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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,200 | ₩66,051 | ₩57,589 | ₩61,639 | -3.99% | 49.5만 |
| 2026.09.28–2026.10.02 | ₩63,865 | ₩65,542 | ₩60,298 | ₩64,375 | +0.80% | 43.7만 |
| 2026.09.21–2026.09.25 | ₩66,977 | ₩70,209 | ₩61,008 | ₩64,656 | -3.46% | 58.4만 |
| 2026.09.14–2026.09.18 | ₩64,576 | ₩70,490 | ₩62,926 | ₩65,488 | +1.41% | 67.1만 |
| 2026.09.08–2026.09.11 | ₩60,231 | ₩67,137 | ₩60,217 | ₩66,722 | +10.78% | 51.4만 |
| 2026.08.31–2026.09.04 | ₩57,589 | ₩63,315 | ₩56,703 | ₩60,217 | +4.56% | 57.5만 |
| 2026.08.24–2026.08.28 | ₩59,292 | ₩62,443 | ₩55,979 | ₩57,428 | -3.14% | 97.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,764 |
| ₩57,736 |
| ₩59,399 |
| -12.44% |
| 114.4만 |
| 2026.08.10–2026.08.14 | ₩79,516 | ₩82,534 | ₩65,327 | ₩67,915 | -14.59% | 132.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,877 | ₩79,167 | ₩48,817 | ₩79,020 | +58.43% | 242.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,030 | ₩51,889 | ₩45,787 | ₩49,971 | -2.08% | 95.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,362 | ₩54,061 | ₩48,362 | ₩50,253 | +3.91% | 79.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,402 | ₩55,657 | ₩48,536 | ₩48,791 | -11.93% | 128.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,095 | ₩64,200 | ₩54,182 | ₩55,456 | -10.69% | 107.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,501 | ₩69,739 | ₩58,205 | ₩62,001 | +5.98% | 89.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,244 | ₩60,767 | ₩54,719 | ₩56,502 | -6.21% | 114.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,743 | ₩69,444 | ₩59,533 | ₩61,169 | -6.96% | 119.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,302 | ₩68,398 | ₩55,094 | ₩62,913 | -0.61% | 221.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,852 | ₩75,077 | ₩58,863 | ₩59,761 | -15.65% | 215.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,246 | ₩79,288 | ₩70,933 | ₩72,703 | -2.08% | 95.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,289 | ₩73,763 | ₩64,522 | ₩71,751 | +2.08% | 113.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,730 | ₩74,876 | ₩68,090 | ₩69,753 | -4.09% | 79.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,045 | ₩74,272 | ₩60,217 | ₩73,293 | +12.68% | 113.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,972 | ₩66,883 | ₩57,669 | ₩65,153 | +1.84% | 95.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,130 | ₩74,688 | ₩63,235 | ₩63,959 | -6.12% | 127.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,146 | ₩71,308 | ₩56,730 | ₩69,471 | +21.57% | 129.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,954 | ₩62,564 | ₩53,579 | ₩57,870 | +7.26% | 98.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,716 | ₩53,793 | ₩44,687 | ₩53,793 | +8.20% | 68.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,615 | ₩56,301 | ₩48,952 | ₩49,676 | -1.85% | 64만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,530 | ₩58,769 | ₩46,108 | ₩49,703 | +4.57% | 157.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,181 | ₩50,051 | ₩40,181 | ₩46,175 | +14.92% | 59.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,945 | ₩48,281 | ₩40,945 | ₩41,361 | +1.02% | 84.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,805 | ₩44,995 | ₩38,893 | ₩42,112 | +5.80% | 49.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,990 | ₩41,549 | ₩33,944 | ₩40,395 | +15.45% | 30.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,473 | ₩38,826 | ₩33,904 | ₩35,460 | -0.04% | 60.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,397 | ₩40,730 | ₩31,865 | ₩35,607 | -7.27% | 78.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,100 | ₩42,568 | ₩36,345 | ₩38,947 | -2.88% | 100.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,672 | ₩48,281 | ₩33,005 | ₩40,435 | -13.36% | 214.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,405 | ₩47,946 | ₩42,675 | ₩47,691 | +7.40% | 71.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,027 | ₩44,942 | ₩39,027 | ₩43,547 | +11.58% | 63.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,893 | ₩40,905 | ₩37,807 | ₩39,108 | +0.55% | 24.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,705 | ₩41,575 | ₩38,263 | ₩39,134 | +1.11% | 26.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,507 | ₩43,507 | ₩35,983 | ₩38,062 | -12.52% | 73.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,357 | ₩49,314 | ₩37,525 | ₩43,010 | +12.13% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,373 | ₩38,424 | ₩33,394 | ₩38,008 | +10.57% | 50.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,664 | ₩35,379 | ₩31,664 | ₩34,937 | +10.33% | 17.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,059 | ₩34,870 | ₩30,860 | ₩31,865 | -3.61% | 42.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,996 | ₩37,150 | ₩32,549 | ₩33,381 | -7.27% | 50.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,146 | ₩41,146 | ₩33,716 | ₩35,004 | -14.93% | 56.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,246 | ₩42,688 | ₩39,362 | ₩40,623 | -3.84% | 57.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,735 | ₩46,524 | ₩39,765 | ₩42,005 | -3.96% | 47.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,916 | ₩48,214 | ₩41,696 | ₩43,131 | +0.50% | 44.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,216 | ₩46,243 | ₩42,447 | ₩42,501 | -8.04% | 17.1만 |
|---|