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 | ₩60,709 | ₩61,833 | ₩59,170 | ₩61,512 | +1.32% | 9.5만 |
| 2026.10.08 | ₩62,328 | ₩62,328 | ₩57,470 | ₩59,772 | -4.10% | 13.8만 |
| 2026.10.07 | ₩62,542 | ₩62,837 | ₩60,910 | ₩62,556 | +0.02% | 8.1만 |
| 2026.10.06 | ₩63,145 | ₩65,915 | ₩62,328 | ₩63,787 | +1.02% | 8.5만 |
| 2026.10.05 | ₩64,068 | ₩64,523 | ₩61,499 | ₩61,793 | -3.55% | 9.7만 |
| 2026.10.02 | ₩63,372 | ₩65,407 | ₩63,225 | ₩64,242 | +1.37% | 5.2만 |
| 2026.10.01 | ₩62,663 | ₩62,663 | ₩60,829 | ₩62,141 | -0.83% | 9.1만 |
| 2026.09.30 | ₩62,542 | ₩63,305 | ₩61,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,753 |
| -1.26% |
| 7만 |
| 2026.09.29 | ₩64,349 | ₩64,644 | ₩60,174 | ₩61,311 | -4.72% | 11만 |
|---|
| 2026.09.28 | ₩63,734 | ₩65,206 | ₩62,369 | ₩63,426 | -0.48% | 11.5만 |
|---|
| 2026.09.25 | ₩65,474 | ₩66,959 | ₩64,149 | ₩64,523 | -1.45% | 10.2만 |
|---|
| 2026.09.24 | ₩62,101 | ₩65,246 | ₩60,883 | ₩64,296 | +3.53% | 14.2만 |
|---|
| 2026.09.23 | ₩65,286 | ₩65,286 | ₩61,699 | ₩63,051 | -3.42% | 13.6만 |
|---|
| 2026.09.22 | ₩69,663 | ₩70,064 | ₩64,751 | ₩65,300 | -6.26% | 10.2만 |
|---|
| 2026.09.21 | ₩66,839 | ₩69,582 | ₩66,638 | ₩68,793 | +2.92% | 10.1만 |
|---|
| 2026.09.18 | ₩69,756 | ₩69,823 | ₩64,215 | ₩65,353 | -6.31% | 20만 |
|---|
| 2026.09.17 | ₩67,615 | ₩70,345 | ₩66,584 | ₩69,154 | +2.28% | 13.6만 |
|---|
| 2026.09.16 | ₩66,517 | ₩67,321 | ₩63,466 | ₩65,300 | -1.83% | 10.8만 |
|---|
| 2026.09.15 | ₩66,143 | ₩66,825 | ₩62,797 | ₩65,032 | -1.68% | 9.7만 |
|---|
| 2026.09.14 | ₩64,443 | ₩67,294 | ₩63,131 | ₩65,728 | +1.99% | 13만 |
|---|
| 2026.09.11 | ₩64,550 | ₩66,999 | ₩64,215 | ₩66,584 | +3.15% | 13.6만 |
|---|
| 2026.09.10 | ₩62,114 | ₩64,537 | ₩60,508 | ₩63,091 | +1.57% | 12.5만 |
|---|
| 2026.09.09 | ₩63,118 | ₩63,506 | ₩61,860 | ₩62,208 | -1.44% | 13.3만 |
|---|
| 2026.09.08 | ₩60,107 | ₩64,068 | ₩60,093 | ₩63,118 | +5.01% | 12.1만 |
|---|
| 2026.09.04 | ₩59,678 | ₩63,185 | ₩59,665 | ₩60,093 | +0.70% | 17.5만 |
|---|
| 2026.09.03 | ₩58,701 | ₩60,133 | ₩58,086 | ₩58,956 | +0.43% | 9.3만 |
|---|
| 2026.09.02 | ₩58,300 | ₩58,862 | ₩56,587 | ₩57,831 | -0.80% | 11.6만 |
|---|
| 2026.09.01 | ₩57,296 | ₩59,023 | ₩56,774 | ₩57,470 | +0.30% | 10만 |
|---|
| 2026.08.31 | ₩57,470 | ₩58,889 | ₩56,935 | ₩58,086 | +1.07% | 9.2만 |
|---|
| 2026.08.28 | ₩60,321 | ₩61,552 | ₩57,149 | ₩57,309 | -4.99% | 14.1만 |
|---|
| 2026.08.27 | ₩58,139 | ₩62,315 | ₩57,684 | ₩61,164 | +5.20% | 21.4만 |
|---|
| 2026.08.26 | ₩56,627 | ₩58,260 | ₩55,864 | ₩55,971 | -1.16% | 21.9만 |
|---|
| 2026.08.25 | ₩57,979 | ₩59,652 | ₩55,877 | ₩56,721 | -2.17% | 16.5만 |
|---|
| 2026.08.24 | ₩59,170 | ₩59,170 | ₩56,212 | ₩56,439 | -4.61% | 23.2만 |
|---|
| 2026.08.21 | ₩60,053 | ₩61,110 | ₩58,153 | ₩59,277 | -1.29% | 16.3만 |
|---|
| 2026.08.20 | ₩60,669 | ₩61,458 | ₩57,617 | ₩59,290 | -2.27% | 32.2만 |
|---|
| 2026.08.19 | ₩63,720 | ₩64,510 | ₩60,374 | ₩61,686 | -3.19% | 19.7만 |
|---|
| 2026.08.18 | ₩65,982 | ₩66,370 | ₩62,650 | ₩63,319 | -4.04% | 21.7만 |
|---|
| 2026.08.17 | ₩67,695 | ₩71,617 | ₩67,321 | ₩67,655 | -0.06% | 24.5만 |
|---|
| 2026.08.14 | ₩71,643 | ₩72,406 | ₩65,192 | ₩67,776 | -5.40% | 33.6만 |
|---|
| 2026.08.13 | ₩76,756 | ₩80,624 | ₩69,248 | ₩70,426 | -8.25% | 31.3만 |
|---|
| 2026.08.12 | ₩81,641 | ₩82,364 | ₩79,928 | ₩82,177 | +0.66% | 21.5만 |
|---|
| 2026.08.11 | ₩76,060 | ₩80,303 | ₩75,940 | ₩79,607 | +4.66% | 23.7만 |
|---|
| 2026.08.10 | ₩79,353 | ₩81,347 | ₩74,534 | ₩75,940 | -4.30% | 22.6만 |
|---|
| 2026.08.07 | ₩73,490 | ₩79,005 | ₩72,433 | ₩78,857 | +7.30% | 37.6만 |
|---|
| 2026.08.06 | ₩68,632 | ₩74,601 | ₩67,267 | ₩72,380 | +5.46% | 28.3만 |
|---|
| 2026.08.05 | ₩69,462 | ₩72,058 | ₩68,298 | ₩68,632 | -1.19% | 27.1만 |
|---|
| 2026.08.04 | ₩58,889 | ₩74,307 | ₩57,711 | ₩73,276 | +24.43% | 133.2만 |
|---|
| 2026.08.03 | ₩49,774 | ₩53,923 | ₩48,717 | ₩53,776 | +8.04% | 16.6만 |
|---|
| 2026.07.31 | ₩51,206 | ₩51,595 | ₩49,400 | ₩49,868 | -2.61% | 13.6만 |
|---|
| 2026.07.30 | ₩47,512 | ₩50,577 | ₩46,723 | ₩50,109 | +5.46% | 14.8만 |
|---|
| 2026.07.29 | ₩49,359 | ₩49,359 | ₩45,692 | ₩46,054 | -6.70% | 28.4만 |
|---|
| 2026.07.28 | ₩49,600 | ₩49,788 | ₩47,660 | ₩49,507 | -0.19% | 19.5만 |
|---|
| 2026.07.27 | ₩50,925 | ₩51,782 | ₩48,449 | ₩50,524 | -0.79% | 19.4만 |
|---|
| 2026.07.24 | ₩52,572 | ₩52,572 | ₩49,922 | ₩50,149 | -4.61% | 15.1만 |
|---|
| 2026.07.23 | ₩51,862 | ₩53,910 | ₩51,635 | ₩52,705 | +1.63% | 15.3만 |
|---|
| 2026.07.22 | ₩52,090 | ₩53,950 | ₩51,755 | ₩52,893 | +1.54% | 15.2만 |
|---|
| 2026.07.21 | ₩50,470 | ₩53,147 | ₩49,948 | ₩52,090 | +3.21% | 13.3만 |
|---|
| 2026.07.20 | ₩48,262 | ₩51,648 | ₩48,262 | ₩49,533 | +2.63% | 21만 |
|---|
| 2026.07.17 | ₩48,637 | ₩50,644 | ₩48,436 | ₩48,690 | +0.11% | 21.1만 |
|---|
| 2026.07.16 | ₩52,518 | ₩52,518 | ₩48,904 | ₩50,149 | -4.51% | 33.9만 |
|---|
| 2026.07.15 | ₩52,331 | ₩53,187 | ₩48,650 | ₩50,751 | -3.02% | 17.7만 |
|---|
| 2026.07.14 | ₩50,725 | ₩53,348 | ₩50,551 | ₩52,210 | +2.93% | 21.9만 |
|---|
| 2026.07.13 | ₩55,288 | ₩55,543 | ₩49,895 | ₩50,457 | -8.74% | 34만 |
|---|
| 2026.07.10 | ₩56,439 | ₩57,336 | ₩54,071 | ₩55,342 | -1.94% | 20.4만 |
|---|
| 2026.07.09 | ₩60,722 | ₩60,722 | ₩55,315 | ₩56,828 | -6.41% | 37.8만 |
|---|
| 2026.07.08 | ₩57,524 | ₩62,890 | ₩57,524 | ₩60,334 | +4.89% | 21만 |
|---|
| 2026.07.07 | ₩61,003 | ₩61,003 | ₩58,380 | ₩58,808 | -3.60% | 17.5만 |
|---|
| 2026.07.06 | ₩61,967 | ₩64,068 | ₩61,365 | ₩62,061 | +0.15% | 11.2만 |
|---|
| 2026.07.02 | ₩62,342 | ₩65,781 | ₩60,080 | ₩61,873 | -0.75% | 15.2만 |
|---|
| 2026.07.01 | ₩67,039 | ₩69,596 | ₩62,542 | ₩62,743 | -6.41% | 18.1만 |
|---|
| 2026.06.30 | ₩61,565 | ₩67,856 | ₩60,977 | ₩67,749 | +10.04% | 26.7만 |
|---|
| 2026.06.29 | ₩58,380 | ₩62,128 | ₩58,086 | ₩61,565 | +5.46% | 29.1만 |
|---|
| 2026.06.26 | ₩54,606 | ₩57,724 | ₩54,606 | ₩56,386 | +3.26% | 18.6만 |
|---|
| 2026.06.25 | ₩57,831 | ₩58,273 | ₩54,767 | ₩55,904 | -3.33% | 26.1만 |
|---|
| 2026.06.24 | ₩58,581 | ₩59,625 | ₩56,199 | ₩57,028 | -2.65% | 23.2만 |
|---|
| 2026.06.23 | ₩57,323 | ₩59,772 | ₩55,877 | ₩58,581 | +2.19% | 19.4만 |
|---|
| 2026.06.22 | ₩60,120 | ₩60,642 | ₩57,216 | ₩59,652 | -0.78% | 27.6만 |
|---|
| 2026.06.18 | ₩67,240 | ₩67,240 | ₩59,959 | ₩61,044 | -9.22% | 18.8만 |
|---|
| 2026.06.17 | ₩60,495 | ₩65,447 | ₩59,424 | ₩63,546 | +5.04% | 29.5만 |
|---|
| 2026.06.16 | ₩65,353 | ₩65,353 | ₩59,411 | ₩59,959 | -8.25% | 32.5만 |
|---|
| 2026.06.15 | ₩65,607 | ₩69,301 | ₩61,673 | ₩64,711 | -1.37% | 38.8만 |
|---|
| 2026.06.12 | ₩68,257 | ₩68,257 | ₩60,348 | ₩62,783 | -8.02% | 39.4만 |
|---|
| 2026.06.11 | ₩59,933 | ₩67,334 | ₩59,384 | ₩67,080 | +11.92% | 43.6만 |
|---|
| 2026.06.10 | ₩58,434 | ₩60,160 | ₩57,483 | ₩58,741 | +0.53% | 31.8만 |
|---|
| 2026.06.09 | ₩62,034 | ₩63,921 | ₩54,981 | ₩59,571 | -3.97% | 67만 |
|---|
| 2026.06.08 | ₩63,172 | ₩64,577 | ₩58,273 | ₩59,919 | -5.15% | 39.8만 |
|---|
| 2026.06.05 | ₩74,923 | ₩74,923 | ₩58,741 | ₩59,638 | -20.40% | 64.7만 |
|---|
| 2026.06.04 | ₩63,319 | ₩73,745 | ₩62,542 | ₩73,598 | +16.23% | 72.8만 |
|---|
| 2026.06.03 | ₩66,103 | ₩66,303 | ₩59,826 | ₩62,623 | -5.26% | 39.5만 |
|---|
| 2026.06.02 | ₩66,451 | ₩70,024 | ₩66,170 | ₩67,106 | +0.99% | 15.2만 |
|---|
| 2026.06.01 | ₩70,707 | ₩71,603 | ₩66,170 | ₩66,531 | -5.91% | 23.1만 |
|---|
| 2026.05.29 | ₩78,536 | ₩78,536 | ₩70,787 | ₩72,554 | -7.62% | 14만 |
|---|
| 2026.05.28 | ₩76,301 | ₩79,125 | ₩74,026 | ₩78,309 | +2.63% | 11.5만 |
|---|
| 2026.05.27 | ₩78,536 | ₩79,085 | ₩76,047 | ₩76,743 | -2.28% | 35.3만 |
|---|
| 2026.05.26 | ₩74,093 | ₩78,964 | ₩73,156 | ₩77,358 | +4.41% | 34.9만 |
|---|
| 2026.05.22 | ₩70,693 | ₩73,611 | ₩70,305 | ₩71,603 | +1.29% | 16.3만 |
|---|
| 2026.05.21 | ₩68,083 | ₩69,863 | ₩67,428 | ₩69,810 | +2.54% | 14.5만 |
|---|
| 2026.05.20 | ₩68,552 | ₩69,395 | ₩64,590 | ₩68,391 | -0.23% | 17.7만 |
|---|
| 2026.05.19 | ₩69,034 | ₩69,502 | ₩64,389 | ₩67,361 | -2.42% | 20.1만 |
|---|
| 2026.05.18 | ₩70,144 | ₩73,611 | ₩67,642 | ₩70,011 | -0.19% | 45.2만 |
|---|
| 2026.05.15 | ₩68,552 | ₩70,934 | ₩67,950 | ₩69,609 | +1.54% | 15.7만 |
|---|
| 2026.05.14 | ₩70,385 | ₩73,035 | ₩69,770 | ₩72,152 | +2.51% | 16.8만 |
|---|
| 2026.05.13 | ₩71,764 | ₩74,119 | ₩70,519 | ₩71,764 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩72,607 | ₩72,781 | ₩68,271 | ₩71,215 | -1.92% | 18.1만 |
|---|
| 2026.05.11 | ₩72,580 | ₩74,722 | ₩70,974 | ₩73,490 | +1.25% | 13.4만 |
|---|
| 2026.05.08 | ₩70,921 | ₩74,119 | ₩69,087 | ₩73,142 | +3.13% | 19.5만 |
|---|
| 2026.05.07 | ₩65,380 | ₩72,594 | ₩65,380 | ₩70,064 | +7.16% | 24.6만 |
|---|
| 2026.05.06 | ₩64,630 | ₩67,856 | ₩62,275 | ₩65,741 | +1.72% | 26.2만 |
|---|
| 2026.05.05 | ₩60,455 | ₩67,053 | ₩60,093 | ₩63,961 | +5.80% | 31.3만 |
|---|
| 2026.05.04 | ₩64,911 | ₩66,718 | ₩64,162 | ₩65,072 | +0.25% | 12.1만 |
|---|
| 2026.05.01 | ₩65,822 | ₩66,745 | ₩64,041 | ₩65,019 | -1.22% | 15.5만 |
|---|
| 2026.04.30 | ₩58,982 | ₩66,397 | ₩57,965 | ₩65,674 | +11.35% | 23.8만 |
|---|
| 2026.04.29 | ₩61,084 | ₩61,084 | ₩57,550 | ₩58,875 | -3.62% | 16.9만 |
|---|
| 2026.04.28 | ₩60,240 | ₩61,980 | ₩59,371 | ₩61,244 | +1.67% | 21.7만 |
|---|
| 2026.04.27 | ₩63,841 | ₩64,028 | ₩59,357 | ₩62,047 | -2.81% | 17.8만 |
|---|
| 2026.04.24 | ₩65,487 | ₩67,414 | ₩63,399 | ₩63,827 | -2.53% | 25.8만 |
|---|
| 2026.04.23 | ₩66,691 | ₩68,150 | ₩63,105 | ₩64,737 | -2.93% | 20.5만 |
|---|
| 2026.04.22 | ₩70,265 | ₩71,296 | ₩64,657 | ₩66,705 | -5.07% | 28.4만 |
|---|
| 2026.04.21 | ₩71,095 | ₩74,534 | ₩67,722 | ₩68,110 | -4.20% | 29.5만 |
|---|
| 2026.04.20 | ₩67,990 | ₩72,433 | ₩67,990 | ₩71,041 | +4.49% | 23.7만 |
|---|
| 2026.04.17 | ₩69,435 | ₩71,162 | ₩68,485 | ₩69,328 | -0.15% | 24만 |
|---|
| 2026.04.16 | ₩63,172 | ₩69,315 | ₩62,195 | ₩67,856 | +7.42% | 33.9만 |
|---|
| 2026.04.15 | ₩60,936 | ₩63,546 | ₩59,638 | ₩62,890 | +3.21% | 18.8만 |
|---|
| 2026.04.14 | ₩61,592 | ₩64,108 | ₩58,675 | ₩60,548 | -1.69% | 30만 |
|---|
| 2026.04.13 | ₩57,028 | ₩61,351 | ₩56,613 | ₩60,160 | +5.49% | 23.2만 |
|---|
| 2026.04.10 | ₩59,933 | ₩62,235 | ₩56,640 | ₩57,751 | -3.64% | 17.3만 |
|---|
| 2026.04.09 | ₩59,545 | ₩61,499 | ₩59,156 | ₩59,785 | +0.40% | 23.7만 |
|---|
| 2026.04.08 | ₩61,151 | ₩62,435 | ₩57,497 | ₩59,023 | -3.48% | 20.2만 |
|---|
| 2026.04.07 | ₩57,417 | ₩59,371 | ₩56,493 | ₩57,644 | +0.40% | 19만 |
|---|
| 2026.04.06 | ₩53,843 | ₩57,778 | ₩53,468 | ₩57,417 | +6.64% | 18.6만 |
|---|
| 2026.04.02 | ₩44,970 | ₩53,682 | ₩44,595 | ₩53,682 | +19.38% | 30.9만 |
|---|
| 2026.04.01 | ₩49,252 | ₩50,229 | ₩46,308 | ₩46,428 | -5.73% | 13.7만 |
|---|
| 2026.03.31 | ₩46,174 | ₩48,623 | ₩44,836 | ₩48,449 | +4.93% | 9.4만 |
|---|
| 2026.03.30 | ₩49,614 | ₩49,881 | ₩44,622 | ₩45,036 | -9.23% | 14.5만 |
|---|
| 2026.03.27 | ₩50,738 | ₩52,090 | ₩48,851 | ₩49,574 | -2.29% | 9.2만 |
|---|
| 2026.03.26 | ₩53,401 | ₩53,535 | ₩50,858 | ₩51,139 | -4.24% | 7.8만 |
|---|
| 2026.03.25 | ₩52,732 | ₩55,088 | ₩52,732 | ₩54,044 | +2.49% | 16.3만 |
|---|
| 2026.03.24 | ₩55,074 | ₩56,185 | ₩52,009 | ₩52,652 | -4.40% | 13.3만 |
|---|
| 2026.03.23 | ₩50,510 | ₩54,860 | ₩49,788 | ₩54,485 | +7.87% | 17.3만 |
|---|
| 2026.03.20 | ₩53,495 | ₩54,927 | ₩49,319 | ₩49,600 | -7.28% | 24.5만 |
|---|
| 2026.03.19 | ₩52,424 | ₩56,373 | ₩50,189 | ₩53,107 | +1.30% | 34.7만 |
|---|
| 2026.03.18 | ₩58,648 | ₩58,648 | ₩52,826 | ₩54,071 | -7.80% | 23.3만 |
|---|
| 2026.03.17 | ₩46,014 | ₩57,390 | ₩46,014 | ₩56,667 | +23.15% | 60.5만 |
|---|
| 2026.03.16 | ₩47,432 | ₩48,837 | ₩46,161 | ₩47,512 | +0.17% | 14.9만 |
|---|
| 2026.03.13 | ₩45,036 | ₩47,981 | ₩45,036 | ₩46,080 | +2.32% | 12.2만 |
|---|
| 2026.03.12 | ₩45,853 | ₩46,428 | ₩44,140 | ₩44,595 | -2.74% | 5.1만 |
|---|
| 2026.03.11 | ₩46,295 | ₩49,948 | ₩45,799 | ₩46,790 | +1.07% | 16.5만 |
|---|
| 2026.03.10 | ₩42,855 | ₩47,834 | ₩42,386 | ₩46,576 | +8.68% | 16만 |
|---|
| 2026.03.09 | ₩40,098 | ₩44,822 | ₩40,098 | ₩43,912 | +9.51% | 9.4만 |
|---|
| 2026.03.06 | ₩43,283 | ₩44,274 | ₩41,155 | ₩41,276 | -4.64% | 8.1만 |
|---|
| 2026.03.05 | ₩47,205 | ₩48,182 | ₩43,337 | ₩44,421 | -5.90% | 20.6만 |
|---|
| 2026.03.04 | ₩45,103 | ₩48,168 | ₩44,836 | ₩47,405 | +5.10% | 14.3만 |
|---|
| 2026.03.03 | ₩43,096 | ₩46,683 | ₩42,360 | ₩44,662 | +3.63% | 19.9만 |
|---|
| 2026.03.02 | ₩40,861 | ₩46,616 | ₩40,861 | ₩44,528 | +8.97% | 21.3만 |
|---|
| 2026.02.27 | ₩42,159 | ₩42,360 | ₩40,673 | ₩42,025 | -0.32% | 4.9만 |
|---|
| 2026.02.26 | ₩43,845 | ₩44,903 | ₩42,574 | ₩43,002 | -1.92% | 7.9만 |
|---|
| 2026.02.25 | ₩43,591 | ₩44,702 | ₩42,092 | ₩44,140 | +1.26% | 12.9만 |
|---|
| 2026.02.24 | ₩40,192 | ₩43,390 | ₩39,991 | ₩43,096 | +7.23% | 11.2만 |
|---|
| 2026.02.23 | ₩39,723 | ₩40,821 | ₩38,813 | ₩40,553 | +2.09% | 12.5만 |
|---|
| 2026.02.20 | ₩39,750 | ₩41,463 | ₩38,759 | ₩40,312 | +1.41% | 8.1만 |
|---|
| 2026.02.19 | ₩37,997 | ₩40,165 | ₩37,729 | ₩40,098 | +5.53% | 7.7만 |
|---|
| 2026.02.18 | ₩36,538 | ₩38,867 | ₩35,802 | ₩38,251 | +4.69% | 10만 |
|---|
| 2026.02.17 | ₩34,918 | ₩36,765 | ₩33,874 | ₩36,739 | +5.21% | 5만 |
|---|
| 2026.02.13 | ₩35,373 | ₩36,672 | ₩34,637 | ₩35,387 | +0.04% | 8.7만 |
|---|
| 2026.02.12 | ₩35,815 | ₩36,471 | ₩33,834 | ₩35,280 | -1.49% | 13만 |
|---|
| 2026.02.11 | ₩37,475 | ₩38,746 | ₩34,999 | ₩35,735 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩36,712 | ₩38,064 | ₩35,521 | ₩37,568 | +2.33% | 11.7만 |
|---|
| 2026.02.09 | ₩35,400 | ₩36,832 | ₩35,253 | ₩36,591 | +3.36% | 14만 |
|---|
| 2026.02.06 | ₩33,807 | ₩35,976 | ₩33,018 | ₩35,534 | +5.11% | 12.9만 |
|---|
| 2026.02.05 | ₩32,911 | ₩33,981 | ₩31,800 | ₩32,576 | -1.02% | 18.4만 |
|---|
| 2026.02.04 | ₩37,488 | ₩38,840 | ₩33,406 | ₩33,928 | -9.50% | 22.7만 |
|---|
| 2026.02.03 | ₩39,442 | ₩40,018 | ₩36,578 | ₩37,729 | -4.34% | 14.5만 |
|---|
| 2026.02.02 | ₩38,318 | ₩40,647 | ₩38,238 | ₩39,094 | +2.03% | 10.1만 |
|---|
| 2026.01.30 | ₩40,540 | ₩42,480 | ₩38,505 | ₩38,867 | -4.13% | 9.4만 |
|---|
| 2026.01.29 | ₩40,018 | ₩41,476 | ₩38,197 | ₩40,352 | +0.84% | 14.9만 |
|---|
| 2026.01.28 | ₩38,920 | ₩40,981 | ₩38,264 | ₩39,964 | +2.68% | 14.1만 |
|---|
| 2026.01.27 | ₩38,331 | ₩41,490 | ₩37,113 | ₩38,010 | -0.84% | 26.9만 |
|---|
| 2026.01.26 | ₩40,018 | ₩40,018 | ₩36,270 | ₩38,478 | -3.85% | 35.3만 |
|---|
| 2026.01.23 | ₩38,050 | ₩40,714 | ₩36,257 | ₩40,352 | +6.05% | 40.8만 |
|---|
| 2026.01.22 | ₩37,475 | ₩38,291 | ₩32,938 | ₩38,010 | +1.43% | 60.4만 |
|---|
| 2026.01.21 | ₩47,392 | ₩48,182 | ₩33,460 | ₩36,658 | -22.65% | 101만 |
|---|
| 2026.01.20 | ₩46,576 | ₩48,182 | ₩45,144 | ₩46,388 | -0.40% | 12.5만 |
|---|
| 2026.01.16 | ₩45,465 | ₩47,847 | ₩45,130 | ₩47,593 | +4.68% | 13.6만 |
|---|
| 2026.01.15 | ₩44,970 | ₩45,639 | ₩44,180 | ₩45,197 | +0.51% | 5.5만 |
|---|
| 2026.01.14 | ₩43,364 | ₩45,920 | ₩42,882 | ₩45,210 | +4.26% | 13.2만 |
|---|
| 2026.01.13 | ₩46,736 | ₩46,843 | ₩42,587 | ₩43,564 | -6.79% | 14.8만 |
|---|
| 2026.01.12 | ₩44,314 | ₩47,512 | ₩43,631 | ₩46,803 | +5.62% | 24.1만 |
|---|
| 2026.01.09 | ₩40,714 | ₩44,100 | ₩40,714 | ₩43,457 | +6.74% | 15.2만 |
|---|
| 2026.01.08 | ₩39,857 | ₩42,494 | ₩39,857 | ₩40,499 | +1.61% | 7.6만 |
|---|
| 2026.01.07 | ₩42,534 | ₩42,560 | ₩39,803 | ₩40,125 | -5.66% | 7.2만 |
|---|
| 2026.01.06 | ₩41,624 | ₩44,849 | ₩40,566 | ₩42,400 | +1.86% | 18.7만 |
|---|
| 2026.01.05 | ₩38,947 | ₩42,453 | ₩38,947 | ₩41,409 | +6.32% | 14.9만 |
|---|
| 2026.01.02 | ₩38,947 | ₩39,442 | ₩37,729 | ₩39,027 | +0.21% | 9.9만 |
|---|
| 2025.12.31 | ₩39,455 | ₩39,563 | ₩38,238 | ₩38,947 | -1.29% | 3.4만 |
|---|
| 2025.12.30 | ₩39,522 | ₩40,419 | ₩38,907 | ₩39,268 | -0.64% | 4.6만 |
|---|
| 2025.12.29 | ₩38,813 | ₩40,821 | ₩38,813 | ₩39,509 | +1.79% | 6.5만 |
|---|
| 2025.12.26 | ₩40,446 | ₩41,035 | ₩38,345 | ₩39,054 | -3.44% | 3.8만 |
|---|
| 2025.12.24 | ₩40,834 | ₩41,490 | ₩40,151 | ₩40,366 | -1.15% | 2.5만 |
|---|
| 2025.12.23 | ₩39,148 | ₩41,195 | ₩38,666 | ₩40,861 | +4.38% | 10.2만 |
|---|
| 2025.12.22 | ₩38,626 | ₩41,490 | ₩38,184 | ₩40,004 | +3.57% | 10.5만 |
|---|
| 2025.12.19 | ₩36,805 | ₩38,933 | ₩36,805 | ₩37,983 | +3.20% | 7.1만 |
|---|
| 2025.12.18 | ₩36,872 | ₩37,997 | ₩36,163 | ₩36,805 | -0.18% | 7.6만 |
|---|
| 2025.12.17 | ₩39,228 | ₩40,018 | ₩35,909 | ₩36,190 | -7.74% | 21만 |
|---|
| 2025.12.16 | ₩40,606 | ₩41,490 | ₩38,519 | ₩38,960 | -4.05% | 19.7만 |
|---|
| 2025.12.15 | ₩43,417 | ₩43,417 | ₩39,589 | ₩39,991 | -7.89% | 17.7만 |
|---|
| 2025.12.12 | ₩46,857 | ₩48,155 | ₩42,828 | ₩42,922 | -8.40% | 20.6만 |
|---|
| 2025.12.11 | ₩44,970 | ₩49,212 | ₩43,698 | ₩46,857 | +4.20% | 19.9만 |
|---|
| 2025.12.10 | ₩43,551 | ₩46,709 | ₩43,149 | ₩44,943 | +3.20% | 18.5만 |
|---|
| 2025.12.09 | ₩38,719 | ₩44,153 | ₩38,666 | ₩43,337 | +11.93% | 18.6만 |
|---|
| 2025.12.08 | ₩38,278 | ₩38,746 | ₩37,448 | ₩38,385 | +0.28% | 3.8만 |
|---|
| 2025.12.05 | ₩37,475 | ₩38,304 | ₩36,819 | ₩37,930 | +1.21% | 4.6만 |
|---|
| 2025.12.04 | ₩36,043 | ₩38,345 | ₩36,043 | ₩37,475 | +3.97% | 20.4만 |
|---|
| 2025.12.03 | ₩35,199 | ₩36,337 | ₩34,463 | ₩35,855 | +1.86% | 5.5만 |
|---|
| 2025.12.02 | ₩35,132 | ₩37,475 | ₩34,758 | ₩35,440 | +0.88% | 11.8만 |
|---|
| 2025.12.01 | ₩34,303 | ₩35,387 | ₩33,326 | ₩35,066 | +2.22% | 7.8만 |
|---|
| 2025.11.28 | ₩34,343 | ₩35,306 | ₩34,289 | ₩34,865 | +1.52% | 4.1만 |
|---|
| 2025.11.26 | ₩34,062 | ₩34,597 | ₩33,687 | ₩33,928 | -0.39% | 3.2만 |
|---|
| 2025.11.25 | ₩33,205 | ₩34,624 | ₩33,192 | ₩34,370 | +3.51% | 4.4만 |
|---|
| 2025.11.24 | ₩31,599 | ₩33,620 | ₩31,599 | ₩33,352 | +5.55% | 5.5만 |
|---|
| 2025.11.21 | ₩31,519 | ₩33,058 | ₩30,796 | ₩31,800 | +0.89% | 6.3만 |
|---|
| 2025.11.20 | ₩33,968 | ₩34,798 | ₩31,465 | ₩31,559 | -7.09% | 10.5만 |
|---|
| 2025.11.19 | ₩33,366 | ₩34,062 | ₩32,911 | ₩33,393 | +0.08% | 5.9만 |
|---|
| 2025.11.18 | ₩31,492 | ₩32,884 | ₩30,917 | ₩32,616 | +3.57% | 6.4만 |
|---|
| 2025.11.17 | ₩32,991 | ₩34,463 | ₩31,465 | ₩31,894 | -3.33% | 13.4만 |
|---|
| 2025.11.14 | ₩32,697 | ₩34,022 | ₩32,482 | ₩33,312 | +1.88% | 6.6만 |
|---|
| 2025.11.13 | ₩33,901 | ₩35,012 | ₩33,178 | ₩33,446 | -1.34% | 9.9만 |
|---|
| 2025.11.12 | ₩34,999 | ₩35,962 | ₩33,674 | ₩34,196 | -2.29% | 12.8만 |
|---|
| 2025.11.11 | ₩33,928 | ₩35,293 | ₩33,861 | ₩34,878 | +2.80% | 5.5만 |
|---|
| 2025.11.10 | ₩35,922 | ₩37,073 | ₩33,687 | ₩34,035 | -5.25% | 15.3만 |
|---|
| 2025.11.07 | ₩35,280 | ₩35,601 | ₩33,647 | ₩34,932 | -0.99% | 13만 |
|---|
| 2025.11.06 | ₩38,599 | ₩38,599 | ₩35,708 | ₩35,949 | -6.87% | 10.4만 |
|---|
| 2025.11.05 | ₩35,320 | ₩38,826 | ₩35,320 | ₩38,251 | +8.30% | 11.9만 |
|---|
| 2025.11.04 | ₩38,813 | ₩38,813 | ₩35,400 | ₩35,588 | -8.31% | 14.4만 |
|---|
| 2025.11.03 | ₩41,061 | ₩41,061 | ₩38,612 | ₩39,777 | -3.13% | 6.9만 |
|---|
| 2025.10.31 | ₩39,951 | ₩41,195 | ₩39,281 | ₩40,540 | +1.47% | 18.8만 |
|---|
| 2025.10.30 | ₩40,419 | ₩41,008 | ₩39,415 | ₩40,004 | -1.03% | 15.4만 |
|---|
| 2025.10.29 | ₩41,704 | ₩42,039 | ₩40,111 | ₩40,807 | -2.15% | 6.9만 |
|---|
| 2025.10.28 | ₩41,169 | ₩42,601 | ₩40,580 | ₩41,717 | +1.33% | 6만 |
|---|
| 2025.10.27 | ₩42,159 | ₩42,494 | ₩40,767 | ₩41,316 | -2.00% | 10.3만 |
|---|
| 2025.10.24 | ₩41,517 | ₩42,908 | ₩40,553 | ₩41,918 | +0.97% | 8.1만 |
|---|
| 2025.10.23 | ₩41,316 | ₩42,293 | ₩40,874 | ₩41,195 | -0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩40,834 | ₩41,985 | ₩39,683 | ₩41,316 | +1.18% | 12.7만 |
|---|
| 2025.10.21 | ₩44,809 | ₩45,264 | ₩41,262 | ₩41,262 | -7.92% | 12.2만 |
|---|
| 2025.10.20 | ₩43,645 | ₩46,428 | ₩43,645 | ₩45,331 | +3.86% | 8.2만 |
|---|
| 2025.10.17 | ₩42,842 | ₩43,297 | ₩41,610 | ₩43,042 | +0.47% | 7.6만 |
|---|
| 2025.10.16 | ₩46,602 | ₩46,602 | ₩43,029 | ₩43,430 | -6.81% | 9.1만 |
|---|
| 2025.10.15 | ₩47,593 | ₩48,115 | ₩45,732 | ₩46,602 | -2.08% | 8.1만 |
|---|
| 2025.10.14 | ₩44,113 | ₩47,044 | ₩42,654 | ₩47,044 | +6.64% | 10.5만 |
|---|
| 2025.10.13 | ₩42,828 | ₩46,228 | ₩42,828 | ₩44,568 | +4.06% | 9.6만 |
|---|
| 2025.10.10 | ₩46,121 | ₩46,147 | ₩42,360 | ₩42,413 | -8.04% | 17.1만 |
|---|