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 | ₩44,290 | ₩46,932 | ₩44,290 | ₩45,443 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,539 | ₩44,639 | ₩43,445 | ₩44,209 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,236 | ₩44,625 | ₩42,507 | ₩43,579 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,384 | ₩45,899 | ₩44,022 | ₩44,907 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,569 | ₩46,569 | ₩44,008 | ₩44,384 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,495 | ₩47,857 | ₩46,690 | ₩47,186 | -0.65% | 11.8만 |
| 2026.10.01 | ₩47,119 | ₩47,951 | ₩46,677 | ₩46,704 | -0.88% | 9만 |
| 2026.09.30 | ₩47,991 | ₩48,272 | ₩46,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,985 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,259 | ₩49,198 | ₩47,495 | ₩47,495 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,680 | ₩49,680 | ₩46,932 | ₩47,790 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,686 | ₩51,276 | ₩49,774 | ₩50,378 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,954 | ₩51,437 | ₩49,734 | ₩50,136 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩51,196 | ₩52,443 | ₩50,954 | ₩51,182 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,719 | ₩51,853 | ₩50,418 | ₩51,021 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,544 | ₩51,544 | ₩50,337 | ₩51,021 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,364 | ₩51,356 | ₩49,573 | ₩50,968 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,692 | ₩52,081 | ₩49,747 | ₩50,565 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩51,048 | ₩51,289 | ₩48,769 | ₩50,257 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩51,222 | ₩51,558 | ₩49,680 | ₩51,048 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,834 | ₩52,818 | ₩49,935 | ₩51,786 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,732 | ₩52,201 | ₩50,901 | ₩51,571 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,619 | ₩51,598 | ₩50,176 | ₩50,753 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩54,146 | ₩54,306 | ₩51,638 | ₩51,853 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,347 | ₩55,553 | ₩53,395 | ₩53,931 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,443 | ₩53,944 | ₩51,906 | ₩53,596 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,364 | ₩52,764 | ₩50,136 | ₩52,309 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩50,042 | ₩50,686 | ₩49,452 | ₩49,654 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,527 | ₩49,949 | ₩48,527 | ₩49,278 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩49,144 | ₩49,466 | ₩48,272 | ₩48,715 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩50,203 | ₩50,378 | ₩48,326 | ₩48,675 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,853 | ₩51,853 | ₩49,452 | ₩50,056 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,445 | ₩52,831 | ₩50,445 | ₩52,738 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,807 | ₩51,383 | ₩49,654 | ₩50,498 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,916 | ₩50,874 | ₩48,688 | ₩50,083 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,876 | ₩50,471 | ₩48,809 | ₩49,466 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩52,081 | ₩52,081 | ₩48,205 | ₩48,541 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,596 | ₩53,703 | ₩51,531 | ₩51,625 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,676 | ₩54,441 | ₩52,979 | ₩53,663 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,406 | ₩55,567 | ₩54,306 | ₩54,481 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,556 | ₩56,479 | ₩53,556 | ₩55,902 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,845 | ₩54,521 | ₩52,577 | ₩54,119 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,418 | ₩52,952 | ₩50,109 | ₩52,416 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,665 | ₩51,759 | ₩49,908 | ₩50,606 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,759 | ₩53,046 | ₩49,010 | ₩52,791 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩54,172 | ₩54,642 | ₩52,081 | ₩53,153 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩56,184 | ₩58,276 | ₩53,368 | ₩53,489 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩66,080 | ₩71,054 | ₩56,492 | ₩57,149 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩53,220 | ₩55,902 | ₩52,657 | ₩55,848 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩53,046 | ₩53,542 | ₩51,383 | ₩52,630 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,977 | ₩55,232 | ₩51,960 | ₩52,161 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,856 | ₩55,781 | ₩54,320 | ₩54,695 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,894 | ₩56,894 | ₩52,309 | ₩54,454 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,310 | ₩57,391 | ₩55,258 | ₩56,519 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩56,237 | ₩58,772 | ₩55,969 | ₩57,846 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩57,042 | ₩59,321 | ₩55,647 | ₩56,090 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,540 | ₩58,423 | ₩54,239 | ₩56,546 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,588 | ₩56,318 | ₩54,588 | ₩55,580 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,542 | ₩55,031 | ₩52,966 | ₩54,601 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,306 | ₩55,607 | ₩52,979 | ₩53,354 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,322 | ₩54,977 | ₩51,169 | ₩53,904 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,586 | ₩56,586 | ₩53,100 | ₩53,770 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩59,161 | ₩60,743 | ₩56,117 | ₩56,331 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,981 | ₩61,601 | ₩57,981 | ₩59,348 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,559 | ₩57,189 | ₩55,701 | ₩56,760 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,820 | ₩58,611 | ₩56,613 | ₩58,034 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩59,026 | ₩59,080 | ₩57,297 | ₩57,820 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩60,247 | ₩60,850 | ₩58,262 | ₩58,825 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,854 | ₩63,854 | ₩60,515 | ₩61,628 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,377 | ₩67,300 | ₩63,290 | ₩64,082 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,873 | ₩66,321 | ₩63,170 | ₩63,827 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩64,068 | ₩66,898 | ₩63,425 | ₩64,511 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,540 | ₩65,557 | ₩62,540 | ₩64,672 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,695 | ₩62,526 | ₩59,697 | ₩60,998 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,887 | ₩64,028 | ₩57,887 | ₩62,700 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,699 | ₩62,110 | ₩57,699 | ₩58,798 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩58,168 | ₩59,751 | ₩56,693 | ₩57,042 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,645 | ₩58,745 | ₩57,618 | ₩58,168 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,287 | ₩61,869 | ₩58,329 | ₩58,530 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,555 | ₩63,022 | ₩60,220 | ₩62,700 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩57,042 | ₩61,628 | ₩56,653 | ₩60,542 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩60,193 | ₩60,837 | ₩57,431 | ₩57,686 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,327 | ₩61,655 | ₩59,000 | ₩60,944 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩59,254 | ₩61,145 | ₩58,195 | ₩60,542 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,781 | ₩59,563 | ₩55,781 | ₩58,973 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,747 | ₩59,174 | ₩54,963 | ₩54,963 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩58,007 | ₩59,335 | ₩55,728 | ₩58,101 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,509 | ₩61,118 | ₩58,115 | ₩58,544 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩60,072 | ₩60,555 | ₩58,276 | ₩59,013 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩56,237 | ₩63,089 | ₩56,130 | ₩61,614 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩57,055 | ₩59,885 | ₩55,875 | ₩57,417 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,983 | ₩56,358 | ₩53,649 | ₩54,119 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩57,203 | ₩57,323 | ₩54,923 | ₩56,841 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩56,117 | ₩58,691 | ₩55,232 | ₩58,074 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩54,052 | ₩56,465 | ₩54,038 | ₩56,090 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩53,086 | ₩56,130 | ₩52,738 | ₩54,078 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,282 | ₩54,333 | ₩52,201 | ₩52,469 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,592 | ₩52,054 | ₩49,305 | ₩49,707 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩51,196 | ₩51,330 | ₩48,621 | ₩49,881 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,874 | ₩54,615 | ₩48,299 | ₩53,019 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,526 | ₩44,491 | ₩43,217 | ₩43,834 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩43,190 | ₩44,209 | ₩42,949 | ₩43,485 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,646 | ₩44,183 | ₩42,265 | ₩43,016 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,799 | ₩45,510 | ₩43,754 | ₩44,639 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩47,025 | ₩47,253 | ₩44,102 | ₩44,799 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,803 | ₩48,688 | ₩46,730 | ₩48,299 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,441 | ₩48,433 | ₩46,596 | ₩48,058 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩48,111 | ₩49,519 | ₩48,111 | ₩48,836 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,393 | ₩49,600 | ₩47,468 | ₩47,763 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,675 | ₩49,479 | ₩47,924 | ₩48,581 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,294 | ₩48,608 | ₩47,267 | ₩48,085 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,487 | ₩49,345 | ₩46,784 | ₩46,878 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,265 | ₩50,418 | ₩47,830 | ₩49,064 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,567 | ₩49,868 | ₩48,567 | ₩49,224 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,742 | ₩48,755 | ₩47,119 | ₩47,428 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,615 | ₩48,125 | ₩45,322 | ₩46,744 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩48,152 | ₩49,372 | ₩47,213 | ₩48,098 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩51,182 | ₩51,182 | ₩48,111 | ₩48,219 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,332 | ₩52,201 | ₩49,198 | ₩51,879 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,359 | ₩49,868 | ₩48,272 | ₩49,801 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,935 | ₩50,337 | ₩47,548 | ₩48,058 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,306 | ₩54,588 | ₩49,788 | ₩50,150 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,586 | ₩57,766 | ₩53,663 | ₩54,467 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,795 | ₩56,304 | ₩54,199 | ₩54,454 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,879 | ₩59,093 | ₩56,291 | ₩57,122 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,984 | ₩61,869 | ₩59,871 | ₩60,059 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩59,053 | ₩61,815 | ₩58,731 | ₩60,904 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,672 | ₩60,904 | ₩57,659 | ₩59,952 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,896 | ₩58,731 | ₩54,494 | ₩57,699 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩58,128 | ₩58,423 | ₩54,883 | ₩55,473 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,805 | ₩54,977 | ₩51,692 | ₩53,918 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,810 | ₩56,063 | ₩52,523 | ₩53,180 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,939 | ₩55,312 | ₩51,879 | ₩53,810 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,318 | ₩57,122 | ₩55,473 | ₩55,621 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩52,107 | ₩55,326 | ₩51,209 | ₩54,481 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,412 | ₩56,412 | ₩49,975 | ₩50,981 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,356 | ₩58,597 | ₩55,768 | ₩56,586 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,796 | ₩61,628 | ₩59,026 | ₩59,844 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,869 | ₩62,432 | ₩60,206 | ₩61,440 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩62,057 | ₩63,277 | ₩61,078 | ₩61,802 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,898 | ₩62,647 | ₩58,731 | ₩61,681 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,974 | ₩64,886 | ₩54,575 | ₩57,672 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,453 | ₩73,428 | ₩62,714 | ₩63,451 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,942 | ₩82,841 | ₩74,809 | ₩75,828 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,400 | ₩82,559 | ₩79,046 | ₩81,942 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,750 | ₩78,081 | ₩73,750 | ₩77,357 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩75,238 | ₩78,335 | ₩73,240 | ₩73,495 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,918 | ₩80,762 | ₩74,205 | ₩74,366 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,922 | ₩77,558 | ₩75,144 | ₩76,887 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,644 | ₩80,601 | ₩76,431 | ₩77,732 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,745 | ₩81,634 | ₩76,445 | ₩79,019 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩77,209 | ₩80,776 | ₩76,579 | ₩77,397 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,844 | ₩86,488 | ₩77,853 | ₩79,006 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩79,314 | ₩81,795 | ₩77,115 | ₩80,883 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,608 | ₩75,627 | ₩72,409 | ₩75,305 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,445 | ₩77,759 | ₩75,332 | ₩75,868 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,541 | ₩74,541 | ₩71,805 | ₩74,246 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,924 | ₩74,876 | ₩72,328 | ₩74,661 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,721 | ₩75,761 | ₩72,261 | ₩73,656 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,457 | ₩75,640 | ₩69,673 | ₩75,278 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,556 | ₩72,851 | ₩71,470 | ₩72,154 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩71,309 | ₩72,905 | ₩70,169 | ₩70,867 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩70,116 | ₩71,725 | ₩69,566 | ₩71,068 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,767 | ₩71,443 | ₩69,646 | ₩70,116 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,777 | ₩68,909 | ₩65,905 | ₩68,708 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,340 | ₩68,587 | ₩65,878 | ₩65,959 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,830 | ₩69,633 | ₩65,409 | ₩67,434 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,574 | ₩70,263 | ₩66,938 | ₩67,394 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,545 | ₩70,598 | ₩68,399 | ₩68,922 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩65,248 | ₩71,443 | ₩65,248 | ₩71,108 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,760 | ₩64,672 | ₩62,687 | ₩64,202 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,352 | ₩64,175 | ₩61,467 | ₩61,842 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,779 | ₩64,779 | ₩61,225 | ₩63,679 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,589 | ₩67,125 | ₩62,942 | ₩65,329 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩67,125 | ₩69,204 | ₩66,777 | ₩67,756 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩67,072 | ₩68,667 | ₩65,503 | ₩68,225 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩69,271 | ₩70,505 | ₩66,321 | ₩68,198 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩72,100 | ₩72,100 | ₩68,667 | ₩69,579 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,644 | ₩73,481 | ₩71,121 | ₩71,939 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩71,081 | ₩72,047 | ₩69,982 | ₩70,169 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,491 | ₩70,786 | ₩69,190 | ₩70,451 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,765 | ₩71,765 | ₩69,204 | ₩69,955 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩71,242 | ₩72,181 | ₩69,110 | ₩71,229 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩70,263 | ₩72,060 | ₩69,123 | ₩70,129 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,512 | ₩70,424 | ₩68,051 | ₩70,263 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩70,169 | ₩70,840 | ₩68,936 | ₩69,137 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,660 | ₩70,223 | ₩68,386 | ₩69,646 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,625 | ₩71,095 | ₩69,070 | ₩69,941 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,888 | ₩71,470 | ₩68,292 | ₩70,934 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩69,070 | ₩71,054 | ₩67,742 | ₩68,708 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,907 | ₩71,255 | ₩67,260 | ₩68,694 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,325 | ₩71,859 | ₩68,574 | ₩69,043 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩67,273 | ₩69,727 | ₩66,522 | ₩69,552 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩65,128 | ₩68,976 | ₩64,900 | ₩65,999 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,837 | ₩63,800 | ₩60,408 | ₩63,800 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,885 | ₩60,716 | ₩59,000 | ₩59,885 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩60,072 | ₩61,614 | ₩58,638 | ₩59,724 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,751 | ₩59,978 | ₩58,289 | ₩58,812 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,528 | ₩61,574 | ₩59,375 | ₩60,984 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,705 | ₩62,285 | ₩58,705 | ₩60,609 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,672 | ₩59,670 | ₩57,645 | ₩58,731 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,870 | ₩58,061 | ₩54,870 | ₩58,007 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,368 | ₩54,306 | ₩50,968 | ₩53,743 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩53,059 | ₩54,280 | ₩52,094 | ₩53,046 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,515 | ₩54,333 | ₩51,893 | ₩51,933 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,362 | ₩53,757 | ₩51,920 | ₩53,435 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,287 | ₩53,971 | ₩51,879 | ₩52,389 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,448 | ₩54,481 | ₩51,987 | ₩52,925 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩52,027 | ₩53,636 | ₩51,129 | ₩53,207 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,686 | ₩52,791 | ₩50,217 | ₩52,027 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,496 | ₩52,617 | ₩50,592 | ₩50,632 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,469 | ₩53,368 | ₩51,906 | ₩52,523 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,703 | ₩53,837 | ₩51,303 | ₩52,295 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,354 | ₩55,996 | ₩52,805 | ₩53,797 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,515 | ₩54,601 | ₩53,234 | ₩53,918 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,791 | ₩55,232 | ₩52,362 | ₩54,494 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,324 | ₩53,287 | ₩49,667 | ₩52,309 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,826 | ₩52,295 | ₩50,807 | ₩51,517 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,345 | ₩52,858 | ₩49,144 | ₩51,276 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,879 | ₩52,054 | ₩48,111 | ₩48,380 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,496 | ₩55,916 | ₩50,284 | ₩53,006 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,968 | ₩53,234 | ₩49,949 | ₩52,617 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,979 | ₩53,918 | ₩50,431 | ₩51,598 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,805 | ₩53,033 | ₩51,383 | ₩51,906 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,356 | ₩53,636 | ₩50,592 | ₩52,456 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩54,065 | ₩55,419 | ₩51,772 | ₩52,040 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩51,115 | ₩54,615 | ₩50,565 | ₩53,690 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,565 | ₩58,396 | ₩52,966 | ₩53,341 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,716 | ₩54,105 | ₩52,241 | ₩53,716 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,542 | ₩54,105 | ₩51,960 | ₩52,751 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,837 | ₩54,333 | ₩52,751 | ₩53,623 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩49,171 | ₩52,630 | ₩46,315 | ₩52,188 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩54,011 | ₩54,011 | ₩49,922 | ₩49,949 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,722 | ₩55,607 | ₩53,985 | ₩54,226 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩54,213 | ₩55,433 | ₩52,684 | ₩53,971 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,659 | ₩58,343 | ₩55,862 | ₩55,996 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,465 | ₩59,911 | ₩56,023 | ₩56,318 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,369 | ₩58,436 | ₩55,647 | ₩55,862 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,327 | ₩61,453 | ₩57,659 | ₩58,141 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩58,168 | ₩59,804 | ₩57,699 | ₩59,563 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,318 | ₩58,664 | ₩55,781 | ₩57,954 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,278 | ₩57,122 | ₩54,628 | ₩55,902 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,925 | ₩55,285 | ₩52,845 | ₩54,642 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩55,071 | ₩55,741 | ₩51,115 | ₩52,899 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,588 | ₩54,990 | ₩53,086 | ₩54,736 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,376 | ₩55,004 | ₩52,376 | ₩54,601 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩54,065 | ₩54,293 | ₩51,383 | ₩52,107 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩56,237 | ₩56,237 | ₩52,885 | ₩54,186 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,417 | ₩59,415 | ₩55,473 | ₩56,586 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,498 | ₩58,329 | ₩55,419 | ₩57,417 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,371 | ₩58,758 | ₩56,371 | ₩57,364 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩59,187 | ₩60,354 | ₩55,111 | ₩56,197 | -5.05% | 12.5만 |
|---|