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 | ₩60,854 | ₩61,981 | ₩59,311 | ₩61,659 | +1.32% | 9.5만 |
| 2026.10.08 | ₩62,477 | ₩62,477 | ₩57,607 | ₩59,915 | -4.10% | 13.8만 |
| 2026.10.07 | ₩62,692 | ₩62,987 | ₩61,055 | ₩62,705 | +0.02% | 8.1만 |
| 2026.10.06 | ₩63,295 | ₩66,072 | ₩62,477 | ₩63,939 | +1.02% | 8.5만 |
| 2026.10.05 | ₩64,221 | ₩64,677 | ₩61,645 | ₩61,940 | -3.55% | 9.7만 |
| 2026.10.02 | ₩63,523 | ₩65,563 | ₩63,376 | ₩64,395 | +1.37% | 5.2만 |
| 2026.10.01 | ₩62,812 | ₩62,812 | ₩60,974 | ₩62,289 | -0.83% | 9.1만 |
| 2026.09.30 | ₩62,692 | ₩63,456 | ₩61,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,900 |
| -1.26% |
| 7만 |
| 2026.09.29 | ₩64,503 | ₩64,798 | ₩60,317 | ₩61,457 | -4.72% | 11만 |
|---|
| 2026.09.28 | ₩63,886 | ₩65,361 | ₩62,517 | ₩63,577 | -0.48% | 11.5만 |
|---|
| 2026.09.25 | ₩65,630 | ₩67,119 | ₩64,301 | ₩64,677 | -1.45% | 10.2만 |
|---|
| 2026.09.24 | ₩62,249 | ₩65,402 | ₩61,028 | ₩64,449 | +3.53% | 14.2만 |
|---|
| 2026.09.23 | ₩65,442 | ₩65,442 | ₩61,846 | ₩63,201 | -3.42% | 13.6만 |
|---|
| 2026.09.22 | ₩69,829 | ₩70,231 | ₩64,905 | ₩65,455 | -6.26% | 10.2만 |
|---|
| 2026.09.21 | ₩66,998 | ₩69,748 | ₩66,797 | ₩68,957 | +2.92% | 10.1만 |
|---|
| 2026.09.18 | ₩69,923 | ₩69,990 | ₩64,369 | ₩65,509 | -6.31% | 20만 |
|---|
| 2026.09.17 | ₩67,776 | ₩70,513 | ₩66,743 | ₩69,319 | +2.28% | 13.6만 |
|---|
| 2026.09.16 | ₩66,676 | ₩67,481 | ₩63,617 | ₩65,455 | -1.83% | 10.8만 |
|---|
| 2026.09.15 | ₩66,300 | ₩66,985 | ₩62,946 | ₩65,187 | -1.68% | 9.7만 |
|---|
| 2026.09.14 | ₩64,597 | ₩67,454 | ₩63,282 | ₩65,885 | +1.99% | 13만 |
|---|
| 2026.09.11 | ₩64,704 | ₩67,159 | ₩64,369 | ₩66,743 | +3.15% | 13.6만 |
|---|
| 2026.09.10 | ₩62,262 | ₩64,691 | ₩60,652 | ₩63,242 | +1.57% | 12.5만 |
|---|
| 2026.09.09 | ₩63,268 | ₩63,657 | ₩62,007 | ₩62,356 | -1.44% | 13.3만 |
|---|
| 2026.09.08 | ₩60,250 | ₩64,221 | ₩60,236 | ₩63,268 | +5.01% | 12.1만 |
|---|
| 2026.09.04 | ₩59,821 | ₩63,336 | ₩59,807 | ₩60,236 | +0.70% | 17.5만 |
|---|
| 2026.09.03 | ₩58,841 | ₩60,277 | ₩58,224 | ₩59,096 | +0.43% | 9.3만 |
|---|
| 2026.09.02 | ₩58,439 | ₩59,002 | ₩56,722 | ₩57,969 | -0.80% | 11.6만 |
|---|
| 2026.09.01 | ₩57,433 | ₩59,163 | ₩56,909 | ₩57,607 | +0.30% | 10만 |
|---|
| 2026.08.31 | ₩57,607 | ₩59,029 | ₩57,070 | ₩58,224 | +1.07% | 9.2만 |
|---|
| 2026.08.28 | ₩60,465 | ₩61,699 | ₩57,285 | ₩57,446 | -4.99% | 14.1만 |
|---|
| 2026.08.27 | ₩58,278 | ₩62,464 | ₩57,822 | ₩61,310 | +5.20% | 21.4만 |
|---|
| 2026.08.26 | ₩56,762 | ₩58,399 | ₩55,997 | ₩56,104 | -1.16% | 21.9만 |
|---|
| 2026.08.25 | ₩58,117 | ₩59,794 | ₩56,011 | ₩56,856 | -2.17% | 16.5만 |
|---|
| 2026.08.24 | ₩59,311 | ₩59,311 | ₩56,346 | ₩56,574 | -4.61% | 23.2만 |
|---|
| 2026.08.21 | ₩60,196 | ₩61,256 | ₩58,291 | ₩59,418 | -1.29% | 16.3만 |
|---|
| 2026.08.20 | ₩60,813 | ₩61,605 | ₩57,755 | ₩59,432 | -2.27% | 32.2만 |
|---|
| 2026.08.19 | ₩63,872 | ₩64,664 | ₩60,518 | ₩61,833 | -3.19% | 19.7만 |
|---|
| 2026.08.18 | ₩66,139 | ₩66,528 | ₩62,799 | ₩63,470 | -4.04% | 21.7만 |
|---|
| 2026.08.17 | ₩67,857 | ₩71,787 | ₩67,481 | ₩67,816 | -0.06% | 24.5만 |
|---|
| 2026.08.14 | ₩71,814 | ₩72,579 | ₩65,348 | ₩67,937 | -5.40% | 33.6만 |
|---|
| 2026.08.13 | ₩76,939 | ₩80,816 | ₩69,413 | ₩70,593 | -8.25% | 31.3만 |
|---|
| 2026.08.12 | ₩81,836 | ₩82,560 | ₩80,119 | ₩82,372 | +0.66% | 21.5만 |
|---|
| 2026.08.11 | ₩76,241 | ₩80,494 | ₩76,121 | ₩79,797 | +4.66% | 23.7만 |
|---|
| 2026.08.10 | ₩79,542 | ₩81,541 | ₩74,712 | ₩76,121 | -4.30% | 22.6만 |
|---|
| 2026.08.07 | ₩73,666 | ₩79,193 | ₩72,606 | ₩79,045 | +7.30% | 37.6만 |
|---|
| 2026.08.06 | ₩68,796 | ₩74,779 | ₩67,427 | ₩72,552 | +5.46% | 28.3만 |
|---|
| 2026.08.05 | ₩69,627 | ₩72,230 | ₩68,460 | ₩68,796 | -1.19% | 27.1만 |
|---|
| 2026.08.04 | ₩59,029 | ₩74,484 | ₩57,848 | ₩73,451 | +24.43% | 133.2만 |
|---|
| 2026.08.03 | ₩49,893 | ₩54,052 | ₩48,833 | ₩53,904 | +8.04% | 16.6만 |
|---|
| 2026.07.31 | ₩51,328 | ₩51,718 | ₩49,517 | ₩49,987 | -2.61% | 13.6만 |
|---|
| 2026.07.30 | ₩47,626 | ₩50,698 | ₩46,834 | ₩50,228 | +5.46% | 14.8만 |
|---|
| 2026.07.29 | ₩49,477 | ₩49,477 | ₩45,801 | ₩46,163 | -6.70% | 28.4만 |
|---|
| 2026.07.28 | ₩49,719 | ₩49,906 | ₩47,773 | ₩49,625 | -0.19% | 19.5만 |
|---|
| 2026.07.27 | ₩51,047 | ₩51,905 | ₩48,565 | ₩50,644 | -0.79% | 19.4만 |
|---|
| 2026.07.24 | ₩52,697 | ₩52,697 | ₩50,041 | ₩50,269 | -4.61% | 15.1만 |
|---|
| 2026.07.23 | ₩51,986 | ₩54,038 | ₩51,758 | ₩52,831 | +1.63% | 15.3만 |
|---|
| 2026.07.22 | ₩52,214 | ₩54,079 | ₩51,879 | ₩53,019 | +1.54% | 15.2만 |
|---|
| 2026.07.21 | ₩50,591 | ₩53,274 | ₩50,067 | ₩52,214 | +3.21% | 13.3만 |
|---|
| 2026.07.20 | ₩48,377 | ₩51,771 | ₩48,377 | ₩49,652 | +2.63% | 21만 |
|---|
| 2026.07.17 | ₩48,753 | ₩50,765 | ₩48,551 | ₩48,806 | +0.11% | 21.1만 |
|---|
| 2026.07.16 | ₩52,643 | ₩52,643 | ₩49,021 | ₩50,269 | -4.51% | 33.9만 |
|---|
| 2026.07.15 | ₩52,455 | ₩53,314 | ₩48,766 | ₩50,872 | -3.02% | 17.7만 |
|---|
| 2026.07.14 | ₩50,846 | ₩53,475 | ₩50,671 | ₩52,335 | +2.93% | 21.9만 |
|---|
| 2026.07.13 | ₩55,420 | ₩55,675 | ₩50,014 | ₩50,577 | -8.74% | 34만 |
|---|
| 2026.07.10 | ₩56,574 | ₩57,473 | ₩54,199 | ₩55,474 | -1.94% | 20.4만 |
|---|
| 2026.07.09 | ₩60,867 | ₩60,867 | ₩55,447 | ₩56,963 | -6.41% | 37.8만 |
|---|
| 2026.07.08 | ₩57,661 | ₩63,040 | ₩57,661 | ₩60,478 | +4.89% | 21만 |
|---|
| 2026.07.07 | ₩61,149 | ₩61,149 | ₩58,519 | ₩58,949 | -3.60% | 17.5만 |
|---|
| 2026.07.06 | ₩62,115 | ₩64,221 | ₩61,511 | ₩62,209 | +0.15% | 11.2만 |
|---|
| 2026.07.02 | ₩62,490 | ₩65,938 | ₩60,223 | ₩62,021 | -0.75% | 15.2만 |
|---|
| 2026.07.01 | ₩67,199 | ₩69,762 | ₩62,692 | ₩62,893 | -6.41% | 18.1만 |
|---|
| 2026.06.30 | ₩61,712 | ₩68,018 | ₩61,122 | ₩67,910 | +10.04% | 26.7만 |
|---|
| 2026.06.29 | ₩58,519 | ₩62,276 | ₩58,224 | ₩61,712 | +5.46% | 29.1만 |
|---|
| 2026.06.26 | ₩54,736 | ₩57,862 | ₩54,736 | ₩56,520 | +3.26% | 18.6만 |
|---|
| 2026.06.25 | ₩57,969 | ₩58,412 | ₩54,897 | ₩56,037 | -3.33% | 26.1만 |
|---|
| 2026.06.24 | ₩58,721 | ₩59,767 | ₩56,333 | ₩57,164 | -2.65% | 23.2만 |
|---|
| 2026.06.23 | ₩57,459 | ₩59,915 | ₩56,011 | ₩58,721 | +2.19% | 19.4만 |
|---|
| 2026.06.22 | ₩60,263 | ₩60,787 | ₩57,352 | ₩59,794 | -0.78% | 27.6만 |
|---|
| 2026.06.18 | ₩67,400 | ₩67,400 | ₩60,102 | ₩61,189 | -9.22% | 18.8만 |
|---|
| 2026.06.17 | ₩60,639 | ₩65,603 | ₩59,566 | ₩63,698 | +5.04% | 29.5만 |
|---|
| 2026.06.16 | ₩65,509 | ₩65,509 | ₩59,552 | ₩60,102 | -8.25% | 32.5만 |
|---|
| 2026.06.15 | ₩65,764 | ₩69,466 | ₩61,820 | ₩64,865 | -1.37% | 38.8만 |
|---|
| 2026.06.12 | ₩68,420 | ₩68,420 | ₩60,491 | ₩62,933 | -8.02% | 39.4만 |
|---|
| 2026.06.11 | ₩60,076 | ₩67,494 | ₩59,525 | ₩67,239 | +11.92% | 43.6만 |
|---|
| 2026.06.10 | ₩58,573 | ₩60,304 | ₩57,620 | ₩58,882 | +0.53% | 31.8만 |
|---|
| 2026.06.09 | ₩62,182 | ₩64,073 | ₩55,112 | ₩59,713 | -3.97% | 67만 |
|---|
| 2026.06.08 | ₩63,322 | ₩64,731 | ₩58,412 | ₩60,062 | -5.15% | 39.8만 |
|---|
| 2026.06.05 | ₩75,101 | ₩75,101 | ₩58,882 | ₩59,780 | -20.40% | 64.7만 |
|---|
| 2026.06.04 | ₩63,470 | ₩73,921 | ₩62,692 | ₩73,773 | +16.23% | 72.8만 |
|---|
| 2026.06.03 | ₩66,260 | ₩66,461 | ₩59,968 | ₩62,772 | -5.26% | 39.5만 |
|---|
| 2026.06.02 | ₩66,609 | ₩70,191 | ₩66,327 | ₩67,266 | +0.99% | 15.2만 |
|---|
| 2026.06.01 | ₩70,875 | ₩71,774 | ₩66,327 | ₩66,689 | -5.91% | 23.1만 |
|---|
| 2026.05.29 | ₩78,723 | ₩78,723 | ₩70,956 | ₩72,727 | -7.62% | 14만 |
|---|
| 2026.05.28 | ₩76,483 | ₩79,314 | ₩74,202 | ₩78,495 | +2.63% | 11.5만 |
|---|
| 2026.05.27 | ₩78,723 | ₩79,273 | ₩76,228 | ₩76,926 | -2.28% | 35.3만 |
|---|
| 2026.05.26 | ₩74,269 | ₩79,153 | ₩73,330 | ₩77,543 | +4.41% | 34.9만 |
|---|
| 2026.05.22 | ₩70,862 | ₩73,786 | ₩70,473 | ₩71,774 | +1.29% | 16.3만 |
|---|
| 2026.05.21 | ₩68,246 | ₩70,030 | ₩67,588 | ₩69,976 | +2.54% | 14.5만 |
|---|
| 2026.05.20 | ₩68,715 | ₩69,560 | ₩64,744 | ₩68,554 | -0.23% | 17.7만 |
|---|
| 2026.05.19 | ₩69,198 | ₩69,668 | ₩64,543 | ₩67,521 | -2.42% | 20.1만 |
|---|
| 2026.05.18 | ₩70,312 | ₩73,786 | ₩67,803 | ₩70,178 | -0.19% | 45.2만 |
|---|
| 2026.05.15 | ₩68,715 | ₩71,103 | ₩68,112 | ₩69,775 | +1.54% | 15.7만 |
|---|
| 2026.05.14 | ₩70,553 | ₩73,209 | ₩69,936 | ₩72,324 | +2.51% | 16.8만 |
|---|
| 2026.05.13 | ₩71,935 | ₩74,296 | ₩70,687 | ₩71,935 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩72,780 | ₩72,955 | ₩68,433 | ₩71,385 | -1.92% | 18.1만 |
|---|
| 2026.05.11 | ₩72,753 | ₩74,900 | ₩71,143 | ₩73,666 | +1.25% | 13.4만 |
|---|
| 2026.05.08 | ₩71,090 | ₩74,296 | ₩69,252 | ₩73,317 | +3.13% | 19.5만 |
|---|
| 2026.05.07 | ₩65,536 | ₩72,767 | ₩65,536 | ₩70,231 | +7.16% | 24.6만 |
|---|
| 2026.05.06 | ₩64,784 | ₩68,018 | ₩62,423 | ₩65,898 | +1.72% | 26.2만 |
|---|
| 2026.05.05 | ₩60,599 | ₩67,213 | ₩60,236 | ₩64,114 | +5.80% | 31.3만 |
|---|
| 2026.05.04 | ₩65,066 | ₩66,877 | ₩64,315 | ₩65,227 | +0.25% | 12.1만 |
|---|
| 2026.05.01 | ₩65,978 | ₩66,904 | ₩64,194 | ₩65,173 | -1.22% | 15.5만 |
|---|
| 2026.04.30 | ₩59,123 | ₩66,555 | ₩58,103 | ₩65,831 | +11.35% | 23.8만 |
|---|
| 2026.04.29 | ₩61,229 | ₩61,229 | ₩57,688 | ₩59,016 | -3.62% | 16.9만 |
|---|
| 2026.04.28 | ₩60,384 | ₩62,128 | ₩59,512 | ₩61,390 | +1.67% | 21.7만 |
|---|
| 2026.04.27 | ₩63,993 | ₩64,181 | ₩59,499 | ₩62,195 | -2.81% | 17.8만 |
|---|
| 2026.04.24 | ₩65,643 | ₩67,575 | ₩63,550 | ₩63,979 | -2.53% | 25.8만 |
|---|
| 2026.04.23 | ₩66,850 | ₩68,313 | ₩63,255 | ₩64,892 | -2.93% | 20.5만 |
|---|
| 2026.04.22 | ₩70,432 | ₩71,465 | ₩64,811 | ₩66,864 | -5.07% | 28.4만 |
|---|
| 2026.04.21 | ₩71,264 | ₩74,712 | ₩67,883 | ₩68,272 | -4.20% | 29.5만 |
|---|
| 2026.04.20 | ₩68,152 | ₩72,606 | ₩68,152 | ₩71,211 | +4.49% | 23.7만 |
|---|
| 2026.04.17 | ₩69,601 | ₩71,331 | ₩68,648 | ₩69,493 | -0.15% | 24만 |
|---|
| 2026.04.16 | ₩63,322 | ₩69,480 | ₩62,343 | ₩68,018 | +7.42% | 33.9만 |
|---|
| 2026.04.15 | ₩61,082 | ₩63,698 | ₩59,780 | ₩63,040 | +3.21% | 18.8만 |
|---|
| 2026.04.14 | ₩61,739 | ₩64,261 | ₩58,814 | ₩60,693 | -1.69% | 30만 |
|---|
| 2026.04.13 | ₩57,164 | ₩61,498 | ₩56,748 | ₩60,304 | +5.49% | 23.2만 |
|---|
| 2026.04.10 | ₩60,076 | ₩62,383 | ₩56,775 | ₩57,889 | -3.64% | 17.3만 |
|---|
| 2026.04.09 | ₩59,686 | ₩61,645 | ₩59,297 | ₩59,928 | +0.40% | 23.7만 |
|---|
| 2026.04.08 | ₩61,296 | ₩62,584 | ₩57,634 | ₩59,163 | -3.48% | 20.2만 |
|---|
| 2026.04.07 | ₩57,553 | ₩59,512 | ₩56,628 | ₩57,781 | +0.40% | 19만 |
|---|
| 2026.04.06 | ₩53,971 | ₩57,916 | ₩53,596 | ₩57,553 | +6.64% | 18.6만 |
|---|
| 2026.04.02 | ₩45,077 | ₩53,810 | ₩44,701 | ₩53,810 | +19.38% | 30.9만 |
|---|
| 2026.04.01 | ₩49,370 | ₩50,349 | ₩46,418 | ₩46,539 | -5.73% | 13.7만 |
|---|
| 2026.03.31 | ₩46,284 | ₩48,739 | ₩44,943 | ₩48,565 | +4.93% | 9.4만 |
|---|
| 2026.03.30 | ₩49,732 | ₩50,000 | ₩44,728 | ₩45,144 | -9.23% | 14.5만 |
|---|
| 2026.03.27 | ₩50,859 | ₩52,214 | ₩48,967 | ₩49,692 | -2.29% | 9.2만 |
|---|
| 2026.03.26 | ₩53,529 | ₩53,663 | ₩50,980 | ₩51,261 | -4.24% | 7.8만 |
|---|
| 2026.03.25 | ₩52,858 | ₩55,219 | ₩52,858 | ₩54,173 | +2.49% | 16.3만 |
|---|
| 2026.03.24 | ₩55,206 | ₩56,319 | ₩52,133 | ₩52,777 | -4.40% | 13.3만 |
|---|
| 2026.03.23 | ₩50,631 | ₩54,991 | ₩49,906 | ₩54,615 | +7.87% | 17.3만 |
|---|
| 2026.03.20 | ₩53,623 | ₩55,058 | ₩49,437 | ₩49,719 | -7.28% | 24.5만 |
|---|
| 2026.03.19 | ₩52,549 | ₩56,507 | ₩50,309 | ₩53,233 | +1.30% | 34.7만 |
|---|
| 2026.03.18 | ₩58,788 | ₩58,788 | ₩52,952 | ₩54,199 | -7.80% | 23.3만 |
|---|
| 2026.03.17 | ₩46,123 | ₩57,527 | ₩46,123 | ₩56,802 | +23.15% | 60.5만 |
|---|
| 2026.03.16 | ₩47,545 | ₩48,954 | ₩46,271 | ₩47,626 | +0.17% | 14.9만 |
|---|
| 2026.03.13 | ₩45,144 | ₩48,095 | ₩45,144 | ₩46,190 | +2.32% | 12.2만 |
|---|
| 2026.03.12 | ₩45,962 | ₩46,539 | ₩44,245 | ₩44,701 | -2.74% | 5.1만 |
|---|
| 2026.03.11 | ₩46,405 | ₩50,067 | ₩45,909 | ₩46,901 | +1.07% | 16.5만 |
|---|
| 2026.03.10 | ₩42,957 | ₩47,948 | ₩42,488 | ₩46,687 | +8.68% | 16만 |
|---|
| 2026.03.09 | ₩40,193 | ₩44,929 | ₩40,193 | ₩44,017 | +9.51% | 9.4만 |
|---|
| 2026.03.06 | ₩43,386 | ₩44,379 | ₩41,253 | ₩41,374 | -4.64% | 8.1만 |
|---|
| 2026.03.05 | ₩47,317 | ₩48,297 | ₩43,440 | ₩44,527 | -5.90% | 20.6만 |
|---|
| 2026.03.04 | ₩45,211 | ₩48,283 | ₩44,943 | ₩47,518 | +5.10% | 14.3만 |
|---|
| 2026.03.03 | ₩43,199 | ₩46,794 | ₩42,461 | ₩44,768 | +3.63% | 19.9만 |
|---|
| 2026.03.02 | ₩40,958 | ₩46,727 | ₩40,958 | ₩44,634 | +8.97% | 21.3만 |
|---|
| 2026.02.27 | ₩42,259 | ₩42,461 | ₩40,770 | ₩42,125 | -0.32% | 4.9만 |
|---|
| 2026.02.26 | ₩43,950 | ₩45,010 | ₩42,675 | ₩43,105 | -1.92% | 7.9만 |
|---|
| 2026.02.25 | ₩43,695 | ₩44,808 | ₩42,192 | ₩44,245 | +1.26% | 12.9만 |
|---|
| 2026.02.24 | ₩40,287 | ₩43,494 | ₩40,086 | ₩43,199 | +7.23% | 11.2만 |
|---|
| 2026.02.23 | ₩39,818 | ₩40,918 | ₩38,906 | ₩40,650 | +2.09% | 12.5만 |
|---|
| 2026.02.20 | ₩39,845 | ₩41,562 | ₩38,852 | ₩40,408 | +1.41% | 8.1만 |
|---|
| 2026.02.19 | ₩38,087 | ₩40,261 | ₩37,819 | ₩40,193 | +5.53% | 7.7만 |
|---|
| 2026.02.18 | ₩36,625 | ₩38,959 | ₩35,887 | ₩38,342 | +4.69% | 10만 |
|---|
| 2026.02.17 | ₩35,002 | ₩36,853 | ₩33,955 | ₩36,826 | +5.21% | 5만 |
|---|
| 2026.02.13 | ₩35,458 | ₩36,759 | ₩34,720 | ₩35,471 | +0.04% | 8.7만 |
|---|
| 2026.02.12 | ₩35,900 | ₩36,558 | ₩33,915 | ₩35,364 | -1.49% | 13만 |
|---|
| 2026.02.11 | ₩37,564 | ₩38,838 | ₩35,082 | ₩35,820 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩36,799 | ₩38,154 | ₩35,605 | ₩37,658 | +2.33% | 11.7만 |
|---|
| 2026.02.09 | ₩35,485 | ₩36,920 | ₩35,337 | ₩36,679 | +3.36% | 14만 |
|---|
| 2026.02.06 | ₩33,888 | ₩36,061 | ₩33,097 | ₩35,619 | +5.11% | 12.9만 |
|---|
| 2026.02.05 | ₩32,989 | ₩34,062 | ₩31,876 | ₩32,654 | -1.02% | 18.4만 |
|---|
| 2026.02.04 | ₩37,577 | ₩38,932 | ₩33,486 | ₩34,009 | -9.50% | 22.7만 |
|---|
| 2026.02.03 | ₩39,536 | ₩40,113 | ₩36,665 | ₩37,819 | -4.34% | 14.5만 |
|---|
| 2026.02.02 | ₩38,409 | ₩40,743 | ₩38,329 | ₩39,187 | +2.03% | 10.1만 |
|---|
| 2026.01.30 | ₩40,636 | ₩42,581 | ₩38,597 | ₩38,959 | -4.13% | 9.4만 |
|---|
| 2026.01.29 | ₩40,113 | ₩41,575 | ₩38,288 | ₩40,448 | +0.84% | 14.9만 |
|---|
| 2026.01.28 | ₩39,013 | ₩41,079 | ₩38,355 | ₩40,059 | +2.68% | 14.1만 |
|---|
| 2026.01.27 | ₩38,423 | ₩41,589 | ₩37,202 | ₩38,101 | -0.84% | 26.9만 |
|---|
| 2026.01.26 | ₩40,113 | ₩40,113 | ₩36,357 | ₩38,570 | -3.85% | 35.3만 |
|---|
| 2026.01.23 | ₩38,141 | ₩40,811 | ₩36,343 | ₩40,448 | +6.05% | 40.8만 |
|---|
| 2026.01.22 | ₩37,564 | ₩38,382 | ₩33,016 | ₩38,101 | +1.43% | 60.4만 |
|---|
| 2026.01.21 | ₩47,505 | ₩48,297 | ₩33,539 | ₩36,746 | -22.65% | 101만 |
|---|
| 2026.01.20 | ₩46,687 | ₩48,297 | ₩45,251 | ₩46,499 | -0.40% | 12.5만 |
|---|
| 2026.01.16 | ₩45,573 | ₩47,961 | ₩45,238 | ₩47,706 | +4.68% | 13.6만 |
|---|
| 2026.01.15 | ₩45,077 | ₩45,748 | ₩44,285 | ₩45,305 | +0.51% | 5.5만 |
|---|
| 2026.01.14 | ₩43,467 | ₩46,029 | ₩42,984 | ₩45,318 | +4.26% | 13.2만 |
|---|
| 2026.01.13 | ₩46,848 | ₩46,955 | ₩42,689 | ₩43,668 | -6.79% | 14.8만 |
|---|
| 2026.01.12 | ₩44,419 | ₩47,626 | ₩43,735 | ₩46,915 | +5.62% | 24.1만 |
|---|
| 2026.01.09 | ₩40,811 | ₩44,205 | ₩40,811 | ₩43,561 | +6.74% | 15.2만 |
|---|
| 2026.01.08 | ₩39,952 | ₩42,595 | ₩39,952 | ₩40,596 | +1.61% | 7.6만 |
|---|
| 2026.01.07 | ₩42,635 | ₩42,662 | ₩39,898 | ₩40,220 | -5.66% | 7.2만 |
|---|
| 2026.01.06 | ₩41,723 | ₩44,956 | ₩40,663 | ₩42,501 | +1.86% | 18.7만 |
|---|
| 2026.01.05 | ₩39,040 | ₩42,555 | ₩39,040 | ₩41,508 | +6.32% | 14.9만 |
|---|
| 2026.01.02 | ₩39,040 | ₩39,536 | ₩37,819 | ₩39,120 | +0.21% | 9.9만 |
|---|
| 2025.12.31 | ₩39,549 | ₩39,657 | ₩38,329 | ₩39,040 | -1.29% | 3.4만 |
|---|
| 2025.12.30 | ₩39,617 | ₩40,515 | ₩38,999 | ₩39,362 | -0.64% | 4.6만 |
|---|
| 2025.12.29 | ₩38,906 | ₩40,918 | ₩38,906 | ₩39,603 | +1.79% | 6.5만 |
|---|
| 2025.12.26 | ₩40,542 | ₩41,133 | ₩38,436 | ₩39,147 | -3.44% | 3.8만 |
|---|
| 2025.12.24 | ₩40,931 | ₩41,589 | ₩40,247 | ₩40,462 | -1.15% | 2.5만 |
|---|
| 2025.12.23 | ₩39,241 | ₩41,294 | ₩38,758 | ₩40,958 | +4.38% | 10.2만 |
|---|
| 2025.12.22 | ₩38,718 | ₩41,589 | ₩38,275 | ₩40,100 | +3.57% | 10.5만 |
|---|
| 2025.12.19 | ₩36,893 | ₩39,026 | ₩36,893 | ₩38,074 | +3.20% | 7.1만 |
|---|
| 2025.12.18 | ₩36,960 | ₩38,087 | ₩36,249 | ₩36,893 | -0.18% | 7.6만 |
|---|
| 2025.12.17 | ₩39,321 | ₩40,113 | ₩35,994 | ₩36,276 | -7.74% | 21만 |
|---|
| 2025.12.16 | ₩40,703 | ₩41,589 | ₩38,610 | ₩39,053 | -4.05% | 19.7만 |
|---|
| 2025.12.15 | ₩43,521 | ₩43,521 | ₩39,684 | ₩40,086 | -7.89% | 17.7만 |
|---|
| 2025.12.12 | ₩46,968 | ₩48,270 | ₩42,930 | ₩43,024 | -8.40% | 20.6만 |
|---|
| 2025.12.11 | ₩45,077 | ₩49,330 | ₩43,802 | ₩46,968 | +4.20% | 19.9만 |
|---|
| 2025.12.10 | ₩43,655 | ₩46,821 | ₩43,252 | ₩45,050 | +3.20% | 18.5만 |
|---|
| 2025.12.09 | ₩38,812 | ₩44,258 | ₩38,758 | ₩43,440 | +11.93% | 18.6만 |
|---|
| 2025.12.08 | ₩38,369 | ₩38,838 | ₩37,537 | ₩38,476 | +0.28% | 3.8만 |
|---|
| 2025.12.05 | ₩37,564 | ₩38,396 | ₩36,907 | ₩38,020 | +1.21% | 4.6만 |
|---|
| 2025.12.04 | ₩36,128 | ₩38,436 | ₩36,128 | ₩37,564 | +3.97% | 20.4만 |
|---|
| 2025.12.03 | ₩35,283 | ₩36,424 | ₩34,545 | ₩35,941 | +1.86% | 5.5만 |
|---|
| 2025.12.02 | ₩35,216 | ₩37,564 | ₩34,841 | ₩35,525 | +0.88% | 11.8만 |
|---|
| 2025.12.01 | ₩34,384 | ₩35,471 | ₩33,405 | ₩35,149 | +2.22% | 7.8만 |
|---|
| 2025.11.28 | ₩34,425 | ₩35,391 | ₩34,371 | ₩34,948 | +1.52% | 4.1만 |
|---|
| 2025.11.26 | ₩34,143 | ₩34,680 | ₩33,767 | ₩34,009 | -0.39% | 3.2만 |
|---|
| 2025.11.25 | ₩33,284 | ₩34,706 | ₩33,271 | ₩34,452 | +3.51% | 4.4만 |
|---|
| 2025.11.24 | ₩31,674 | ₩33,700 | ₩31,674 | ₩33,432 | +5.55% | 5.5만 |
|---|
| 2025.11.21 | ₩31,594 | ₩33,137 | ₩30,870 | ₩31,876 | +0.89% | 6.3만 |
|---|
| 2025.11.20 | ₩34,049 | ₩34,881 | ₩31,540 | ₩31,634 | -7.09% | 10.5만 |
|---|
| 2025.11.19 | ₩33,445 | ₩34,143 | ₩32,989 | ₩33,472 | +0.08% | 5.9만 |
|---|
| 2025.11.18 | ₩31,567 | ₩32,962 | ₩30,990 | ₩32,694 | +3.57% | 6.4만 |
|---|
| 2025.11.17 | ₩33,070 | ₩34,545 | ₩31,540 | ₩31,970 | -3.33% | 13.4만 |
|---|
| 2025.11.14 | ₩32,775 | ₩34,103 | ₩32,560 | ₩33,392 | +1.88% | 6.6만 |
|---|
| 2025.11.13 | ₩33,982 | ₩35,095 | ₩33,258 | ₩33,526 | -1.34% | 9.9만 |
|---|
| 2025.11.12 | ₩35,082 | ₩36,048 | ₩33,754 | ₩34,277 | -2.29% | 12.8만 |
|---|
| 2025.11.11 | ₩34,009 | ₩35,377 | ₩33,942 | ₩34,961 | +2.80% | 5.5만 |
|---|
| 2025.11.10 | ₩36,008 | ₩37,161 | ₩33,767 | ₩34,116 | -5.25% | 15.3만 |
|---|
| 2025.11.07 | ₩35,364 | ₩35,686 | ₩33,727 | ₩35,015 | -0.99% | 13만 |
|---|
| 2025.11.06 | ₩38,691 | ₩38,691 | ₩35,793 | ₩36,035 | -6.87% | 10.4만 |
|---|
| 2025.11.05 | ₩35,404 | ₩38,919 | ₩35,404 | ₩38,342 | +8.30% | 11.9만 |
|---|
| 2025.11.04 | ₩38,906 | ₩38,906 | ₩35,485 | ₩35,672 | -8.31% | 14.4만 |
|---|
| 2025.11.03 | ₩41,159 | ₩41,159 | ₩38,704 | ₩39,871 | -3.13% | 6.9만 |
|---|
| 2025.10.31 | ₩40,046 | ₩41,294 | ₩39,375 | ₩40,636 | +1.47% | 18.8만 |
|---|
| 2025.10.30 | ₩40,515 | ₩41,106 | ₩39,509 | ₩40,100 | -1.03% | 15.4만 |
|---|
| 2025.10.29 | ₩41,803 | ₩42,139 | ₩40,207 | ₩40,904 | -2.15% | 6.9만 |
|---|
| 2025.10.28 | ₩41,267 | ₩42,702 | ₩40,676 | ₩41,817 | +1.33% | 6만 |
|---|
| 2025.10.27 | ₩42,259 | ₩42,595 | ₩40,864 | ₩41,414 | -2.00% | 10.3만 |
|---|
| 2025.10.24 | ₩41,616 | ₩43,011 | ₩40,650 | ₩42,018 | +0.97% | 8.1만 |
|---|
| 2025.10.23 | ₩41,414 | ₩42,394 | ₩40,972 | ₩41,294 | -0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩40,931 | ₩42,085 | ₩39,778 | ₩41,414 | +1.18% | 12.7만 |
|---|
| 2025.10.21 | ₩44,916 | ₩45,372 | ₩41,361 | ₩41,361 | -7.92% | 12.2만 |
|---|
| 2025.10.20 | ₩43,749 | ₩46,539 | ₩43,749 | ₩45,439 | +3.86% | 8.2만 |
|---|
| 2025.10.17 | ₩42,944 | ₩43,400 | ₩41,709 | ₩43,145 | +0.47% | 7.6만 |
|---|
| 2025.10.16 | ₩46,713 | ₩46,713 | ₩43,131 | ₩43,534 | -6.81% | 9.1만 |
|---|
| 2025.10.15 | ₩47,706 | ₩48,229 | ₩45,841 | ₩46,713 | -2.08% | 8.1만 |
|---|
| 2025.10.14 | ₩44,218 | ₩47,156 | ₩42,756 | ₩47,156 | +6.64% | 10.5만 |
|---|
| 2025.10.13 | ₩42,930 | ₩46,338 | ₩42,930 | ₩44,674 | +4.06% | 9.6만 |
|---|
| 2025.10.10 | ₩46,231 | ₩46,257 | ₩42,461 | ₩42,514 | -8.04% | 17.1만 |
|---|