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 | ₩44,141 | ₩46,774 | ₩44,141 | ₩45,290 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,393 | ₩44,488 | ₩43,299 | ₩44,061 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,088 | ₩44,475 | ₩42,364 | ₩43,433 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,235 | ₩45,745 | ₩43,874 | ₩44,756 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,413 | ₩46,413 | ₩43,860 | ₩44,235 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,335 | ₩47,696 | ₩46,533 | ₩47,028 | -0.65% | 11.8만 |
| 2026.10.01 | ₩46,961 | ₩47,789 | ₩46,520 | ₩46,546 | -0.88% | 9만 |
| 2026.09.30 | ₩47,829 | ₩48,110 | ₩46,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,827 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,097 | ₩49,032 | ₩47,335 | ₩47,335 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,513 | ₩49,513 | ₩46,774 | ₩47,629 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,516 | ₩51,104 | ₩49,607 | ₩50,208 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,783 | ₩51,264 | ₩49,567 | ₩49,968 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩51,023 | ₩52,266 | ₩50,783 | ₩51,010 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,545 | ₩51,678 | ₩50,248 | ₩50,850 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,371 | ₩51,371 | ₩50,168 | ₩50,850 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,195 | ₩51,184 | ₩49,406 | ₩50,796 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,518 | ₩51,905 | ₩49,580 | ₩50,395 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩50,876 | ₩51,117 | ₩48,605 | ₩50,088 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩51,050 | ₩51,384 | ₩49,513 | ₩50,876 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,663 | ₩52,640 | ₩49,767 | ₩51,611 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,558 | ₩52,026 | ₩50,729 | ₩51,398 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,449 | ₩51,424 | ₩50,008 | ₩50,582 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩53,963 | ₩54,124 | ₩51,464 | ₩51,678 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,164 | ₩55,367 | ₩53,215 | ₩53,750 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,266 | ₩53,763 | ₩51,732 | ₩53,416 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,195 | ₩52,587 | ₩49,968 | ₩52,133 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩49,874 | ₩50,516 | ₩49,286 | ₩49,487 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,364 | ₩49,781 | ₩48,364 | ₩49,112 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩48,979 | ₩49,299 | ₩48,110 | ₩48,551 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩50,034 | ₩50,208 | ₩48,163 | ₩48,511 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,678 | ₩51,678 | ₩49,286 | ₩49,887 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,275 | ₩52,654 | ₩50,275 | ₩52,560 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,636 | ₩51,210 | ₩49,487 | ₩50,328 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,752 | ₩50,703 | ₩48,524 | ₩49,914 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,711 | ₩50,302 | ₩48,645 | ₩49,299 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩51,905 | ₩51,905 | ₩48,043 | ₩48,377 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,416 | ₩53,522 | ₩51,357 | ₩51,451 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,496 | ₩54,257 | ₩52,801 | ₩53,482 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,220 | ₩55,380 | ₩54,124 | ₩54,298 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,375 | ₩56,289 | ₩53,375 | ₩55,714 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,667 | ₩54,338 | ₩52,400 | ₩53,937 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,248 | ₩52,774 | ₩49,941 | ₩52,239 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,491 | ₩51,585 | ₩49,740 | ₩50,435 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,585 | ₩52,868 | ₩48,845 | ₩52,614 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩53,990 | ₩54,458 | ₩51,905 | ₩52,974 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩55,995 | ₩58,080 | ₩53,188 | ₩53,309 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩65,857 | ₩70,815 | ₩56,302 | ₩56,957 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩53,041 | ₩55,714 | ₩52,480 | ₩55,661 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩52,868 | ₩53,362 | ₩51,210 | ₩52,453 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,792 | ₩55,046 | ₩51,785 | ₩51,986 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,672 | ₩55,594 | ₩54,137 | ₩54,511 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,703 | ₩56,703 | ₩52,133 | ₩54,271 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,117 | ₩57,197 | ₩55,073 | ₩56,329 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩56,048 | ₩58,574 | ₩55,781 | ₩57,652 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩56,850 | ₩59,122 | ₩55,460 | ₩55,901 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,353 | ₩58,227 | ₩54,057 | ₩56,356 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,404 | ₩56,128 | ₩54,404 | ₩55,393 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,362 | ₩54,845 | ₩52,787 | ₩54,418 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,124 | ₩55,420 | ₩52,801 | ₩53,175 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,146 | ₩54,792 | ₩50,997 | ₩53,723 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,396 | ₩56,396 | ₩52,921 | ₩53,589 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩58,962 | ₩60,538 | ₩55,928 | ₩56,142 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,786 | ₩61,394 | ₩57,786 | ₩59,149 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,369 | ₩56,997 | ₩55,514 | ₩56,569 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,625 | ₩58,414 | ₩56,422 | ₩57,839 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩58,828 | ₩58,881 | ₩57,104 | ₩57,625 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩60,044 | ₩60,645 | ₩58,066 | ₩58,627 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,639 | ₩63,639 | ₩60,311 | ₩61,420 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,160 | ₩67,073 | ₩63,078 | ₩63,866 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,655 | ₩66,098 | ₩62,957 | ₩63,612 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩63,853 | ₩66,672 | ₩63,211 | ₩64,294 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,329 | ₩65,336 | ₩62,329 | ₩64,454 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,487 | ₩62,316 | ₩59,496 | ₩60,792 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,692 | ₩63,813 | ₩57,692 | ₩62,490 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,505 | ₩61,902 | ₩57,505 | ₩58,601 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩57,973 | ₩59,550 | ₩56,503 | ₩56,850 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,451 | ₩58,547 | ₩57,425 | ₩57,973 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,084 | ₩61,661 | ₩58,133 | ₩58,333 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,351 | ₩62,810 | ₩60,017 | ₩62,490 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩56,850 | ₩61,420 | ₩56,462 | ₩60,338 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩59,991 | ₩60,632 | ₩57,238 | ₩57,491 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,124 | ₩61,447 | ₩58,801 | ₩60,739 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩59,055 | ₩60,939 | ₩57,999 | ₩60,338 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,594 | ₩59,362 | ₩55,594 | ₩58,774 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,556 | ₩58,975 | ₩54,779 | ₩54,779 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩57,812 | ₩59,135 | ₩55,540 | ₩57,906 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,309 | ₩60,913 | ₩57,919 | ₩58,347 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩59,870 | ₩60,351 | ₩58,080 | ₩58,815 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩56,048 | ₩62,877 | ₩55,941 | ₩61,407 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩56,863 | ₩59,683 | ₩55,687 | ₩57,224 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,794 | ₩56,168 | ₩53,469 | ₩53,937 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩57,010 | ₩57,131 | ₩54,739 | ₩56,650 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩55,928 | ₩58,494 | ₩55,046 | ₩57,879 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩53,870 | ₩56,275 | ₩53,857 | ₩55,901 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩52,908 | ₩55,941 | ₩52,560 | ₩53,897 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,106 | ₩54,151 | ₩52,026 | ₩52,293 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,422 | ₩51,879 | ₩49,139 | ₩49,540 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩51,023 | ₩51,157 | ₩48,457 | ₩49,714 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,703 | ₩54,431 | ₩48,137 | ₩52,841 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,379 | ₩44,341 | ₩43,072 | ₩43,687 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩43,045 | ₩44,061 | ₩42,805 | ₩43,339 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,499 | ₩44,034 | ₩42,123 | ₩42,871 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,649 | ₩45,357 | ₩43,606 | ₩44,488 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩46,867 | ₩47,094 | ₩43,954 | ₩44,649 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,642 | ₩48,524 | ₩46,573 | ₩48,137 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,281 | ₩48,270 | ₩46,440 | ₩47,896 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩47,950 | ₩49,353 | ₩47,950 | ₩48,671 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,230 | ₩49,433 | ₩47,308 | ₩47,602 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,511 | ₩49,313 | ₩47,763 | ₩48,417 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,134 | ₩48,444 | ₩47,108 | ₩47,923 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,324 | ₩49,179 | ₩46,627 | ₩46,720 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,099 | ₩50,248 | ₩47,669 | ₩48,899 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,404 | ₩49,700 | ₩48,404 | ₩49,059 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,578 | ₩48,591 | ₩46,961 | ₩47,268 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,455 | ₩47,963 | ₩45,170 | ₩46,587 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩47,990 | ₩49,206 | ₩47,054 | ₩47,936 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩51,010 | ₩51,010 | ₩47,950 | ₩48,057 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,166 | ₩52,026 | ₩49,032 | ₩51,705 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,193 | ₩49,700 | ₩48,110 | ₩49,634 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,767 | ₩50,168 | ₩47,388 | ₩47,896 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,124 | ₩54,404 | ₩49,620 | ₩49,981 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,396 | ₩57,572 | ₩53,482 | ₩54,284 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,607 | ₩56,115 | ₩54,017 | ₩54,271 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,681 | ₩58,895 | ₩56,102 | ₩56,930 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,779 | ₩61,661 | ₩59,670 | ₩59,857 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩58,855 | ₩61,608 | ₩58,534 | ₩60,699 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,478 | ₩60,699 | ₩57,465 | ₩59,750 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,712 | ₩58,534 | ₩54,311 | ₩57,505 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩57,933 | ₩58,227 | ₩54,698 | ₩55,286 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,627 | ₩54,792 | ₩51,518 | ₩53,736 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,629 | ₩55,874 | ₩52,346 | ₩53,001 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,761 | ₩55,126 | ₩51,705 | ₩53,629 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,128 | ₩56,930 | ₩55,286 | ₩55,433 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩51,932 | ₩55,139 | ₩51,037 | ₩54,298 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,222 | ₩56,222 | ₩49,807 | ₩50,810 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,160 | ₩58,400 | ₩55,580 | ₩56,396 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,592 | ₩61,420 | ₩58,828 | ₩59,643 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,661 | ₩62,222 | ₩60,004 | ₩61,233 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩61,848 | ₩63,064 | ₩60,873 | ₩61,594 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,697 | ₩62,436 | ₩58,534 | ₩61,474 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,759 | ₩64,668 | ₩54,391 | ₩57,478 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,223 | ₩73,181 | ₩62,503 | ₩63,238 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,667 | ₩82,562 | ₩74,557 | ₩75,573 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,130 | ₩82,282 | ₩78,780 | ₩81,667 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,501 | ₩77,818 | ₩73,501 | ₩77,096 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩74,985 | ₩78,072 | ₩72,994 | ₩73,248 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,649 | ₩80,491 | ₩73,956 | ₩74,116 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,666 | ₩77,297 | ₩74,891 | ₩76,629 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,379 | ₩80,330 | ₩76,174 | ₩77,471 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,484 | ₩81,359 | ₩76,188 | ₩78,753 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩76,949 | ₩80,504 | ₩76,321 | ₩77,136 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,556 | ₩86,197 | ₩77,591 | ₩78,740 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩79,047 | ₩81,520 | ₩76,856 | ₩80,611 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,357 | ₩75,372 | ₩72,165 | ₩75,052 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,188 | ₩77,497 | ₩75,078 | ₩75,613 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,290 | ₩74,290 | ₩71,564 | ₩73,996 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,675 | ₩74,624 | ₩72,085 | ₩74,410 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,466 | ₩75,506 | ₩72,018 | ₩73,408 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,216 | ₩75,386 | ₩69,439 | ₩75,025 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,312 | ₩72,606 | ₩71,230 | ₩71,911 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩71,069 | ₩72,660 | ₩69,933 | ₩70,628 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩69,880 | ₩71,484 | ₩69,332 | ₩70,829 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,532 | ₩71,203 | ₩69,412 | ₩69,880 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,552 | ₩68,677 | ₩65,684 | ₩68,477 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,114 | ₩68,356 | ₩65,657 | ₩65,737 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,606 | ₩69,399 | ₩65,189 | ₩67,207 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,343 | ₩70,027 | ₩66,713 | ₩67,167 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,307 | ₩70,361 | ₩68,169 | ₩68,690 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩65,029 | ₩71,203 | ₩65,029 | ₩70,869 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,545 | ₩64,454 | ₩62,476 | ₩63,986 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,142 | ₩63,960 | ₩61,260 | ₩61,634 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,561 | ₩64,561 | ₩61,020 | ₩63,465 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,365 | ₩66,900 | ₩62,730 | ₩65,109 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩66,900 | ₩68,971 | ₩66,552 | ₩67,528 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩66,846 | ₩68,437 | ₩65,283 | ₩67,996 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩69,038 | ₩70,267 | ₩66,098 | ₩67,969 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩71,858 | ₩71,858 | ₩68,437 | ₩69,345 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,403 | ₩73,234 | ₩70,882 | ₩71,697 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩70,842 | ₩71,804 | ₩69,746 | ₩69,933 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,254 | ₩70,548 | ₩68,958 | ₩70,214 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,524 | ₩71,524 | ₩68,971 | ₩69,719 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩71,002 | ₩71,938 | ₩68,878 | ₩70,989 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩70,027 | ₩71,818 | ₩68,891 | ₩69,893 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,278 | ₩70,187 | ₩67,822 | ₩70,027 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩69,933 | ₩70,601 | ₩68,704 | ₩68,904 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,425 | ₩69,987 | ₩68,156 | ₩69,412 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,388 | ₩70,855 | ₩68,837 | ₩69,706 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,653 | ₩71,230 | ₩68,062 | ₩70,695 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩68,837 | ₩70,815 | ₩67,514 | ₩68,477 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,668 | ₩71,016 | ₩67,033 | ₩68,463 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,091 | ₩71,617 | ₩68,343 | ₩68,811 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩67,047 | ₩69,492 | ₩66,298 | ₩69,319 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩64,908 | ₩68,744 | ₩64,681 | ₩65,777 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,632 | ₩63,585 | ₩60,204 | ₩63,585 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,683 | ₩60,512 | ₩58,801 | ₩59,683 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩59,870 | ₩61,407 | ₩58,440 | ₩59,523 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,550 | ₩59,777 | ₩58,093 | ₩58,614 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,325 | ₩61,367 | ₩59,175 | ₩60,779 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,507 | ₩62,075 | ₩58,507 | ₩60,405 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,478 | ₩59,469 | ₩57,451 | ₩58,534 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,685 | ₩57,866 | ₩54,685 | ₩57,812 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,188 | ₩54,124 | ₩50,796 | ₩53,563 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩52,881 | ₩54,097 | ₩51,919 | ₩52,868 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,335 | ₩54,151 | ₩51,718 | ₩51,758 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,186 | ₩53,576 | ₩51,745 | ₩53,255 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,108 | ₩53,790 | ₩51,705 | ₩52,213 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,269 | ₩54,298 | ₩51,812 | ₩52,747 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩51,852 | ₩53,456 | ₩50,957 | ₩53,028 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,516 | ₩52,614 | ₩50,048 | ₩51,852 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,320 | ₩52,440 | ₩50,422 | ₩50,462 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,293 | ₩53,188 | ₩51,732 | ₩52,346 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,522 | ₩53,656 | ₩51,130 | ₩52,119 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,175 | ₩55,808 | ₩52,627 | ₩53,616 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,335 | ₩54,418 | ₩53,055 | ₩53,736 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,614 | ₩55,046 | ₩52,186 | ₩54,311 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,155 | ₩53,108 | ₩49,500 | ₩52,133 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,651 | ₩52,119 | ₩50,636 | ₩51,344 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,179 | ₩52,680 | ₩48,979 | ₩51,104 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,705 | ₩51,879 | ₩47,950 | ₩48,217 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,320 | ₩55,727 | ₩50,115 | ₩52,827 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,796 | ₩53,055 | ₩49,781 | ₩52,440 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,801 | ₩53,736 | ₩50,262 | ₩51,424 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,627 | ₩52,854 | ₩51,210 | ₩51,732 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,184 | ₩53,456 | ₩50,422 | ₩52,280 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩53,883 | ₩55,233 | ₩51,598 | ₩51,865 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩50,943 | ₩54,431 | ₩50,395 | ₩53,509 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,371 | ₩58,200 | ₩52,787 | ₩53,162 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,536 | ₩53,923 | ₩52,066 | ₩53,536 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,362 | ₩53,923 | ₩51,785 | ₩52,574 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,656 | ₩54,151 | ₩52,574 | ₩53,442 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩49,005 | ₩52,453 | ₩46,159 | ₩52,012 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩53,830 | ₩53,830 | ₩49,754 | ₩49,781 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,538 | ₩55,420 | ₩53,803 | ₩54,044 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩54,030 | ₩55,246 | ₩52,507 | ₩53,790 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,465 | ₩58,146 | ₩55,674 | ₩55,808 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,275 | ₩59,710 | ₩55,834 | ₩56,128 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,173 | ₩58,240 | ₩55,460 | ₩55,674 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,124 | ₩61,247 | ₩57,465 | ₩57,946 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩57,973 | ₩59,603 | ₩57,505 | ₩59,362 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,128 | ₩58,467 | ₩55,594 | ₩57,759 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,088 | ₩56,930 | ₩54,445 | ₩55,714 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,747 | ₩55,099 | ₩52,667 | ₩54,458 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩54,886 | ₩55,554 | ₩50,943 | ₩52,721 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,404 | ₩54,805 | ₩52,908 | ₩54,551 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,199 | ₩54,819 | ₩52,199 | ₩54,418 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩53,883 | ₩54,110 | ₩51,210 | ₩51,932 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩56,048 | ₩56,048 | ₩52,707 | ₩54,004 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,224 | ₩59,215 | ₩55,286 | ₩56,396 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,304 | ₩58,133 | ₩55,233 | ₩57,224 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,182 | ₩58,561 | ₩56,182 | ₩57,171 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩58,988 | ₩60,151 | ₩54,926 | ₩56,008 | -5.05% | 12.5만 |
|---|