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 | ₩60,596 | ₩61,718 | ₩59,059 | ₩61,397 | +1.32% | 9.5만 |
| 2026.10.08 | ₩62,212 | ₩62,212 | ₩57,363 | ₩59,660 | -4.10% | 13.8만 |
| 2026.10.07 | ₩62,426 | ₩62,720 | ₩60,796 | ₩62,439 | +0.02% | 8.1만 |
| 2026.10.06 | ₩63,027 | ₩65,792 | ₩62,212 | ₩63,668 | +1.02% | 8.5만 |
| 2026.10.05 | ₩63,949 | ₩64,403 | ₩61,384 | ₩61,678 | -3.55% | 9.7만 |
| 2026.10.02 | ₩63,254 | ₩65,284 | ₩63,107 | ₩64,122 | +1.37% | 5.2만 |
| 2026.10.01 | ₩62,546 | ₩62,546 | ₩60,716 | ₩62,025 | -0.83% | 9.1만 |
| 2026.09.30 | ₩62,426 | ₩63,187 | ₩61,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,638 |
| -1.26% |
| 7만 |
| 2026.09.29 | ₩64,229 | ₩64,523 | ₩60,061 | ₩61,197 | -4.72% | 11만 |
|---|
| 2026.09.28 | ₩63,615 | ₩65,084 | ₩62,252 | ₩63,307 | -0.48% | 11.5만 |
|---|
| 2026.09.25 | ₩65,351 | ₩66,834 | ₩64,029 | ₩64,403 | -1.45% | 10.2만 |
|---|
| 2026.09.24 | ₩61,985 | ₩65,124 | ₩60,769 | ₩64,176 | +3.53% | 14.2만 |
|---|
| 2026.09.23 | ₩65,164 | ₩65,164 | ₩61,584 | ₩62,933 | -3.42% | 13.6만 |
|---|
| 2026.09.22 | ₩69,533 | ₩69,933 | ₩64,630 | ₩65,178 | -6.26% | 10.2만 |
|---|
| 2026.09.21 | ₩66,714 | ₩69,452 | ₩66,513 | ₩68,664 | +2.92% | 10.1만 |
|---|
| 2026.09.18 | ₩69,626 | ₩69,693 | ₩64,096 | ₩65,231 | -6.31% | 20만 |
|---|
| 2026.09.17 | ₩67,489 | ₩70,214 | ₩66,460 | ₩69,025 | +2.28% | 13.6만 |
|---|
| 2026.09.16 | ₩66,393 | ₩67,195 | ₩63,347 | ₩65,178 | -1.83% | 10.8만 |
|---|
| 2026.09.15 | ₩66,019 | ₩66,700 | ₩62,679 | ₩64,910 | -1.68% | 9.7만 |
|---|
| 2026.09.14 | ₩64,323 | ₩67,168 | ₩63,013 | ₩65,605 | +1.99% | 13만 |
|---|
| 2026.09.11 | ₩64,429 | ₩66,874 | ₩64,096 | ₩66,460 | +3.15% | 13.6만 |
|---|
| 2026.09.10 | ₩61,998 | ₩64,416 | ₩60,395 | ₩62,973 | +1.57% | 12.5만 |
|---|
| 2026.09.09 | ₩63,000 | ₩63,388 | ₩61,744 | ₩62,092 | -1.44% | 13.3만 |
|---|
| 2026.09.08 | ₩59,994 | ₩63,949 | ₩59,981 | ₩63,000 | +5.01% | 12.1만 |
|---|
| 2026.09.04 | ₩59,567 | ₩63,067 | ₩59,554 | ₩59,981 | +0.70% | 17.5만 |
|---|
| 2026.09.03 | ₩58,592 | ₩60,021 | ₩57,977 | ₩58,846 | +0.43% | 9.3만 |
|---|
| 2026.09.02 | ₩58,191 | ₩58,752 | ₩56,481 | ₩57,723 | -0.80% | 11.6만 |
|---|
| 2026.09.01 | ₩57,189 | ₩58,912 | ₩56,668 | ₩57,363 | +0.30% | 10만 |
|---|
| 2026.08.31 | ₩57,363 | ₩58,779 | ₩56,828 | ₩57,977 | +1.07% | 9.2만 |
|---|
| 2026.08.28 | ₩60,208 | ₩61,437 | ₩57,042 | ₩57,202 | -4.99% | 14.1만 |
|---|
| 2026.08.27 | ₩58,031 | ₩62,199 | ₩57,576 | ₩61,050 | +5.20% | 21.4만 |
|---|
| 2026.08.26 | ₩56,521 | ₩58,151 | ₩55,760 | ₩55,867 | -1.16% | 21.9만 |
|---|
| 2026.08.25 | ₩57,870 | ₩59,540 | ₩55,773 | ₩56,615 | -2.17% | 16.5만 |
|---|
| 2026.08.24 | ₩59,059 | ₩59,059 | ₩56,107 | ₩56,334 | -4.61% | 23.2만 |
|---|
| 2026.08.21 | ₩59,941 | ₩60,996 | ₩58,044 | ₩59,166 | -1.29% | 16.3만 |
|---|
| 2026.08.20 | ₩60,555 | ₩61,344 | ₩57,510 | ₩59,179 | -2.27% | 32.2만 |
|---|
| 2026.08.19 | ₩63,601 | ₩64,389 | ₩60,262 | ₩61,571 | -3.19% | 19.7만 |
|---|
| 2026.08.18 | ₩65,859 | ₩66,246 | ₩62,533 | ₩63,200 | -4.04% | 21.7만 |
|---|
| 2026.08.17 | ₩67,569 | ₩71,483 | ₩67,195 | ₩67,529 | -0.06% | 24.5만 |
|---|
| 2026.08.14 | ₩71,510 | ₩72,271 | ₩65,071 | ₩67,649 | -5.40% | 33.6만 |
|---|
| 2026.08.13 | ₩76,613 | ₩80,473 | ₩69,118 | ₩70,294 | -8.25% | 31.3만 |
|---|
| 2026.08.12 | ₩81,489 | ₩82,210 | ₩79,779 | ₩82,023 | +0.66% | 21.5만 |
|---|
| 2026.08.11 | ₩75,918 | ₩80,153 | ₩75,798 | ₩79,458 | +4.66% | 23.7만 |
|---|
| 2026.08.10 | ₩79,204 | ₩81,195 | ₩74,395 | ₩75,798 | -4.30% | 22.6만 |
|---|
| 2026.08.07 | ₩73,353 | ₩78,857 | ₩72,298 | ₩78,710 | +7.30% | 37.6만 |
|---|
| 2026.08.06 | ₩68,504 | ₩74,462 | ₩67,141 | ₩72,244 | +5.46% | 28.3만 |
|---|
| 2026.08.05 | ₩69,332 | ₩71,924 | ₩68,170 | ₩68,504 | -1.19% | 27.1만 |
|---|
| 2026.08.04 | ₩58,779 | ₩74,168 | ₩57,603 | ₩73,139 | +24.43% | 133.2만 |
|---|
| 2026.08.03 | ₩49,681 | ₩53,823 | ₩48,626 | ₩53,676 | +8.04% | 16.6만 |
|---|
| 2026.07.31 | ₩51,111 | ₩51,498 | ₩49,307 | ₩49,775 | -2.61% | 13.6만 |
|---|
| 2026.07.30 | ₩47,424 | ₩50,483 | ₩46,636 | ₩50,015 | +5.46% | 14.8만 |
|---|
| 2026.07.29 | ₩49,267 | ₩49,267 | ₩45,607 | ₩45,968 | -6.70% | 28.4만 |
|---|
| 2026.07.28 | ₩49,508 | ₩49,695 | ₩47,571 | ₩49,414 | -0.19% | 19.5만 |
|---|
| 2026.07.27 | ₩50,830 | ₩51,685 | ₩48,359 | ₩50,429 | -0.79% | 19.4만 |
|---|
| 2026.07.24 | ₩52,473 | ₩52,473 | ₩49,828 | ₩50,055 | -4.61% | 15.1만 |
|---|
| 2026.07.23 | ₩51,765 | ₩53,809 | ₩51,538 | ₩52,607 | +1.63% | 15.3만 |
|---|
| 2026.07.22 | ₩51,992 | ₩53,849 | ₩51,658 | ₩52,794 | +1.54% | 15.2만 |
|---|
| 2026.07.21 | ₩50,376 | ₩53,048 | ₩49,855 | ₩51,992 | +3.21% | 13.3만 |
|---|
| 2026.07.20 | ₩48,172 | ₩51,552 | ₩48,172 | ₩49,441 | +2.63% | 21만 |
|---|
| 2026.07.17 | ₩48,546 | ₩50,550 | ₩48,345 | ₩48,599 | +0.11% | 21.1만 |
|---|
| 2026.07.16 | ₩52,420 | ₩52,420 | ₩48,813 | ₩50,055 | -4.51% | 33.9만 |
|---|
| 2026.07.15 | ₩52,233 | ₩53,088 | ₩48,559 | ₩50,657 | -3.02% | 17.7만 |
|---|
| 2026.07.14 | ₩50,630 | ₩53,248 | ₩50,456 | ₩52,113 | +2.93% | 21.9만 |
|---|
| 2026.07.13 | ₩55,185 | ₩55,439 | ₩49,802 | ₩50,363 | -8.74% | 34만 |
|---|
| 2026.07.10 | ₩56,334 | ₩57,229 | ₩53,970 | ₩55,239 | -1.94% | 20.4만 |
|---|
| 2026.07.09 | ₩60,609 | ₩60,609 | ₩55,212 | ₩56,721 | -6.41% | 37.8만 |
|---|
| 2026.07.08 | ₩57,416 | ₩62,773 | ₩57,416 | ₩60,221 | +4.89% | 21만 |
|---|
| 2026.07.07 | ₩60,889 | ₩60,889 | ₩58,271 | ₩58,699 | -3.60% | 17.5만 |
|---|
| 2026.07.06 | ₩61,851 | ₩63,949 | ₩61,250 | ₩61,945 | +0.15% | 11.2만 |
|---|
| 2026.07.02 | ₩62,225 | ₩65,659 | ₩59,968 | ₩61,758 | -0.75% | 15.2만 |
|---|
| 2026.07.01 | ₩66,914 | ₩69,466 | ₩62,426 | ₩62,626 | -6.41% | 18.1만 |
|---|
| 2026.06.30 | ₩61,450 | ₩67,729 | ₩60,863 | ₩67,622 | +10.04% | 26.7만 |
|---|
| 2026.06.29 | ₩58,271 | ₩62,012 | ₩57,977 | ₩61,450 | +5.46% | 29.1만 |
|---|
| 2026.06.26 | ₩54,504 | ₩57,617 | ₩54,504 | ₩56,281 | +3.26% | 18.6만 |
|---|
| 2026.06.25 | ₩57,723 | ₩58,164 | ₩54,664 | ₩55,800 | -3.33% | 26.1만 |
|---|
| 2026.06.24 | ₩58,471 | ₩59,513 | ₩56,094 | ₩56,922 | -2.65% | 23.2만 |
|---|
| 2026.06.23 | ₩57,216 | ₩59,660 | ₩55,773 | ₩58,471 | +2.19% | 19.4만 |
|---|
| 2026.06.22 | ₩60,008 | ₩60,529 | ₩57,109 | ₩59,540 | -0.78% | 27.6만 |
|---|
| 2026.06.18 | ₩67,115 | ₩67,115 | ₩59,847 | ₩60,929 | -9.22% | 18.8만 |
|---|
| 2026.06.17 | ₩60,382 | ₩65,325 | ₩59,313 | ₩63,428 | +5.04% | 29.5만 |
|---|
| 2026.06.16 | ₩65,231 | ₩65,231 | ₩59,300 | ₩59,847 | -8.25% | 32.5만 |
|---|
| 2026.06.15 | ₩65,485 | ₩69,172 | ₩61,557 | ₩64,590 | -1.37% | 38.8만 |
|---|
| 2026.06.12 | ₩68,130 | ₩68,130 | ₩60,235 | ₩62,666 | -8.02% | 39.4만 |
|---|
| 2026.06.11 | ₩59,821 | ₩67,208 | ₩59,273 | ₩66,954 | +11.92% | 43.6만 |
|---|
| 2026.06.10 | ₩58,325 | ₩60,048 | ₩57,376 | ₩58,632 | +0.53% | 31.8만 |
|---|
| 2026.06.09 | ₩61,918 | ₩63,802 | ₩54,878 | ₩59,460 | -3.97% | 67만 |
|---|
| 2026.06.08 | ₩63,054 | ₩64,456 | ₩58,164 | ₩59,807 | -5.15% | 39.8만 |
|---|
| 2026.06.05 | ₩74,783 | ₩74,783 | ₩58,632 | ₩59,527 | -20.40% | 64.7만 |
|---|
| 2026.06.04 | ₩63,200 | ₩73,607 | ₩62,426 | ₩73,460 | +16.23% | 72.8만 |
|---|
| 2026.06.03 | ₩65,979 | ₩66,179 | ₩59,714 | ₩62,506 | -5.26% | 39.5만 |
|---|
| 2026.06.02 | ₩66,326 | ₩69,893 | ₩66,046 | ₩66,981 | +0.99% | 15.2만 |
|---|
| 2026.06.01 | ₩70,575 | ₩71,470 | ₩66,046 | ₩66,407 | -5.91% | 23.1만 |
|---|
| 2026.05.29 | ₩78,389 | ₩78,389 | ₩70,655 | ₩72,418 | -7.62% | 14만 |
|---|
| 2026.05.28 | ₩76,159 | ₩78,977 | ₩73,888 | ₩78,162 | +2.63% | 11.5만 |
|---|
| 2026.05.27 | ₩78,389 | ₩78,937 | ₩75,905 | ₩76,599 | -2.28% | 35.3만 |
|---|
| 2026.05.26 | ₩73,954 | ₩78,817 | ₩73,019 | ₩77,214 | +4.41% | 34.9만 |
|---|
| 2026.05.22 | ₩70,561 | ₩73,473 | ₩70,174 | ₩71,470 | +1.29% | 16.3만 |
|---|
| 2026.05.21 | ₩67,956 | ₩69,733 | ₩67,302 | ₩69,680 | +2.54% | 14.5만 |
|---|
| 2026.05.20 | ₩68,424 | ₩69,265 | ₩64,470 | ₩68,263 | -0.23% | 17.7만 |
|---|
| 2026.05.19 | ₩68,905 | ₩69,372 | ₩64,269 | ₩67,235 | -2.42% | 20.1만 |
|---|
| 2026.05.18 | ₩70,013 | ₩73,473 | ₩67,515 | ₩69,880 | -0.19% | 45.2만 |
|---|
| 2026.05.15 | ₩68,424 | ₩70,802 | ₩67,823 | ₩69,479 | +1.54% | 15.7만 |
|---|
| 2026.05.14 | ₩70,254 | ₩72,899 | ₩69,639 | ₩72,017 | +2.51% | 16.8만 |
|---|
| 2026.05.13 | ₩71,630 | ₩73,981 | ₩70,388 | ₩71,630 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩72,471 | ₩72,645 | ₩68,143 | ₩71,082 | -1.92% | 18.1만 |
|---|
| 2026.05.11 | ₩72,445 | ₩74,582 | ₩70,842 | ₩73,353 | +1.25% | 13.4만 |
|---|
| 2026.05.08 | ₩70,788 | ₩73,981 | ₩68,958 | ₩73,006 | +3.13% | 19.5만 |
|---|
| 2026.05.07 | ₩65,258 | ₩72,458 | ₩65,258 | ₩69,933 | +7.16% | 24.6만 |
|---|
| 2026.05.06 | ₩64,510 | ₩67,729 | ₩62,158 | ₩65,618 | +1.72% | 26.2만 |
|---|
| 2026.05.05 | ₩60,342 | ₩66,928 | ₩59,981 | ₩63,842 | +5.80% | 31.3만 |
|---|
| 2026.05.04 | ₩64,790 | ₩66,594 | ₩64,042 | ₩64,950 | +0.25% | 12.1만 |
|---|
| 2026.05.01 | ₩65,699 | ₩66,620 | ₩63,922 | ₩64,897 | -1.22% | 15.5만 |
|---|
| 2026.04.30 | ₩58,872 | ₩66,273 | ₩57,857 | ₩65,552 | +11.35% | 23.8만 |
|---|
| 2026.04.29 | ₩60,970 | ₩60,970 | ₩57,443 | ₩58,765 | -3.62% | 16.9만 |
|---|
| 2026.04.28 | ₩60,128 | ₩61,865 | ₩59,260 | ₩61,130 | +1.67% | 21.7만 |
|---|
| 2026.04.27 | ₩63,721 | ₩63,908 | ₩59,246 | ₩61,931 | -2.81% | 17.8만 |
|---|
| 2026.04.24 | ₩65,365 | ₩67,288 | ₩63,281 | ₩63,708 | -2.53% | 25.8만 |
|---|
| 2026.04.23 | ₩66,567 | ₩68,023 | ₩62,987 | ₩64,617 | -2.93% | 20.5만 |
|---|
| 2026.04.22 | ₩70,134 | ₩71,162 | ₩64,536 | ₩66,580 | -5.07% | 28.4만 |
|---|
| 2026.04.21 | ₩70,962 | ₩74,395 | ₩67,596 | ₩67,983 | -4.20% | 29.5만 |
|---|
| 2026.04.20 | ₩67,863 | ₩72,298 | ₩67,863 | ₩70,909 | +4.49% | 23.7만 |
|---|
| 2026.04.17 | ₩69,305 | ₩71,029 | ₩68,357 | ₩69,199 | -0.15% | 24만 |
|---|
| 2026.04.16 | ₩63,054 | ₩69,185 | ₩62,078 | ₩67,729 | +7.42% | 33.9만 |
|---|
| 2026.04.15 | ₩60,823 | ₩63,428 | ₩59,527 | ₩62,773 | +3.21% | 18.8만 |
|---|
| 2026.04.14 | ₩61,477 | ₩63,989 | ₩58,565 | ₩60,435 | -1.69% | 30만 |
|---|
| 2026.04.13 | ₩56,922 | ₩61,237 | ₩56,508 | ₩60,048 | +5.49% | 23.2만 |
|---|
| 2026.04.10 | ₩59,821 | ₩62,118 | ₩56,534 | ₩57,643 | -3.64% | 17.3만 |
|---|
| 2026.04.09 | ₩59,433 | ₩61,384 | ₩59,046 | ₩59,674 | +0.40% | 23.7만 |
|---|
| 2026.04.08 | ₩61,036 | ₩62,319 | ₩57,389 | ₩58,912 | -3.48% | 20.2만 |
|---|
| 2026.04.07 | ₩57,309 | ₩59,260 | ₩56,387 | ₩57,536 | +0.40% | 19만 |
|---|
| 2026.04.06 | ₩53,742 | ₩57,670 | ₩53,368 | ₩57,309 | +6.64% | 18.6만 |
|---|
| 2026.04.02 | ₩44,886 | ₩53,582 | ₩44,512 | ₩53,582 | +19.38% | 30.9만 |
|---|
| 2026.04.01 | ₩49,160 | ₩50,136 | ₩46,221 | ₩46,342 | -5.73% | 13.7만 |
|---|
| 2026.03.31 | ₩46,088 | ₩48,533 | ₩44,752 | ₩48,359 | +4.93% | 9.4만 |
|---|
| 2026.03.30 | ₩49,521 | ₩49,788 | ₩44,538 | ₩44,952 | -9.23% | 14.5만 |
|---|
| 2026.03.27 | ₩50,643 | ₩51,992 | ₩48,760 | ₩49,481 | -2.29% | 9.2만 |
|---|
| 2026.03.26 | ₩53,302 | ₩53,435 | ₩50,763 | ₩51,044 | -4.24% | 7.8만 |
|---|
| 2026.03.25 | ₩52,634 | ₩54,985 | ₩52,634 | ₩53,943 | +2.49% | 16.3만 |
|---|
| 2026.03.24 | ₩54,971 | ₩56,080 | ₩51,912 | ₩52,554 | -4.40% | 13.3만 |
|---|
| 2026.03.23 | ₩50,416 | ₩54,758 | ₩49,695 | ₩54,384 | +7.87% | 17.3만 |
|---|
| 2026.03.20 | ₩53,395 | ₩54,825 | ₩49,227 | ₩49,508 | -7.28% | 24.5만 |
|---|
| 2026.03.19 | ₩52,326 | ₩56,267 | ₩50,096 | ₩53,008 | +1.30% | 34.7만 |
|---|
| 2026.03.18 | ₩58,538 | ₩58,538 | ₩52,727 | ₩53,970 | -7.80% | 23.3만 |
|---|
| 2026.03.17 | ₩45,928 | ₩57,283 | ₩45,928 | ₩56,561 | +23.15% | 60.5만 |
|---|
| 2026.03.16 | ₩47,344 | ₩48,746 | ₩46,075 | ₩47,424 | +0.17% | 14.9만 |
|---|
| 2026.03.13 | ₩44,952 | ₩47,891 | ₩44,952 | ₩45,994 | +2.32% | 12.2만 |
|---|
| 2026.03.12 | ₩45,767 | ₩46,342 | ₩44,057 | ₩44,512 | -2.74% | 5.1만 |
|---|
| 2026.03.11 | ₩46,208 | ₩49,855 | ₩45,714 | ₩46,702 | +1.07% | 16.5만 |
|---|
| 2026.03.10 | ₩42,775 | ₩47,744 | ₩42,307 | ₩46,489 | +8.68% | 16만 |
|---|
| 2026.03.09 | ₩40,023 | ₩44,739 | ₩40,023 | ₩43,830 | +9.51% | 9.4만 |
|---|
| 2026.03.06 | ₩43,202 | ₩44,191 | ₩41,078 | ₩41,199 | -4.64% | 8.1만 |
|---|
| 2026.03.05 | ₩47,116 | ₩48,092 | ₩43,256 | ₩44,338 | -5.90% | 20.6만 |
|---|
| 2026.03.04 | ₩45,019 | ₩48,078 | ₩44,752 | ₩47,317 | +5.10% | 14.3만 |
|---|
| 2026.03.03 | ₩43,015 | ₩46,595 | ₩42,281 | ₩44,578 | +3.63% | 19.9만 |
|---|
| 2026.03.02 | ₩40,784 | ₩46,529 | ₩40,784 | ₩44,445 | +8.97% | 21.3만 |
|---|
| 2026.02.27 | ₩42,080 | ₩42,281 | ₩40,597 | ₩41,947 | -0.32% | 4.9만 |
|---|
| 2026.02.26 | ₩43,763 | ₩44,819 | ₩42,494 | ₩42,922 | -1.92% | 7.9만 |
|---|
| 2026.02.25 | ₩43,510 | ₩44,618 | ₩42,013 | ₩44,057 | +1.26% | 12.9만 |
|---|
| 2026.02.24 | ₩40,116 | ₩43,309 | ₩39,916 | ₩43,015 | +7.23% | 11.2만 |
|---|
| 2026.02.23 | ₩39,649 | ₩40,744 | ₩38,741 | ₩40,477 | +2.09% | 12.5만 |
|---|
| 2026.02.20 | ₩39,676 | ₩41,386 | ₩38,687 | ₩40,237 | +1.41% | 8.1만 |
|---|
| 2026.02.19 | ₩37,926 | ₩40,090 | ₩37,658 | ₩40,023 | +5.53% | 7.7만 |
|---|
| 2026.02.18 | ₩36,470 | ₩38,794 | ₩35,735 | ₩38,179 | +4.69% | 10만 |
|---|
| 2026.02.17 | ₩34,853 | ₩36,697 | ₩33,811 | ₩36,670 | +5.21% | 5만 |
|---|
| 2026.02.13 | ₩35,307 | ₩36,603 | ₩34,573 | ₩35,321 | +0.04% | 8.7만 |
|---|
| 2026.02.12 | ₩35,748 | ₩36,403 | ₩33,771 | ₩35,214 | -1.49% | 13만 |
|---|
| 2026.02.11 | ₩37,405 | ₩38,674 | ₩34,933 | ₩35,668 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩36,643 | ₩37,992 | ₩35,454 | ₩37,498 | +2.33% | 11.7만 |
|---|
| 2026.02.09 | ₩35,334 | ₩36,763 | ₩35,187 | ₩36,523 | +3.36% | 14만 |
|---|
| 2026.02.06 | ₩33,744 | ₩35,908 | ₩32,956 | ₩35,468 | +5.11% | 12.9만 |
|---|
| 2026.02.05 | ₩32,849 | ₩33,918 | ₩31,741 | ₩32,515 | -1.02% | 18.4만 |
|---|
| 2026.02.04 | ₩37,418 | ₩38,767 | ₩33,344 | ₩33,865 | -9.50% | 22.7만 |
|---|
| 2026.02.03 | ₩39,368 | ₩39,943 | ₩36,510 | ₩37,658 | -4.34% | 14.5만 |
|---|
| 2026.02.02 | ₩38,246 | ₩40,571 | ₩38,166 | ₩39,021 | +2.03% | 10.1만 |
|---|
| 2026.01.30 | ₩40,464 | ₩42,401 | ₩38,433 | ₩38,794 | -4.13% | 9.4만 |
|---|
| 2026.01.29 | ₩39,943 | ₩41,399 | ₩38,126 | ₩40,277 | +0.84% | 14.9만 |
|---|
| 2026.01.28 | ₩38,847 | ₩40,905 | ₩38,193 | ₩39,889 | +2.68% | 14.1만 |
|---|
| 2026.01.27 | ₩38,260 | ₩41,412 | ₩37,044 | ₩37,939 | -0.84% | 26.9만 |
|---|
| 2026.01.26 | ₩39,943 | ₩39,943 | ₩36,202 | ₩38,407 | -3.85% | 35.3만 |
|---|
| 2026.01.23 | ₩37,979 | ₩40,637 | ₩36,189 | ₩40,277 | +6.05% | 40.8만 |
|---|
| 2026.01.22 | ₩37,405 | ₩38,220 | ₩32,876 | ₩37,939 | +1.43% | 60.4만 |
|---|
| 2026.01.21 | ₩47,304 | ₩48,092 | ₩33,397 | ₩36,590 | -22.65% | 101만 |
|---|
| 2026.01.20 | ₩46,489 | ₩48,092 | ₩45,059 | ₩46,302 | -0.40% | 12.5만 |
|---|
| 2026.01.16 | ₩45,380 | ₩47,758 | ₩45,046 | ₩47,504 | +4.68% | 13.6만 |
|---|
| 2026.01.15 | ₩44,886 | ₩45,554 | ₩44,097 | ₩45,113 | +0.51% | 5.5만 |
|---|
| 2026.01.14 | ₩43,283 | ₩45,834 | ₩42,802 | ₩45,126 | +4.26% | 13.2만 |
|---|
| 2026.01.13 | ₩46,649 | ₩46,756 | ₩42,508 | ₩43,483 | -6.79% | 14.8만 |
|---|
| 2026.01.12 | ₩44,231 | ₩47,424 | ₩43,550 | ₩46,716 | +5.62% | 24.1만 |
|---|
| 2026.01.09 | ₩40,637 | ₩44,017 | ₩40,637 | ₩43,376 | +6.74% | 15.2만 |
|---|
| 2026.01.08 | ₩39,783 | ₩42,414 | ₩39,783 | ₩40,424 | +1.61% | 7.6만 |
|---|
| 2026.01.07 | ₩42,454 | ₩42,481 | ₩39,729 | ₩40,050 | -5.66% | 7.2만 |
|---|
| 2026.01.06 | ₩41,546 | ₩44,765 | ₩40,491 | ₩42,321 | +1.86% | 18.7만 |
|---|
| 2026.01.05 | ₩38,874 | ₩42,374 | ₩38,874 | ₩41,332 | +6.32% | 14.9만 |
|---|
| 2026.01.02 | ₩38,874 | ₩39,368 | ₩37,658 | ₩38,954 | +0.21% | 9.9만 |
|---|
| 2025.12.31 | ₩39,382 | ₩39,489 | ₩38,166 | ₩38,874 | -1.29% | 3.4만 |
|---|
| 2025.12.30 | ₩39,449 | ₩40,344 | ₩38,834 | ₩39,195 | -0.64% | 4.6만 |
|---|
| 2025.12.29 | ₩38,741 | ₩40,744 | ₩38,741 | ₩39,435 | +1.79% | 6.5만 |
|---|
| 2025.12.26 | ₩40,370 | ₩40,958 | ₩38,273 | ₩38,981 | -3.44% | 3.8만 |
|---|
| 2025.12.24 | ₩40,758 | ₩41,412 | ₩40,076 | ₩40,290 | -1.15% | 2.5만 |
|---|
| 2025.12.23 | ₩39,074 | ₩41,118 | ₩38,594 | ₩40,784 | +4.38% | 10.2만 |
|---|
| 2025.12.22 | ₩38,553 | ₩41,412 | ₩38,113 | ₩39,929 | +3.57% | 10.5만 |
|---|
| 2025.12.19 | ₩36,737 | ₩38,861 | ₩36,737 | ₩37,912 | +3.20% | 7.1만 |
|---|
| 2025.12.18 | ₩36,803 | ₩37,926 | ₩36,095 | ₩36,737 | -0.18% | 7.6만 |
|---|
| 2025.12.17 | ₩39,155 | ₩39,943 | ₩35,842 | ₩36,122 | -7.74% | 21만 |
|---|
| 2025.12.16 | ₩40,531 | ₩41,412 | ₩38,447 | ₩38,887 | -4.05% | 19.7만 |
|---|
| 2025.12.15 | ₩43,336 | ₩43,336 | ₩39,515 | ₩39,916 | -7.89% | 17.7만 |
|---|
| 2025.12.12 | ₩46,769 | ₩48,065 | ₩42,748 | ₩42,842 | -8.40% | 20.6만 |
|---|
| 2025.12.11 | ₩44,886 | ₩49,120 | ₩43,616 | ₩46,769 | +4.20% | 19.9만 |
|---|
| 2025.12.10 | ₩43,470 | ₩46,622 | ₩43,069 | ₩44,859 | +3.20% | 18.5만 |
|---|
| 2025.12.09 | ₩38,647 | ₩44,071 | ₩38,594 | ₩43,256 | +11.93% | 18.6만 |
|---|
| 2025.12.08 | ₩38,206 | ₩38,674 | ₩37,378 | ₩38,313 | +0.28% | 3.8만 |
|---|
| 2025.12.05 | ₩37,405 | ₩38,233 | ₩36,750 | ₩37,859 | +1.21% | 4.6만 |
|---|
| 2025.12.04 | ₩35,975 | ₩38,273 | ₩35,975 | ₩37,405 | +3.97% | 20.4만 |
|---|
| 2025.12.03 | ₩35,134 | ₩36,269 | ₩34,399 | ₩35,788 | +1.86% | 5.5만 |
|---|
| 2025.12.02 | ₩35,067 | ₩37,405 | ₩34,693 | ₩35,374 | +0.88% | 11.8만 |
|---|
| 2025.12.01 | ₩34,239 | ₩35,321 | ₩33,263 | ₩35,000 | +2.22% | 7.8만 |
|---|
| 2025.11.28 | ₩34,279 | ₩35,241 | ₩34,225 | ₩34,800 | +1.52% | 4.1만 |
|---|
| 2025.11.26 | ₩33,998 | ₩34,532 | ₩33,624 | ₩33,865 | -0.39% | 3.2만 |
|---|
| 2025.11.25 | ₩33,143 | ₩34,559 | ₩33,130 | ₩34,305 | +3.51% | 4.4만 |
|---|
| 2025.11.24 | ₩31,540 | ₩33,557 | ₩31,540 | ₩33,290 | +5.55% | 5.5만 |
|---|
| 2025.11.21 | ₩31,460 | ₩32,996 | ₩30,739 | ₩31,741 | +0.89% | 6.3만 |
|---|
| 2025.11.20 | ₩33,905 | ₩34,733 | ₩31,407 | ₩31,500 | -7.09% | 10.5만 |
|---|
| 2025.11.19 | ₩33,303 | ₩33,998 | ₩32,849 | ₩33,330 | +0.08% | 5.9만 |
|---|
| 2025.11.18 | ₩31,433 | ₩32,823 | ₩30,859 | ₩32,555 | +3.57% | 6.4만 |
|---|
| 2025.11.17 | ₩32,929 | ₩34,399 | ₩31,407 | ₩31,834 | -3.33% | 13.4만 |
|---|
| 2025.11.14 | ₩32,636 | ₩33,958 | ₩32,422 | ₩33,250 | +1.88% | 6.6만 |
|---|
| 2025.11.13 | ₩33,838 | ₩34,947 | ₩33,116 | ₩33,384 | -1.34% | 9.9만 |
|---|
| 2025.11.12 | ₩34,933 | ₩35,895 | ₩33,611 | ₩34,132 | -2.29% | 12.8만 |
|---|
| 2025.11.11 | ₩33,865 | ₩35,227 | ₩33,798 | ₩34,813 | +2.80% | 5.5만 |
|---|
| 2025.11.10 | ₩35,855 | ₩37,004 | ₩33,624 | ₩33,971 | -5.25% | 15.3만 |
|---|
| 2025.11.07 | ₩35,214 | ₩35,534 | ₩33,584 | ₩34,866 | -0.99% | 13만 |
|---|
| 2025.11.06 | ₩38,527 | ₩38,527 | ₩35,641 | ₩35,882 | -6.87% | 10.4만 |
|---|
| 2025.11.05 | ₩35,254 | ₩38,754 | ₩35,254 | ₩38,179 | +8.30% | 11.9만 |
|---|
| 2025.11.04 | ₩38,741 | ₩38,741 | ₩35,334 | ₩35,521 | -8.31% | 14.4만 |
|---|
| 2025.11.03 | ₩40,985 | ₩40,985 | ₩38,540 | ₩39,702 | -3.13% | 6.9만 |
|---|
| 2025.10.31 | ₩39,876 | ₩41,118 | ₩39,208 | ₩40,464 | +1.47% | 18.8만 |
|---|
| 2025.10.30 | ₩40,344 | ₩40,931 | ₩39,342 | ₩39,929 | -1.03% | 15.4만 |
|---|
| 2025.10.29 | ₩41,626 | ₩41,960 | ₩40,036 | ₩40,731 | -2.15% | 6.9만 |
|---|
| 2025.10.28 | ₩41,092 | ₩42,521 | ₩40,504 | ₩41,639 | +1.33% | 6만 |
|---|
| 2025.10.27 | ₩42,080 | ₩42,414 | ₩40,691 | ₩41,239 | -2.00% | 10.3만 |
|---|
| 2025.10.24 | ₩41,439 | ₩42,828 | ₩40,477 | ₩41,840 | +0.97% | 8.1만 |
|---|
| 2025.10.23 | ₩41,239 | ₩42,214 | ₩40,798 | ₩41,118 | -0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩40,758 | ₩41,907 | ₩39,609 | ₩41,239 | +1.18% | 12.7만 |
|---|
| 2025.10.21 | ₩44,725 | ₩45,179 | ₩41,185 | ₩41,185 | -7.92% | 12.2만 |
|---|
| 2025.10.20 | ₩43,563 | ₩46,342 | ₩43,563 | ₩45,246 | +3.86% | 8.2만 |
|---|
| 2025.10.17 | ₩42,762 | ₩43,216 | ₩41,533 | ₩42,962 | +0.47% | 7.6만 |
|---|
| 2025.10.16 | ₩46,515 | ₩46,515 | ₩42,949 | ₩43,349 | -6.81% | 9.1만 |
|---|
| 2025.10.15 | ₩47,504 | ₩48,025 | ₩45,647 | ₩46,515 | -2.08% | 8.1만 |
|---|
| 2025.10.14 | ₩44,031 | ₩46,956 | ₩42,574 | ₩46,956 | +6.64% | 10.5만 |
|---|
| 2025.10.13 | ₩42,748 | ₩46,141 | ₩42,748 | ₩44,485 | +4.06% | 9.6만 |
|---|
| 2025.10.10 | ₩46,034 | ₩46,061 | ₩42,281 | ₩42,334 | -8.04% | 17.1만 |
|---|