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 | ₩60,664 | ₩61,787 | ₩59,126 | ₩61,466 | +1.32% | 9.5만 |
| 2026.10.08 | ₩62,282 | ₩62,282 | ₩57,427 | ₩59,727 | -4.10% | 13.8만 |
| 2026.10.07 | ₩62,496 | ₩62,790 | ₩60,864 | ₩62,509 | +0.02% | 8.1만 |
| 2026.10.06 | ₩63,098 | ₩65,866 | ₩62,282 | ₩63,740 | +1.02% | 8.5만 |
| 2026.10.05 | ₩64,020 | ₩64,475 | ₩61,453 | ₩61,747 | -3.55% | 9.7만 |
| 2026.10.02 | ₩63,325 | ₩65,358 | ₩63,178 | ₩64,194 | +1.37% | 5.2만 |
| 2026.10.01 | ₩62,616 | ₩62,616 | ₩60,784 | ₩62,095 | -0.83% | 9.1만 |
| 2026.09.30 | ₩62,496 | ₩63,258 | ₩61,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,707 |
| -1.26% |
| 7만 |
| 2026.09.29 | ₩64,301 | ₩64,595 | ₩60,129 | ₩61,265 | -4.72% | 11만 |
|---|
| 2026.09.28 | ₩63,686 | ₩65,157 | ₩62,322 | ₩63,378 | -0.48% | 11.5만 |
|---|
| 2026.09.25 | ₩65,425 | ₩66,909 | ₩64,101 | ₩64,475 | -1.45% | 10.2만 |
|---|
| 2026.09.24 | ₩62,054 | ₩65,197 | ₩60,837 | ₩64,248 | +3.53% | 14.2만 |
|---|
| 2026.09.23 | ₩65,237 | ₩65,237 | ₩61,653 | ₩63,004 | -3.42% | 13.6만 |
|---|
| 2026.09.22 | ₩69,611 | ₩70,012 | ₩64,702 | ₩65,251 | -6.26% | 10.2만 |
|---|
| 2026.09.21 | ₩66,789 | ₩69,530 | ₩66,588 | ₩68,741 | +2.92% | 10.1만 |
|---|
| 2026.09.18 | ₩69,704 | ₩69,771 | ₩64,167 | ₩65,304 | -6.31% | 20만 |
|---|
| 2026.09.17 | ₩67,564 | ₩70,293 | ₩66,535 | ₩69,102 | +2.28% | 13.6만 |
|---|
| 2026.09.16 | ₩66,468 | ₩67,270 | ₩63,419 | ₩65,251 | -1.83% | 10.8만 |
|---|
| 2026.09.15 | ₩66,093 | ₩66,775 | ₩62,750 | ₩64,983 | -1.68% | 9.7만 |
|---|
| 2026.09.14 | ₩64,395 | ₩67,243 | ₩63,084 | ₩65,679 | +1.99% | 13만 |
|---|
| 2026.09.11 | ₩64,502 | ₩66,949 | ₩64,167 | ₩66,535 | +3.15% | 13.6만 |
|---|
| 2026.09.10 | ₩62,068 | ₩64,488 | ₩60,463 | ₩63,044 | +1.57% | 12.5만 |
|---|
| 2026.09.09 | ₩63,071 | ₩63,459 | ₩61,814 | ₩62,161 | -1.44% | 13.3만 |
|---|
| 2026.09.08 | ₩60,062 | ₩64,020 | ₩60,048 | ₩63,071 | +5.01% | 12.1만 |
|---|
| 2026.09.04 | ₩59,634 | ₩63,138 | ₩59,620 | ₩60,048 | +0.70% | 17.5만 |
|---|
| 2026.09.03 | ₩58,657 | ₩60,088 | ₩58,042 | ₩58,912 | +0.43% | 9.3만 |
|---|
| 2026.09.02 | ₩58,256 | ₩58,818 | ₩56,544 | ₩57,788 | -0.80% | 11.6만 |
|---|
| 2026.09.01 | ₩57,253 | ₩58,978 | ₩56,732 | ₩57,427 | +0.30% | 10만 |
|---|
| 2026.08.31 | ₩57,427 | ₩58,845 | ₩56,892 | ₩58,042 | +1.07% | 9.2만 |
|---|
| 2026.08.28 | ₩60,276 | ₩61,506 | ₩57,106 | ₩57,267 | -4.99% | 14.1만 |
|---|
| 2026.08.27 | ₩58,096 | ₩62,268 | ₩57,641 | ₩61,118 | +5.20% | 21.4만 |
|---|
| 2026.08.26 | ₩56,585 | ₩58,216 | ₩55,822 | ₩55,929 | -1.16% | 21.9만 |
|---|
| 2026.08.25 | ₩57,935 | ₩59,607 | ₩55,836 | ₩56,678 | -2.17% | 16.5만 |
|---|
| 2026.08.24 | ₩59,126 | ₩59,126 | ₩56,170 | ₩56,397 | -4.61% | 23.2만 |
|---|
| 2026.08.21 | ₩60,008 | ₩61,065 | ₩58,109 | ₩59,233 | -1.29% | 16.3만 |
|---|
| 2026.08.20 | ₩60,623 | ₩61,412 | ₩57,574 | ₩59,246 | -2.27% | 32.2만 |
|---|
| 2026.08.19 | ₩63,673 | ₩64,462 | ₩60,329 | ₩61,640 | -3.19% | 19.7만 |
|---|
| 2026.08.18 | ₩65,933 | ₩66,321 | ₩62,603 | ₩63,271 | -4.04% | 21.7만 |
|---|
| 2026.08.17 | ₩67,645 | ₩71,563 | ₩67,270 | ₩67,605 | -0.06% | 24.5만 |
|---|
| 2026.08.14 | ₩71,590 | ₩72,352 | ₩65,144 | ₩67,725 | -5.40% | 33.6만 |
|---|
| 2026.08.13 | ₩76,699 | ₩80,564 | ₩69,196 | ₩70,373 | -8.25% | 31.3만 |
|---|
| 2026.08.12 | ₩81,580 | ₩82,302 | ₩79,868 | ₩82,115 | +0.66% | 21.5만 |
|---|
| 2026.08.11 | ₩76,003 | ₩80,243 | ₩75,883 | ₩79,547 | +4.66% | 23.7만 |
|---|
| 2026.08.10 | ₩79,293 | ₩81,286 | ₩74,479 | ₩75,883 | -4.30% | 22.6만 |
|---|
| 2026.08.07 | ₩73,436 | ₩78,946 | ₩72,379 | ₩78,798 | +7.30% | 37.6만 |
|---|
| 2026.08.06 | ₩68,581 | ₩74,546 | ₩67,217 | ₩72,326 | +5.46% | 28.3만 |
|---|
| 2026.08.05 | ₩69,410 | ₩72,005 | ₩68,246 | ₩68,581 | -1.19% | 27.1만 |
|---|
| 2026.08.04 | ₩58,845 | ₩74,251 | ₩57,668 | ₩73,222 | +24.43% | 133.2만 |
|---|
| 2026.08.03 | ₩49,737 | ₩53,883 | ₩48,681 | ₩53,736 | +8.04% | 16.6만 |
|---|
| 2026.07.31 | ₩51,168 | ₩51,556 | ₩49,363 | ₩49,831 | -2.61% | 13.6만 |
|---|
| 2026.07.30 | ₩47,477 | ₩50,540 | ₩46,688 | ₩50,072 | +5.46% | 14.8만 |
|---|
| 2026.07.29 | ₩49,323 | ₩49,323 | ₩45,658 | ₩46,019 | -6.70% | 28.4만 |
|---|
| 2026.07.28 | ₩49,563 | ₩49,751 | ₩47,624 | ₩49,470 | -0.19% | 19.5만 |
|---|
| 2026.07.27 | ₩50,887 | ₩51,743 | ₩48,413 | ₩50,486 | -0.79% | 19.4만 |
|---|
| 2026.07.24 | ₩52,532 | ₩52,532 | ₩49,884 | ₩50,112 | -4.61% | 15.1만 |
|---|
| 2026.07.23 | ₩51,823 | ₩53,870 | ₩51,596 | ₩52,666 | +1.63% | 15.3만 |
|---|
| 2026.07.22 | ₩52,051 | ₩53,910 | ₩51,716 | ₩52,853 | +1.54% | 15.2만 |
|---|
| 2026.07.21 | ₩50,433 | ₩53,107 | ₩49,911 | ₩52,051 | +3.21% | 13.3만 |
|---|
| 2026.07.20 | ₩48,226 | ₩51,609 | ₩48,226 | ₩49,496 | +2.63% | 21만 |
|---|
| 2026.07.17 | ₩48,600 | ₩50,606 | ₩48,400 | ₩48,654 | +0.11% | 21.1만 |
|---|
| 2026.07.16 | ₩52,479 | ₩52,479 | ₩48,868 | ₩50,112 | -4.51% | 33.9만 |
|---|
| 2026.07.15 | ₩52,292 | ₩53,147 | ₩48,614 | ₩50,713 | -3.02% | 17.7만 |
|---|
| 2026.07.14 | ₩50,687 | ₩53,308 | ₩50,513 | ₩52,171 | +2.93% | 21.9만 |
|---|
| 2026.07.13 | ₩55,247 | ₩55,501 | ₩49,858 | ₩50,419 | -8.74% | 34만 |
|---|
| 2026.07.10 | ₩56,397 | ₩57,293 | ₩54,030 | ₩55,301 | -1.94% | 20.4만 |
|---|
| 2026.07.09 | ₩60,677 | ₩60,677 | ₩55,274 | ₩56,785 | -6.41% | 37.8만 |
|---|
| 2026.07.08 | ₩57,481 | ₩62,843 | ₩57,481 | ₩60,289 | +4.89% | 21만 |
|---|
| 2026.07.07 | ₩60,958 | ₩60,958 | ₩58,337 | ₩58,764 | -3.60% | 17.5만 |
|---|
| 2026.07.06 | ₩61,921 | ₩64,020 | ₩61,319 | ₩62,014 | +0.15% | 11.2만 |
|---|
| 2026.07.02 | ₩62,295 | ₩65,732 | ₩60,035 | ₩61,827 | -0.75% | 15.2만 |
|---|
| 2026.07.01 | ₩66,989 | ₩69,544 | ₩62,496 | ₩62,696 | -6.41% | 18.1만 |
|---|
| 2026.06.30 | ₩61,519 | ₩67,805 | ₩60,931 | ₩67,698 | +10.04% | 26.7만 |
|---|
| 2026.06.29 | ₩58,337 | ₩62,081 | ₩58,042 | ₩61,519 | +5.46% | 29.1만 |
|---|
| 2026.06.26 | ₩54,565 | ₩57,681 | ₩54,565 | ₩56,344 | +3.26% | 18.6만 |
|---|
| 2026.06.25 | ₩57,788 | ₩58,230 | ₩54,726 | ₩55,862 | -3.33% | 26.1만 |
|---|
| 2026.06.24 | ₩58,537 | ₩59,580 | ₩56,157 | ₩56,986 | -2.65% | 23.2만 |
|---|
| 2026.06.23 | ₩57,280 | ₩59,727 | ₩55,836 | ₩58,537 | +2.19% | 19.4만 |
|---|
| 2026.06.22 | ₩60,075 | ₩60,597 | ₩57,173 | ₩59,607 | -0.78% | 27.6만 |
|---|
| 2026.06.18 | ₩67,190 | ₩67,190 | ₩59,915 | ₩60,998 | -9.22% | 18.8만 |
|---|
| 2026.06.17 | ₩60,450 | ₩65,398 | ₩59,380 | ₩63,499 | +5.04% | 29.5만 |
|---|
| 2026.06.16 | ₩65,304 | ₩65,304 | ₩59,366 | ₩59,915 | -8.25% | 32.5만 |
|---|
| 2026.06.15 | ₩65,558 | ₩69,250 | ₩61,626 | ₩64,662 | -1.37% | 38.8만 |
|---|
| 2026.06.12 | ₩68,206 | ₩68,206 | ₩60,302 | ₩62,736 | -8.02% | 39.4만 |
|---|
| 2026.06.11 | ₩59,888 | ₩67,284 | ₩59,340 | ₩67,029 | +11.92% | 43.6만 |
|---|
| 2026.06.10 | ₩58,390 | ₩60,115 | ₩57,440 | ₩58,698 | +0.53% | 31.8만 |
|---|
| 2026.06.09 | ₩61,988 | ₩63,873 | ₩54,940 | ₩59,527 | -3.97% | 67만 |
|---|
| 2026.06.08 | ₩63,124 | ₩64,529 | ₩58,230 | ₩59,875 | -5.15% | 39.8만 |
|---|
| 2026.06.05 | ₩74,867 | ₩74,867 | ₩58,698 | ₩59,594 | -20.40% | 64.7만 |
|---|
| 2026.06.04 | ₩63,271 | ₩73,690 | ₩62,496 | ₩73,543 | +16.23% | 72.8만 |
|---|
| 2026.06.03 | ₩66,053 | ₩66,254 | ₩59,781 | ₩62,576 | -5.26% | 39.5만 |
|---|
| 2026.06.02 | ₩66,401 | ₩69,972 | ₩66,120 | ₩67,056 | +0.99% | 15.2만 |
|---|
| 2026.06.01 | ₩70,654 | ₩71,550 | ₩66,120 | ₩66,481 | -5.91% | 23.1만 |
|---|
| 2026.05.29 | ₩78,477 | ₩78,477 | ₩70,734 | ₩72,499 | -7.62% | 14만 |
|---|
| 2026.05.28 | ₩76,244 | ₩79,066 | ₩73,970 | ₩78,250 | +2.63% | 11.5만 |
|---|
| 2026.05.27 | ₩78,477 | ₩79,026 | ₩75,990 | ₩76,685 | -2.28% | 35.3만 |
|---|
| 2026.05.26 | ₩74,037 | ₩78,905 | ₩73,101 | ₩77,301 | +4.41% | 34.9만 |
|---|
| 2026.05.22 | ₩70,640 | ₩73,556 | ₩70,253 | ₩71,550 | +1.29% | 16.3만 |
|---|
| 2026.05.21 | ₩68,033 | ₩69,811 | ₩67,377 | ₩69,758 | +2.54% | 14.5만 |
|---|
| 2026.05.20 | ₩68,501 | ₩69,343 | ₩64,542 | ₩68,340 | -0.23% | 17.7만 |
|---|
| 2026.05.19 | ₩68,982 | ₩69,450 | ₩64,341 | ₩67,310 | -2.42% | 20.1만 |
|---|
| 2026.05.18 | ₩70,092 | ₩73,556 | ₩67,591 | ₩69,958 | -0.19% | 45.2만 |
|---|
| 2026.05.15 | ₩68,501 | ₩70,881 | ₩67,899 | ₩69,557 | +1.54% | 15.7만 |
|---|
| 2026.05.14 | ₩70,333 | ₩72,981 | ₩69,718 | ₩72,098 | +2.51% | 16.8만 |
|---|
| 2026.05.13 | ₩71,710 | ₩74,064 | ₩70,467 | ₩71,710 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩72,553 | ₩72,727 | ₩68,220 | ₩71,162 | -1.92% | 18.1만 |
|---|
| 2026.05.11 | ₩72,526 | ₩74,666 | ₩70,921 | ₩73,436 | +1.25% | 13.4만 |
|---|
| 2026.05.08 | ₩70,868 | ₩74,064 | ₩69,036 | ₩73,088 | +3.13% | 19.5만 |
|---|
| 2026.05.07 | ₩65,331 | ₩72,539 | ₩65,331 | ₩70,012 | +7.16% | 24.6만 |
|---|
| 2026.05.06 | ₩64,582 | ₩67,805 | ₩62,228 | ₩65,692 | +1.72% | 26.2만 |
|---|
| 2026.05.05 | ₩60,409 | ₩67,003 | ₩60,048 | ₩63,913 | +5.80% | 31.3만 |
|---|
| 2026.05.04 | ₩64,863 | ₩66,668 | ₩64,114 | ₩65,023 | +0.25% | 12.1만 |
|---|
| 2026.05.01 | ₩65,772 | ₩66,695 | ₩63,994 | ₩64,970 | -1.22% | 15.5만 |
|---|
| 2026.04.30 | ₩58,938 | ₩66,347 | ₩57,922 | ₩65,625 | +11.35% | 23.8만 |
|---|
| 2026.04.29 | ₩61,038 | ₩61,038 | ₩57,507 | ₩58,831 | -3.62% | 16.9만 |
|---|
| 2026.04.28 | ₩60,195 | ₩61,934 | ₩59,326 | ₩61,199 | +1.67% | 21.7만 |
|---|
| 2026.04.27 | ₩63,793 | ₩63,980 | ₩59,313 | ₩62,001 | -2.81% | 17.8만 |
|---|
| 2026.04.24 | ₩65,438 | ₩67,364 | ₩63,352 | ₩63,780 | -2.53% | 25.8만 |
|---|
| 2026.04.23 | ₩66,642 | ₩68,099 | ₩63,057 | ₩64,689 | -2.93% | 20.5만 |
|---|
| 2026.04.22 | ₩70,212 | ₩71,242 | ₩64,609 | ₩66,655 | -5.07% | 28.4만 |
|---|
| 2026.04.21 | ₩71,042 | ₩74,479 | ₩67,671 | ₩68,059 | -4.20% | 29.5만 |
|---|
| 2026.04.20 | ₩67,939 | ₩72,379 | ₩67,939 | ₩70,988 | +4.49% | 23.7만 |
|---|
| 2026.04.17 | ₩69,383 | ₩71,108 | ₩68,434 | ₩69,276 | -0.15% | 24만 |
|---|
| 2026.04.16 | ₩63,124 | ₩69,263 | ₩62,148 | ₩67,805 | +7.42% | 33.9만 |
|---|
| 2026.04.15 | ₩60,891 | ₩63,499 | ₩59,594 | ₩62,843 | +3.21% | 18.8만 |
|---|
| 2026.04.14 | ₩61,546 | ₩64,061 | ₩58,631 | ₩60,503 | -1.69% | 30만 |
|---|
| 2026.04.13 | ₩56,986 | ₩61,305 | ₩56,571 | ₩60,115 | +5.49% | 23.2만 |
|---|
| 2026.04.10 | ₩59,888 | ₩62,188 | ₩56,598 | ₩57,708 | -3.64% | 17.3만 |
|---|
| 2026.04.09 | ₩59,500 | ₩61,453 | ₩59,112 | ₩59,741 | +0.40% | 23.7만 |
|---|
| 2026.04.08 | ₩61,105 | ₩62,389 | ₩57,454 | ₩58,978 | -3.48% | 20.2만 |
|---|
| 2026.04.07 | ₩57,374 | ₩59,326 | ₩56,451 | ₩57,601 | +0.40% | 19만 |
|---|
| 2026.04.06 | ₩53,803 | ₩57,735 | ₩53,428 | ₩57,374 | +6.64% | 18.6만 |
|---|
| 2026.04.02 | ₩44,936 | ₩53,642 | ₩44,562 | ₩53,642 | +19.38% | 30.9만 |
|---|
| 2026.04.01 | ₩49,216 | ₩50,192 | ₩46,273 | ₩46,394 | -5.73% | 13.7만 |
|---|
| 2026.03.31 | ₩46,140 | ₩48,587 | ₩44,802 | ₩48,413 | +4.93% | 9.4만 |
|---|
| 2026.03.30 | ₩49,577 | ₩49,844 | ₩44,588 | ₩45,003 | -9.23% | 14.5만 |
|---|
| 2026.03.27 | ₩50,700 | ₩52,051 | ₩48,814 | ₩49,537 | -2.29% | 9.2만 |
|---|
| 2026.03.26 | ₩53,361 | ₩53,495 | ₩50,820 | ₩51,101 | -4.24% | 7.8만 |
|---|
| 2026.03.25 | ₩52,693 | ₩55,047 | ₩52,693 | ₩54,003 | +2.49% | 16.3만 |
|---|
| 2026.03.24 | ₩55,033 | ₩56,143 | ₩51,971 | ₩52,613 | -4.40% | 13.3만 |
|---|
| 2026.03.23 | ₩50,473 | ₩54,819 | ₩49,751 | ₩54,445 | +7.87% | 17.3만 |
|---|
| 2026.03.20 | ₩53,455 | ₩54,886 | ₩49,282 | ₩49,563 | -7.28% | 24.5만 |
|---|
| 2026.03.19 | ₩52,385 | ₩56,330 | ₩50,152 | ₩53,067 | +1.30% | 34.7만 |
|---|
| 2026.03.18 | ₩58,604 | ₩58,604 | ₩52,786 | ₩54,030 | -7.80% | 23.3만 |
|---|
| 2026.03.17 | ₩45,979 | ₩57,347 | ₩45,979 | ₩56,625 | +23.15% | 60.5만 |
|---|
| 2026.03.16 | ₩47,397 | ₩48,801 | ₩46,126 | ₩47,477 | +0.17% | 14.9만 |
|---|
| 2026.03.13 | ₩45,003 | ₩47,945 | ₩45,003 | ₩46,046 | +2.32% | 12.2만 |
|---|
| 2026.03.12 | ₩45,819 | ₩46,394 | ₩44,107 | ₩44,562 | -2.74% | 5.1만 |
|---|
| 2026.03.11 | ₩46,260 | ₩49,911 | ₩45,765 | ₩46,755 | +1.07% | 16.5만 |
|---|
| 2026.03.10 | ₩42,823 | ₩47,798 | ₩42,355 | ₩46,541 | +8.68% | 16만 |
|---|
| 2026.03.09 | ₩40,068 | ₩44,789 | ₩40,068 | ₩43,879 | +9.51% | 9.4만 |
|---|
| 2026.03.06 | ₩43,251 | ₩44,241 | ₩41,124 | ₩41,245 | -4.64% | 8.1만 |
|---|
| 2026.03.05 | ₩47,169 | ₩48,146 | ₩43,304 | ₩44,388 | -5.90% | 20.6만 |
|---|
| 2026.03.04 | ₩45,070 | ₩48,132 | ₩44,802 | ₩47,370 | +5.10% | 14.3만 |
|---|
| 2026.03.03 | ₩43,064 | ₩46,648 | ₩42,328 | ₩44,628 | +3.63% | 19.9만 |
|---|
| 2026.03.02 | ₩40,830 | ₩46,581 | ₩40,830 | ₩44,495 | +8.97% | 21.3만 |
|---|
| 2026.02.27 | ₩42,127 | ₩42,328 | ₩40,643 | ₩41,994 | -0.32% | 4.9만 |
|---|
| 2026.02.26 | ₩43,813 | ₩44,869 | ₩42,542 | ₩42,970 | -1.92% | 7.9만 |
|---|
| 2026.02.25 | ₩43,558 | ₩44,668 | ₩42,061 | ₩44,107 | +1.26% | 12.9만 |
|---|
| 2026.02.24 | ₩40,162 | ₩43,358 | ₩39,961 | ₩43,064 | +7.23% | 11.2만 |
|---|
| 2026.02.23 | ₩39,693 | ₩40,790 | ₩38,784 | ₩40,523 | +2.09% | 12.5만 |
|---|
| 2026.02.20 | ₩39,720 | ₩41,432 | ₩38,731 | ₩40,282 | +1.41% | 8.1만 |
|---|
| 2026.02.19 | ₩37,968 | ₩40,135 | ₩37,701 | ₩40,068 | +5.53% | 7.7만 |
|---|
| 2026.02.18 | ₩36,510 | ₩38,838 | ₩35,775 | ₩38,222 | +4.69% | 10만 |
|---|
| 2026.02.17 | ₩34,892 | ₩36,738 | ₩33,849 | ₩36,711 | +5.21% | 5만 |
|---|
| 2026.02.13 | ₩35,347 | ₩36,644 | ₩34,611 | ₩35,360 | +0.04% | 8.7만 |
|---|
| 2026.02.12 | ₩35,788 | ₩36,444 | ₩33,809 | ₩35,253 | -1.49% | 13만 |
|---|
| 2026.02.11 | ₩37,447 | ₩38,717 | ₩34,972 | ₩35,708 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩36,684 | ₩38,035 | ₩35,494 | ₩37,540 | +2.33% | 11.7만 |
|---|
| 2026.02.09 | ₩35,374 | ₩36,805 | ₩35,227 | ₩36,564 | +3.36% | 14만 |
|---|
| 2026.02.06 | ₩33,782 | ₩35,949 | ₩32,993 | ₩35,507 | +5.11% | 12.9만 |
|---|
| 2026.02.05 | ₩32,886 | ₩33,956 | ₩31,776 | ₩32,552 | -1.02% | 18.4만 |
|---|
| 2026.02.04 | ₩37,460 | ₩38,811 | ₩33,381 | ₩33,903 | -9.50% | 22.7만 |
|---|
| 2026.02.03 | ₩39,413 | ₩39,988 | ₩36,551 | ₩37,701 | -4.34% | 14.5만 |
|---|
| 2026.02.02 | ₩38,289 | ₩40,616 | ₩38,209 | ₩39,065 | +2.03% | 10.1만 |
|---|
| 2026.01.30 | ₩40,509 | ₩42,448 | ₩38,476 | ₩38,838 | -4.13% | 9.4만 |
|---|
| 2026.01.29 | ₩39,988 | ₩41,445 | ₩38,169 | ₩40,322 | +0.84% | 14.9만 |
|---|
| 2026.01.28 | ₩38,891 | ₩40,951 | ₩38,236 | ₩39,934 | +2.68% | 14.1만 |
|---|
| 2026.01.27 | ₩38,303 | ₩41,459 | ₩37,086 | ₩37,982 | -0.84% | 26.9만 |
|---|
| 2026.01.26 | ₩39,988 | ₩39,988 | ₩36,243 | ₩38,450 | -3.85% | 35.3만 |
|---|
| 2026.01.23 | ₩38,022 | ₩40,683 | ₩36,230 | ₩40,322 | +6.05% | 40.8만 |
|---|
| 2026.01.22 | ₩37,447 | ₩38,262 | ₩32,913 | ₩37,982 | +1.43% | 60.4만 |
|---|
| 2026.01.21 | ₩47,357 | ₩48,146 | ₩33,435 | ₩36,631 | -22.65% | 101만 |
|---|
| 2026.01.20 | ₩46,541 | ₩48,146 | ₩45,110 | ₩46,354 | -0.40% | 12.5만 |
|---|
| 2026.01.16 | ₩45,431 | ₩47,811 | ₩45,096 | ₩47,557 | +4.68% | 13.6만 |
|---|
| 2026.01.15 | ₩44,936 | ₩45,605 | ₩44,147 | ₩45,163 | +0.51% | 5.5만 |
|---|
| 2026.01.14 | ₩43,331 | ₩45,886 | ₩42,850 | ₩45,177 | +4.26% | 13.2만 |
|---|
| 2026.01.13 | ₩46,701 | ₩46,808 | ₩42,555 | ₩43,532 | -6.79% | 14.8만 |
|---|
| 2026.01.12 | ₩44,281 | ₩47,477 | ₩43,599 | ₩46,768 | +5.62% | 24.1만 |
|---|
| 2026.01.09 | ₩40,683 | ₩44,067 | ₩40,683 | ₩43,425 | +6.74% | 15.2만 |
|---|
| 2026.01.08 | ₩39,827 | ₩42,462 | ₩39,827 | ₩40,469 | +1.61% | 7.6만 |
|---|
| 2026.01.07 | ₩42,502 | ₩42,529 | ₩39,774 | ₩40,095 | -5.66% | 7.2만 |
|---|
| 2026.01.06 | ₩41,593 | ₩44,816 | ₩40,536 | ₩42,368 | +1.86% | 18.7만 |
|---|
| 2026.01.05 | ₩38,918 | ₩42,422 | ₩38,918 | ₩41,379 | +6.32% | 14.9만 |
|---|
| 2026.01.02 | ₩38,918 | ₩39,413 | ₩37,701 | ₩38,998 | +0.21% | 9.9만 |
|---|
| 2025.12.31 | ₩39,426 | ₩39,533 | ₩38,209 | ₩38,918 | -1.29% | 3.4만 |
|---|
| 2025.12.30 | ₩39,493 | ₩40,389 | ₩38,878 | ₩39,239 | -0.64% | 4.6만 |
|---|
| 2025.12.29 | ₩38,784 | ₩40,790 | ₩38,784 | ₩39,479 | +1.79% | 6.5만 |
|---|
| 2025.12.26 | ₩40,416 | ₩41,004 | ₩38,316 | ₩39,025 | -3.44% | 3.8만 |
|---|
| 2025.12.24 | ₩40,803 | ₩41,459 | ₩40,121 | ₩40,335 | -1.15% | 2.5만 |
|---|
| 2025.12.23 | ₩39,118 | ₩41,165 | ₩38,637 | ₩40,830 | +4.38% | 10.2만 |
|---|
| 2025.12.22 | ₩38,597 | ₩41,459 | ₩38,155 | ₩39,974 | +3.57% | 10.5만 |
|---|
| 2025.12.19 | ₩36,778 | ₩38,904 | ₩36,778 | ₩37,955 | +3.20% | 7.1만 |
|---|
| 2025.12.18 | ₩36,845 | ₩37,968 | ₩36,136 | ₩36,778 | -0.18% | 7.6만 |
|---|
| 2025.12.17 | ₩39,199 | ₩39,988 | ₩35,882 | ₩36,163 | -7.74% | 21만 |
|---|
| 2025.12.16 | ₩40,576 | ₩41,459 | ₩38,490 | ₩38,931 | -4.05% | 19.7만 |
|---|
| 2025.12.15 | ₩43,385 | ₩43,385 | ₩39,560 | ₩39,961 | -7.89% | 17.7만 |
|---|
| 2025.12.12 | ₩46,822 | ₩48,119 | ₩42,796 | ₩42,890 | -8.40% | 20.6만 |
|---|
| 2025.12.11 | ₩44,936 | ₩49,175 | ₩43,665 | ₩46,822 | +4.20% | 19.9만 |
|---|
| 2025.12.10 | ₩43,518 | ₩46,675 | ₩43,117 | ₩44,909 | +3.20% | 18.5만 |
|---|
| 2025.12.09 | ₩38,690 | ₩44,120 | ₩38,637 | ₩43,304 | +11.93% | 18.6만 |
|---|
| 2025.12.08 | ₩38,249 | ₩38,717 | ₩37,420 | ₩38,356 | +0.28% | 3.8만 |
|---|
| 2025.12.05 | ₩37,447 | ₩38,276 | ₩36,791 | ₩37,901 | +1.21% | 4.6만 |
|---|
| 2025.12.04 | ₩36,016 | ₩38,316 | ₩36,016 | ₩37,447 | +3.97% | 20.4만 |
|---|
| 2025.12.03 | ₩35,173 | ₩36,310 | ₩34,438 | ₩35,828 | +1.86% | 5.5만 |
|---|
| 2025.12.02 | ₩35,106 | ₩37,447 | ₩34,732 | ₩35,414 | +0.88% | 11.8만 |
|---|
| 2025.12.01 | ₩34,277 | ₩35,360 | ₩33,301 | ₩35,039 | +2.22% | 7.8만 |
|---|
| 2025.11.28 | ₩34,317 | ₩35,280 | ₩34,264 | ₩34,839 | +1.52% | 4.1만 |
|---|
| 2025.11.26 | ₩34,036 | ₩34,571 | ₩33,662 | ₩33,903 | -0.39% | 3.2만 |
|---|
| 2025.11.25 | ₩33,180 | ₩34,598 | ₩33,167 | ₩34,344 | +3.51% | 4.4만 |
|---|
| 2025.11.24 | ₩31,576 | ₩33,595 | ₩31,576 | ₩33,328 | +5.55% | 5.5만 |
|---|
| 2025.11.21 | ₩31,495 | ₩33,033 | ₩30,773 | ₩31,776 | +0.89% | 6.3만 |
|---|
| 2025.11.20 | ₩33,943 | ₩34,772 | ₩31,442 | ₩31,535 | -7.09% | 10.5만 |
|---|
| 2025.11.19 | ₩33,341 | ₩34,036 | ₩32,886 | ₩33,368 | +0.08% | 5.9만 |
|---|
| 2025.11.18 | ₩31,469 | ₩32,859 | ₩30,893 | ₩32,592 | +3.57% | 6.4만 |
|---|
| 2025.11.17 | ₩32,966 | ₩34,438 | ₩31,442 | ₩31,870 | -3.33% | 13.4만 |
|---|
| 2025.11.14 | ₩32,672 | ₩33,996 | ₩32,458 | ₩33,287 | +1.88% | 6.6만 |
|---|
| 2025.11.13 | ₩33,876 | ₩34,986 | ₩33,154 | ₩33,421 | -1.34% | 9.9만 |
|---|
| 2025.11.12 | ₩34,972 | ₩35,935 | ₩33,648 | ₩34,170 | -2.29% | 12.8만 |
|---|
| 2025.11.11 | ₩33,903 | ₩35,267 | ₩33,836 | ₩34,852 | +2.80% | 5.5만 |
|---|
| 2025.11.10 | ₩35,895 | ₩37,045 | ₩33,662 | ₩34,010 | -5.25% | 15.3만 |
|---|
| 2025.11.07 | ₩35,253 | ₩35,574 | ₩33,622 | ₩34,906 | -0.99% | 13만 |
|---|
| 2025.11.06 | ₩38,570 | ₩38,570 | ₩35,681 | ₩35,922 | -6.87% | 10.4만 |
|---|
| 2025.11.05 | ₩35,293 | ₩38,797 | ₩35,293 | ₩38,222 | +8.30% | 11.9만 |
|---|
| 2025.11.04 | ₩38,784 | ₩38,784 | ₩35,374 | ₩35,561 | -8.31% | 14.4만 |
|---|
| 2025.11.03 | ₩41,031 | ₩41,031 | ₩38,583 | ₩39,747 | -3.13% | 6.9만 |
|---|
| 2025.10.31 | ₩39,921 | ₩41,165 | ₩39,252 | ₩40,509 | +1.47% | 18.8만 |
|---|
| 2025.10.30 | ₩40,389 | ₩40,977 | ₩39,386 | ₩39,974 | -1.03% | 15.4만 |
|---|
| 2025.10.29 | ₩41,673 | ₩42,007 | ₩40,081 | ₩40,777 | -2.15% | 6.9만 |
|---|
| 2025.10.28 | ₩41,138 | ₩42,569 | ₩40,549 | ₩41,686 | +1.33% | 6만 |
|---|
| 2025.10.27 | ₩42,127 | ₩42,462 | ₩40,737 | ₩41,285 | -2.00% | 10.3만 |
|---|
| 2025.10.24 | ₩41,486 | ₩42,876 | ₩40,523 | ₩41,887 | +0.97% | 8.1만 |
|---|
| 2025.10.23 | ₩41,285 | ₩42,261 | ₩40,844 | ₩41,165 | -0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩40,803 | ₩41,954 | ₩39,653 | ₩41,285 | +1.18% | 12.7만 |
|---|
| 2025.10.21 | ₩44,775 | ₩45,230 | ₩41,231 | ₩41,231 | -7.92% | 12.2만 |
|---|
| 2025.10.20 | ₩43,612 | ₩46,394 | ₩43,612 | ₩45,297 | +3.86% | 8.2만 |
|---|
| 2025.10.17 | ₩42,810 | ₩43,264 | ₩41,579 | ₩43,010 | +0.47% | 7.6만 |
|---|
| 2025.10.16 | ₩46,568 | ₩46,568 | ₩42,997 | ₩43,398 | -6.81% | 9.1만 |
|---|
| 2025.10.15 | ₩47,557 | ₩48,079 | ₩45,698 | ₩46,568 | -2.08% | 8.1만 |
|---|
| 2025.10.14 | ₩44,080 | ₩47,009 | ₩42,622 | ₩47,009 | +6.64% | 10.5만 |
|---|
| 2025.10.13 | ₩42,796 | ₩46,193 | ₩42,796 | ₩44,535 | +4.06% | 9.6만 |
|---|
| 2025.10.10 | ₩46,086 | ₩46,113 | ₩42,328 | ₩42,382 | -8.04% | 17.1만 |
|---|