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 | ₩44,311 | ₩46,954 | ₩44,311 | ₩45,465 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,560 | ₩44,660 | ₩43,466 | ₩44,231 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,258 | ₩44,647 | ₩42,527 | ₩43,600 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,405 | ₩45,921 | ₩44,043 | ₩44,929 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,592 | ₩46,592 | ₩44,030 | ₩44,405 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,518 | ₩47,880 | ₩46,713 | ₩47,209 | -0.65% | 11.8만 |
| 2026.10.01 | ₩47,142 | ₩47,974 | ₩46,699 | ₩46,726 | -0.88% | 9만 |
| 2026.09.30 | ₩48,014 | ₩48,296 | ₩46,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,008 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,282 | ₩49,221 | ₩47,518 | ₩47,518 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,704 | ₩49,704 | ₩46,954 | ₩47,813 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,711 | ₩51,301 | ₩49,798 | ₩50,402 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,979 | ₩51,462 | ₩49,758 | ₩50,161 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩51,220 | ₩52,468 | ₩50,979 | ₩51,207 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,744 | ₩51,878 | ₩50,442 | ₩51,046 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,569 | ₩51,569 | ₩50,362 | ₩51,046 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,389 | ₩51,381 | ₩49,597 | ₩50,992 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,717 | ₩52,106 | ₩49,772 | ₩50,590 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩51,073 | ₩51,314 | ₩48,792 | ₩50,281 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩51,247 | ₩51,583 | ₩49,704 | ₩51,073 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,858 | ₩52,844 | ₩49,959 | ₩51,811 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,757 | ₩52,227 | ₩50,925 | ₩51,596 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,644 | ₩51,623 | ₩50,201 | ₩50,778 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩54,172 | ₩54,333 | ₩51,663 | ₩51,878 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,373 | ₩55,580 | ₩53,421 | ₩53,957 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,468 | ₩53,971 | ₩51,931 | ₩53,622 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,389 | ₩52,790 | ₩50,161 | ₩52,334 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩50,067 | ₩50,711 | ₩49,476 | ₩49,678 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,551 | ₩49,973 | ₩48,551 | ₩49,302 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩49,168 | ₩49,490 | ₩48,296 | ₩48,739 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩50,228 | ₩50,402 | ₩48,349 | ₩48,698 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,878 | ₩51,878 | ₩49,476 | ₩50,080 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,469 | ₩52,857 | ₩50,469 | ₩52,763 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,831 | ₩51,408 | ₩49,678 | ₩50,523 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,940 | ₩50,898 | ₩48,712 | ₩50,107 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,899 | ₩50,496 | ₩48,832 | ₩49,490 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩52,106 | ₩52,106 | ₩48,229 | ₩48,564 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,622 | ₩53,729 | ₩51,556 | ₩51,650 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,702 | ₩54,467 | ₩53,005 | ₩53,689 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,433 | ₩55,594 | ₩54,333 | ₩54,507 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,582 | ₩56,506 | ₩53,582 | ₩55,929 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,870 | ₩54,547 | ₩52,602 | ₩54,145 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,442 | ₩52,978 | ₩50,134 | ₩52,441 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,690 | ₩51,784 | ₩49,932 | ₩50,630 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,784 | ₩53,072 | ₩49,034 | ₩52,817 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩54,199 | ₩54,668 | ₩52,106 | ₩53,179 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩56,211 | ₩58,304 | ₩53,394 | ₩53,514 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩66,112 | ₩71,089 | ₩56,520 | ₩57,177 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩53,246 | ₩55,929 | ₩52,683 | ₩55,876 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩53,072 | ₩53,568 | ₩51,408 | ₩52,656 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩55,004 | ₩55,258 | ₩51,985 | ₩52,186 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,883 | ₩55,808 | ₩54,346 | ₩54,722 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,922 | ₩56,922 | ₩52,334 | ₩54,480 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,338 | ₩57,418 | ₩55,285 | ₩56,546 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩56,265 | ₩58,800 | ₩55,996 | ₩57,874 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩57,070 | ₩59,350 | ₩55,674 | ₩56,117 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,567 | ₩58,451 | ₩54,266 | ₩56,573 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,614 | ₩56,345 | ₩54,614 | ₩55,607 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,568 | ₩55,057 | ₩52,991 | ₩54,628 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,333 | ₩55,634 | ₩53,005 | ₩53,380 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,347 | ₩55,004 | ₩51,194 | ₩53,930 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,613 | ₩56,613 | ₩53,125 | ₩53,796 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩59,189 | ₩60,772 | ₩56,144 | ₩56,359 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩58,009 | ₩61,631 | ₩58,009 | ₩59,377 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,587 | ₩57,217 | ₩55,728 | ₩56,788 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,848 | ₩58,639 | ₩56,640 | ₩58,062 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩59,055 | ₩59,109 | ₩57,324 | ₩57,848 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩60,276 | ₩60,880 | ₩58,290 | ₩58,854 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,885 | ₩63,885 | ₩60,544 | ₩61,658 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,408 | ₩67,332 | ₩63,321 | ₩64,113 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,904 | ₩66,353 | ₩63,200 | ₩63,858 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩64,099 | ₩66,930 | ₩63,455 | ₩64,542 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,570 | ₩65,588 | ₩62,570 | ₩64,703 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,725 | ₩62,556 | ₩59,726 | ₩61,027 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,915 | ₩64,059 | ₩57,915 | ₩62,731 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,727 | ₩62,141 | ₩57,727 | ₩58,827 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩58,196 | ₩59,779 | ₩56,721 | ₩57,070 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,673 | ₩58,773 | ₩57,646 | ₩58,196 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,316 | ₩61,899 | ₩58,357 | ₩58,559 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,584 | ₩63,053 | ₩60,249 | ₩62,731 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩57,070 | ₩61,658 | ₩56,680 | ₩60,571 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩60,222 | ₩60,866 | ₩57,459 | ₩57,713 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,356 | ₩61,684 | ₩59,028 | ₩60,973 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩59,283 | ₩61,175 | ₩58,223 | ₩60,571 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,808 | ₩59,592 | ₩55,808 | ₩59,001 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,774 | ₩59,203 | ₩54,990 | ₩54,990 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩58,035 | ₩59,364 | ₩55,755 | ₩58,129 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,538 | ₩61,148 | ₩58,143 | ₩58,572 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩60,101 | ₩60,584 | ₩58,304 | ₩59,042 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩56,265 | ₩63,120 | ₩56,157 | ₩61,644 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩57,083 | ₩59,914 | ₩55,902 | ₩57,445 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩56,010 | ₩56,385 | ₩53,675 | ₩54,145 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩57,231 | ₩57,351 | ₩54,950 | ₩56,868 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩56,144 | ₩58,720 | ₩55,258 | ₩58,103 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩54,078 | ₩56,493 | ₩54,064 | ₩56,117 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩53,112 | ₩56,157 | ₩52,763 | ₩54,105 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,307 | ₩54,360 | ₩52,227 | ₩52,495 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,617 | ₩52,079 | ₩49,329 | ₩49,731 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩51,220 | ₩51,355 | ₩48,645 | ₩49,906 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,898 | ₩54,641 | ₩48,323 | ₩53,045 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,547 | ₩44,513 | ₩43,238 | ₩43,855 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩43,211 | ₩44,231 | ₩42,970 | ₩43,506 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,667 | ₩44,204 | ₩42,286 | ₩43,037 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,821 | ₩45,532 | ₩43,775 | ₩44,660 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩47,048 | ₩47,276 | ₩44,124 | ₩44,821 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,826 | ₩48,712 | ₩46,753 | ₩48,323 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,464 | ₩48,457 | ₩46,619 | ₩48,081 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩48,135 | ₩49,543 | ₩48,135 | ₩48,859 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,417 | ₩49,624 | ₩47,491 | ₩47,786 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,698 | ₩49,503 | ₩47,947 | ₩48,604 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,316 | ₩48,631 | ₩47,290 | ₩48,108 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,510 | ₩49,369 | ₩46,807 | ₩46,901 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,289 | ₩50,442 | ₩47,853 | ₩49,087 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,591 | ₩49,892 | ₩48,591 | ₩49,248 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,765 | ₩48,779 | ₩47,142 | ₩47,451 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,638 | ₩48,148 | ₩45,344 | ₩46,766 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩48,175 | ₩49,396 | ₩47,236 | ₩48,121 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩51,207 | ₩51,207 | ₩48,135 | ₩48,242 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,356 | ₩52,227 | ₩49,221 | ₩51,905 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,382 | ₩49,892 | ₩48,296 | ₩49,825 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,959 | ₩50,362 | ₩47,571 | ₩48,081 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,333 | ₩54,614 | ₩49,812 | ₩50,174 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,613 | ₩57,794 | ₩53,689 | ₩54,494 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,822 | ₩56,332 | ₩54,225 | ₩54,480 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,907 | ₩59,122 | ₩56,318 | ₩57,150 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩61,014 | ₩61,899 | ₩59,900 | ₩60,088 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩59,082 | ₩61,845 | ₩58,760 | ₩60,933 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,700 | ₩60,933 | ₩57,687 | ₩59,981 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,923 | ₩58,760 | ₩54,521 | ₩57,727 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩58,156 | ₩58,451 | ₩54,910 | ₩55,500 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,830 | ₩55,004 | ₩51,717 | ₩53,944 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,836 | ₩56,090 | ₩52,549 | ₩53,206 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,964 | ₩55,339 | ₩51,905 | ₩53,836 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,345 | ₩57,150 | ₩55,500 | ₩55,647 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩52,133 | ₩55,352 | ₩51,234 | ₩54,507 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,439 | ₩56,439 | ₩50,000 | ₩51,006 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,384 | ₩58,626 | ₩55,795 | ₩56,613 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,826 | ₩61,658 | ₩59,055 | ₩59,873 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,899 | ₩62,463 | ₩60,236 | ₩61,470 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩62,087 | ₩63,308 | ₩61,108 | ₩61,832 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,927 | ₩62,677 | ₩58,760 | ₩61,711 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩64,005 | ₩64,918 | ₩54,601 | ₩57,700 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,486 | ₩73,463 | ₩62,744 | ₩63,482 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,982 | ₩82,881 | ₩74,845 | ₩75,865 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,439 | ₩82,599 | ₩79,084 | ₩81,982 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,785 | ₩78,118 | ₩73,785 | ₩77,394 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩75,274 | ₩78,373 | ₩73,275 | ₩73,530 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,956 | ₩80,802 | ₩74,241 | ₩74,402 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,959 | ₩77,595 | ₩75,180 | ₩76,924 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,682 | ₩80,641 | ₩76,468 | ₩77,770 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,783 | ₩81,674 | ₩76,482 | ₩79,058 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩77,246 | ₩80,815 | ₩76,616 | ₩77,434 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,886 | ₩86,530 | ₩77,890 | ₩79,044 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩79,353 | ₩81,835 | ₩77,153 | ₩80,922 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,644 | ₩75,663 | ₩72,444 | ₩75,341 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,482 | ₩77,796 | ₩75,368 | ₩75,905 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,577 | ₩74,577 | ₩71,840 | ₩74,282 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,960 | ₩74,912 | ₩72,363 | ₩74,698 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,757 | ₩75,798 | ₩72,296 | ₩73,691 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,491 | ₩75,677 | ₩69,707 | ₩75,315 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,591 | ₩72,886 | ₩71,505 | ₩72,189 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩71,344 | ₩72,940 | ₩70,203 | ₩70,901 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩70,150 | ₩71,760 | ₩69,600 | ₩71,102 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,801 | ₩71,478 | ₩69,680 | ₩70,150 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,809 | ₩68,942 | ₩65,937 | ₩68,741 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,373 | ₩68,620 | ₩65,910 | ₩65,991 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,863 | ₩69,667 | ₩65,441 | ₩67,467 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,607 | ₩70,297 | ₩66,970 | ₩67,426 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,579 | ₩70,633 | ₩68,432 | ₩68,956 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩65,280 | ₩71,478 | ₩65,280 | ₩71,142 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,791 | ₩64,703 | ₩62,717 | ₩64,233 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,382 | ₩64,207 | ₩61,497 | ₩61,872 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,810 | ₩64,810 | ₩61,255 | ₩63,710 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,621 | ₩67,158 | ₩62,972 | ₩65,360 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩67,158 | ₩69,237 | ₩66,809 | ₩67,789 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩67,104 | ₩68,701 | ₩65,535 | ₩68,258 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩69,304 | ₩70,539 | ₩66,353 | ₩68,231 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩72,135 | ₩72,135 | ₩68,701 | ₩69,613 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,679 | ₩73,517 | ₩71,156 | ₩71,974 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩71,116 | ₩72,081 | ₩70,015 | ₩70,203 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,525 | ₩70,820 | ₩69,224 | ₩70,485 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,800 | ₩71,800 | ₩69,237 | ₩69,989 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩71,277 | ₩72,216 | ₩69,143 | ₩71,263 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩70,297 | ₩72,095 | ₩69,157 | ₩70,163 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,546 | ₩70,458 | ₩68,084 | ₩70,297 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩70,203 | ₩70,874 | ₩68,969 | ₩69,170 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,694 | ₩70,257 | ₩68,419 | ₩69,680 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,659 | ₩71,129 | ₩69,103 | ₩69,975 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,922 | ₩71,505 | ₩68,325 | ₩70,968 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩69,103 | ₩71,089 | ₩67,775 | ₩68,741 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,941 | ₩71,290 | ₩67,292 | ₩68,728 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,358 | ₩71,894 | ₩68,607 | ₩69,076 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩67,306 | ₩69,761 | ₩66,554 | ₩69,586 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩65,159 | ₩69,009 | ₩64,931 | ₩66,031 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,866 | ₩63,831 | ₩60,437 | ₩63,831 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,914 | ₩60,745 | ₩59,028 | ₩59,914 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩60,101 | ₩61,644 | ₩58,666 | ₩59,753 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,779 | ₩60,008 | ₩58,317 | ₩58,840 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,558 | ₩61,604 | ₩59,404 | ₩61,014 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,733 | ₩62,315 | ₩58,733 | ₩60,638 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,700 | ₩59,699 | ₩57,673 | ₩58,760 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,896 | ₩58,089 | ₩54,896 | ₩58,035 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,394 | ₩54,333 | ₩50,992 | ₩53,769 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩53,085 | ₩54,306 | ₩52,119 | ₩53,072 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,541 | ₩54,360 | ₩51,918 | ₩51,958 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,388 | ₩53,783 | ₩51,945 | ₩53,461 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,313 | ₩53,997 | ₩51,905 | ₩52,414 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,474 | ₩54,507 | ₩52,012 | ₩52,951 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩52,052 | ₩53,662 | ₩51,153 | ₩53,233 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,711 | ₩52,817 | ₩50,241 | ₩52,052 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,522 | ₩52,642 | ₩50,617 | ₩50,657 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,495 | ₩53,394 | ₩51,931 | ₩52,549 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,729 | ₩53,863 | ₩51,328 | ₩52,320 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,380 | ₩56,023 | ₩52,830 | ₩53,823 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,541 | ₩54,628 | ₩53,260 | ₩53,944 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,817 | ₩55,258 | ₩52,388 | ₩54,521 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,348 | ₩53,313 | ₩49,691 | ₩52,334 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,851 | ₩52,320 | ₩50,831 | ₩51,542 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,369 | ₩52,884 | ₩49,168 | ₩51,301 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,905 | ₩52,079 | ₩48,135 | ₩48,403 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,522 | ₩55,943 | ₩50,308 | ₩53,031 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,992 | ₩53,260 | ₩49,973 | ₩52,642 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩53,005 | ₩53,944 | ₩50,456 | ₩51,623 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,830 | ₩53,058 | ₩51,408 | ₩51,931 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,381 | ₩53,662 | ₩50,617 | ₩52,481 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩54,091 | ₩55,446 | ₩51,797 | ₩52,066 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩51,140 | ₩54,641 | ₩50,590 | ₩53,716 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,593 | ₩58,425 | ₩52,991 | ₩53,367 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,742 | ₩54,132 | ₩52,267 | ₩53,742 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,568 | ₩54,132 | ₩51,985 | ₩52,777 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,863 | ₩54,360 | ₩52,777 | ₩53,649 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩49,195 | ₩52,656 | ₩46,337 | ₩52,213 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩54,038 | ₩54,038 | ₩49,946 | ₩49,973 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,749 | ₩55,634 | ₩54,011 | ₩54,252 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩54,239 | ₩55,460 | ₩52,710 | ₩53,997 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,687 | ₩58,371 | ₩55,889 | ₩56,023 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,493 | ₩59,940 | ₩56,050 | ₩56,345 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,398 | ₩58,465 | ₩55,674 | ₩55,889 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,356 | ₩61,483 | ₩57,687 | ₩58,170 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩58,196 | ₩59,833 | ₩57,727 | ₩59,592 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,345 | ₩58,693 | ₩55,808 | ₩57,982 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,305 | ₩57,150 | ₩54,655 | ₩55,929 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,951 | ₩55,312 | ₩52,870 | ₩54,668 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩55,097 | ₩55,768 | ₩51,140 | ₩52,924 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,614 | ₩55,017 | ₩53,112 | ₩54,762 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,401 | ₩55,030 | ₩52,401 | ₩54,628 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩54,091 | ₩54,319 | ₩51,408 | ₩52,133 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩56,265 | ₩56,265 | ₩52,911 | ₩54,212 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,445 | ₩59,444 | ₩55,500 | ₩56,613 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,526 | ₩58,357 | ₩55,446 | ₩57,445 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,399 | ₩58,787 | ₩56,399 | ₩57,392 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩59,216 | ₩60,383 | ₩55,138 | ₩56,224 | -5.05% | 12.5만 |
|---|