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 | ₩44,210 | ₩46,847 | ₩44,210 | ₩45,361 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,460 | ₩44,558 | ₩43,367 | ₩44,130 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,156 | ₩44,545 | ₩42,430 | ₩43,501 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,304 | ₩45,816 | ₩43,942 | ₩44,826 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,485 | ₩46,485 | ₩43,929 | ₩44,304 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,409 | ₩47,770 | ₩46,606 | ₩47,101 | -0.65% | 11.8만 |
| 2026.10.01 | ₩47,034 | ₩47,864 | ₩46,592 | ₩46,619 | -0.88% | 9만 |
| 2026.09.30 | ₩47,904 | ₩48,185 | ₩46,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,900 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,172 | ₩49,109 | ₩47,409 | ₩47,409 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,591 | ₩49,591 | ₩46,847 | ₩47,703 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,595 | ₩51,183 | ₩49,684 | ₩50,287 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,862 | ₩51,344 | ₩49,644 | ₩50,046 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩51,103 | ₩52,348 | ₩50,862 | ₩51,090 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,625 | ₩51,759 | ₩50,327 | ₩50,929 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,451 | ₩51,451 | ₩50,247 | ₩50,929 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,273 | ₩51,264 | ₩49,484 | ₩50,876 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,598 | ₩51,987 | ₩49,658 | ₩50,474 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩50,956 | ₩51,197 | ₩48,681 | ₩50,166 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩51,130 | ₩51,465 | ₩49,591 | ₩50,956 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,742 | ₩52,723 | ₩49,845 | ₩51,692 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,639 | ₩52,107 | ₩50,809 | ₩51,478 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,528 | ₩51,505 | ₩50,086 | ₩50,661 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩54,048 | ₩54,208 | ₩51,545 | ₩51,759 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,249 | ₩55,453 | ₩53,298 | ₩53,834 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,348 | ₩53,847 | ₩51,813 | ₩53,499 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,273 | ₩52,669 | ₩50,046 | ₩52,214 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩49,952 | ₩50,595 | ₩49,363 | ₩49,564 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,440 | ₩49,858 | ₩48,440 | ₩49,189 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩49,055 | ₩49,377 | ₩48,185 | ₩48,627 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩50,113 | ₩50,287 | ₩48,239 | ₩48,587 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,759 | ₩51,759 | ₩49,363 | ₩49,965 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,354 | ₩52,736 | ₩50,354 | ₩52,642 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,715 | ₩51,291 | ₩49,564 | ₩50,407 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,828 | ₩50,782 | ₩48,600 | ₩49,992 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,788 | ₩50,380 | ₩48,721 | ₩49,377 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩51,987 | ₩51,987 | ₩48,118 | ₩48,453 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,499 | ₩53,606 | ₩51,438 | ₩51,531 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,579 | ₩54,342 | ₩52,883 | ₩53,566 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,306 | ₩55,467 | ₩54,208 | ₩54,382 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,459 | ₩56,377 | ₩53,459 | ₩55,801 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,749 | ₩54,423 | ₩52,482 | ₩54,021 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,327 | ₩52,857 | ₩50,019 | ₩52,321 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,572 | ₩51,665 | ₩49,818 | ₩50,514 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,665 | ₩52,950 | ₩48,921 | ₩52,696 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩54,075 | ₩54,543 | ₩51,987 | ₩53,057 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩56,082 | ₩58,170 | ₩53,272 | ₩53,392 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩65,960 | ₩70,926 | ₩56,390 | ₩57,046 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩53,124 | ₩55,801 | ₩52,562 | ₩55,748 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩52,950 | ₩53,446 | ₩51,291 | ₩52,535 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,878 | ₩55,132 | ₩51,866 | ₩52,067 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,757 | ₩55,681 | ₩54,222 | ₩54,597 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,792 | ₩56,792 | ₩52,214 | ₩54,356 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,207 | ₩57,287 | ₩55,159 | ₩56,417 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩56,136 | ₩58,666 | ₩55,868 | ₩57,742 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩56,939 | ₩59,214 | ₩55,547 | ₩55,989 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,440 | ₩58,318 | ₩54,142 | ₩56,444 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,490 | ₩56,216 | ₩54,490 | ₩55,480 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,446 | ₩54,931 | ₩52,870 | ₩54,503 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,208 | ₩55,507 | ₩52,883 | ₩53,258 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,227 | ₩54,878 | ₩51,076 | ₩53,807 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,484 | ₩56,484 | ₩53,004 | ₩53,673 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩59,054 | ₩60,633 | ₩56,015 | ₩56,230 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,876 | ₩61,490 | ₩57,876 | ₩59,241 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,457 | ₩57,086 | ₩55,600 | ₩56,658 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,715 | ₩58,505 | ₩56,511 | ₩57,929 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩58,920 | ₩58,973 | ₩57,193 | ₩57,715 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩60,138 | ₩60,740 | ₩58,157 | ₩58,719 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,738 | ₩63,738 | ₩60,406 | ₩61,517 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,260 | ₩67,178 | ₩63,176 | ₩63,966 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,756 | ₩66,201 | ₩63,056 | ₩63,712 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩63,953 | ₩66,777 | ₩63,310 | ₩64,394 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,427 | ₩65,438 | ₩62,427 | ₩64,555 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,583 | ₩62,413 | ₩59,589 | ₩60,887 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,782 | ₩63,912 | ₩57,782 | ₩62,587 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,595 | ₩61,998 | ₩57,595 | ₩58,692 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩58,063 | ₩59,643 | ₩56,591 | ₩56,939 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,541 | ₩58,639 | ₩57,514 | ₩58,063 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,178 | ₩61,757 | ₩58,224 | ₩58,425 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,446 | ₩62,909 | ₩60,111 | ₩62,587 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩56,939 | ₩61,517 | ₩56,551 | ₩60,432 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩60,084 | ₩60,727 | ₩57,327 | ₩57,581 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,218 | ₩61,543 | ₩58,893 | ₩60,834 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩59,147 | ₩61,035 | ₩58,090 | ₩60,432 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,681 | ₩59,455 | ₩55,681 | ₩58,866 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,644 | ₩59,067 | ₩54,864 | ₩54,864 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩57,903 | ₩59,228 | ₩55,627 | ₩57,996 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,402 | ₩61,008 | ₩58,010 | ₩58,438 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩59,964 | ₩60,446 | ₩58,170 | ₩58,907 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩56,136 | ₩62,975 | ₩56,029 | ₩61,503 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩56,952 | ₩59,777 | ₩55,774 | ₩57,314 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,882 | ₩56,256 | ₩53,553 | ₩54,021 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩57,100 | ₩57,220 | ₩54,824 | ₩56,738 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩56,015 | ₩58,585 | ₩55,132 | ₩57,970 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩53,954 | ₩56,363 | ₩53,941 | ₩55,989 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩52,990 | ₩56,029 | ₩52,642 | ₩53,981 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,187 | ₩54,235 | ₩52,107 | ₩52,375 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,501 | ₩51,960 | ₩49,216 | ₩49,617 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩51,103 | ₩51,237 | ₩48,533 | ₩49,791 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,782 | ₩54,516 | ₩48,212 | ₩52,924 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,447 | ₩44,411 | ₩43,139 | ₩43,755 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩43,112 | ₩44,130 | ₩42,872 | ₩43,407 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,568 | ₩44,103 | ₩42,189 | ₩42,938 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,719 | ₩45,428 | ₩43,675 | ₩44,558 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩46,940 | ₩47,168 | ₩44,023 | ₩44,719 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,717 | ₩48,600 | ₩46,646 | ₩48,212 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,355 | ₩48,346 | ₩46,512 | ₩47,971 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩48,025 | ₩49,430 | ₩48,025 | ₩48,747 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,306 | ₩49,510 | ₩47,382 | ₩47,677 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,587 | ₩49,390 | ₩47,837 | ₩48,493 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,208 | ₩48,520 | ₩47,181 | ₩47,998 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,399 | ₩49,256 | ₩46,700 | ₩46,793 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,176 | ₩50,327 | ₩47,744 | ₩48,975 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,480 | ₩49,778 | ₩48,480 | ₩49,136 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,654 | ₩48,667 | ₩47,034 | ₩47,342 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,529 | ₩48,038 | ₩45,241 | ₩46,659 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩48,065 | ₩49,283 | ₩47,128 | ₩48,011 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩51,090 | ₩51,090 | ₩48,025 | ₩48,132 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,243 | ₩52,107 | ₩49,109 | ₩51,786 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,269 | ₩49,778 | ₩48,185 | ₩49,711 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,845 | ₩50,247 | ₩47,462 | ₩47,971 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,208 | ₩54,490 | ₩49,698 | ₩50,059 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,484 | ₩57,662 | ₩53,566 | ₩54,369 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,694 | ₩56,203 | ₩54,101 | ₩54,356 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,773 | ₩58,987 | ₩56,189 | ₩57,019 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,874 | ₩61,757 | ₩59,763 | ₩59,951 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩58,947 | ₩61,704 | ₩58,625 | ₩60,794 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,568 | ₩60,794 | ₩57,555 | ₩59,843 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,797 | ₩58,625 | ₩54,396 | ₩57,595 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩58,023 | ₩58,318 | ₩54,784 | ₩55,373 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,709 | ₩54,878 | ₩51,598 | ₩53,820 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,713 | ₩55,962 | ₩52,428 | ₩53,084 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,843 | ₩55,212 | ₩51,786 | ₩53,713 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,216 | ₩57,019 | ₩55,373 | ₩55,520 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩52,013 | ₩55,226 | ₩51,117 | ₩54,382 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,310 | ₩56,310 | ₩49,885 | ₩50,889 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,251 | ₩58,492 | ₩55,667 | ₩56,484 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,687 | ₩61,517 | ₩58,920 | ₩59,736 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,757 | ₩62,320 | ₩60,098 | ₩61,329 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩61,945 | ₩63,163 | ₩60,968 | ₩61,691 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,790 | ₩62,534 | ₩58,625 | ₩61,570 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,859 | ₩64,769 | ₩54,476 | ₩57,568 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,329 | ₩73,295 | ₩62,601 | ₩63,337 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,795 | ₩82,691 | ₩74,674 | ₩75,691 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,255 | ₩82,410 | ₩78,903 | ₩81,795 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,616 | ₩77,940 | ₩73,616 | ₩77,217 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩75,102 | ₩78,194 | ₩73,108 | ₩73,362 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,773 | ₩80,617 | ₩74,071 | ₩74,232 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,785 | ₩77,418 | ₩75,008 | ₩76,748 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,502 | ₩80,456 | ₩76,293 | ₩77,592 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,605 | ₩81,487 | ₩76,307 | ₩78,877 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩77,070 | ₩80,630 | ₩76,441 | ₩77,257 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,689 | ₩86,332 | ₩77,712 | ₩78,863 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩79,171 | ₩81,647 | ₩76,976 | ₩80,737 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,473 | ₩75,490 | ₩72,278 | ₩75,169 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,307 | ₩77,618 | ₩75,196 | ₩75,731 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,406 | ₩74,406 | ₩71,676 | ₩74,112 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,790 | ₩74,741 | ₩72,198 | ₩74,527 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,584 | ₩75,624 | ₩72,131 | ₩73,523 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,328 | ₩75,504 | ₩69,547 | ₩75,142 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,425 | ₩72,720 | ₩71,341 | ₩72,024 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩71,180 | ₩72,773 | ₩70,043 | ₩70,739 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩69,989 | ₩71,595 | ₩69,440 | ₩70,939 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,641 | ₩71,314 | ₩69,521 | ₩69,989 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,656 | ₩68,784 | ₩65,786 | ₩68,584 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,218 | ₩68,463 | ₩65,760 | ₩65,840 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,710 | ₩69,507 | ₩65,291 | ₩67,312 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,450 | ₩70,136 | ₩66,817 | ₩67,272 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,417 | ₩70,471 | ₩68,276 | ₩68,798 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩65,130 | ₩71,314 | ₩65,130 | ₩70,980 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,645 | ₩64,555 | ₩62,574 | ₩64,086 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,239 | ₩64,060 | ₩61,356 | ₩61,731 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,662 | ₩64,662 | ₩61,115 | ₩63,564 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,469 | ₩67,004 | ₩62,828 | ₩65,211 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩67,004 | ₩69,079 | ₩66,656 | ₩67,633 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩66,951 | ₩68,544 | ₩65,385 | ₩68,102 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩69,146 | ₩70,377 | ₩66,201 | ₩68,075 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩71,970 | ₩71,970 | ₩68,544 | ₩69,454 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,515 | ₩73,349 | ₩70,993 | ₩71,809 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩70,953 | ₩71,917 | ₩69,855 | ₩70,043 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,364 | ₩70,658 | ₩69,066 | ₩70,324 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,635 | ₩71,635 | ₩69,079 | ₩69,828 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩71,113 | ₩72,050 | ₩68,985 | ₩71,100 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩70,136 | ₩71,930 | ₩68,999 | ₩70,003 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,387 | ₩70,297 | ₩67,928 | ₩70,136 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩70,043 | ₩70,712 | ₩68,811 | ₩69,012 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,534 | ₩70,096 | ₩68,262 | ₩69,521 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,498 | ₩70,966 | ₩68,945 | ₩69,815 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,762 | ₩71,341 | ₩68,169 | ₩70,806 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩68,945 | ₩70,926 | ₩67,620 | ₩68,584 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,779 | ₩71,127 | ₩67,138 | ₩68,570 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,199 | ₩71,729 | ₩68,450 | ₩68,918 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩67,152 | ₩69,601 | ₩66,402 | ₩69,427 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩65,010 | ₩68,851 | ₩64,782 | ₩65,880 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,727 | ₩63,685 | ₩60,299 | ₩63,685 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,777 | ₩60,606 | ₩58,893 | ₩59,777 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩59,964 | ₩61,503 | ₩58,532 | ₩59,616 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,643 | ₩59,870 | ₩58,184 | ₩58,706 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,419 | ₩61,463 | ₩59,268 | ₩60,874 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,599 | ₩62,172 | ₩58,599 | ₩60,499 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,568 | ₩59,562 | ₩57,541 | ₩58,625 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,771 | ₩57,956 | ₩54,771 | ₩57,903 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,272 | ₩54,208 | ₩50,876 | ₩53,646 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩52,964 | ₩54,182 | ₩52,000 | ₩52,950 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,419 | ₩54,235 | ₩51,799 | ₩51,839 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,268 | ₩53,660 | ₩51,826 | ₩53,338 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,191 | ₩53,874 | ₩51,786 | ₩52,294 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,352 | ₩54,382 | ₩51,893 | ₩52,830 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩51,933 | ₩53,539 | ₩51,036 | ₩53,111 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,595 | ₩52,696 | ₩50,126 | ₩51,933 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,401 | ₩52,522 | ₩50,501 | ₩50,541 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,375 | ₩53,272 | ₩51,813 | ₩52,428 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,606 | ₩53,740 | ₩51,210 | ₩52,201 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,258 | ₩55,895 | ₩52,709 | ₩53,700 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,419 | ₩54,503 | ₩53,138 | ₩53,820 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,696 | ₩55,132 | ₩52,268 | ₩54,396 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,233 | ₩53,191 | ₩49,577 | ₩52,214 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,732 | ₩52,201 | ₩50,715 | ₩51,424 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,256 | ₩52,763 | ₩49,055 | ₩51,183 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,786 | ₩51,960 | ₩48,025 | ₩48,292 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,401 | ₩55,815 | ₩50,193 | ₩52,910 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,876 | ₩53,138 | ₩49,858 | ₩52,522 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,883 | ₩53,820 | ₩50,340 | ₩51,505 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,709 | ₩52,937 | ₩51,291 | ₩51,813 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,264 | ₩53,539 | ₩50,501 | ₩52,361 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩53,968 | ₩55,319 | ₩51,679 | ₩51,946 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩51,023 | ₩54,516 | ₩50,474 | ₩53,593 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,461 | ₩58,291 | ₩52,870 | ₩53,245 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,620 | ₩54,008 | ₩52,147 | ₩53,620 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,446 | ₩54,008 | ₩51,866 | ₩52,656 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,740 | ₩54,235 | ₩52,656 | ₩53,526 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩49,082 | ₩52,535 | ₩46,231 | ₩52,094 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩53,914 | ₩53,914 | ₩49,832 | ₩49,858 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,623 | ₩55,507 | ₩53,887 | ₩54,128 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩54,115 | ₩55,333 | ₩52,589 | ₩53,874 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,555 | ₩58,237 | ₩55,761 | ₩55,895 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,363 | ₩59,803 | ₩55,922 | ₩56,216 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,264 | ₩58,331 | ₩55,547 | ₩55,761 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,218 | ₩61,343 | ₩57,555 | ₩58,036 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩58,063 | ₩59,696 | ₩57,595 | ₩59,455 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,216 | ₩58,559 | ₩55,681 | ₩57,849 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,176 | ₩57,019 | ₩54,530 | ₩55,801 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,830 | ₩55,186 | ₩52,749 | ₩54,543 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩54,971 | ₩55,641 | ₩51,023 | ₩52,803 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,490 | ₩54,891 | ₩52,990 | ₩54,637 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,281 | ₩54,904 | ₩52,281 | ₩54,503 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩53,968 | ₩54,195 | ₩51,291 | ₩52,013 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩56,136 | ₩56,136 | ₩52,790 | ₩54,088 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,314 | ₩59,308 | ₩55,373 | ₩56,484 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,394 | ₩58,224 | ₩55,319 | ₩57,314 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,270 | ₩58,652 | ₩56,270 | ₩57,260 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩59,081 | ₩60,245 | ₩55,012 | ₩56,096 | -5.05% | 12.5만 |
|---|