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 | ₩44,203 | ₩46,840 | ₩44,203 | ₩45,354 | +2.60% | 15.5만 |
| 2026.10.08 | ₩43,454 | ₩44,551 | ₩43,360 | ₩44,123 | +1.54% | 18.3만 |
| 2026.10.07 | ₩44,150 | ₩44,538 | ₩42,423 | ₩43,494 | -1.49% | 17.5만 |
| 2026.10.06 | ₩44,297 | ₩45,809 | ₩43,936 | ₩44,819 | +1.18% | 10.8만 |
| 2026.10.05 | ₩46,478 | ₩46,478 | ₩43,922 | ₩44,297 | -4.69% | 11.8만 |
| 2026.10.02 | ₩47,402 | ₩47,763 | ₩46,599 | ₩47,094 | -0.65% | 11.8만 |
| 2026.10.01 | ₩47,027 | ₩47,857 | ₩46,586 | ₩46,612 | -0.88% | 9만 |
| 2026.09.30 | ₩47,897 | ₩48,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,893 |
| -2.10% |
| 10.9만 |
| 2026.09.29 | ₩48,165 | ₩49,101 | ₩47,402 | ₩47,402 | -1.58% | 13.3만 |
|---|
| 2026.09.28 | ₩49,583 | ₩49,583 | ₩46,840 | ₩47,696 | -3.81% | 16.7만 |
|---|
| 2026.09.25 | ₩50,587 | ₩51,176 | ₩49,677 | ₩50,279 | -0.61% | 8.3만 |
|---|
| 2026.09.24 | ₩50,855 | ₩51,336 | ₩49,637 | ₩50,038 | -1.61% | 12.7만 |
|---|
| 2026.09.23 | ₩51,096 | ₩52,340 | ₩50,855 | ₩51,082 | -0.03% | 11.1만 |
|---|
| 2026.09.22 | ₩51,617 | ₩51,751 | ₩50,319 | ₩50,922 | -1.35% | 13.9만 |
|---|
| 2026.09.21 | ₩51,443 | ₩51,443 | ₩50,239 | ₩50,922 | -1.01% | 7만 |
|---|
| 2026.09.18 | ₩50,266 | ₩51,256 | ₩49,476 | ₩50,868 | +1.20% | 15.8만 |
|---|
| 2026.09.17 | ₩51,591 | ₩51,979 | ₩49,650 | ₩50,467 | -2.18% | 12.3만 |
|---|
| 2026.09.16 | ₩50,948 | ₩51,189 | ₩48,673 | ₩50,159 | -1.55% | 18.2만 |
|---|
| 2026.09.15 | ₩51,122 | ₩51,457 | ₩49,583 | ₩50,948 | -0.34% | 8.6만 |
|---|
| 2026.09.14 | ₩50,734 | ₩52,715 | ₩49,838 | ₩51,684 | +1.87% | 7.6만 |
|---|
| 2026.09.11 | ₩51,631 | ₩52,099 | ₩50,801 | ₩51,470 | -0.31% | 7.7만 |
|---|
| 2026.09.10 | ₩50,520 | ₩51,497 | ₩50,078 | ₩50,654 | +0.26% | 7.2만 |
|---|
| 2026.09.09 | ₩54,040 | ₩54,200 | ₩51,537 | ₩51,751 | -4.23% | 17.1만 |
|---|
| 2026.09.08 | ₩54,240 | ₩55,445 | ₩53,290 | ₩53,826 | -0.76% | 16.6만 |
|---|
| 2026.09.04 | ₩52,340 | ₩53,839 | ₩51,805 | ₩53,491 | +2.20% | 8.5만 |
|---|
| 2026.09.03 | ₩50,266 | ₩52,661 | ₩50,038 | ₩52,206 | +3.86% | 13만 |
|---|
| 2026.09.02 | ₩49,945 | ₩50,587 | ₩49,356 | ₩49,557 | -0.78% | 12만 |
|---|
| 2026.09.01 | ₩48,432 | ₩49,851 | ₩48,432 | ₩49,182 | +1.55% | 13.5만 |
|---|
| 2026.08.31 | ₩49,048 | ₩49,369 | ₩48,178 | ₩48,620 | -0.87% | 7.8만 |
|---|
| 2026.08.28 | ₩50,105 | ₩50,279 | ₩48,232 | ₩48,580 | -3.04% | 7.5만 |
|---|
| 2026.08.27 | ₩51,751 | ₩51,751 | ₩49,356 | ₩49,958 | -3.47% | 13.1만 |
|---|
| 2026.08.26 | ₩50,346 | ₩52,728 | ₩50,346 | ₩52,635 | +4.55% | 7.4만 |
|---|
| 2026.08.25 | ₩50,707 | ₩51,283 | ₩49,557 | ₩50,400 | -0.61% | 11.5만 |
|---|
| 2026.08.24 | ₩48,820 | ₩50,774 | ₩48,593 | ₩49,985 | +2.38% | 28만 |
|---|
| 2026.08.21 | ₩48,780 | ₩50,373 | ₩48,713 | ₩49,369 | +1.21% | 14.2만 |
|---|
| 2026.08.20 | ₩51,979 | ₩51,979 | ₩48,111 | ₩48,446 | -6.80% | 16만 |
|---|
| 2026.08.19 | ₩53,491 | ₩53,598 | ₩51,430 | ₩51,524 | -3.68% | 8.7만 |
|---|
| 2026.08.18 | ₩53,571 | ₩54,334 | ₩52,875 | ₩53,558 | -0.02% | 8.7만 |
|---|
| 2026.08.17 | ₩55,298 | ₩55,458 | ₩54,200 | ₩54,374 | -1.67% | 11.1만 |
|---|
| 2026.08.14 | ₩53,451 | ₩56,368 | ₩53,451 | ₩55,793 | +4.38% | 22만 |
|---|
| 2026.08.13 | ₩52,742 | ₩54,414 | ₩52,474 | ₩54,013 | +2.41% | 15.1만 |
|---|
| 2026.08.12 | ₩50,319 | ₩52,849 | ₩50,012 | ₩52,313 | +3.96% | 21.8만 |
|---|
| 2026.08.11 | ₩51,564 | ₩51,658 | ₩49,811 | ₩50,507 | -2.05% | 13.6만 |
|---|
| 2026.08.10 | ₩51,658 | ₩52,942 | ₩48,914 | ₩52,688 | +1.99% | 25만 |
|---|
| 2026.08.07 | ₩54,067 | ₩54,535 | ₩51,979 | ₩53,049 | -1.88% | 13.6만 |
|---|
| 2026.08.06 | ₩56,074 | ₩58,162 | ₩53,264 | ₩53,384 | -4.80% | 24.8만 |
|---|
| 2026.08.05 | ₩65,950 | ₩70,915 | ₩56,382 | ₩57,037 | -13.51% | 69.3만 |
|---|
| 2026.08.04 | ₩53,116 | ₩55,793 | ₩52,554 | ₩55,739 | +4.94% | 16.3만 |
|---|
| 2026.08.03 | ₩52,942 | ₩53,438 | ₩51,283 | ₩52,527 | -0.78% | 31.5만 |
|---|
| 2026.07.31 | ₩54,869 | ₩55,124 | ₩51,858 | ₩52,059 | -5.12% | 22.2만 |
|---|
| 2026.07.30 | ₩54,749 | ₩55,672 | ₩54,214 | ₩54,588 | -0.29% | 9만 |
|---|
| 2026.07.29 | ₩56,783 | ₩56,783 | ₩52,206 | ₩54,348 | -4.29% | 23.6만 |
|---|
| 2026.07.28 | ₩57,198 | ₩57,278 | ₩55,151 | ₩56,409 | -1.38% | 8.5만 |
|---|
| 2026.07.27 | ₩56,127 | ₩58,657 | ₩55,860 | ₩57,733 | +2.86% | 10.2만 |
|---|
| 2026.07.24 | ₩56,930 | ₩59,206 | ₩55,539 | ₩55,980 | -1.67% | 12만 |
|---|
| 2026.07.23 | ₩55,432 | ₩58,309 | ₩54,133 | ₩56,435 | +1.81% | 34만 |
|---|
| 2026.07.22 | ₩54,481 | ₩56,208 | ₩54,481 | ₩55,472 | +1.82% | 11.7만 |
|---|
| 2026.07.21 | ₩53,438 | ₩54,923 | ₩52,862 | ₩54,495 | +1.98% | 9만 |
|---|
| 2026.07.20 | ₩54,200 | ₩55,498 | ₩52,875 | ₩53,250 | -1.75% | 8.5만 |
|---|
| 2026.07.17 | ₩52,220 | ₩54,869 | ₩51,069 | ₩53,799 | +3.02% | 10.8만 |
|---|
| 2026.07.16 | ₩56,475 | ₩56,475 | ₩52,996 | ₩53,665 | -4.98% | 9.2만 |
|---|
| 2026.07.15 | ₩59,045 | ₩60,624 | ₩56,007 | ₩56,221 | -4.78% | 14.5만 |
|---|
| 2026.07.14 | ₩57,867 | ₩61,481 | ₩57,867 | ₩59,232 | +2.36% | 28.2만 |
|---|
| 2026.07.13 | ₩56,449 | ₩57,078 | ₩55,592 | ₩56,649 | +0.36% | 16.5만 |
|---|
| 2026.07.10 | ₩57,707 | ₩58,496 | ₩56,502 | ₩57,921 | +0.37% | 19.2만 |
|---|
| 2026.07.09 | ₩58,911 | ₩58,965 | ₩57,185 | ₩57,707 | -2.04% | 9.1만 |
|---|
| 2026.07.08 | ₩60,129 | ₩60,731 | ₩58,148 | ₩58,710 | -2.36% | 11.5만 |
|---|
| 2026.07.07 | ₩63,729 | ₩63,729 | ₩60,397 | ₩61,507 | -3.49% | 12.4만 |
|---|
| 2026.07.06 | ₩64,251 | ₩67,168 | ₩63,167 | ₩63,956 | -0.46% | 15.7만 |
|---|
| 2026.07.02 | ₩64,746 | ₩66,191 | ₩63,046 | ₩63,702 | -1.61% | 15.5만 |
|---|
| 2026.07.01 | ₩63,943 | ₩66,767 | ₩63,301 | ₩64,385 | +0.69% | 15.4만 |
|---|
| 2026.06.30 | ₩62,417 | ₩65,429 | ₩62,417 | ₩64,545 | +3.41% | 18.6만 |
|---|
| 2026.06.29 | ₩61,574 | ₩62,404 | ₩59,580 | ₩60,878 | -1.13% | 17.4만 |
|---|
| 2026.06.26 | ₩57,774 | ₩63,903 | ₩57,774 | ₩62,578 | +8.32% | 188.3만 |
|---|
| 2026.06.25 | ₩57,586 | ₩61,989 | ₩57,586 | ₩58,684 | +1.91% | 27.3만 |
|---|
| 2026.06.24 | ₩58,055 | ₩59,634 | ₩56,582 | ₩56,930 | -1.94% | 11.2만 |
|---|
| 2026.06.23 | ₩57,533 | ₩58,630 | ₩57,506 | ₩58,055 | +0.91% | 8.8만 |
|---|
| 2026.06.22 | ₩60,169 | ₩61,748 | ₩58,215 | ₩58,416 | -2.91% | 17.3만 |
|---|
| 2026.06.18 | ₩60,437 | ₩62,899 | ₩60,102 | ₩62,578 | +3.54% | 17.2만 |
|---|
| 2026.06.17 | ₩56,930 | ₩61,507 | ₩56,542 | ₩60,423 | +6.14% | 26만 |
|---|
| 2026.06.16 | ₩60,075 | ₩60,718 | ₩57,319 | ₩57,573 | -4.17% | 11.1만 |
|---|
| 2026.06.15 | ₩60,209 | ₩61,534 | ₩58,884 | ₩60,825 | +1.02% | 11.9만 |
|---|
| 2026.06.12 | ₩59,139 | ₩61,026 | ₩58,081 | ₩60,423 | +2.17% | 19.9만 |
|---|
| 2026.06.11 | ₩55,672 | ₩59,446 | ₩55,672 | ₩58,858 | +5.72% | 13.3만 |
|---|
| 2026.06.10 | ₩56,636 | ₩59,058 | ₩54,856 | ₩54,856 | -3.14% | 12.6만 |
|---|
| 2026.06.09 | ₩57,894 | ₩59,219 | ₩55,619 | ₩57,988 | +0.16% | 19.6만 |
|---|
| 2026.06.08 | ₩59,393 | ₩60,999 | ₩58,001 | ₩58,429 | -1.62% | 25.7만 |
|---|
| 2026.06.05 | ₩59,955 | ₩60,437 | ₩58,162 | ₩58,898 | -1.76% | 21.7만 |
|---|
| 2026.06.04 | ₩56,127 | ₩62,966 | ₩56,020 | ₩61,494 | +9.56% | 55.3만 |
|---|
| 2026.06.03 | ₩56,944 | ₩59,768 | ₩55,766 | ₩57,305 | +0.63% | 36.7만 |
|---|
| 2026.06.02 | ₩55,873 | ₩56,248 | ₩53,545 | ₩54,013 | -3.33% | 22.7만 |
|---|
| 2026.06.01 | ₩57,091 | ₩57,211 | ₩54,816 | ₩56,730 | -0.63% | 19.4만 |
|---|
| 2026.05.29 | ₩56,007 | ₩58,577 | ₩55,124 | ₩57,961 | +3.49% | 22.2만 |
|---|
| 2026.05.28 | ₩53,946 | ₩56,355 | ₩53,933 | ₩55,980 | +3.77% | 12.4만 |
|---|
| 2026.05.27 | ₩52,983 | ₩56,020 | ₩52,635 | ₩53,973 | +1.87% | 20.7만 |
|---|
| 2026.05.26 | ₩52,180 | ₩54,227 | ₩52,099 | ₩52,367 | +0.36% | 35.1만 |
|---|
| 2026.05.22 | ₩50,493 | ₩51,952 | ₩49,209 | ₩49,610 | -1.75% | 14.2만 |
|---|
| 2026.05.21 | ₩51,096 | ₩51,229 | ₩48,526 | ₩49,784 | -2.57% | 25.8만 |
|---|
| 2026.05.20 | ₩50,774 | ₩54,508 | ₩48,205 | ₩52,916 | +4.22% | 55.2만 |
|---|
| 2026.05.19 | ₩43,441 | ₩44,404 | ₩43,133 | ₩43,748 | +0.71% | 16.7만 |
|---|
| 2026.05.18 | ₩43,106 | ₩44,123 | ₩42,865 | ₩43,400 | +0.68% | 10.5만 |
|---|
| 2026.05.15 | ₩43,561 | ₩44,096 | ₩42,183 | ₩42,932 | -1.44% | 13.4만 |
|---|
| 2026.05.14 | ₩44,712 | ₩45,421 | ₩43,668 | ₩44,551 | -0.36% | 12.3만 |
|---|
| 2026.05.13 | ₩46,933 | ₩47,161 | ₩44,016 | ₩44,712 | -4.73% | 22.2만 |
|---|
| 2026.05.12 | ₩47,710 | ₩48,593 | ₩46,639 | ₩48,205 | +1.04% | 15.5만 |
|---|
| 2026.05.11 | ₩47,348 | ₩48,339 | ₩46,505 | ₩47,964 | +1.30% | 21.1만 |
|---|
| 2026.05.08 | ₩48,017 | ₩49,423 | ₩48,017 | ₩48,740 | +1.51% | 16.9만 |
|---|
| 2026.05.07 | ₩48,299 | ₩49,503 | ₩47,375 | ₩47,670 | -1.30% | 10.8만 |
|---|
| 2026.05.06 | ₩48,580 | ₩49,383 | ₩47,830 | ₩48,486 | -0.19% | 11.9만 |
|---|
| 2026.05.05 | ₩47,201 | ₩48,513 | ₩47,174 | ₩47,991 | +1.67% | 10.4만 |
|---|
| 2026.05.04 | ₩48,392 | ₩49,249 | ₩46,693 | ₩46,786 | -3.32% | 15.4만 |
|---|
| 2026.05.01 | ₩49,168 | ₩50,319 | ₩47,736 | ₩48,968 | -0.41% | 9.2만 |
|---|
| 2026.04.30 | ₩48,473 | ₩49,771 | ₩48,473 | ₩49,128 | +1.35% | 12.6만 |
|---|
| 2026.04.29 | ₩48,646 | ₩48,660 | ₩47,027 | ₩47,335 | -2.70% | 11.2만 |
|---|
| 2026.04.28 | ₩47,522 | ₩48,031 | ₩45,234 | ₩46,652 | -1.83% | 16.1만 |
|---|
| 2026.04.27 | ₩48,058 | ₩49,275 | ₩47,121 | ₩48,004 | -0.11% | 14.8만 |
|---|
| 2026.04.24 | ₩51,082 | ₩51,082 | ₩48,017 | ₩48,125 | -5.79% | 26.1만 |
|---|
| 2026.04.23 | ₩49,235 | ₩52,099 | ₩49,101 | ₩51,778 | +5.16% | 36.9만 |
|---|
| 2026.04.22 | ₩49,262 | ₩49,771 | ₩48,178 | ₩49,704 | +0.90% | 14.2만 |
|---|
| 2026.04.21 | ₩49,838 | ₩50,239 | ₩47,455 | ₩47,964 | -3.76% | 31.8만 |
|---|
| 2026.04.20 | ₩54,200 | ₩54,481 | ₩49,690 | ₩50,052 | -7.65% | 42.8만 |
|---|
| 2026.04.17 | ₩56,475 | ₩57,653 | ₩53,558 | ₩54,361 | -3.74% | 29.5만 |
|---|
| 2026.04.16 | ₩55,686 | ₩56,194 | ₩54,093 | ₩54,348 | -2.40% | 23.1만 |
|---|
| 2026.04.15 | ₩58,764 | ₩58,978 | ₩56,181 | ₩57,011 | -2.98% | 26.6만 |
|---|
| 2026.04.14 | ₩60,865 | ₩61,748 | ₩59,754 | ₩59,942 | -1.52% | 14.2만 |
|---|
| 2026.04.13 | ₩58,938 | ₩61,695 | ₩58,617 | ₩60,785 | +3.13% | 16.5만 |
|---|
| 2026.04.10 | ₩57,559 | ₩60,785 | ₩57,546 | ₩59,834 | +3.95% | 15.1만 |
|---|
| 2026.04.09 | ₩54,789 | ₩58,617 | ₩54,388 | ₩57,586 | +5.11% | 22.6만 |
|---|
| 2026.04.08 | ₩58,014 | ₩58,309 | ₩54,776 | ₩55,365 | -4.57% | 22.9만 |
|---|
| 2026.04.07 | ₩52,701 | ₩54,869 | ₩51,591 | ₩53,812 | +2.11% | 16.7만 |
|---|
| 2026.04.06 | ₩53,705 | ₩55,953 | ₩52,420 | ₩53,076 | -1.17% | 25.6만 |
|---|
| 2026.04.02 | ₩52,835 | ₩55,204 | ₩51,778 | ₩53,705 | +1.65% | 14.5만 |
|---|
| 2026.04.01 | ₩56,208 | ₩57,011 | ₩55,365 | ₩55,512 | -1.24% | 9.7만 |
|---|
| 2026.03.31 | ₩52,006 | ₩55,217 | ₩51,109 | ₩54,374 | +4.55% | 32.5만 |
|---|
| 2026.03.30 | ₩56,301 | ₩56,301 | ₩49,878 | ₩50,881 | -9.63% | 33.9만 |
|---|
| 2026.03.27 | ₩58,242 | ₩58,483 | ₩55,659 | ₩56,475 | -3.03% | 12.6만 |
|---|
| 2026.03.26 | ₩60,678 | ₩61,507 | ₩58,911 | ₩59,727 | -1.57% | 17.2만 |
|---|
| 2026.03.25 | ₩61,748 | ₩62,310 | ₩60,089 | ₩61,320 | -0.69% | 21.8만 |
|---|
| 2026.03.24 | ₩61,936 | ₩63,153 | ₩60,959 | ₩61,681 | -0.41% | 18.6만 |
|---|
| 2026.03.23 | ₩59,781 | ₩62,524 | ₩58,617 | ₩61,561 | +2.98% | 31.5만 |
|---|
| 2026.03.20 | ₩63,849 | ₩64,759 | ₩54,468 | ₩57,559 | -9.85% | 78.2만 |
|---|
| 2026.03.19 | ₩68,319 | ₩73,284 | ₩62,591 | ₩63,327 | -7.31% | 49.2만 |
|---|
| 2026.03.18 | ₩81,782 | ₩82,679 | ₩74,663 | ₩75,680 | -7.46% | 32.5만 |
|---|
| 2026.03.17 | ₩80,243 | ₩82,398 | ₩78,892 | ₩81,782 | +1.92% | 19.2만 |
|---|
| 2026.03.16 | ₩73,605 | ₩77,928 | ₩73,605 | ₩77,205 | +4.89% | 9.6만 |
|---|
| 2026.03.13 | ₩75,091 | ₩78,182 | ₩73,097 | ₩73,351 | -2.32% | 17.7만 |
|---|
| 2026.03.12 | ₩79,761 | ₩80,605 | ₩74,060 | ₩74,221 | -6.95% | 15.1만 |
|---|
| 2026.03.11 | ₩75,773 | ₩77,406 | ₩74,997 | ₩76,737 | +1.27% | 9.1만 |
|---|
| 2026.03.10 | ₩78,490 | ₩80,444 | ₩76,282 | ₩77,580 | -1.16% | 11.8만 |
|---|
| 2026.03.09 | ₩77,593 | ₩81,474 | ₩76,295 | ₩78,865 | +1.64% | 20.2만 |
|---|
| 2026.03.06 | ₩77,058 | ₩80,618 | ₩76,429 | ₩77,246 | +0.24% | 8.3만 |
|---|
| 2026.03.05 | ₩85,677 | ₩86,319 | ₩77,701 | ₩78,851 | -7.97% | 38.8만 |
|---|
| 2026.03.04 | ₩79,159 | ₩81,635 | ₩76,964 | ₩80,725 | +1.98% | 17.1만 |
|---|
| 2026.03.03 | ₩74,462 | ₩75,479 | ₩72,267 | ₩75,158 | +0.93% | 6.1만 |
|---|
| 2026.03.02 | ₩76,295 | ₩77,607 | ₩75,185 | ₩75,720 | -0.75% | 12.3만 |
|---|
| 2026.02.27 | ₩74,395 | ₩74,395 | ₩71,665 | ₩74,101 | -0.40% | 7.3만 |
|---|
| 2026.02.26 | ₩73,779 | ₩74,730 | ₩72,187 | ₩74,515 | +1.00% | 5.4만 |
|---|
| 2026.02.25 | ₩75,573 | ₩75,613 | ₩72,120 | ₩73,512 | -2.73% | 9.6만 |
|---|
| 2026.02.24 | ₩71,317 | ₩75,492 | ₩69,537 | ₩75,131 | +5.35% | 19.1만 |
|---|
| 2026.02.23 | ₩72,414 | ₩72,709 | ₩71,330 | ₩72,013 | -0.55% | 6.3만 |
|---|
| 2026.02.20 | ₩71,170 | ₩72,762 | ₩70,032 | ₩70,728 | -0.62% | 5.4만 |
|---|
| 2026.02.19 | ₩69,979 | ₩71,585 | ₩69,430 | ₩70,929 | +1.36% | 5.8만 |
|---|
| 2026.02.18 | ₩69,631 | ₩71,304 | ₩69,510 | ₩69,979 | +0.50% | 6.8만 |
|---|
| 2026.02.17 | ₩66,646 | ₩68,774 | ₩65,776 | ₩68,573 | +2.89% | 8.6만 |
|---|
| 2026.02.13 | ₩67,208 | ₩68,453 | ₩65,750 | ₩65,830 | -2.05% | 6.8만 |
|---|
| 2026.02.12 | ₩66,700 | ₩69,497 | ₩65,281 | ₩67,302 | +0.90% | 13.1만 |
|---|
| 2026.02.11 | ₩68,440 | ₩70,126 | ₩66,807 | ₩67,262 | -1.72% | 7.8만 |
|---|
| 2026.02.10 | ₩70,407 | ₩70,460 | ₩68,266 | ₩68,788 | -2.30% | 10.9만 |
|---|
| 2026.02.09 | ₩65,121 | ₩71,304 | ₩65,121 | ₩70,969 | +8.98% | 20.2만 |
|---|
| 2026.02.06 | ₩63,635 | ₩64,545 | ₩62,565 | ₩64,077 | +0.69% | 7.8만 |
|---|
| 2026.02.05 | ₩62,230 | ₩64,050 | ₩61,347 | ₩61,721 | -0.82% | 12.7만 |
|---|
| 2026.02.04 | ₩64,652 | ₩64,652 | ₩61,106 | ₩63,555 | -1.70% | 23.5만 |
|---|
| 2026.02.03 | ₩66,459 | ₩66,994 | ₩62,819 | ₩65,201 | -1.89% | 13.9만 |
|---|
| 2026.02.02 | ₩66,994 | ₩69,069 | ₩66,646 | ₩67,623 | +0.94% | 11.2만 |
|---|
| 2026.01.30 | ₩66,941 | ₩68,533 | ₩65,375 | ₩68,092 | +1.72% | 15.1만 |
|---|
| 2026.01.29 | ₩69,136 | ₩70,367 | ₩66,191 | ₩68,065 | -1.55% | 15.3만 |
|---|
| 2026.01.28 | ₩71,959 | ₩71,959 | ₩68,533 | ₩69,443 | -3.50% | 12.9만 |
|---|
| 2026.01.27 | ₩71,504 | ₩73,338 | ₩70,982 | ₩71,799 | +0.41% | 22만 |
|---|
| 2026.01.26 | ₩70,942 | ₩71,906 | ₩69,845 | ₩70,032 | -1.28% | 9.5만 |
|---|
| 2026.01.23 | ₩70,353 | ₩70,648 | ₩69,055 | ₩70,313 | -0.06% | 5.2만 |
|---|
| 2026.01.22 | ₩71,625 | ₩71,625 | ₩69,069 | ₩69,818 | -2.52% | 6만 |
|---|
| 2026.01.21 | ₩71,103 | ₩72,040 | ₩68,975 | ₩71,089 | -0.02% | 12.2만 |
|---|
| 2026.01.20 | ₩70,126 | ₩71,919 | ₩68,988 | ₩69,992 | -0.19% | 16.5만 |
|---|
| 2026.01.16 | ₩69,376 | ₩70,286 | ₩67,918 | ₩70,126 | +1.08% | 11.7만 |
|---|
| 2026.01.15 | ₩70,032 | ₩70,701 | ₩68,801 | ₩69,002 | -1.47% | 11만 |
|---|
| 2026.01.14 | ₩69,524 | ₩70,086 | ₩68,252 | ₩69,510 | -0.02% | 14.4만 |
|---|
| 2026.01.13 | ₩70,487 | ₩70,956 | ₩68,935 | ₩69,805 | -0.97% | 11.5만 |
|---|
| 2026.01.12 | ₩69,751 | ₩71,330 | ₩68,159 | ₩70,795 | +1.50% | 13.7만 |
|---|
| 2026.01.09 | ₩68,935 | ₩70,915 | ₩67,610 | ₩68,573 | -0.52% | 28.2만 |
|---|
| 2026.01.08 | ₩70,768 | ₩71,116 | ₩67,128 | ₩68,560 | -3.12% | 25.5만 |
|---|
| 2026.01.07 | ₩69,189 | ₩71,718 | ₩68,440 | ₩68,908 | -0.41% | 26만 |
|---|
| 2026.01.06 | ₩67,142 | ₩69,591 | ₩66,392 | ₩69,417 | +3.39% | 27.4만 |
|---|
| 2026.01.05 | ₩65,000 | ₩68,841 | ₩64,773 | ₩65,870 | +1.34% | 21.1만 |
|---|
| 2026.01.02 | ₩60,718 | ₩63,675 | ₩60,290 | ₩63,675 | +4.87% | 23.3만 |
|---|
| 2025.12.31 | ₩59,768 | ₩60,597 | ₩58,884 | ₩59,768 | 0.00% | 23.4만 |
|---|
| 2025.12.30 | ₩59,955 | ₩61,494 | ₩58,523 | ₩59,607 | -0.58% | 34.9만 |
|---|
| 2025.12.29 | ₩59,634 | ₩59,861 | ₩58,175 | ₩58,697 | -1.57% | 25.5만 |
|---|
| 2025.12.26 | ₩60,410 | ₩61,454 | ₩59,259 | ₩60,865 | +0.75% | 18.3만 |
|---|
| 2025.12.24 | ₩58,590 | ₩62,163 | ₩58,590 | ₩60,490 | +3.24% | 15만 |
|---|
| 2025.12.23 | ₩57,559 | ₩59,553 | ₩57,533 | ₩58,617 | +1.84% | 6.7만 |
|---|
| 2025.12.22 | ₩54,762 | ₩57,948 | ₩54,762 | ₩57,894 | +5.72% | 8.9만 |
|---|
| 2025.12.19 | ₩53,264 | ₩54,200 | ₩50,868 | ₩53,638 | +0.70% | 14.6만 |
|---|
| 2025.12.18 | ₩52,956 | ₩54,174 | ₩51,992 | ₩52,942 | -0.03% | 9.2만 |
|---|
| 2025.12.17 | ₩53,411 | ₩54,227 | ₩51,791 | ₩51,832 | -2.96% | 8.2만 |
|---|
| 2025.12.16 | ₩52,260 | ₩53,652 | ₩51,818 | ₩53,330 | +2.05% | 12만 |
|---|
| 2025.12.15 | ₩53,183 | ₩53,866 | ₩51,778 | ₩52,287 | -1.69% | 8.7만 |
|---|
| 2025.12.12 | ₩53,344 | ₩54,374 | ₩51,885 | ₩52,822 | -0.98% | 14.1만 |
|---|
| 2025.12.11 | ₩51,925 | ₩53,531 | ₩51,029 | ₩53,103 | +2.27% | 13.2만 |
|---|
| 2025.12.10 | ₩50,587 | ₩52,688 | ₩50,119 | ₩51,925 | +2.65% | 21만 |
|---|
| 2025.12.09 | ₩52,394 | ₩52,514 | ₩50,493 | ₩50,533 | -3.55% | 14만 |
|---|
| 2025.12.08 | ₩52,367 | ₩53,264 | ₩51,805 | ₩52,420 | +0.10% | 8.2만 |
|---|
| 2025.12.05 | ₩53,598 | ₩53,732 | ₩51,203 | ₩52,193 | -2.62% | 18만 |
|---|
| 2025.12.04 | ₩53,250 | ₩55,887 | ₩52,701 | ₩53,692 | +0.83% | 15.2만 |
|---|
| 2025.12.03 | ₩53,411 | ₩54,495 | ₩53,130 | ₩53,812 | +0.75% | 5.1만 |
|---|
| 2025.12.02 | ₩52,688 | ₩55,124 | ₩52,260 | ₩54,388 | +3.23% | 13.3만 |
|---|
| 2025.12.01 | ₩50,226 | ₩53,183 | ₩49,570 | ₩52,206 | +3.94% | 16.8만 |
|---|
| 2025.11.28 | ₩51,725 | ₩52,193 | ₩50,707 | ₩51,417 | -0.60% | 2만 |
|---|
| 2025.11.26 | ₩49,249 | ₩52,755 | ₩49,048 | ₩51,176 | +3.91% | 22.5만 |
|---|
| 2025.11.25 | ₩51,778 | ₩51,952 | ₩48,017 | ₩48,285 | -6.75% | 25.5만 |
|---|
| 2025.11.24 | ₩52,394 | ₩55,806 | ₩50,186 | ₩52,902 | +0.97% | 24.8만 |
|---|
| 2025.11.21 | ₩50,868 | ₩53,130 | ₩49,851 | ₩52,514 | +3.24% | 21.2만 |
|---|
| 2025.11.20 | ₩52,875 | ₩53,812 | ₩50,333 | ₩51,497 | -2.61% | 12.2만 |
|---|
| 2025.11.19 | ₩52,701 | ₩52,929 | ₩51,283 | ₩51,805 | -1.70% | 5.8만 |
|---|
| 2025.11.18 | ₩51,256 | ₩53,531 | ₩50,493 | ₩52,354 | +2.14% | 10.8만 |
|---|
| 2025.11.17 | ₩53,959 | ₩55,311 | ₩51,671 | ₩51,939 | -3.75% | 19.3만 |
|---|
| 2025.11.14 | ₩51,015 | ₩54,508 | ₩50,467 | ₩53,585 | +5.04% | 13.7만 |
|---|
| 2025.11.13 | ₩57,452 | ₩58,282 | ₩52,862 | ₩53,237 | -7.34% | 13.7만 |
|---|
| 2025.11.12 | ₩53,611 | ₩54,000 | ₩52,139 | ₩53,611 | 0.00% | 16.7만 |
|---|
| 2025.11.11 | ₩53,438 | ₩54,000 | ₩51,858 | ₩52,648 | -1.48% | 7.6만 |
|---|
| 2025.11.10 | ₩53,732 | ₩54,227 | ₩52,648 | ₩53,518 | -0.40% | 8.3만 |
|---|
| 2025.11.07 | ₩49,075 | ₩52,527 | ₩46,224 | ₩52,086 | +6.14% | 27.4만 |
|---|
| 2025.11.06 | ₩53,906 | ₩53,906 | ₩49,824 | ₩49,851 | -7.52% | 12.7만 |
|---|
| 2025.11.05 | ₩54,615 | ₩55,498 | ₩53,879 | ₩54,120 | -0.91% | 12.3만 |
|---|
| 2025.11.04 | ₩54,107 | ₩55,324 | ₩52,581 | ₩53,866 | -0.45% | 8.6만 |
|---|
| 2025.11.03 | ₩57,546 | ₩58,229 | ₩55,753 | ₩55,887 | -2.88% | 10.3만 |
|---|
| 2025.10.31 | ₩56,355 | ₩59,794 | ₩55,913 | ₩56,208 | -0.26% | 7.7만 |
|---|
| 2025.10.30 | ₩58,255 | ₩58,322 | ₩55,539 | ₩55,753 | -4.30% | 16.5만 |
|---|
| 2025.10.29 | ₩60,209 | ₩61,333 | ₩57,546 | ₩58,028 | -3.62% | 20.9만 |
|---|
| 2025.10.28 | ₩58,055 | ₩59,687 | ₩57,586 | ₩59,446 | +2.40% | 24.8만 |
|---|
| 2025.10.27 | ₩56,208 | ₩58,550 | ₩55,672 | ₩57,840 | +2.90% | 23.4만 |
|---|
| 2025.10.24 | ₩56,168 | ₩57,011 | ₩54,522 | ₩55,793 | -0.67% | 11.6만 |
|---|
| 2025.10.23 | ₩52,822 | ₩55,177 | ₩52,742 | ₩54,535 | +3.24% | 18.2만 |
|---|
| 2025.10.22 | ₩54,963 | ₩55,632 | ₩51,015 | ₩52,795 | -3.94% | 15.3만 |
|---|
| 2025.10.21 | ₩54,481 | ₩54,883 | ₩52,983 | ₩54,629 | +0.27% | 12만 |
|---|
| 2025.10.20 | ₩52,273 | ₩54,896 | ₩52,273 | ₩54,495 | +4.25% | 13.8만 |
|---|
| 2025.10.17 | ₩53,959 | ₩54,187 | ₩51,283 | ₩52,006 | -3.62% | 7.6만 |
|---|
| 2025.10.16 | ₩56,127 | ₩56,127 | ₩52,782 | ₩54,080 | -3.65% | 12.9만 |
|---|
| 2025.10.15 | ₩57,305 | ₩59,299 | ₩55,365 | ₩56,475 | -1.45% | 14.7만 |
|---|
| 2025.10.14 | ₩57,385 | ₩58,215 | ₩55,311 | ₩57,305 | -0.14% | 5.7만 |
|---|
| 2025.10.13 | ₩56,261 | ₩58,643 | ₩56,261 | ₩57,252 | +1.76% | 6.8만 |
|---|
| 2025.10.10 | ₩59,072 | ₩60,236 | ₩55,003 | ₩56,087 | -5.05% | 12.5만 |
|---|