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 | ₩44,227 | ₩46,864 | ₩44,227 | ₩45,378 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,477 | ₩44,575 | ₩43,383 | ₩44,146 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,173 | ₩44,561 | ₩42,446 | ₩43,517 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,320 | ₩45,833 | ₩43,959 | ₩44,842 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,503 | ₩46,503 | ₩43,945 | ₩44,320 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,427 | ₩47,788 | ₩46,623 | ₩47,119 | -0.65% | 11.8만 |
| 2026.10.01 | ₩47,052 | ₩47,882 | ₩46,610 | ₩46,637 | -0.88% | 9만 |
| 2026.09.30 | ₩47,922 | ₩48,203 | ₩46,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,918 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,190 | ₩49,127 | ₩47,427 | ₩47,427 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,609 | ₩49,609 | ₩46,864 | ₩47,721 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,613 | ₩51,203 | ₩49,703 | ₩50,305 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,881 | ₩51,363 | ₩49,663 | ₩50,064 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩51,122 | ₩52,368 | ₩50,881 | ₩51,109 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,644 | ₩51,778 | ₩50,346 | ₩50,948 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,470 | ₩51,470 | ₩50,265 | ₩50,948 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,292 | ₩51,283 | ₩49,502 | ₩50,895 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,618 | ₩52,006 | ₩49,676 | ₩50,493 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩50,975 | ₩51,216 | ₩48,699 | ₩50,185 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩51,149 | ₩51,484 | ₩49,609 | ₩50,975 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,761 | ₩52,742 | ₩49,864 | ₩51,711 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,658 | ₩52,126 | ₩50,828 | ₩51,497 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,546 | ₩51,524 | ₩50,105 | ₩50,680 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩54,068 | ₩54,229 | ₩51,564 | ₩51,778 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,269 | ₩55,474 | ₩53,318 | ₩53,854 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,368 | ₩53,867 | ₩51,832 | ₩53,519 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,292 | ₩52,689 | ₩50,064 | ₩52,234 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩49,971 | ₩50,613 | ₩49,382 | ₩49,582 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,458 | ₩49,877 | ₩48,458 | ₩49,208 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩49,074 | ₩49,395 | ₩48,203 | ₩48,645 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩50,131 | ₩50,305 | ₩48,257 | ₩48,605 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,778 | ₩51,778 | ₩49,382 | ₩49,984 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,372 | ₩52,756 | ₩50,372 | ₩52,662 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,734 | ₩51,310 | ₩49,582 | ₩50,426 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,846 | ₩50,801 | ₩48,618 | ₩50,011 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,806 | ₩50,399 | ₩48,739 | ₩49,395 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩52,006 | ₩52,006 | ₩48,136 | ₩48,471 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,519 | ₩53,626 | ₩51,457 | ₩51,551 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,599 | ₩54,363 | ₩52,903 | ₩53,586 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,327 | ₩55,487 | ₩54,229 | ₩54,403 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,479 | ₩56,398 | ₩53,479 | ₩55,822 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,769 | ₩54,443 | ₩52,501 | ₩54,041 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,346 | ₩52,876 | ₩50,038 | ₩52,341 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,591 | ₩51,685 | ₩49,837 | ₩50,533 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,685 | ₩52,970 | ₩48,940 | ₩52,716 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩54,095 | ₩54,563 | ₩52,006 | ₩53,077 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩56,103 | ₩58,192 | ₩53,291 | ₩53,412 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩65,985 | ₩70,953 | ₩56,411 | ₩57,067 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩53,144 | ₩55,822 | ₩52,582 | ₩55,769 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩52,970 | ₩53,465 | ₩51,310 | ₩52,555 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,898 | ₩55,153 | ₩51,885 | ₩52,086 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,778 | ₩55,702 | ₩54,242 | ₩54,617 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,813 | ₩56,813 | ₩52,234 | ₩54,376 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,228 | ₩57,308 | ₩55,179 | ₩56,438 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩56,157 | ₩58,687 | ₩55,889 | ₩57,764 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩56,960 | ₩59,236 | ₩55,568 | ₩56,010 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,461 | ₩58,339 | ₩54,162 | ₩56,465 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,510 | ₩56,237 | ₩54,510 | ₩55,501 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,465 | ₩54,952 | ₩52,890 | ₩54,523 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,229 | ₩55,528 | ₩52,903 | ₩53,278 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,247 | ₩54,898 | ₩51,095 | ₩53,827 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,505 | ₩56,505 | ₩53,024 | ₩53,693 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩59,076 | ₩60,656 | ₩56,036 | ₩56,251 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,897 | ₩61,513 | ₩57,897 | ₩59,263 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,478 | ₩57,107 | ₩55,621 | ₩56,679 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,737 | ₩58,527 | ₩56,532 | ₩57,951 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩58,942 | ₩58,995 | ₩57,215 | ₩57,737 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩60,160 | ₩60,763 | ₩58,179 | ₩58,741 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,762 | ₩63,762 | ₩60,428 | ₩61,540 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,284 | ₩67,203 | ₩63,200 | ₩63,990 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,780 | ₩66,226 | ₩63,079 | ₩63,735 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩63,976 | ₩66,802 | ₩63,334 | ₩64,418 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,450 | ₩65,463 | ₩62,450 | ₩64,579 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,606 | ₩62,437 | ₩59,611 | ₩60,910 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,804 | ₩63,936 | ₩57,804 | ₩62,611 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,616 | ₩62,022 | ₩57,616 | ₩58,714 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩58,085 | ₩59,665 | ₩56,612 | ₩56,960 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,563 | ₩58,661 | ₩57,536 | ₩58,085 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,201 | ₩61,781 | ₩58,246 | ₩58,446 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,468 | ₩62,932 | ₩60,134 | ₩62,611 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩56,960 | ₩61,540 | ₩56,572 | ₩60,455 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩60,107 | ₩60,750 | ₩57,349 | ₩57,603 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,241 | ₩61,566 | ₩58,915 | ₩60,857 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩59,170 | ₩61,057 | ₩58,112 | ₩60,455 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,702 | ₩59,477 | ₩55,702 | ₩58,888 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,666 | ₩59,089 | ₩54,885 | ₩54,885 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩57,924 | ₩59,250 | ₩55,648 | ₩58,018 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,424 | ₩61,031 | ₩58,031 | ₩58,460 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩59,986 | ₩60,468 | ₩58,192 | ₩58,929 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩56,157 | ₩62,999 | ₩56,050 | ₩61,526 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩56,974 | ₩59,799 | ₩55,795 | ₩57,335 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,902 | ₩56,277 | ₩53,573 | ₩54,041 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩57,121 | ₩57,241 | ₩54,845 | ₩56,759 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩56,036 | ₩58,607 | ₩55,153 | ₩57,991 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩53,974 | ₩56,384 | ₩53,961 | ₩56,010 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩53,010 | ₩56,050 | ₩52,662 | ₩54,001 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,207 | ₩54,255 | ₩52,126 | ₩52,394 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,520 | ₩51,979 | ₩49,234 | ₩49,636 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩51,122 | ₩51,256 | ₩48,551 | ₩49,810 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,801 | ₩54,537 | ₩48,230 | ₩52,943 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,463 | ₩44,427 | ₩43,155 | ₩43,771 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩43,129 | ₩44,146 | ₩42,888 | ₩43,423 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,584 | ₩44,119 | ₩42,205 | ₩42,954 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,735 | ₩45,445 | ₩43,691 | ₩44,575 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩46,958 | ₩47,186 | ₩44,039 | ₩44,735 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,735 | ₩48,618 | ₩46,663 | ₩48,230 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,373 | ₩48,364 | ₩46,530 | ₩47,989 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩48,043 | ₩49,449 | ₩48,043 | ₩48,766 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,324 | ₩49,529 | ₩47,400 | ₩47,694 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,605 | ₩49,408 | ₩47,855 | ₩48,511 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,226 | ₩48,538 | ₩47,199 | ₩48,016 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,418 | ₩49,274 | ₩46,717 | ₩46,811 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,194 | ₩50,346 | ₩47,761 | ₩48,993 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,498 | ₩49,797 | ₩48,498 | ₩49,154 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,672 | ₩48,685 | ₩47,052 | ₩47,360 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,547 | ₩48,056 | ₩45,258 | ₩46,677 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩48,083 | ₩49,301 | ₩47,145 | ₩48,029 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩51,109 | ₩51,109 | ₩48,043 | ₩48,150 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,261 | ₩52,126 | ₩49,127 | ₩51,805 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,288 | ₩49,797 | ₩48,203 | ₩49,730 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,864 | ₩50,265 | ₩47,480 | ₩47,989 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,229 | ₩54,510 | ₩49,716 | ₩50,078 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,505 | ₩57,683 | ₩53,586 | ₩54,389 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,715 | ₩56,224 | ₩54,122 | ₩54,376 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,795 | ₩59,009 | ₩56,210 | ₩57,041 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,897 | ₩61,781 | ₩59,785 | ₩59,973 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩58,969 | ₩61,727 | ₩58,647 | ₩60,816 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,590 | ₩60,816 | ₩57,576 | ₩59,866 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,818 | ₩58,647 | ₩54,416 | ₩57,616 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩58,045 | ₩58,339 | ₩54,804 | ₩55,394 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,729 | ₩54,898 | ₩51,618 | ₩53,840 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,733 | ₩55,983 | ₩52,448 | ₩53,104 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,863 | ₩55,233 | ₩51,805 | ₩53,733 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,237 | ₩57,041 | ₩55,394 | ₩55,541 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩52,033 | ₩55,246 | ₩51,136 | ₩54,403 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,331 | ₩56,331 | ₩49,904 | ₩50,908 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,272 | ₩58,513 | ₩55,688 | ₩56,505 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,709 | ₩61,540 | ₩58,942 | ₩59,759 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,781 | ₩62,343 | ₩60,120 | ₩61,352 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩61,968 | ₩63,186 | ₩60,991 | ₩61,714 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,812 | ₩62,557 | ₩58,647 | ₩61,593 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,883 | ₩64,793 | ₩54,496 | ₩57,590 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,355 | ₩73,323 | ₩62,624 | ₩63,361 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,825 | ₩82,722 | ₩74,702 | ₩75,719 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,285 | ₩82,441 | ₩78,933 | ₩81,825 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,644 | ₩77,969 | ₩73,644 | ₩77,246 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩75,130 | ₩78,223 | ₩73,135 | ₩73,389 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,803 | ₩80,647 | ₩74,099 | ₩74,260 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,813 | ₩77,447 | ₩75,036 | ₩76,777 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,531 | ₩80,486 | ₩76,322 | ₩77,621 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,634 | ₩81,517 | ₩76,335 | ₩78,906 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩77,098 | ₩80,660 | ₩76,469 | ₩77,286 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,721 | ₩86,364 | ₩77,741 | ₩78,893 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩79,201 | ₩81,678 | ₩77,005 | ₩80,767 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,501 | ₩75,518 | ₩72,305 | ₩75,197 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,335 | ₩77,647 | ₩75,224 | ₩75,759 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,434 | ₩74,434 | ₩71,702 | ₩74,139 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,818 | ₩74,769 | ₩72,225 | ₩74,554 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,612 | ₩75,652 | ₩72,158 | ₩73,550 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,354 | ₩75,532 | ₩69,573 | ₩75,170 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,452 | ₩72,747 | ₩71,368 | ₩72,051 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩71,207 | ₩72,800 | ₩70,069 | ₩70,765 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩70,015 | ₩71,622 | ₩69,466 | ₩70,966 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,667 | ₩71,341 | ₩69,547 | ₩70,015 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,681 | ₩68,810 | ₩65,811 | ₩68,609 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,244 | ₩68,489 | ₩65,784 | ₩65,864 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,735 | ₩69,533 | ₩65,315 | ₩67,337 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,475 | ₩70,163 | ₩66,842 | ₩67,297 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,444 | ₩70,497 | ₩68,301 | ₩68,824 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩65,155 | ₩71,341 | ₩65,155 | ₩71,006 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,668 | ₩64,579 | ₩62,597 | ₩64,110 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,263 | ₩64,084 | ₩61,379 | ₩61,754 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,686 | ₩64,686 | ₩61,138 | ₩63,588 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,494 | ₩67,029 | ₩62,852 | ₩65,235 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩67,029 | ₩69,105 | ₩66,681 | ₩67,659 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩66,976 | ₩68,569 | ₩65,409 | ₩68,127 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩69,172 | ₩70,404 | ₩66,226 | ₩68,101 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩71,997 | ₩71,997 | ₩68,569 | ₩69,480 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,542 | ₩73,376 | ₩71,020 | ₩71,836 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩70,979 | ₩71,943 | ₩69,881 | ₩70,069 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,390 | ₩70,685 | ₩69,091 | ₩70,350 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,662 | ₩71,662 | ₩69,105 | ₩69,855 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩71,140 | ₩72,077 | ₩69,011 | ₩71,127 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩70,163 | ₩71,957 | ₩69,024 | ₩70,029 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,413 | ₩70,323 | ₩67,953 | ₩70,163 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩70,069 | ₩70,738 | ₩68,837 | ₩69,038 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,560 | ₩70,122 | ₩68,288 | ₩69,547 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,524 | ₩70,993 | ₩68,971 | ₩69,841 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,788 | ₩71,368 | ₩68,194 | ₩70,832 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩68,971 | ₩70,953 | ₩67,645 | ₩68,609 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,805 | ₩71,153 | ₩67,163 | ₩68,596 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,225 | ₩71,756 | ₩68,475 | ₩68,944 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩67,177 | ₩69,627 | ₩66,427 | ₩69,453 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩65,034 | ₩68,877 | ₩64,807 | ₩65,905 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,750 | ₩63,709 | ₩60,321 | ₩63,709 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,799 | ₩60,629 | ₩58,915 | ₩59,799 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩59,986 | ₩61,526 | ₩58,554 | ₩59,638 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,665 | ₩59,893 | ₩58,205 | ₩58,728 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,442 | ₩61,486 | ₩59,290 | ₩60,897 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,621 | ₩62,196 | ₩58,621 | ₩60,522 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,590 | ₩59,585 | ₩57,563 | ₩58,647 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,791 | ₩57,978 | ₩54,791 | ₩57,924 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,291 | ₩54,229 | ₩50,895 | ₩53,666 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩52,983 | ₩54,202 | ₩52,019 | ₩52,970 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,439 | ₩54,255 | ₩51,819 | ₩51,859 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,287 | ₩53,680 | ₩51,845 | ₩53,358 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,211 | ₩53,894 | ₩51,805 | ₩52,314 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,372 | ₩54,403 | ₩51,912 | ₩52,850 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩51,952 | ₩53,559 | ₩51,055 | ₩53,131 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,613 | ₩52,716 | ₩50,145 | ₩51,952 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,421 | ₩52,542 | ₩50,520 | ₩50,560 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,394 | ₩53,291 | ₩51,832 | ₩52,448 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,626 | ₩53,760 | ₩51,229 | ₩52,220 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,278 | ₩55,916 | ₩52,729 | ₩53,720 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,439 | ₩54,523 | ₩53,158 | ₩53,840 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,716 | ₩55,153 | ₩52,287 | ₩54,416 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,252 | ₩53,211 | ₩49,596 | ₩52,234 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,752 | ₩52,220 | ₩50,734 | ₩51,444 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,274 | ₩52,783 | ₩49,074 | ₩51,203 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,805 | ₩51,979 | ₩48,043 | ₩48,310 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,421 | ₩55,835 | ₩50,212 | ₩52,930 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,895 | ₩53,158 | ₩49,877 | ₩52,542 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,903 | ₩53,840 | ₩50,359 | ₩51,524 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,729 | ₩52,957 | ₩51,310 | ₩51,832 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,283 | ₩53,559 | ₩50,520 | ₩52,381 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩53,988 | ₩55,340 | ₩51,698 | ₩51,966 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩51,042 | ₩54,537 | ₩50,493 | ₩53,613 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,482 | ₩58,313 | ₩52,890 | ₩53,265 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,640 | ₩54,028 | ₩52,167 | ₩53,640 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,465 | ₩54,028 | ₩51,885 | ₩52,675 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,760 | ₩54,255 | ₩52,675 | ₩53,546 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩49,100 | ₩52,555 | ₩46,248 | ₩52,113 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩53,934 | ₩53,934 | ₩49,850 | ₩49,877 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,644 | ₩55,528 | ₩53,907 | ₩54,148 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩54,135 | ₩55,353 | ₩52,609 | ₩53,894 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,576 | ₩58,259 | ₩55,782 | ₩55,916 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,384 | ₩59,826 | ₩55,943 | ₩56,237 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,286 | ₩58,353 | ₩55,568 | ₩55,782 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,241 | ₩61,365 | ₩57,576 | ₩58,058 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩58,085 | ₩59,719 | ₩57,616 | ₩59,477 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,237 | ₩58,580 | ₩55,702 | ₩57,871 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,197 | ₩57,041 | ₩54,550 | ₩55,822 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,850 | ₩55,206 | ₩52,769 | ₩54,563 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩54,992 | ₩55,661 | ₩51,042 | ₩52,823 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,510 | ₩54,912 | ₩53,010 | ₩54,657 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,301 | ₩54,925 | ₩52,301 | ₩54,523 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩53,988 | ₩54,215 | ₩51,310 | ₩52,033 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩56,157 | ₩56,157 | ₩52,809 | ₩54,108 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,335 | ₩59,330 | ₩55,394 | ₩56,505 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,415 | ₩58,246 | ₩55,340 | ₩57,335 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,291 | ₩58,674 | ₩56,291 | ₩57,282 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩59,103 | ₩60,267 | ₩55,032 | ₩56,117 | -5.05% | 12.5만 |
|---|