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 | ₩44,086 | ₩46,715 | ₩44,086 | ₩45,234 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,338 | ₩44,433 | ₩43,245 | ₩44,006 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,032 | ₩44,419 | ₩42,311 | ₩43,378 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,179 | ₩45,687 | ₩43,819 | ₩44,700 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,355 | ₩46,355 | ₩43,806 | ₩44,179 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,276 | ₩47,636 | ₩46,475 | ₩46,969 | -0.65% | 11.8만 |
| 2026.10.01 | ₩46,902 | ₩47,730 | ₩46,462 | ₩46,488 | -0.88% | 9만 |
| 2026.09.30 | ₩47,770 | ₩48,050 | ₩46,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,769 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,037 | ₩48,971 | ₩47,276 | ₩47,276 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,451 | ₩49,451 | ₩46,715 | ₩47,569 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,452 | ₩51,040 | ₩49,545 | ₩50,145 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,719 | ₩51,200 | ₩49,505 | ₩49,905 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩50,960 | ₩52,201 | ₩50,719 | ₩50,946 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,480 | ₩51,614 | ₩50,185 | ₩50,786 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,307 | ₩51,307 | ₩50,105 | ₩50,786 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,132 | ₩51,120 | ₩49,345 | ₩50,733 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,453 | ₩51,841 | ₩49,518 | ₩50,332 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩50,813 | ₩51,053 | ₩48,544 | ₩50,025 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩50,986 | ₩51,320 | ₩49,451 | ₩50,813 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,599 | ₩52,575 | ₩49,705 | ₩51,547 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,494 | ₩51,961 | ₩50,666 | ₩51,333 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,386 | ₩51,360 | ₩49,945 | ₩50,519 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩53,896 | ₩54,056 | ₩51,400 | ₩51,614 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,096 | ₩55,297 | ₩53,149 | ₩53,682 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,201 | ₩53,696 | ₩51,667 | ₩53,349 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,132 | ₩52,521 | ₩49,905 | ₩52,067 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩49,812 | ₩50,452 | ₩49,224 | ₩49,425 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,304 | ₩49,718 | ₩48,304 | ₩49,051 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩48,917 | ₩49,238 | ₩48,050 | ₩48,490 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩49,972 | ₩50,145 | ₩48,103 | ₩48,450 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,614 | ₩51,614 | ₩49,224 | ₩49,825 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,212 | ₩52,588 | ₩50,212 | ₩52,495 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,573 | ₩51,146 | ₩49,425 | ₩50,266 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,691 | ₩50,639 | ₩48,464 | ₩49,852 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,651 | ₩50,239 | ₩48,584 | ₩49,238 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩51,841 | ₩51,841 | ₩47,983 | ₩48,317 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,349 | ₩53,456 | ₩51,293 | ₩51,387 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,429 | ₩54,190 | ₩52,735 | ₩53,415 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,151 | ₩55,311 | ₩54,056 | ₩54,230 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,309 | ₩56,218 | ₩53,309 | ₩55,644 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,601 | ₩54,270 | ₩52,334 | ₩53,869 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,185 | ₩52,708 | ₩49,878 | ₩52,174 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,427 | ₩51,520 | ₩49,678 | ₩50,372 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,520 | ₩52,802 | ₩48,784 | ₩52,548 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩53,923 | ₩54,390 | ₩51,841 | ₩52,908 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩55,925 | ₩58,007 | ₩53,122 | ₩53,242 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩65,775 | ₩70,727 | ₩56,232 | ₩56,886 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩52,975 | ₩55,644 | ₩52,414 | ₩55,591 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩52,802 | ₩53,295 | ₩51,146 | ₩52,388 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,724 | ₩54,977 | ₩51,720 | ₩51,921 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,603 | ₩55,524 | ₩54,070 | ₩54,443 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,632 | ₩56,632 | ₩52,067 | ₩54,203 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,046 | ₩57,126 | ₩55,004 | ₩56,258 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩55,978 | ₩58,501 | ₩55,711 | ₩57,580 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩56,779 | ₩59,048 | ₩55,391 | ₩55,831 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,284 | ₩58,154 | ₩53,989 | ₩56,285 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,336 | ₩56,058 | ₩54,336 | ₩55,324 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,295 | ₩54,777 | ₩52,721 | ₩54,350 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,056 | ₩55,351 | ₩52,735 | ₩53,109 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,081 | ₩54,724 | ₩50,933 | ₩53,656 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,325 | ₩56,325 | ₩52,855 | ₩53,522 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩58,888 | ₩60,463 | ₩55,858 | ₩56,072 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,713 | ₩61,317 | ₩57,713 | ₩59,075 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,298 | ₩56,926 | ₩55,444 | ₩56,499 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,553 | ₩58,341 | ₩56,352 | ₩57,767 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩58,754 | ₩58,808 | ₩57,033 | ₩57,553 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩59,969 | ₩60,570 | ₩57,994 | ₩58,554 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,559 | ₩63,559 | ₩60,236 | ₩61,344 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,080 | ₩66,990 | ₩62,999 | ₩63,786 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,574 | ₩66,015 | ₩62,879 | ₩63,533 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩63,773 | ₩66,589 | ₩63,132 | ₩64,213 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,251 | ₩65,254 | ₩62,251 | ₩64,374 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,410 | ₩62,238 | ₩59,422 | ₩60,716 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,620 | ₩63,733 | ₩57,620 | ₩62,412 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,433 | ₩61,824 | ₩57,433 | ₩58,527 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩57,900 | ₩59,475 | ₩56,432 | ₩56,779 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,380 | ₩58,474 | ₩57,353 | ₩57,900 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,009 | ₩61,584 | ₩58,060 | ₩58,261 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,276 | ₩62,732 | ₩59,942 | ₩62,412 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩56,779 | ₩61,344 | ₩56,392 | ₩60,263 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩59,916 | ₩60,556 | ₩57,166 | ₩57,420 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,049 | ₩61,370 | ₩58,728 | ₩60,663 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩58,981 | ₩60,863 | ₩57,927 | ₩60,263 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,524 | ₩59,288 | ₩55,524 | ₩58,701 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,485 | ₩58,901 | ₩54,710 | ₩54,710 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩57,740 | ₩59,061 | ₩55,471 | ₩57,833 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,235 | ₩60,837 | ₩57,847 | ₩58,274 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩59,795 | ₩60,276 | ₩58,007 | ₩58,741 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩55,978 | ₩62,799 | ₩55,871 | ₩61,330 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩56,792 | ₩59,609 | ₩55,618 | ₩57,153 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,725 | ₩56,098 | ₩53,402 | ₩53,869 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩56,939 | ₩57,059 | ₩54,670 | ₩56,579 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩55,858 | ₩58,421 | ₩54,977 | ₩57,807 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩53,803 | ₩56,205 | ₩53,789 | ₩55,831 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩52,842 | ₩55,871 | ₩52,495 | ₩53,829 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,041 | ₩54,083 | ₩51,961 | ₩52,228 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,359 | ₩51,814 | ₩49,078 | ₩49,478 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩50,960 | ₩51,093 | ₩48,397 | ₩49,652 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,639 | ₩54,363 | ₩48,077 | ₩52,775 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,325 | ₩44,286 | ₩43,018 | ₩43,632 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩42,991 | ₩44,006 | ₩42,751 | ₩43,285 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,445 | ₩43,979 | ₩42,070 | ₩42,818 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,593 | ₩45,300 | ₩43,552 | ₩44,433 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩46,809 | ₩47,036 | ₩43,899 | ₩44,593 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,583 | ₩48,464 | ₩46,515 | ₩48,077 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,222 | ₩48,210 | ₩46,382 | ₩47,836 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩47,890 | ₩49,291 | ₩47,890 | ₩48,610 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,170 | ₩49,371 | ₩47,249 | ₩47,543 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,450 | ₩49,251 | ₩47,703 | ₩48,357 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,076 | ₩48,384 | ₩47,049 | ₩47,863 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,263 | ₩49,118 | ₩46,568 | ₩46,662 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,038 | ₩50,185 | ₩47,609 | ₩48,837 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,344 | ₩49,638 | ₩48,344 | ₩48,998 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,517 | ₩48,530 | ₩46,902 | ₩47,209 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,396 | ₩47,903 | ₩45,114 | ₩46,528 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩47,930 | ₩49,144 | ₩46,995 | ₩47,876 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩50,946 | ₩50,946 | ₩47,890 | ₩47,997 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,104 | ₩51,961 | ₩48,971 | ₩51,640 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,131 | ₩49,638 | ₩48,050 | ₩49,571 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,705 | ₩50,105 | ₩47,329 | ₩47,836 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,056 | ₩54,336 | ₩49,558 | ₩49,919 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,325 | ₩57,500 | ₩53,415 | ₩54,216 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,538 | ₩56,045 | ₩53,949 | ₩54,203 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,608 | ₩58,821 | ₩56,032 | ₩56,859 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,703 | ₩61,584 | ₩59,595 | ₩59,782 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩58,781 | ₩61,531 | ₩58,461 | ₩60,623 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,406 | ₩60,623 | ₩57,393 | ₩59,675 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,643 | ₩58,461 | ₩54,243 | ₩57,433 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩57,860 | ₩58,154 | ₩54,630 | ₩55,217 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,561 | ₩54,724 | ₩51,453 | ₩53,669 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,562 | ₩55,805 | ₩52,281 | ₩52,935 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,695 | ₩55,057 | ₩51,640 | ₩53,562 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,058 | ₩56,859 | ₩55,217 | ₩55,364 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩51,867 | ₩55,071 | ₩50,973 | ₩54,230 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,152 | ₩56,152 | ₩49,745 | ₩50,746 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,087 | ₩58,327 | ₩55,511 | ₩56,325 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,516 | ₩61,344 | ₩58,754 | ₩59,569 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,584 | ₩62,145 | ₩59,929 | ₩61,157 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩61,771 | ₩62,985 | ₩60,796 | ₩61,517 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,622 | ₩62,358 | ₩58,461 | ₩61,397 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,679 | ₩64,587 | ₩54,323 | ₩57,406 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,137 | ₩73,089 | ₩62,425 | ₩63,159 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,565 | ₩82,459 | ₩74,464 | ₩75,478 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,030 | ₩82,179 | ₩78,682 | ₩81,565 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,410 | ₩77,721 | ₩73,410 | ₩77,000 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩74,891 | ₩77,974 | ₩72,902 | ₩73,156 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,549 | ₩80,390 | ₩73,863 | ₩74,024 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,572 | ₩77,200 | ₩74,798 | ₩76,533 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,281 | ₩80,230 | ₩76,079 | ₩77,374 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,387 | ₩81,258 | ₩76,092 | ₩78,655 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩76,853 | ₩80,404 | ₩76,226 | ₩77,040 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,449 | ₩86,089 | ₩77,494 | ₩78,642 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩78,949 | ₩81,418 | ₩76,760 | ₩80,510 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,264 | ₩75,278 | ₩72,075 | ₩74,958 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,092 | ₩77,400 | ₩74,985 | ₩75,518 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,197 | ₩74,197 | ₩71,474 | ₩73,903 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,583 | ₩74,531 | ₩71,995 | ₩74,317 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,372 | ₩75,412 | ₩71,928 | ₩73,316 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,127 | ₩75,292 | ₩69,352 | ₩74,931 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,222 | ₩72,515 | ₩71,141 | ₩71,821 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩70,980 | ₩72,569 | ₩69,846 | ₩70,540 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩69,793 | ₩71,394 | ₩69,245 | ₩70,740 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,445 | ₩71,114 | ₩69,325 | ₩69,793 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,469 | ₩68,591 | ₩65,601 | ₩68,391 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,030 | ₩68,271 | ₩65,575 | ₩65,655 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,522 | ₩69,312 | ₩65,108 | ₩67,123 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,258 | ₩69,939 | ₩66,629 | ₩67,083 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,220 | ₩70,273 | ₩68,084 | ₩68,605 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩64,947 | ₩71,114 | ₩64,947 | ₩70,780 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,466 | ₩64,374 | ₩62,398 | ₩63,906 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,064 | ₩63,880 | ₩61,184 | ₩61,557 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,480 | ₩64,480 | ₩60,943 | ₩63,386 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,282 | ₩66,816 | ₩62,652 | ₩65,028 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩66,816 | ₩68,885 | ₩66,469 | ₩67,443 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩66,763 | ₩68,351 | ₩65,201 | ₩67,911 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩68,952 | ₩70,180 | ₩66,015 | ₩67,884 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩71,768 | ₩71,768 | ₩68,351 | ₩69,259 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,314 | ₩73,143 | ₩70,794 | ₩71,608 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩70,754 | ₩71,715 | ₩69,659 | ₩69,846 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,166 | ₩70,460 | ₩68,872 | ₩70,126 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,434 | ₩71,434 | ₩68,885 | ₩69,632 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩70,914 | ₩71,848 | ₩68,791 | ₩70,900 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩69,939 | ₩71,728 | ₩68,805 | ₩69,806 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,192 | ₩70,099 | ₩67,737 | ₩69,939 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩69,846 | ₩70,513 | ₩68,618 | ₩68,818 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,339 | ₩69,899 | ₩68,071 | ₩69,325 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,300 | ₩70,767 | ₩68,751 | ₩69,619 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,566 | ₩71,141 | ₩67,977 | ₩70,607 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩68,751 | ₩70,727 | ₩67,430 | ₩68,391 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,580 | ₩70,927 | ₩66,950 | ₩68,378 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,005 | ₩71,528 | ₩68,258 | ₩68,725 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩66,963 | ₩69,405 | ₩66,215 | ₩69,232 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩64,827 | ₩68,658 | ₩64,600 | ₩65,695 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,556 | ₩63,506 | ₩60,129 | ₩63,506 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,609 | ₩60,436 | ₩58,728 | ₩59,609 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩59,795 | ₩61,330 | ₩58,367 | ₩59,448 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,475 | ₩59,702 | ₩58,020 | ₩58,541 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,249 | ₩61,290 | ₩59,101 | ₩60,703 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,434 | ₩61,998 | ₩58,434 | ₩60,329 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,406 | ₩59,395 | ₩57,380 | ₩58,461 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,617 | ₩57,793 | ₩54,617 | ₩57,740 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,122 | ₩54,056 | ₩50,733 | ₩53,496 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩52,815 | ₩54,029 | ₩51,854 | ₩52,802 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,269 | ₩54,083 | ₩51,654 | ₩51,694 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,121 | ₩53,509 | ₩51,680 | ₩53,189 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,042 | ₩53,722 | ₩51,640 | ₩52,148 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,202 | ₩54,230 | ₩51,747 | ₩52,681 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩51,787 | ₩53,389 | ₩50,893 | ₩52,962 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,452 | ₩52,548 | ₩49,985 | ₩51,787 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,254 | ₩52,374 | ₩50,359 | ₩50,399 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,228 | ₩53,122 | ₩51,667 | ₩52,281 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,456 | ₩53,589 | ₩51,066 | ₩52,054 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,109 | ₩55,738 | ₩52,561 | ₩53,549 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,269 | ₩54,350 | ₩52,988 | ₩53,669 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,548 | ₩54,977 | ₩52,121 | ₩54,243 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,092 | ₩53,042 | ₩49,438 | ₩52,067 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,587 | ₩52,054 | ₩50,573 | ₩51,280 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,118 | ₩52,615 | ₩48,917 | ₩51,040 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,640 | ₩51,814 | ₩47,890 | ₩48,157 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,254 | ₩55,658 | ₩50,052 | ₩52,761 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,733 | ₩52,988 | ₩49,718 | ₩52,374 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,735 | ₩53,669 | ₩50,199 | ₩51,360 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,561 | ₩52,788 | ₩51,146 | ₩51,667 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,120 | ₩53,389 | ₩50,359 | ₩52,214 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩53,816 | ₩55,164 | ₩51,534 | ₩51,800 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩50,880 | ₩54,363 | ₩50,332 | ₩53,442 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,300 | ₩58,127 | ₩52,721 | ₩53,095 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,469 | ₩53,856 | ₩52,001 | ₩53,469 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,295 | ₩53,856 | ₩51,720 | ₩52,508 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,589 | ₩54,083 | ₩52,508 | ₩53,375 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩48,944 | ₩52,388 | ₩46,101 | ₩51,947 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩53,763 | ₩53,763 | ₩49,692 | ₩49,718 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,470 | ₩55,351 | ₩53,736 | ₩53,976 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩53,963 | ₩55,177 | ₩52,441 | ₩53,722 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,393 | ₩58,074 | ₩55,604 | ₩55,738 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,205 | ₩59,635 | ₩55,765 | ₩56,058 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,100 | ₩58,167 | ₩55,391 | ₩55,604 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,049 | ₩61,170 | ₩57,393 | ₩57,873 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩57,900 | ₩59,529 | ₩57,433 | ₩59,288 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,058 | ₩58,394 | ₩55,524 | ₩57,687 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,018 | ₩56,859 | ₩54,376 | ₩55,644 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,681 | ₩55,031 | ₩52,601 | ₩54,390 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩54,817 | ₩55,484 | ₩50,880 | ₩52,655 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,336 | ₩54,737 | ₩52,842 | ₩54,483 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,134 | ₩54,750 | ₩52,134 | ₩54,350 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩53,816 | ₩54,043 | ₩51,146 | ₩51,867 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩55,978 | ₩55,978 | ₩52,641 | ₩53,936 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,153 | ₩59,141 | ₩55,217 | ₩56,325 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,233 | ₩58,060 | ₩55,164 | ₩57,153 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,112 | ₩58,487 | ₩56,112 | ₩57,099 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩58,915 | ₩60,076 | ₩54,857 | ₩55,938 | -5.05% | 12.5만 |
|---|