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 | ₩44,174 | ₩46,808 | ₩44,174 | ₩45,324 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,425 | ₩44,521 | ₩43,331 | ₩44,093 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,120 | ₩44,508 | ₩42,395 | ₩43,465 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,267 | ₩45,779 | ₩43,906 | ₩44,789 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,447 | ₩46,447 | ₩43,893 | ₩44,267 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,370 | ₩47,731 | ₩46,568 | ₩47,062 | -0.65% | 11.8만 |
| 2026.10.01 | ₩46,996 | ₩47,825 | ₩46,554 | ₩46,581 | -0.88% | 9만 |
| 2026.09.30 | ₩47,865 | ₩48,146 | ₩46,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,862 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,132 | ₩49,068 | ₩47,370 | ₩47,370 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,550 | ₩49,550 | ₩46,808 | ₩47,664 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,553 | ₩51,141 | ₩49,644 | ₩50,245 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,820 | ₩51,302 | ₩49,603 | ₩50,005 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩51,061 | ₩52,305 | ₩50,820 | ₩51,048 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,583 | ₩51,716 | ₩50,285 | ₩50,887 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,409 | ₩51,409 | ₩50,205 | ₩50,887 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,232 | ₩51,222 | ₩49,443 | ₩50,834 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,556 | ₩51,944 | ₩49,617 | ₩50,433 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩50,914 | ₩51,155 | ₩48,641 | ₩50,125 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩51,088 | ₩51,422 | ₩49,550 | ₩50,914 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,700 | ₩52,679 | ₩49,804 | ₩51,650 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,596 | ₩52,064 | ₩50,767 | ₩51,436 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,486 | ₩51,462 | ₩50,045 | ₩50,620 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩54,003 | ₩54,164 | ₩51,503 | ₩51,716 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,204 | ₩55,408 | ₩53,254 | ₩53,789 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,305 | ₩53,803 | ₩51,770 | ₩53,455 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,232 | ₩52,626 | ₩50,005 | ₩52,171 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩49,911 | ₩50,553 | ₩49,323 | ₩49,523 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,400 | ₩49,817 | ₩48,400 | ₩49,149 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩49,015 | ₩49,336 | ₩48,146 | ₩48,587 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩50,072 | ₩50,245 | ₩48,199 | ₩48,547 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,716 | ₩51,716 | ₩49,323 | ₩49,924 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,312 | ₩52,693 | ₩50,312 | ₩52,599 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,673 | ₩51,248 | ₩49,523 | ₩50,366 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,788 | ₩50,740 | ₩48,560 | ₩49,951 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,748 | ₩50,339 | ₩48,681 | ₩49,336 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩51,944 | ₩51,944 | ₩48,079 | ₩48,413 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,455 | ₩53,562 | ₩51,396 | ₩51,489 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,535 | ₩54,298 | ₩52,840 | ₩53,522 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,261 | ₩55,421 | ₩54,164 | ₩54,338 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,415 | ₩56,330 | ₩53,415 | ₩55,755 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,706 | ₩54,378 | ₩52,439 | ₩53,977 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,285 | ₩52,813 | ₩49,978 | ₩52,278 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,529 | ₩51,623 | ₩49,777 | ₩50,473 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,623 | ₩52,907 | ₩48,881 | ₩52,653 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩54,030 | ₩54,498 | ₩51,944 | ₩53,014 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩56,036 | ₩58,123 | ₩53,228 | ₩53,348 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩65,906 | ₩70,868 | ₩56,344 | ₩56,999 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩53,081 | ₩55,755 | ₩52,519 | ₩55,702 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩52,907 | ₩53,402 | ₩51,248 | ₩52,492 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,833 | ₩55,087 | ₩51,823 | ₩52,024 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,712 | ₩55,635 | ₩54,177 | ₩54,552 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,745 | ₩56,745 | ₩52,171 | ₩54,311 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,160 | ₩57,240 | ₩55,113 | ₩56,371 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩56,090 | ₩58,617 | ₩55,822 | ₩57,695 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩56,892 | ₩59,166 | ₩55,501 | ₩55,943 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,394 | ₩58,270 | ₩54,097 | ₩56,397 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,445 | ₩56,170 | ₩54,445 | ₩55,434 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,402 | ₩54,886 | ₩52,827 | ₩54,458 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,164 | ₩55,461 | ₩52,840 | ₩53,214 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,185 | ₩54,833 | ₩51,034 | ₩53,763 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,437 | ₩56,437 | ₩52,960 | ₩53,629 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩59,005 | ₩60,583 | ₩55,969 | ₩56,183 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,828 | ₩61,439 | ₩57,828 | ₩59,192 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,411 | ₩57,039 | ₩55,555 | ₩56,611 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,668 | ₩58,457 | ₩56,464 | ₩57,882 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩58,871 | ₩58,925 | ₩57,146 | ₩57,668 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩60,088 | ₩60,690 | ₩58,109 | ₩58,671 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,686 | ₩63,686 | ₩60,356 | ₩61,466 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,208 | ₩67,123 | ₩63,124 | ₩63,913 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,702 | ₩66,147 | ₩63,004 | ₩63,659 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩63,900 | ₩66,722 | ₩63,258 | ₩64,341 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,375 | ₩65,385 | ₩62,375 | ₩64,502 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,533 | ₩62,362 | ₩59,540 | ₩60,837 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,735 | ₩63,860 | ₩57,735 | ₩62,536 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,547 | ₩61,947 | ₩57,547 | ₩58,644 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩58,016 | ₩59,594 | ₩56,544 | ₩56,892 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,494 | ₩58,591 | ₩57,467 | ₩58,016 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,129 | ₩61,707 | ₩58,176 | ₩58,377 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,396 | ₩62,857 | ₩60,062 | ₩62,536 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩56,892 | ₩61,466 | ₩56,504 | ₩60,383 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩60,035 | ₩60,677 | ₩57,280 | ₩57,534 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,169 | ₩61,493 | ₩58,845 | ₩60,784 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩59,099 | ₩60,985 | ₩58,042 | ₩60,383 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,635 | ₩59,406 | ₩55,635 | ₩58,818 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,598 | ₩59,019 | ₩54,819 | ₩54,819 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩57,855 | ₩59,179 | ₩55,582 | ₩57,949 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,353 | ₩60,958 | ₩57,962 | ₩58,390 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩59,915 | ₩60,396 | ₩58,123 | ₩58,858 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩56,090 | ₩62,924 | ₩55,983 | ₩61,453 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩56,906 | ₩59,727 | ₩55,729 | ₩57,267 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,836 | ₩56,210 | ₩53,509 | ₩53,977 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩57,053 | ₩57,173 | ₩54,779 | ₩56,692 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩55,969 | ₩58,537 | ₩55,087 | ₩57,922 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩53,910 | ₩56,317 | ₩53,896 | ₩55,943 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩52,947 | ₩55,983 | ₩52,599 | ₩53,937 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,144 | ₩54,191 | ₩52,064 | ₩52,332 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,459 | ₩51,917 | ₩49,175 | ₩49,577 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩51,061 | ₩51,195 | ₩48,493 | ₩49,751 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,740 | ₩54,471 | ₩48,172 | ₩52,880 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,411 | ₩44,374 | ₩43,104 | ₩43,719 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩43,077 | ₩44,093 | ₩42,836 | ₩43,371 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,532 | ₩44,067 | ₩42,154 | ₩42,903 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,682 | ₩45,391 | ₩43,639 | ₩44,521 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩46,902 | ₩47,129 | ₩43,986 | ₩44,682 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,678 | ₩48,560 | ₩46,608 | ₩48,172 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,317 | ₩48,306 | ₩46,474 | ₩47,932 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩47,985 | ₩49,389 | ₩47,985 | ₩48,707 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,266 | ₩49,470 | ₩47,343 | ₩47,637 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,547 | ₩49,349 | ₩47,798 | ₩48,453 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,169 | ₩48,480 | ₩47,143 | ₩47,958 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,360 | ₩49,216 | ₩46,661 | ₩46,755 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,135 | ₩50,285 | ₩47,704 | ₩48,935 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,440 | ₩49,737 | ₩48,440 | ₩49,095 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,614 | ₩48,627 | ₩46,996 | ₩47,303 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,490 | ₩47,999 | ₩45,203 | ₩46,621 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩48,025 | ₩49,242 | ₩47,089 | ₩47,972 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩51,048 | ₩51,048 | ₩47,985 | ₩48,092 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,202 | ₩52,064 | ₩49,068 | ₩51,743 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,229 | ₩49,737 | ₩48,146 | ₩49,670 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,804 | ₩50,205 | ₩47,423 | ₩47,932 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,164 | ₩54,445 | ₩49,657 | ₩50,018 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,437 | ₩57,614 | ₩53,522 | ₩54,324 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,648 | ₩56,157 | ₩54,057 | ₩54,311 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,724 | ₩58,938 | ₩56,143 | ₩56,972 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,824 | ₩61,707 | ₩59,714 | ₩59,901 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩58,898 | ₩61,653 | ₩58,577 | ₩60,744 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,521 | ₩60,744 | ₩57,507 | ₩59,794 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,752 | ₩58,577 | ₩54,351 | ₩57,547 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩57,975 | ₩58,270 | ₩54,739 | ₩55,327 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,666 | ₩54,833 | ₩51,556 | ₩53,776 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,669 | ₩55,916 | ₩52,385 | ₩53,040 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,800 | ₩55,167 | ₩51,743 | ₩53,669 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,170 | ₩56,972 | ₩55,327 | ₩55,475 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩51,971 | ₩55,180 | ₩51,075 | ₩54,338 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,264 | ₩56,264 | ₩49,844 | ₩50,847 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,203 | ₩58,444 | ₩55,622 | ₩56,437 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,637 | ₩61,466 | ₩58,871 | ₩59,687 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,707 | ₩62,268 | ₩60,048 | ₩61,279 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩61,894 | ₩63,111 | ₩60,918 | ₩61,640 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,741 | ₩62,482 | ₩58,577 | ₩61,519 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,806 | ₩64,716 | ₩54,431 | ₩57,521 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,273 | ₩73,235 | ₩62,549 | ₩63,285 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,727 | ₩82,623 | ₩74,612 | ₩75,629 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,189 | ₩82,342 | ₩78,839 | ₩81,727 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,556 | ₩77,876 | ₩73,556 | ₩77,153 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩75,040 | ₩78,130 | ₩73,048 | ₩73,302 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,708 | ₩80,550 | ₩74,011 | ₩74,171 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,722 | ₩77,354 | ₩74,947 | ₩76,685 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,437 | ₩80,390 | ₩76,231 | ₩77,528 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,541 | ₩81,420 | ₩76,244 | ₩78,812 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩77,006 | ₩80,564 | ₩76,378 | ₩77,194 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,619 | ₩86,261 | ₩77,648 | ₩78,798 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩79,106 | ₩81,580 | ₩76,913 | ₩80,671 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,412 | ₩75,428 | ₩72,219 | ₩75,107 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,244 | ₩77,555 | ₩75,134 | ₩75,669 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,345 | ₩74,345 | ₩71,617 | ₩74,051 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,730 | ₩74,679 | ₩72,138 | ₩74,465 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,522 | ₩75,562 | ₩72,071 | ₩73,462 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,269 | ₩75,442 | ₩69,490 | ₩75,081 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,366 | ₩72,660 | ₩71,282 | ₩71,964 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩71,122 | ₩72,713 | ₩69,985 | ₩70,681 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩69,932 | ₩71,536 | ₩69,383 | ₩70,881 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,584 | ₩71,256 | ₩69,464 | ₩69,932 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,602 | ₩68,728 | ₩65,732 | ₩68,527 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,163 | ₩68,407 | ₩65,705 | ₩65,786 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,655 | ₩69,450 | ₩65,237 | ₩67,257 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,394 | ₩70,079 | ₩66,762 | ₩67,217 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,360 | ₩70,413 | ₩68,220 | ₩68,741 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩65,077 | ₩71,256 | ₩65,077 | ₩70,921 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,592 | ₩64,502 | ₩62,523 | ₩64,034 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,188 | ₩64,007 | ₩61,305 | ₩61,680 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,609 | ₩64,609 | ₩61,065 | ₩63,512 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,414 | ₩66,949 | ₩62,777 | ₩65,157 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩66,949 | ₩69,022 | ₩66,602 | ₩67,578 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩66,896 | ₩68,487 | ₩65,331 | ₩68,046 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩69,089 | ₩70,319 | ₩66,147 | ₩68,019 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩71,911 | ₩71,911 | ₩68,487 | ₩69,397 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,456 | ₩73,288 | ₩70,935 | ₩71,750 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩70,895 | ₩71,857 | ₩69,798 | ₩69,985 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,306 | ₩70,600 | ₩69,009 | ₩70,266 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,577 | ₩71,577 | ₩69,022 | ₩69,771 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩71,055 | ₩71,991 | ₩68,929 | ₩71,042 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩70,079 | ₩71,871 | ₩68,942 | ₩69,945 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,330 | ₩70,239 | ₩67,872 | ₩70,079 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩69,985 | ₩70,654 | ₩68,755 | ₩68,955 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,477 | ₩70,039 | ₩68,206 | ₩69,464 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,440 | ₩70,908 | ₩68,888 | ₩69,758 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,704 | ₩71,282 | ₩68,113 | ₩70,747 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩68,888 | ₩70,868 | ₩67,564 | ₩68,527 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,721 | ₩71,068 | ₩67,083 | ₩68,514 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,143 | ₩71,670 | ₩68,394 | ₩68,862 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩67,096 | ₩69,544 | ₩66,347 | ₩69,370 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩64,957 | ₩68,795 | ₩64,729 | ₩65,826 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,677 | ₩63,633 | ₩60,249 | ₩63,633 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,727 | ₩60,557 | ₩58,845 | ₩59,727 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩59,915 | ₩61,453 | ₩58,484 | ₩59,567 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,594 | ₩59,821 | ₩58,136 | ₩58,657 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,369 | ₩61,412 | ₩59,219 | ₩60,824 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,550 | ₩62,121 | ₩58,550 | ₩60,450 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,521 | ₩59,513 | ₩57,494 | ₩58,577 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,726 | ₩57,909 | ₩54,726 | ₩57,855 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,228 | ₩54,164 | ₩50,834 | ₩53,602 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩52,920 | ₩54,137 | ₩51,957 | ₩52,907 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,375 | ₩54,191 | ₩51,757 | ₩51,797 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,225 | ₩53,616 | ₩51,783 | ₩53,295 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,147 | ₩53,830 | ₩51,743 | ₩52,251 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,308 | ₩54,338 | ₩51,850 | ₩52,786 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩51,890 | ₩53,495 | ₩50,994 | ₩53,067 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,553 | ₩52,653 | ₩50,085 | ₩51,890 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,358 | ₩52,479 | ₩50,459 | ₩50,499 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,332 | ₩53,228 | ₩51,770 | ₩52,385 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,562 | ₩53,696 | ₩51,168 | ₩52,158 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,214 | ₩55,849 | ₩52,666 | ₩53,656 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,375 | ₩54,458 | ₩53,094 | ₩53,776 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,653 | ₩55,087 | ₩52,225 | ₩54,351 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,192 | ₩53,147 | ₩49,537 | ₩52,171 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,690 | ₩52,158 | ₩50,673 | ₩51,382 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,216 | ₩52,720 | ₩49,015 | ₩51,141 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,743 | ₩51,917 | ₩47,985 | ₩48,253 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,358 | ₩55,769 | ₩50,152 | ₩52,867 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,834 | ₩53,094 | ₩49,817 | ₩52,479 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,840 | ₩53,776 | ₩50,299 | ₩51,462 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,666 | ₩52,893 | ₩51,248 | ₩51,770 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,222 | ₩53,495 | ₩50,459 | ₩52,318 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩53,923 | ₩55,274 | ₩51,636 | ₩51,904 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩50,981 | ₩54,471 | ₩50,433 | ₩53,549 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,414 | ₩58,243 | ₩52,827 | ₩53,201 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,575 | ₩53,963 | ₩52,104 | ₩53,575 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,402 | ₩53,963 | ₩51,823 | ₩52,613 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,696 | ₩54,191 | ₩52,613 | ₩53,482 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩49,042 | ₩52,492 | ₩46,193 | ₩52,051 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩53,870 | ₩53,870 | ₩49,791 | ₩49,817 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,578 | ₩55,461 | ₩53,843 | ₩54,084 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩54,070 | ₩55,287 | ₩52,546 | ₩53,830 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,507 | ₩58,189 | ₩55,715 | ₩55,849 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,317 | ₩59,754 | ₩55,876 | ₩56,170 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,216 | ₩58,283 | ₩55,501 | ₩55,715 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,169 | ₩61,292 | ₩57,507 | ₩57,989 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩58,016 | ₩59,647 | ₩57,547 | ₩59,406 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,170 | ₩58,510 | ₩55,635 | ₩57,802 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,130 | ₩56,972 | ₩54,485 | ₩55,755 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,786 | ₩55,140 | ₩52,706 | ₩54,498 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩54,926 | ₩55,595 | ₩50,981 | ₩52,760 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,445 | ₩54,846 | ₩52,947 | ₩54,592 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,238 | ₩54,859 | ₩52,238 | ₩54,458 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩53,923 | ₩54,151 | ₩51,248 | ₩51,971 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩56,090 | ₩56,090 | ₩52,746 | ₩54,044 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,267 | ₩59,259 | ₩55,327 | ₩56,437 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,347 | ₩58,176 | ₩55,274 | ₩57,267 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,223 | ₩58,604 | ₩56,223 | ₩57,213 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩59,032 | ₩60,195 | ₩54,966 | ₩56,050 | -5.05% | 12.5만 |
|---|