | ₩42,110 | ₩42,859 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,635 | ₩45,343 | ₩43,593 | ₩44,475 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩46,853 | ₩47,080 | ₩43,941 | ₩44,635 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,628 | ₩48,510 | ₩46,559 | ₩48,122 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,267 | ₩48,256 | ₩46,426 | ₩47,882 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩47,935 | ₩49,338 | ₩47,935 | ₩48,657 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,216 | ₩49,418 | ₩47,294 | ₩47,588 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,496 | ₩49,298 | ₩47,748 | ₩48,403 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,120 | ₩48,430 | ₩47,094 | ₩47,909 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,309 | ₩49,164 | ₩46,613 | ₩46,706 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,084 | ₩50,233 | ₩47,655 | ₩48,884 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,390 | ₩49,685 | ₩48,390 | ₩49,044 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,563 | ₩48,577 | ₩46,947 | ₩47,254 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,441 | ₩47,949 | ₩45,156 | ₩46,573 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩47,975 | ₩49,191 | ₩47,040 | ₩47,922 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩50,995 | ₩50,995 | ₩47,935 | ₩48,042 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,151 | ₩52,010 | ₩49,017 | ₩51,689 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,178 | ₩49,685 | ₩48,096 | ₩49,619 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,752 | ₩50,153 | ₩47,374 | ₩47,882 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,108 | ₩54,388 | ₩49,605 | ₩49,966 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,379 | ₩57,554 | ₩53,466 | ₩54,268 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,591 | ₩56,098 | ₩54,001 | ₩54,255 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,663 | ₩58,877 | ₩56,085 | ₩56,913 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,761 | ₩61,643 | ₩59,652 | ₩59,839 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩58,837 | ₩61,589 | ₩58,516 | ₩60,681 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,461 | ₩60,681 | ₩57,448 | ₩59,732 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,695 | ₩58,516 | ₩54,295 | ₩57,488 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩57,915 | ₩58,209 | ₩54,682 | ₩55,270 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,611 | ₩54,776 | ₩51,502 | ₩53,720 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,613 | ₩55,858 | ₩52,331 | ₩52,985 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,745 | ₩55,110 | ₩51,689 | ₩53,613 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,112 | ₩56,913 | ₩55,270 | ₩55,417 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩51,917 | ₩55,123 | ₩51,021 | ₩54,281 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,205 | ₩56,205 | ₩49,792 | ₩50,794 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,142 | ₩58,383 | ₩55,564 | ₩56,379 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,574 | ₩61,402 | ₩58,810 | ₩59,625 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,643 | ₩62,204 | ₩59,986 | ₩61,215 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩61,830 | ₩63,045 | ₩60,854 | ₩61,576 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,679 | ₩62,417 | ₩58,516 | ₩61,456 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,740 | ₩64,649 | ₩54,375 | ₩57,461 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,202 | ₩73,159 | ₩62,484 | ₩63,219 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,642 | ₩82,537 | ₩74,535 | ₩75,550 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,106 | ₩82,257 | ₩78,757 | ₩81,642 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,479 | ₩77,795 | ₩73,479 | ₩77,073 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩74,962 | ₩78,049 | ₩72,972 | ₩73,226 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,625 | ₩80,467 | ₩73,934 | ₩74,094 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,644 | ₩77,274 | ₩74,869 | ₩76,606 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,356 | ₩80,306 | ₩76,151 | ₩77,447 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,461 | ₩81,335 | ₩76,165 | ₩78,730 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩76,926 | ₩80,480 | ₩76,298 | ₩77,113 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,530 | ₩86,171 | ₩77,568 | ₩78,717 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩79,024 | ₩81,495 | ₩76,833 | ₩80,587 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,334 | ₩75,350 | ₩72,143 | ₩75,029 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,165 | ₩77,474 | ₩75,056 | ₩75,590 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,268 | ₩74,268 | ₩71,542 | ₩73,974 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,653 | ₩74,602 | ₩72,063 | ₩74,388 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,443 | ₩75,483 | ₩71,997 | ₩73,386 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,195 | ₩75,363 | ₩69,418 | ₩75,002 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,290 | ₩72,584 | ₩71,208 | ₩71,890 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩71,048 | ₩72,638 | ₩69,912 | ₩70,607 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩69,859 | ₩71,462 | ₩69,311 | ₩70,807 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,512 | ₩71,182 | ₩69,391 | ₩69,859 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,532 | ₩68,657 | ₩65,664 | ₩68,456 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,093 | ₩68,336 | ₩65,637 | ₩65,717 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,586 | ₩69,378 | ₩65,170 | ₩67,187 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,323 | ₩70,006 | ₩66,693 | ₩67,147 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,286 | ₩70,340 | ₩68,149 | ₩68,670 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩65,009 | ₩71,182 | ₩65,009 | ₩70,848 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,526 | ₩64,435 | ₩62,458 | ₩63,967 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,124 | ₩63,940 | ₩61,242 | ₩61,616 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,542 | ₩64,542 | ₩61,001 | ₩63,446 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,345 | ₩66,880 | ₩62,711 | ₩65,089 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩66,880 | ₩68,950 | ₩66,532 | ₩67,508 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩66,826 | ₩68,416 | ₩65,263 | ₩67,975 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩69,017 | ₩70,246 | ₩66,078 | ₩67,948 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩71,836 | ₩71,836 | ₩68,416 | ₩69,325 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,382 | ₩73,212 | ₩70,861 | ₩71,676 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩70,821 | ₩71,783 | ₩69,725 | ₩69,912 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,233 | ₩70,527 | ₩68,937 | ₩70,193 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,502 | ₩71,502 | ₩68,950 | ₩69,699 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩70,981 | ₩71,916 | ₩68,857 | ₩70,968 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩70,006 | ₩71,796 | ₩68,870 | ₩69,872 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,258 | ₩70,166 | ₩67,801 | ₩70,006 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩69,912 | ₩70,580 | ₩68,683 | ₩68,884 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,405 | ₩69,966 | ₩68,135 | ₩69,391 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,367 | ₩70,834 | ₩68,817 | ₩69,685 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,632 | ₩71,208 | ₩68,042 | ₩70,674 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩68,817 | ₩70,794 | ₩67,494 | ₩68,456 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,647 | ₩70,995 | ₩67,013 | ₩68,443 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,071 | ₩71,596 | ₩68,323 | ₩68,790 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩67,027 | ₩69,471 | ₩66,278 | ₩69,298 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩64,889 | ₩68,723 | ₩64,662 | ₩65,757 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,614 | ₩63,566 | ₩60,186 | ₩63,566 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,665 | ₩60,494 | ₩58,784 | ₩59,665 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩59,852 | ₩61,389 | ₩58,423 | ₩59,505 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,532 | ₩59,759 | ₩58,075 | ₩58,597 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,307 | ₩61,349 | ₩59,158 | ₩60,761 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,490 | ₩62,057 | ₩58,490 | ₩60,387 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,461 | ₩59,452 | ₩57,434 | ₩58,516 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,669 | ₩57,848 | ₩54,669 | ₩57,795 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,172 | ₩54,108 | ₩50,781 | ₩53,546 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩52,865 | ₩54,081 | ₩51,903 | ₩52,852 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,319 | ₩54,134 | ₩51,703 | ₩51,743 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,170 | ₩53,560 | ₩51,730 | ₩53,239 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,092 | ₩53,774 | ₩51,689 | ₩52,197 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,253 | ₩54,281 | ₩51,796 | ₩52,732 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩51,836 | ₩53,440 | ₩50,941 | ₩53,012 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,500 | ₩52,598 | ₩50,033 | ₩51,836 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,304 | ₩52,424 | ₩50,407 | ₩50,447 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,277 | ₩53,172 | ₩51,716 | ₩52,331 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,506 | ₩53,640 | ₩51,115 | ₩52,104 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,159 | ₩55,791 | ₩52,611 | ₩53,600 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,319 | ₩54,402 | ₩53,039 | ₩53,720 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,598 | ₩55,029 | ₩52,170 | ₩54,295 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,140 | ₩53,092 | ₩49,485 | ₩52,117 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,636 | ₩52,104 | ₩50,621 | ₩51,329 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,164 | ₩52,665 | ₩48,964 | ₩51,088 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,689 | ₩51,863 | ₩47,935 | ₩48,203 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,304 | ₩55,711 | ₩50,100 | ₩52,812 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,781 | ₩53,039 | ₩49,766 | ₩52,424 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,785 | ₩53,720 | ₩50,247 | ₩51,409 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,611 | ₩52,838 | ₩51,195 | ₩51,716 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,168 | ₩53,440 | ₩50,407 | ₩52,264 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩53,867 | ₩55,216 | ₩51,583 | ₩51,850 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩50,928 | ₩54,415 | ₩50,380 | ₩53,493 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,354 | ₩58,182 | ₩52,772 | ₩53,146 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,520 | ₩53,907 | ₩52,050 | ₩53,520 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,346 | ₩53,907 | ₩51,770 | ₩52,558 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,640 | ₩54,134 | ₩52,558 | ₩53,426 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩48,991 | ₩52,438 | ₩46,145 | ₩51,997 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩53,814 | ₩53,814 | ₩49,739 | ₩49,766 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,522 | ₩55,404 | ₩53,787 | ₩54,027 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩54,014 | ₩55,230 | ₩52,491 | ₩53,774 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,448 | ₩58,129 | ₩55,657 | ₩55,791 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,259 | ₩59,692 | ₩55,818 | ₩56,112 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,156 | ₩58,222 | ₩55,444 | ₩55,657 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,106 | ₩61,228 | ₩57,448 | ₩57,929 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩57,955 | ₩59,585 | ₩57,488 | ₩59,345 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,112 | ₩58,450 | ₩55,577 | ₩57,741 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,072 | ₩56,913 | ₩54,428 | ₩55,697 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,732 | ₩55,083 | ₩52,651 | ₩54,442 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩54,869 | ₩55,537 | ₩50,928 | ₩52,705 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,388 | ₩54,789 | ₩52,892 | ₩54,535 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,184 | ₩54,802 | ₩52,184 | ₩54,402 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩53,867 | ₩54,094 | ₩51,195 | ₩51,917 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩56,031 | ₩56,031 | ₩52,691 | ₩53,987 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,207 | ₩59,198 | ₩55,270 | ₩56,379 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,287 | ₩58,116 | ₩55,216 | ₩57,207 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,165 | ₩58,543 | ₩56,165 | ₩57,154 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩58,971 | ₩60,133 | ₩54,909 | ₩55,991 | -5.05% | 12.5만 |
|---|