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 | ₩64,189 | ₩66,039 | ₩57,578 | ₩61,628 | -3.99% | 49.5만 |
| 2026.09.28–2026.10.02 | ₩63,854 | ₩65,530 | ₩60,287 | ₩64,363 | +0.80% | 43.7만 |
| 2026.09.21–2026.09.25 | ₩66,965 | ₩70,196 | ₩60,998 | ₩64,645 | -3.46% | 58.4만 |
| 2026.09.14–2026.09.18 | ₩64,564 | ₩70,478 | ₩62,915 | ₩65,476 | +1.41% | 67.1만 |
| 2026.09.08–2026.09.11 | ₩60,220 | ₩67,125 | ₩60,206 | ₩66,710 | +10.78% | 51.4만 |
| 2026.08.31–2026.09.04 | ₩57,578 | ₩63,304 | ₩56,693 | ₩60,206 | +4.56% | 57.5만 |
| 2026.08.24–2026.08.28 | ₩59,281 | ₩62,432 | ₩55,969 | ₩57,417 | -3.14% | 97.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,752 |
| ₩57,726 |
| ₩59,388 |
| -12.44% |
| 114.4만 |
| 2026.08.10–2026.08.14 | ₩79,502 | ₩82,519 | ₩65,315 | ₩67,903 | -14.59% | 132.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,868 | ₩79,153 | ₩48,809 | ₩79,006 | +58.43% | 242.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,021 | ₩51,879 | ₩45,778 | ₩49,962 | -2.08% | 95.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,353 | ₩54,052 | ₩48,353 | ₩50,244 | +3.91% | 79.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,393 | ₩55,647 | ₩48,527 | ₩48,782 | -11.93% | 128.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,084 | ₩64,189 | ₩54,172 | ₩55,446 | -10.69% | 107.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,490 | ₩69,727 | ₩58,195 | ₩61,990 | +5.98% | 89.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,233 | ₩60,756 | ₩54,709 | ₩56,492 | -6.21% | 114.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,731 | ₩69,432 | ₩59,523 | ₩61,158 | -6.96% | 119.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,290 | ₩68,386 | ₩55,084 | ₩62,902 | -0.61% | 221.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,840 | ₩75,064 | ₩58,852 | ₩59,751 | -15.65% | 215.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,232 | ₩79,274 | ₩70,920 | ₩72,690 | -2.08% | 95.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,277 | ₩73,750 | ₩64,511 | ₩71,738 | +2.08% | 113.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,717 | ₩74,862 | ₩68,077 | ₩69,740 | -4.09% | 79.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,034 | ₩74,259 | ₩60,206 | ₩73,280 | +12.68% | 113.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,961 | ₩66,871 | ₩57,659 | ₩65,141 | +1.84% | 95.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,118 | ₩74,675 | ₩63,223 | ₩63,948 | -6.12% | 127.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,136 | ₩71,296 | ₩56,720 | ₩69,459 | +21.57% | 129.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,944 | ₩62,553 | ₩53,569 | ₩57,860 | +7.26% | 98.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,707 | ₩53,783 | ₩44,679 | ₩53,783 | +8.20% | 68.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,606 | ₩56,291 | ₩48,943 | ₩49,667 | -1.85% | 64만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,521 | ₩58,758 | ₩46,100 | ₩49,694 | +4.57% | 157.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,173 | ₩50,042 | ₩40,173 | ₩46,167 | +14.92% | 59.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,938 | ₩48,272 | ₩40,938 | ₩41,353 | +1.02% | 84.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,798 | ₩44,987 | ₩38,886 | ₩42,104 | +5.80% | 49.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,984 | ₩41,541 | ₩33,938 | ₩40,388 | +15.45% | 30.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,467 | ₩38,819 | ₩33,898 | ₩35,453 | -0.04% | 60.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,390 | ₩40,723 | ₩31,860 | ₩35,601 | -7.27% | 78.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,093 | ₩42,560 | ₩36,338 | ₩38,940 | -2.88% | 100.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,663 | ₩48,272 | ₩33,000 | ₩40,428 | -13.36% | 214.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,397 | ₩47,937 | ₩42,667 | ₩47,682 | +7.40% | 71.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,020 | ₩44,934 | ₩39,020 | ₩43,539 | +11.58% | 63.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,886 | ₩40,897 | ₩37,800 | ₩39,101 | +0.55% | 24.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,698 | ₩41,568 | ₩38,256 | ₩39,127 | +1.11% | 26.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,499 | ₩43,499 | ₩35,976 | ₩38,055 | -12.52% | 73.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,350 | ₩49,305 | ₩37,518 | ₩43,003 | +12.13% | 81.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,367 | ₩38,417 | ₩33,388 | ₩38,001 | +10.57% | 50.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,659 | ₩35,373 | ₩31,659 | ₩34,930 | +10.33% | 17.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,053 | ₩34,863 | ₩30,854 | ₩31,860 | -3.61% | 42.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,990 | ₩37,143 | ₩32,544 | ₩33,375 | -7.27% | 50.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,139 | ₩41,139 | ₩33,710 | ₩34,997 | -14.93% | 56.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,238 | ₩42,681 | ₩39,355 | ₩40,616 | -3.84% | 57.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,727 | ₩46,516 | ₩39,758 | ₩41,997 | -3.96% | 47.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,909 | ₩48,205 | ₩41,689 | ₩43,123 | +0.50% | 44.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,207 | ₩46,234 | ₩42,439 | ₩42,493 | -8.04% | 17.1만 |
|---|