시장 데이터를 불러오는 중
전체 종목
텔레샛 과거 주가
Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares · TSAT · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares · TSAT · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,605 | ₩61,727 | ₩59,068 | ₩61,406 | +1.32% | 9.5만 |
| 2026.10.08 | ₩62,221 | ₩62,221 | ₩57,371 | ₩59,669 | -4.10% | 13.8만 |
| 2026.10.07 | ₩62,435 | ₩62,729 | ₩60,805 | ₩62,448 | +0.02% | 8.1만 |
| 2026.10.06 | ₩63,036 | ₩65,802 | ₩62,221 | ₩63,678 | +1.02% | 8.5만 |
| 2026.10.05 | ₩63,958 | ₩64,412 | ₩61,393 | ₩61,687 | -3.55% | 9.7만 |
| 2026.10.02 | ₩63,263 | ₩65,294 | ₩63,116 | ₩64,132 | +1.37% | 5.2만 |
| 2026.10.01 | ₩62,555 | ₩62,555 | ₩60,725 | ₩62,034 | -0.83% | 9.1만 |
| 2026.09.30 | ₩62,435 | ₩63,197 | ₩61,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,647 |
| -1.26% |
| 7만 |
| 2026.09.29 | ₩64,239 | ₩64,533 | ₩60,070 | ₩61,206 | -4.72% | 11만 |
|---|
| 2026.09.28 | ₩63,624 | ₩65,094 | ₩62,261 | ₩63,317 | -0.48% | 11.5만 |
|---|
| 2026.09.25 | ₩65,361 | ₩66,844 | ₩64,038 | ₩64,412 | -1.45% | 10.2만 |
|---|
| 2026.09.24 | ₩61,994 | ₩65,134 | ₩60,778 | ₩64,185 | +3.53% | 14.2만 |
|---|
| 2026.09.23 | ₩65,174 | ₩65,174 | ₩61,593 | ₩62,943 | -3.42% | 13.6만 |
|---|
| 2026.09.22 | ₩69,543 | ₩69,944 | ₩64,640 | ₩65,187 | -6.26% | 10.2만 |
|---|
| 2026.09.21 | ₩66,724 | ₩69,463 | ₩66,523 | ₩68,675 | +2.92% | 10.1만 |
|---|
| 2026.09.18 | ₩69,636 | ₩69,703 | ₩64,105 | ₩65,241 | -6.31% | 20만 |
|---|
| 2026.09.17 | ₩67,499 | ₩70,224 | ₩66,470 | ₩69,035 | +2.28% | 13.6만 |
|---|
| 2026.09.16 | ₩66,403 | ₩67,205 | ₩63,357 | ₩65,187 | -1.83% | 10.8만 |
|---|
| 2026.09.15 | ₩66,029 | ₩66,710 | ₩62,689 | ₩64,920 | -1.68% | 9.7만 |
|---|
| 2026.09.14 | ₩64,332 | ₩67,178 | ₩63,023 | ₩65,615 | +1.99% | 13만 |
|---|
| 2026.09.11 | ₩64,439 | ₩66,884 | ₩64,105 | ₩66,470 | +3.15% | 13.6만 |
|---|
| 2026.09.10 | ₩62,007 | ₩64,426 | ₩60,404 | ₩62,983 | +1.57% | 12.5만 |
|---|
| 2026.09.09 | ₩63,010 | ₩63,397 | ₩61,754 | ₩62,101 | -1.44% | 13.3만 |
|---|
| 2026.09.08 | ₩60,003 | ₩63,958 | ₩59,990 | ₩63,010 | +5.01% | 12.1만 |
|---|
| 2026.09.04 | ₩59,576 | ₩63,076 | ₩59,562 | ₩59,990 | +0.70% | 17.5만 |
|---|
| 2026.09.03 | ₩58,600 | ₩60,030 | ₩57,986 | ₩58,854 | +0.43% | 9.3만 |
|---|
| 2026.09.02 | ₩58,200 | ₩58,761 | ₩56,489 | ₩57,732 | -0.80% | 11.6만 |
|---|
| 2026.09.01 | ₩57,198 | ₩58,921 | ₩56,677 | ₩57,371 | +0.30% | 10만 |
|---|
| 2026.08.31 | ₩57,371 | ₩58,788 | ₩56,837 | ₩57,986 | +1.07% | 9.2만 |
|---|
| 2026.08.28 | ₩60,217 | ₩61,446 | ₩57,051 | ₩57,211 | -4.99% | 14.1만 |
|---|
| 2026.08.27 | ₩58,039 | ₩62,208 | ₩57,585 | ₩61,059 | +5.20% | 21.4만 |
|---|
| 2026.08.26 | ₩56,530 | ₩58,160 | ₩55,768 | ₩55,875 | -1.16% | 21.9만 |
|---|
| 2026.08.25 | ₩57,879 | ₩59,549 | ₩55,781 | ₩56,623 | -2.17% | 16.5만 |
|---|
| 2026.08.24 | ₩59,068 | ₩59,068 | ₩56,115 | ₩56,342 | -4.61% | 23.2만 |
|---|
| 2026.08.21 | ₩59,950 | ₩61,005 | ₩58,053 | ₩59,175 | -1.29% | 16.3만 |
|---|
| 2026.08.20 | ₩60,565 | ₩61,353 | ₩57,518 | ₩59,188 | -2.27% | 32.2만 |
|---|
| 2026.08.19 | ₩63,611 | ₩64,399 | ₩60,271 | ₩61,580 | -3.19% | 19.7만 |
|---|
| 2026.08.18 | ₩65,869 | ₩66,256 | ₩62,542 | ₩63,210 | -4.04% | 21.7만 |
|---|
| 2026.08.17 | ₩67,579 | ₩71,494 | ₩67,205 | ₩67,539 | -0.06% | 24.5만 |
|---|
| 2026.08.14 | ₩71,520 | ₩72,282 | ₩65,080 | ₩67,659 | -5.40% | 33.6만 |
|---|
| 2026.08.13 | ₩76,624 | ₩80,485 | ₩69,129 | ₩70,305 | -8.25% | 31.3만 |
|---|
| 2026.08.12 | ₩81,501 | ₩82,222 | ₩79,791 | ₩82,035 | +0.66% | 21.5만 |
|---|
| 2026.08.11 | ₩75,929 | ₩80,165 | ₩75,809 | ₩79,470 | +4.66% | 23.7만 |
|---|
| 2026.08.10 | ₩79,216 | ₩81,207 | ₩74,406 | ₩75,809 | -4.30% | 22.6만 |
|---|
| 2026.08.07 | ₩73,364 | ₩78,869 | ₩72,309 | ₩78,722 | +7.30% | 37.6만 |
|---|
| 2026.08.06 | ₩68,514 | ₩74,473 | ₩67,151 | ₩72,255 | +5.46% | 28.3만 |
|---|
| 2026.08.05 | ₩69,343 | ₩71,935 | ₩68,180 | ₩68,514 | -1.19% | 27.1만 |
|---|
| 2026.08.04 | ₩58,788 | ₩74,179 | ₩57,612 | ₩73,150 | +24.43% | 133.2만 |
|---|
| 2026.08.03 | ₩49,689 | ₩53,831 | ₩48,633 | ₩53,684 | +8.04% | 16.6만 |
|---|
| 2026.07.31 | ₩51,118 | ₩51,506 | ₩49,315 | ₩49,782 | -2.61% | 13.6만 |
|---|
| 2026.07.30 | ₩47,431 | ₩50,490 | ₩46,643 | ₩50,023 | +5.46% | 14.8만 |
|---|
| 2026.07.29 | ₩49,275 | ₩49,275 | ₩45,614 | ₩45,975 | -6.70% | 28.4만 |
|---|
| 2026.07.28 | ₩49,515 | ₩49,702 | ₩47,578 | ₩49,422 | -0.19% | 19.5만 |
|---|
| 2026.07.27 | ₩50,838 | ₩51,693 | ₩48,366 | ₩50,437 | -0.79% | 19.4만 |
|---|
| 2026.07.24 | ₩52,481 | ₩52,481 | ₩49,836 | ₩50,063 | -4.61% | 15.1만 |
|---|
| 2026.07.23 | ₩51,773 | ₩53,817 | ₩51,546 | ₩52,615 | +1.63% | 15.3만 |
|---|
| 2026.07.22 | ₩52,000 | ₩53,857 | ₩51,666 | ₩52,802 | +1.54% | 15.2만 |
|---|
| 2026.07.21 | ₩50,384 | ₩53,056 | ₩49,863 | ₩52,000 | +3.21% | 13.3만 |
|---|
| 2026.07.20 | ₩48,179 | ₩51,559 | ₩48,179 | ₩49,448 | +2.63% | 21만 |
|---|
| 2026.07.17 | ₩48,553 | ₩50,557 | ₩48,353 | ₩48,607 | +0.11% | 21.1만 |
|---|
| 2026.07.16 | ₩52,428 | ₩52,428 | ₩48,820 | ₩50,063 | -4.51% | 33.9만 |
|---|
| 2026.07.15 | ₩52,241 | ₩53,096 | ₩48,567 | ₩50,664 | -3.02% | 17.7만 |
|---|
| 2026.07.14 | ₩50,637 | ₩53,256 | ₩50,464 | ₩52,120 | +2.93% | 21.9만 |
|---|
| 2026.07.13 | ₩55,193 | ₩55,447 | ₩49,809 | ₩50,370 | -8.74% | 34만 |
|---|
| 2026.07.10 | ₩56,342 | ₩57,238 | ₩53,978 | ₩55,247 | -1.94% | 20.4만 |
|---|
| 2026.07.09 | ₩60,618 | ₩60,618 | ₩55,220 | ₩56,730 | -6.41% | 37.8만 |
|---|
| 2026.07.08 | ₩57,425 | ₩62,782 | ₩57,425 | ₩60,230 | +4.89% | 21만 |
|---|
| 2026.07.07 | ₩60,899 | ₩60,899 | ₩58,280 | ₩58,707 | -3.60% | 17.5만 |
|---|
| 2026.07.06 | ₩61,861 | ₩63,958 | ₩61,259 | ₩61,954 | +0.15% | 11.2만 |
|---|
| 2026.07.02 | ₩62,235 | ₩65,668 | ₩59,977 | ₩61,767 | -0.75% | 15.2만 |
|---|
| 2026.07.01 | ₩66,924 | ₩69,476 | ₩62,435 | ₩62,635 | -6.41% | 18.1만 |
|---|
| 2026.06.30 | ₩61,460 | ₩67,739 | ₩60,872 | ₩67,632 | +10.04% | 26.7만 |
|---|
| 2026.06.29 | ₩58,280 | ₩62,021 | ₩57,986 | ₩61,460 | +5.46% | 29.1만 |
|---|
| 2026.06.26 | ₩54,512 | ₩57,625 | ₩54,512 | ₩56,289 | +3.26% | 18.6만 |
|---|
| 2026.06.25 | ₩57,732 | ₩58,173 | ₩54,672 | ₩55,808 | -3.33% | 26.1만 |
|---|
| 2026.06.24 | ₩58,480 | ₩59,522 | ₩56,102 | ₩56,930 | -2.65% | 23.2만 |
|---|
| 2026.06.23 | ₩57,224 | ₩59,669 | ₩55,781 | ₩58,480 | +2.19% | 19.4만 |
|---|
| 2026.06.22 | ₩60,017 | ₩60,538 | ₩57,117 | ₩59,549 | -0.78% | 27.6만 |
|---|
| 2026.06.18 | ₩67,125 | ₩67,125 | ₩59,856 | ₩60,939 | -9.22% | 18.8만 |
|---|
| 2026.06.17 | ₩60,391 | ₩65,334 | ₩59,322 | ₩63,437 | +5.04% | 29.5만 |
|---|
| 2026.06.16 | ₩65,241 | ₩65,241 | ₩59,309 | ₩59,856 | -8.25% | 32.5만 |
|---|
| 2026.06.15 | ₩65,495 | ₩69,182 | ₩61,567 | ₩64,599 | -1.37% | 38.8만 |
|---|
| 2026.06.12 | ₩68,140 | ₩68,140 | ₩60,244 | ₩62,676 | -8.02% | 39.4만 |
|---|
| 2026.06.11 | ₩59,830 | ₩67,218 | ₩59,282 | ₩66,964 | +11.92% | 43.6만 |
|---|
| 2026.06.10 | ₩58,333 | ₩60,057 | ₩57,385 | ₩58,641 | +0.53% | 31.8만 |
|---|
| 2026.06.09 | ₩61,927 | ₩63,811 | ₩54,886 | ₩59,469 | -3.97% | 67만 |
|---|
| 2026.06.08 | ₩63,063 | ₩64,466 | ₩58,173 | ₩59,816 | -5.15% | 39.8만 |
|---|
| 2026.06.05 | ₩74,794 | ₩74,794 | ₩58,641 | ₩59,536 | -20.40% | 64.7만 |
|---|
| 2026.06.04 | ₩63,210 | ₩73,618 | ₩62,435 | ₩73,471 | +16.23% | 72.8만 |
|---|
| 2026.06.03 | ₩65,989 | ₩66,189 | ₩59,723 | ₩62,515 | -5.26% | 39.5만 |
|---|
| 2026.06.02 | ₩66,336 | ₩69,904 | ₩66,056 | ₩66,991 | +0.99% | 15.2만 |
|---|
| 2026.06.01 | ₩70,585 | ₩71,480 | ₩66,056 | ₩66,417 | -5.91% | 23.1만 |
|---|
| 2026.05.29 | ₩78,401 | ₩78,401 | ₩70,665 | ₩72,429 | -7.62% | 14만 |
|---|
| 2026.05.28 | ₩76,170 | ₩78,989 | ₩73,899 | ₩78,174 | +2.63% | 11.5만 |
|---|
| 2026.05.27 | ₩78,401 | ₩78,949 | ₩75,916 | ₩76,611 | -2.28% | 35.3만 |
|---|
| 2026.05.26 | ₩73,965 | ₩78,829 | ₩73,030 | ₩77,225 | +4.41% | 34.9만 |
|---|
| 2026.05.22 | ₩70,572 | ₩73,484 | ₩70,184 | ₩71,480 | +1.29% | 16.3만 |
|---|
| 2026.05.21 | ₩67,966 | ₩69,743 | ₩67,312 | ₩69,690 | +2.54% | 14.5만 |
|---|
| 2026.05.20 | ₩68,434 | ₩69,276 | ₩64,479 | ₩68,274 | -0.23% | 17.7만 |
|---|
| 2026.05.19 | ₩68,915 | ₩69,383 | ₩64,279 | ₩67,245 | -2.42% | 20.1만 |
|---|
| 2026.05.18 | ₩70,024 | ₩73,484 | ₩67,525 | ₩69,890 | -0.19% | 45.2만 |
|---|
| 2026.05.15 | ₩68,434 | ₩70,812 | ₩67,833 | ₩69,490 | +1.54% | 15.7만 |
|---|
| 2026.05.14 | ₩70,264 | ₩72,910 | ₩69,650 | ₩72,028 | +2.51% | 16.8만 |
|---|
| 2026.05.13 | ₩71,641 | ₩73,992 | ₩70,398 | ₩71,641 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩72,482 | ₩72,656 | ₩68,153 | ₩71,093 | -1.92% | 18.1만 |
|---|
| 2026.05.11 | ₩72,456 | ₩74,593 | ₩70,852 | ₩73,364 | +1.25% | 13.4만 |
|---|
| 2026.05.08 | ₩70,799 | ₩73,992 | ₩68,968 | ₩73,017 | +3.13% | 19.5만 |
|---|
| 2026.05.07 | ₩65,268 | ₩72,469 | ₩65,268 | ₩69,944 | +7.16% | 24.6만 |
|---|
| 2026.05.06 | ₩64,519 | ₩67,739 | ₩62,168 | ₩65,628 | +1.72% | 26.2만 |
|---|
| 2026.05.05 | ₩60,351 | ₩66,938 | ₩59,990 | ₩63,851 | +5.80% | 31.3만 |
|---|
| 2026.05.04 | ₩64,800 | ₩66,604 | ₩64,052 | ₩64,960 | +0.25% | 12.1만 |
|---|
| 2026.05.01 | ₩65,708 | ₩66,630 | ₩63,931 | ₩64,907 | -1.22% | 15.5만 |
|---|
| 2026.04.30 | ₩58,881 | ₩66,283 | ₩57,866 | ₩65,561 | +11.35% | 23.8만 |
|---|
| 2026.04.29 | ₩60,979 | ₩60,979 | ₩57,451 | ₩58,774 | -3.62% | 16.9만 |
|---|
| 2026.04.28 | ₩60,137 | ₩61,874 | ₩59,269 | ₩61,139 | +1.67% | 21.7만 |
|---|
| 2026.04.27 | ₩63,731 | ₩63,918 | ₩59,255 | ₩61,941 | -2.81% | 17.8만 |
|---|
| 2026.04.24 | ₩65,374 | ₩67,298 | ₩63,290 | ₩63,718 | -2.53% | 25.8만 |
|---|
| 2026.04.23 | ₩66,577 | ₩68,033 | ₩62,996 | ₩64,626 | -2.93% | 20.5만 |
|---|
| 2026.04.22 | ₩70,144 | ₩71,173 | ₩64,546 | ₩66,590 | -5.07% | 28.4만 |
|---|
| 2026.04.21 | ₩70,973 | ₩74,406 | ₩67,606 | ₩67,993 | -4.20% | 29.5만 |
|---|
| 2026.04.20 | ₩67,873 | ₩72,309 | ₩67,873 | ₩70,919 | +4.49% | 23.7만 |
|---|
| 2026.04.17 | ₩69,316 | ₩71,039 | ₩68,367 | ₩69,209 | -0.15% | 24만 |
|---|
| 2026.04.16 | ₩63,063 | ₩69,196 | ₩62,088 | ₩67,739 | +7.42% | 33.9만 |
|---|
| 2026.04.15 | ₩60,832 | ₩63,437 | ₩59,536 | ₩62,782 | +3.21% | 18.8만 |
|---|
| 2026.04.14 | ₩61,486 | ₩63,998 | ₩58,574 | ₩60,444 | -1.69% | 30만 |
|---|
| 2026.04.13 | ₩56,930 | ₩61,246 | ₩56,516 | ₩60,057 | +5.49% | 23.2만 |
|---|
| 2026.04.10 | ₩59,830 | ₩62,128 | ₩56,543 | ₩57,652 | -3.64% | 17.3만 |
|---|
| 2026.04.09 | ₩59,442 | ₩61,393 | ₩59,055 | ₩59,683 | +0.40% | 23.7만 |
|---|
| 2026.04.08 | ₩61,045 | ₩62,328 | ₩57,398 | ₩58,921 | -3.48% | 20.2만 |
|---|
| 2026.04.07 | ₩57,318 | ₩59,269 | ₩56,396 | ₩57,545 | +0.40% | 19만 |
|---|
| 2026.04.06 | ₩53,750 | ₩57,679 | ₩53,376 | ₩57,318 | +6.64% | 18.6만 |
|---|
| 2026.04.02 | ₩44,892 | ₩53,590 | ₩44,518 | ₩53,590 | +19.38% | 30.9만 |
|---|
| 2026.04.01 | ₩49,168 | ₩50,143 | ₩46,228 | ₩46,349 | -5.73% | 13.7만 |
|---|
| 2026.03.31 | ₩46,095 | ₩48,540 | ₩44,759 | ₩48,366 | +4.93% | 9.4만 |
|---|
| 2026.03.30 | ₩49,528 | ₩49,796 | ₩44,545 | ₩44,959 | -9.23% | 14.5만 |
|---|
| 2026.03.27 | ₩50,651 | ₩52,000 | ₩48,767 | ₩49,488 | -2.29% | 9.2만 |
|---|
| 2026.03.26 | ₩53,310 | ₩53,443 | ₩50,771 | ₩51,052 | -4.24% | 7.8만 |
|---|
| 2026.03.25 | ₩52,642 | ₩54,993 | ₩52,642 | ₩53,951 | +2.49% | 16.3만 |
|---|
| 2026.03.24 | ₩54,980 | ₩56,089 | ₩51,920 | ₩52,561 | -4.40% | 13.3만 |
|---|
| 2026.03.23 | ₩50,424 | ₩54,766 | ₩49,702 | ₩54,392 | +7.87% | 17.3만 |
|---|
| 2026.03.20 | ₩53,403 | ₩54,833 | ₩49,235 | ₩49,515 | -7.28% | 24.5만 |
|---|
| 2026.03.19 | ₩52,334 | ₩56,276 | ₩50,103 | ₩53,016 | +1.30% | 34.7만 |
|---|
| 2026.03.18 | ₩58,547 | ₩58,547 | ₩52,735 | ₩53,978 | -7.80% | 23.3만 |
|---|
| 2026.03.17 | ₩45,934 | ₩57,291 | ₩45,934 | ₩56,570 | +23.15% | 60.5만 |
|---|
| 2026.03.16 | ₩47,351 | ₩48,754 | ₩46,081 | ₩47,431 | +0.17% | 14.9만 |
|---|
| 2026.03.13 | ₩44,959 | ₩47,898 | ₩44,959 | ₩46,001 | +2.32% | 12.2만 |
|---|
| 2026.03.12 | ₩45,774 | ₩46,349 | ₩44,064 | ₩44,518 | -2.74% | 5.1만 |
|---|
| 2026.03.11 | ₩46,215 | ₩49,863 | ₩45,721 | ₩46,709 | +1.07% | 16.5만 |
|---|
| 2026.03.10 | ₩42,781 | ₩47,752 | ₩42,314 | ₩46,496 | +8.68% | 16만 |
|---|
| 2026.03.09 | ₩40,029 | ₩44,745 | ₩40,029 | ₩43,837 | +9.51% | 9.4만 |
|---|
| 2026.03.06 | ₩43,209 | ₩44,198 | ₩41,084 | ₩41,205 | -4.64% | 8.1만 |
|---|
| 2026.03.05 | ₩47,124 | ₩48,099 | ₩43,262 | ₩44,344 | -5.90% | 20.6만 |
|---|
| 2026.03.04 | ₩45,026 | ₩48,086 | ₩44,759 | ₩47,324 | +5.10% | 14.3만 |
|---|
| 2026.03.03 | ₩43,022 | ₩46,602 | ₩42,287 | ₩44,585 | +3.63% | 19.9만 |
|---|
| 2026.03.02 | ₩40,791 | ₩46,536 | ₩40,791 | ₩44,451 | +8.97% | 21.3만 |
|---|
| 2026.02.27 | ₩42,087 | ₩42,287 | ₩40,603 | ₩41,953 | -0.32% | 4.9만 |
|---|
| 2026.02.26 | ₩43,770 | ₩44,825 | ₩42,501 | ₩42,928 | -1.92% | 7.9만 |
|---|
| 2026.02.25 | ₩43,516 | ₩44,625 | ₩42,020 | ₩44,064 | +1.26% | 12.9만 |
|---|
| 2026.02.24 | ₩40,122 | ₩43,316 | ₩39,922 | ₩43,022 | +7.23% | 11.2만 |
|---|
| 2026.02.23 | ₩39,655 | ₩40,750 | ₩38,746 | ₩40,483 | +2.09% | 12.5만 |
|---|
| 2026.02.20 | ₩39,682 | ₩41,392 | ₩38,693 | ₩40,243 | +1.41% | 8.1만 |
|---|
| 2026.02.19 | ₩37,931 | ₩40,096 | ₩37,664 | ₩40,029 | +5.53% | 7.7만 |
|---|
| 2026.02.18 | ₩36,475 | ₩38,800 | ₩35,740 | ₩38,185 | +4.69% | 10만 |
|---|
| 2026.02.17 | ₩34,858 | ₩36,702 | ₩33,816 | ₩36,675 | +5.21% | 5만 |
|---|
| 2026.02.13 | ₩35,313 | ₩36,609 | ₩34,578 | ₩35,326 | +0.04% | 8.7만 |
|---|
| 2026.02.12 | ₩35,754 | ₩36,408 | ₩33,776 | ₩35,219 | -1.49% | 13만 |
|---|
| 2026.02.11 | ₩37,410 | ₩38,680 | ₩34,938 | ₩35,673 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩36,649 | ₩37,998 | ₩35,460 | ₩37,504 | +2.33% | 11.7만 |
|---|
| 2026.02.09 | ₩35,339 | ₩36,769 | ₩35,192 | ₩36,528 | +3.36% | 14만 |
|---|
| 2026.02.06 | ₩33,749 | ₩35,914 | ₩32,961 | ₩35,473 | +5.11% | 12.9만 |
|---|
| 2026.02.05 | ₩32,854 | ₩33,923 | ₩31,745 | ₩32,520 | -1.02% | 18.4만 |
|---|
| 2026.02.04 | ₩37,424 | ₩38,773 | ₩33,349 | ₩33,870 | -9.50% | 22.7만 |
|---|
| 2026.02.03 | ₩39,374 | ₩39,949 | ₩36,515 | ₩37,664 | -4.34% | 14.5만 |
|---|
| 2026.02.02 | ₩38,252 | ₩40,577 | ₩38,172 | ₩39,027 | +2.03% | 10.1만 |
|---|
| 2026.01.30 | ₩40,470 | ₩42,407 | ₩38,439 | ₩38,800 | -4.13% | 9.4만 |
|---|
| 2026.01.29 | ₩39,949 | ₩41,405 | ₩38,132 | ₩40,283 | +0.84% | 14.9만 |
|---|
| 2026.01.28 | ₩38,853 | ₩40,911 | ₩38,199 | ₩39,895 | +2.68% | 14.1만 |
|---|
| 2026.01.27 | ₩38,265 | ₩41,418 | ₩37,049 | ₩37,945 | -0.84% | 26.9만 |
|---|
| 2026.01.26 | ₩39,949 | ₩39,949 | ₩36,208 | ₩38,412 | -3.85% | 35.3만 |
|---|
| 2026.01.23 | ₩37,985 | ₩40,644 | ₩36,194 | ₩40,283 | +6.05% | 40.8만 |
|---|
| 2026.01.22 | ₩37,410 | ₩38,225 | ₩32,881 | ₩37,945 | +1.43% | 60.4만 |
|---|
| 2026.01.21 | ₩47,311 | ₩48,099 | ₩33,402 | ₩36,595 | -22.65% | 101만 |
|---|
| 2026.01.20 | ₩46,496 | ₩48,099 | ₩45,066 | ₩46,309 | -0.40% | 12.5만 |
|---|
| 2026.01.16 | ₩45,387 | ₩47,765 | ₩45,053 | ₩47,511 | +4.68% | 13.6만 |
|---|
| 2026.01.15 | ₩44,892 | ₩45,560 | ₩44,104 | ₩45,119 | +0.51% | 5.5만 |
|---|
| 2026.01.14 | ₩43,289 | ₩45,841 | ₩42,808 | ₩45,133 | +4.26% | 13.2만 |
|---|
| 2026.01.13 | ₩46,656 | ₩46,763 | ₩42,514 | ₩43,489 | -6.79% | 14.8만 |
|---|
| 2026.01.12 | ₩44,238 | ₩47,431 | ₩43,556 | ₩46,723 | +5.62% | 24.1만 |
|---|
| 2026.01.09 | ₩40,644 | ₩44,024 | ₩40,644 | ₩43,383 | +6.74% | 15.2만 |
|---|
| 2026.01.08 | ₩39,788 | ₩42,421 | ₩39,788 | ₩40,430 | +1.61% | 7.6만 |
|---|
| 2026.01.07 | ₩42,461 | ₩42,487 | ₩39,735 | ₩40,056 | -5.66% | 7.2만 |
|---|
| 2026.01.06 | ₩41,552 | ₩44,772 | ₩40,497 | ₩42,327 | +1.86% | 18.7만 |
|---|
| 2026.01.05 | ₩38,880 | ₩42,380 | ₩38,880 | ₩41,338 | +6.32% | 14.9만 |
|---|
| 2026.01.02 | ₩38,880 | ₩39,374 | ₩37,664 | ₩38,960 | +0.21% | 9.9만 |
|---|
| 2025.12.31 | ₩39,388 | ₩39,495 | ₩38,172 | ₩38,880 | -1.29% | 3.4만 |
|---|
| 2025.12.30 | ₩39,454 | ₩40,350 | ₩38,840 | ₩39,201 | -0.64% | 4.6만 |
|---|
| 2025.12.29 | ₩38,746 | ₩40,750 | ₩38,746 | ₩39,441 | +1.79% | 6.5만 |
|---|
| 2025.12.26 | ₩40,376 | ₩40,964 | ₩38,279 | ₩38,987 | -3.44% | 3.8만 |
|---|
| 2025.12.24 | ₩40,764 | ₩41,418 | ₩40,082 | ₩40,296 | -1.15% | 2.5만 |
|---|
| 2025.12.23 | ₩39,080 | ₩41,125 | ₩38,599 | ₩40,791 | +4.38% | 10.2만 |
|---|
| 2025.12.22 | ₩38,559 | ₩41,418 | ₩38,118 | ₩39,935 | +3.57% | 10.5만 |
|---|
| 2025.12.19 | ₩36,742 | ₩38,867 | ₩36,742 | ₩37,918 | +3.20% | 7.1만 |
|---|
| 2025.12.18 | ₩36,809 | ₩37,931 | ₩36,101 | ₩36,742 | -0.18% | 7.6만 |
|---|
| 2025.12.17 | ₩39,161 | ₩39,949 | ₩35,847 | ₩36,128 | -7.74% | 21만 |
|---|
| 2025.12.16 | ₩40,537 | ₩41,418 | ₩38,452 | ₩38,893 | -4.05% | 19.7만 |
|---|
| 2025.12.15 | ₩43,342 | ₩43,342 | ₩39,521 | ₩39,922 | -7.89% | 17.7만 |
|---|
| 2025.12.12 | ₩46,776 | ₩48,072 | ₩42,755 | ₩42,848 | -8.40% | 20.6만 |
|---|
| 2025.12.11 | ₩44,892 | ₩49,128 | ₩43,623 | ₩46,776 | +4.20% | 19.9만 |
|---|
| 2025.12.10 | ₩43,476 | ₩46,629 | ₩43,075 | ₩44,866 | +3.20% | 18.5만 |
|---|
| 2025.12.09 | ₩38,653 | ₩44,077 | ₩38,599 | ₩43,262 | +11.93% | 18.6만 |
|---|
| 2025.12.08 | ₩38,212 | ₩38,680 | ₩37,384 | ₩38,319 | +0.28% | 3.8만 |
|---|
| 2025.12.05 | ₩37,410 | ₩38,239 | ₩36,756 | ₩37,865 | +1.21% | 4.6만 |
|---|
| 2025.12.04 | ₩35,981 | ₩38,279 | ₩35,981 | ₩37,410 | +3.97% | 20.4만 |
|---|
| 2025.12.03 | ₩35,139 | ₩36,275 | ₩34,404 | ₩35,794 | +1.86% | 5.5만 |
|---|
| 2025.12.02 | ₩35,072 | ₩37,410 | ₩34,698 | ₩35,379 | +0.88% | 11.8만 |
|---|
| 2025.12.01 | ₩34,244 | ₩35,326 | ₩33,268 | ₩35,005 | +2.22% | 7.8만 |
|---|
| 2025.11.28 | ₩34,284 | ₩35,246 | ₩34,230 | ₩34,805 | +1.52% | 4.1만 |
|---|
| 2025.11.26 | ₩34,003 | ₩34,538 | ₩33,629 | ₩33,870 | -0.39% | 3.2만 |
|---|
| 2025.11.25 | ₩33,148 | ₩34,564 | ₩33,135 | ₩34,311 | +3.51% | 4.4만 |
|---|
| 2025.11.24 | ₩31,545 | ₩33,562 | ₩31,545 | ₩33,295 | +5.55% | 5.5만 |
|---|
| 2025.11.21 | ₩31,465 | ₩33,001 | ₩30,743 | ₩31,745 | +0.89% | 6.3만 |
|---|
| 2025.11.20 | ₩33,910 | ₩34,738 | ₩31,411 | ₩31,505 | -7.09% | 10.5만 |
|---|
| 2025.11.19 | ₩33,308 | ₩34,003 | ₩32,854 | ₩33,335 | +0.08% | 5.9만 |
|---|
| 2025.11.18 | ₩31,438 | ₩32,827 | ₩30,863 | ₩32,560 | +3.57% | 6.4만 |
|---|
| 2025.11.17 | ₩32,934 | ₩34,404 | ₩31,411 | ₩31,839 | -3.33% | 13.4만 |
|---|
| 2025.11.14 | ₩32,640 | ₩33,963 | ₩32,427 | ₩33,255 | +1.88% | 6.6만 |
|---|
| 2025.11.13 | ₩33,843 | ₩34,952 | ₩33,121 | ₩33,389 | -1.34% | 9.9만 |
|---|
| 2025.11.12 | ₩34,938 | ₩35,900 | ₩33,616 | ₩34,137 | -2.29% | 12.8만 |
|---|
| 2025.11.11 | ₩33,870 | ₩35,232 | ₩33,803 | ₩34,818 | +2.80% | 5.5만 |
|---|
| 2025.11.10 | ₩35,860 | ₩37,009 | ₩33,629 | ₩33,977 | -5.25% | 15.3만 |
|---|
| 2025.11.07 | ₩35,219 | ₩35,540 | ₩33,589 | ₩34,872 | -0.99% | 13만 |
|---|
| 2025.11.06 | ₩38,533 | ₩38,533 | ₩35,647 | ₩35,887 | -6.87% | 10.4만 |
|---|
| 2025.11.05 | ₩35,259 | ₩38,760 | ₩35,259 | ₩38,185 | +8.30% | 11.9만 |
|---|
| 2025.11.04 | ₩38,746 | ₩38,746 | ₩35,339 | ₩35,526 | -8.31% | 14.4만 |
|---|
| 2025.11.03 | ₩40,991 | ₩40,991 | ₩38,546 | ₩39,708 | -3.13% | 6.9만 |
|---|
| 2025.10.31 | ₩39,882 | ₩41,125 | ₩39,214 | ₩40,470 | +1.47% | 18.8만 |
|---|
| 2025.10.30 | ₩40,350 | ₩40,937 | ₩39,348 | ₩39,935 | -1.03% | 15.4만 |
|---|
| 2025.10.29 | ₩41,632 | ₩41,966 | ₩40,042 | ₩40,737 | -2.15% | 6.9만 |
|---|
| 2025.10.28 | ₩41,098 | ₩42,527 | ₩40,510 | ₩41,646 | +1.33% | 6만 |
|---|
| 2025.10.27 | ₩42,087 | ₩42,421 | ₩40,697 | ₩41,245 | -2.00% | 10.3만 |
|---|
| 2025.10.24 | ₩41,445 | ₩42,835 | ₩40,483 | ₩41,846 | +0.97% | 8.1만 |
|---|
| 2025.10.23 | ₩41,245 | ₩42,220 | ₩40,804 | ₩41,125 | -0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩40,764 | ₩41,913 | ₩39,615 | ₩41,245 | +1.18% | 12.7만 |
|---|
| 2025.10.21 | ₩44,732 | ₩45,186 | ₩41,191 | ₩41,191 | -7.92% | 12.2만 |
|---|
| 2025.10.20 | ₩43,570 | ₩46,349 | ₩43,570 | ₩45,253 | +3.86% | 8.2만 |
|---|
| 2025.10.17 | ₩42,768 | ₩43,222 | ₩41,539 | ₩42,968 | +0.47% | 7.6만 |
|---|
| 2025.10.16 | ₩46,522 | ₩46,522 | ₩42,955 | ₩43,356 | -6.81% | 9.1만 |
|---|
| 2025.10.15 | ₩47,511 | ₩48,032 | ₩45,654 | ₩46,522 | -2.08% | 8.1만 |
|---|
| 2025.10.14 | ₩44,037 | ₩46,963 | ₩42,581 | ₩46,963 | +6.64% | 10.5만 |
|---|
| 2025.10.13 | ₩42,755 | ₩46,148 | ₩42,755 | ₩44,491 | +4.06% | 9.6만 |
|---|
| 2025.10.10 | ₩46,041 | ₩46,068 | ₩42,287 | ₩42,340 | -8.04% | 17.1만 |
|---|