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 | ₩60,847 | ₩61,974 | ₩59,304 | ₩61,652 | +1.32% | 9.5만 |
| 2026.10.08 | ₩62,470 | ₩62,470 | ₩57,601 | ₩59,908 | -4.10% | 13.8만 |
| 2026.10.07 | ₩62,685 | ₩62,980 | ₩61,048 | ₩62,698 | +0.02% | 8.1만 |
| 2026.10.06 | ₩63,288 | ₩66,065 | ₩62,470 | ₩63,932 | +1.02% | 8.5만 |
| 2026.10.05 | ₩64,214 | ₩64,670 | ₩61,638 | ₩61,933 | -3.55% | 9.7만 |
| 2026.10.02 | ₩63,516 | ₩65,555 | ₩63,369 | ₩64,388 | +1.37% | 5.2만 |
| 2026.10.01 | ₩62,805 | ₩62,805 | ₩60,968 | ₩62,282 | -0.83% | 9.1만 |
| 2026.09.30 | ₩62,685 | ₩63,449 | ₩61,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,893 |
| -1.26% |
| 7만 |
| 2026.09.29 | ₩64,495 | ₩64,791 | ₩60,310 | ₩61,450 | -4.72% | 11만 |
|---|
| 2026.09.28 | ₩63,878 | ₩65,354 | ₩62,510 | ₩63,570 | -0.48% | 11.5만 |
|---|
| 2026.09.25 | ₩65,622 | ₩67,111 | ₩64,294 | ₩64,670 | -1.45% | 10.2만 |
|---|
| 2026.09.24 | ₩62,242 | ₩65,394 | ₩61,021 | ₩64,442 | +3.53% | 14.2만 |
|---|
| 2026.09.23 | ₩65,434 | ₩65,434 | ₩61,839 | ₩63,194 | -3.42% | 13.6만 |
|---|
| 2026.09.22 | ₩69,821 | ₩70,223 | ₩64,898 | ₩65,448 | -6.26% | 10.2만 |
|---|
| 2026.09.21 | ₩66,991 | ₩69,740 | ₩66,789 | ₩68,949 | +2.92% | 10.1만 |
|---|
| 2026.09.18 | ₩69,915 | ₩69,982 | ₩64,361 | ₩65,502 | -6.31% | 20만 |
|---|
| 2026.09.17 | ₩67,769 | ₩70,505 | ₩66,736 | ₩69,311 | +2.28% | 13.6만 |
|---|
| 2026.09.16 | ₩66,669 | ₩67,473 | ₩63,610 | ₩65,448 | -1.83% | 10.8만 |
|---|
| 2026.09.15 | ₩66,293 | ₩66,977 | ₩62,939 | ₩65,180 | -1.68% | 9.7만 |
|---|
| 2026.09.14 | ₩64,589 | ₩67,447 | ₩63,275 | ₩65,877 | +1.99% | 13만 |
|---|
| 2026.09.11 | ₩64,697 | ₩67,151 | ₩64,361 | ₩66,736 | +3.15% | 13.6만 |
|---|
| 2026.09.10 | ₩62,255 | ₩64,683 | ₩60,646 | ₩63,235 | +1.57% | 12.5만 |
|---|
| 2026.09.09 | ₩63,261 | ₩63,650 | ₩62,000 | ₩62,349 | -1.44% | 13.3만 |
|---|
| 2026.09.08 | ₩60,243 | ₩64,214 | ₩60,230 | ₩63,261 | +5.01% | 12.1만 |
|---|
| 2026.09.04 | ₩59,814 | ₩63,328 | ₩59,801 | ₩60,230 | +0.70% | 17.5만 |
|---|
| 2026.09.03 | ₩58,835 | ₩60,270 | ₩58,218 | ₩59,090 | +0.43% | 9.3만 |
|---|
| 2026.09.02 | ₩58,432 | ₩58,996 | ₩56,715 | ₩57,963 | -0.80% | 11.6만 |
|---|
| 2026.09.01 | ₩57,426 | ₩59,157 | ₩56,903 | ₩57,601 | +0.30% | 10만 |
|---|
| 2026.08.31 | ₩57,601 | ₩59,022 | ₩57,064 | ₩58,218 | +1.07% | 9.2만 |
|---|
| 2026.08.28 | ₩60,458 | ₩61,692 | ₩57,279 | ₩57,440 | -4.99% | 14.1만 |
|---|
| 2026.08.27 | ₩58,271 | ₩62,457 | ₩57,815 | ₩61,303 | +5.20% | 21.4만 |
|---|
| 2026.08.26 | ₩56,755 | ₩58,392 | ₩55,991 | ₩56,098 | -1.16% | 21.9만 |
|---|
| 2026.08.25 | ₩58,110 | ₩59,787 | ₩56,004 | ₩56,849 | -2.17% | 16.5만 |
|---|
| 2026.08.24 | ₩59,304 | ₩59,304 | ₩56,340 | ₩56,568 | -4.61% | 23.2만 |
|---|
| 2026.08.21 | ₩60,190 | ₩61,249 | ₩58,285 | ₩59,411 | -1.29% | 16.3만 |
|---|
| 2026.08.20 | ₩60,807 | ₩61,598 | ₩57,748 | ₩59,425 | -2.27% | 32.2만 |
|---|
| 2026.08.19 | ₩63,865 | ₩64,656 | ₩60,511 | ₩61,826 | -3.19% | 19.7만 |
|---|
| 2026.08.18 | ₩66,132 | ₩66,521 | ₩62,792 | ₩63,463 | -4.04% | 21.7만 |
|---|
| 2026.08.17 | ₩67,849 | ₩71,779 | ₩67,473 | ₩67,809 | -0.06% | 24.5만 |
|---|
| 2026.08.14 | ₩71,806 | ₩72,571 | ₩65,341 | ₩67,930 | -5.40% | 33.6만 |
|---|
| 2026.08.13 | ₩76,930 | ₩80,807 | ₩69,405 | ₩70,586 | -8.25% | 31.3만 |
|---|
| 2026.08.12 | ₩81,827 | ₩82,551 | ₩80,110 | ₩82,363 | +0.66% | 21.5만 |
|---|
| 2026.08.11 | ₩76,233 | ₩80,485 | ₩76,112 | ₩79,788 | +4.66% | 23.7만 |
|---|
| 2026.08.10 | ₩79,533 | ₩81,532 | ₩74,704 | ₩76,112 | -4.30% | 22.6만 |
|---|
| 2026.08.07 | ₩73,657 | ₩79,184 | ₩72,598 | ₩79,036 | +7.30% | 37.6만 |
|---|
| 2026.08.06 | ₩68,788 | ₩74,771 | ₩67,420 | ₩72,544 | +5.46% | 28.3만 |
|---|
| 2026.08.05 | ₩69,620 | ₩72,222 | ₩68,453 | ₩68,788 | -1.19% | 27.1만 |
|---|
| 2026.08.04 | ₩59,022 | ₩74,476 | ₩57,842 | ₩73,443 | +24.43% | 133.2만 |
|---|
| 2026.08.03 | ₩49,887 | ₩54,046 | ₩48,828 | ₩53,898 | +8.04% | 16.6만 |
|---|
| 2026.07.31 | ₩51,323 | ₩51,712 | ₩49,512 | ₩49,981 | -2.61% | 13.6만 |
|---|
| 2026.07.30 | ₩47,620 | ₩50,692 | ₩46,829 | ₩50,223 | +5.46% | 14.8만 |
|---|
| 2026.07.29 | ₩49,472 | ₩49,472 | ₩45,796 | ₩46,158 | -6.70% | 28.4만 |
|---|
| 2026.07.28 | ₩49,713 | ₩49,901 | ₩47,768 | ₩49,619 | -0.19% | 19.5만 |
|---|
| 2026.07.27 | ₩51,041 | ₩51,900 | ₩48,559 | ₩50,639 | -0.79% | 19.4만 |
|---|
| 2026.07.24 | ₩52,691 | ₩52,691 | ₩50,035 | ₩50,263 | -4.61% | 15.1만 |
|---|
| 2026.07.23 | ₩51,980 | ₩54,032 | ₩51,752 | ₩52,825 | +1.63% | 15.3만 |
|---|
| 2026.07.22 | ₩52,208 | ₩54,073 | ₩51,873 | ₩53,013 | +1.54% | 15.2만 |
|---|
| 2026.07.21 | ₩50,585 | ₩53,268 | ₩50,062 | ₩52,208 | +3.21% | 13.3만 |
|---|
| 2026.07.20 | ₩48,372 | ₩51,765 | ₩48,372 | ₩49,646 | +2.63% | 21만 |
|---|
| 2026.07.17 | ₩48,747 | ₩50,759 | ₩48,546 | ₩48,801 | +0.11% | 21.1만 |
|---|
| 2026.07.16 | ₩52,637 | ₩52,637 | ₩49,015 | ₩50,263 | -4.51% | 33.9만 |
|---|
| 2026.07.15 | ₩52,450 | ₩53,308 | ₩48,761 | ₩50,867 | -3.02% | 17.7만 |
|---|
| 2026.07.14 | ₩50,840 | ₩53,469 | ₩50,665 | ₩52,329 | +2.93% | 21.9만 |
|---|
| 2026.07.13 | ₩55,414 | ₩55,669 | ₩50,008 | ₩50,572 | -8.74% | 34만 |
|---|
| 2026.07.10 | ₩56,568 | ₩57,466 | ₩54,193 | ₩55,468 | -1.94% | 20.4만 |
|---|
| 2026.07.09 | ₩60,860 | ₩60,860 | ₩55,441 | ₩56,957 | -6.41% | 37.8만 |
|---|
| 2026.07.08 | ₩57,654 | ₩63,033 | ₩57,654 | ₩60,471 | +4.89% | 21만 |
|---|
| 2026.07.07 | ₩61,142 | ₩61,142 | ₩58,513 | ₩58,942 | -3.60% | 17.5만 |
|---|
| 2026.07.06 | ₩62,108 | ₩64,214 | ₩61,504 | ₩62,202 | +0.15% | 11.2만 |
|---|
| 2026.07.02 | ₩62,483 | ₩65,931 | ₩60,216 | ₩62,014 | -0.75% | 15.2만 |
|---|
| 2026.07.01 | ₩67,192 | ₩69,754 | ₩62,685 | ₩62,886 | -6.41% | 18.1만 |
|---|
| 2026.06.30 | ₩61,705 | ₩68,010 | ₩61,115 | ₩67,903 | +10.04% | 26.7만 |
|---|
| 2026.06.29 | ₩58,513 | ₩62,269 | ₩58,218 | ₩61,705 | +5.46% | 29.1만 |
|---|
| 2026.06.26 | ₩54,730 | ₩57,855 | ₩54,730 | ₩56,514 | +3.26% | 18.6만 |
|---|
| 2026.06.25 | ₩57,963 | ₩58,405 | ₩54,891 | ₩56,031 | -3.33% | 26.1만 |
|---|
| 2026.06.24 | ₩58,714 | ₩59,760 | ₩56,326 | ₩57,158 | -2.65% | 23.2만 |
|---|
| 2026.06.23 | ₩57,453 | ₩59,908 | ₩56,004 | ₩58,714 | +2.19% | 19.4만 |
|---|
| 2026.06.22 | ₩60,257 | ₩60,780 | ₩57,346 | ₩59,787 | -0.78% | 27.6만 |
|---|
| 2026.06.18 | ₩67,393 | ₩67,393 | ₩60,096 | ₩61,182 | -9.22% | 18.8만 |
|---|
| 2026.06.17 | ₩60,632 | ₩65,595 | ₩59,559 | ₩63,691 | +5.04% | 29.5만 |
|---|
| 2026.06.16 | ₩65,502 | ₩65,502 | ₩59,546 | ₩60,096 | -8.25% | 32.5만 |
|---|
| 2026.06.15 | ₩65,756 | ₩69,459 | ₩61,813 | ₩64,858 | -1.37% | 38.8만 |
|---|
| 2026.06.12 | ₩68,412 | ₩68,412 | ₩60,485 | ₩62,926 | -8.02% | 39.4만 |
|---|
| 2026.06.11 | ₩60,069 | ₩67,487 | ₩59,519 | ₩67,232 | +11.92% | 43.6만 |
|---|
| 2026.06.10 | ₩58,566 | ₩60,297 | ₩57,614 | ₩58,875 | +0.53% | 31.8만 |
|---|
| 2026.06.09 | ₩62,175 | ₩64,066 | ₩55,106 | ₩59,707 | -3.97% | 67만 |
|---|
| 2026.06.08 | ₩63,315 | ₩64,724 | ₩58,405 | ₩60,055 | -5.15% | 39.8만 |
|---|
| 2026.06.05 | ₩75,093 | ₩75,093 | ₩58,875 | ₩59,774 | -20.40% | 64.7만 |
|---|
| 2026.06.04 | ₩63,463 | ₩73,912 | ₩62,685 | ₩73,765 | +16.23% | 72.8만 |
|---|
| 2026.06.03 | ₩66,253 | ₩66,454 | ₩59,961 | ₩62,765 | -5.26% | 39.5만 |
|---|
| 2026.06.02 | ₩66,602 | ₩70,183 | ₩66,320 | ₩67,259 | +0.99% | 15.2만 |
|---|
| 2026.06.01 | ₩70,867 | ₩71,766 | ₩66,320 | ₩66,682 | -5.91% | 23.1만 |
|---|
| 2026.05.29 | ₩78,715 | ₩78,715 | ₩70,948 | ₩72,718 | -7.62% | 14만 |
|---|
| 2026.05.28 | ₩76,474 | ₩79,305 | ₩74,194 | ₩78,486 | +2.63% | 11.5만 |
|---|
| 2026.05.27 | ₩78,715 | ₩79,265 | ₩76,219 | ₩76,917 | -2.28% | 35.3만 |
|---|
| 2026.05.26 | ₩74,261 | ₩79,144 | ₩73,322 | ₩77,534 | +4.41% | 34.9만 |
|---|
| 2026.05.22 | ₩70,854 | ₩73,778 | ₩70,465 | ₩71,766 | +1.29% | 16.3만 |
|---|
| 2026.05.21 | ₩68,238 | ₩70,022 | ₩67,581 | ₩69,968 | +2.54% | 14.5만 |
|---|
| 2026.05.20 | ₩68,708 | ₩69,553 | ₩64,737 | ₩68,547 | -0.23% | 17.7만 |
|---|
| 2026.05.19 | ₩69,190 | ₩69,660 | ₩64,536 | ₩67,514 | -2.42% | 20.1만 |
|---|
| 2026.05.18 | ₩70,304 | ₩73,778 | ₩67,795 | ₩70,170 | -0.19% | 45.2만 |
|---|
| 2026.05.15 | ₩68,708 | ₩71,095 | ₩68,104 | ₩69,767 | +1.54% | 15.7만 |
|---|
| 2026.05.14 | ₩70,545 | ₩73,201 | ₩69,928 | ₩72,316 | +2.51% | 16.8만 |
|---|
| 2026.05.13 | ₩71,927 | ₩74,288 | ₩70,679 | ₩71,927 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩72,772 | ₩72,946 | ₩68,426 | ₩71,377 | -1.92% | 18.1만 |
|---|
| 2026.05.11 | ₩72,745 | ₩74,891 | ₩71,136 | ₩73,657 | +1.25% | 13.4만 |
|---|
| 2026.05.08 | ₩71,082 | ₩74,288 | ₩69,244 | ₩73,309 | +3.13% | 19.5만 |
|---|
| 2026.05.07 | ₩65,528 | ₩72,759 | ₩65,528 | ₩70,223 | +7.16% | 24.6만 |
|---|
| 2026.05.06 | ₩64,777 | ₩68,010 | ₩62,416 | ₩65,891 | +1.72% | 26.2만 |
|---|
| 2026.05.05 | ₩60,592 | ₩67,205 | ₩60,230 | ₩64,106 | +5.80% | 31.3만 |
|---|
| 2026.05.04 | ₩65,059 | ₩66,870 | ₩64,308 | ₩65,220 | +0.25% | 12.1만 |
|---|
| 2026.05.01 | ₩65,971 | ₩66,897 | ₩64,187 | ₩65,166 | -1.22% | 15.5만 |
|---|
| 2026.04.30 | ₩59,116 | ₩66,548 | ₩58,097 | ₩65,823 | +11.35% | 23.8만 |
|---|
| 2026.04.29 | ₩61,222 | ₩61,222 | ₩57,681 | ₩59,009 | -3.62% | 16.9만 |
|---|
| 2026.04.28 | ₩60,377 | ₩62,121 | ₩59,505 | ₩61,383 | +1.67% | 21.7만 |
|---|
| 2026.04.27 | ₩63,986 | ₩64,174 | ₩59,492 | ₩62,188 | -2.81% | 17.8만 |
|---|
| 2026.04.24 | ₩65,636 | ₩67,567 | ₩63,543 | ₩63,972 | -2.53% | 25.8만 |
|---|
| 2026.04.23 | ₩66,843 | ₩68,305 | ₩63,248 | ₩64,884 | -2.93% | 20.5만 |
|---|
| 2026.04.22 | ₩70,425 | ₩71,457 | ₩64,804 | ₩66,856 | -5.07% | 28.4만 |
|---|
| 2026.04.21 | ₩71,256 | ₩74,704 | ₩67,876 | ₩68,265 | -4.20% | 29.5만 |
|---|
| 2026.04.20 | ₩68,144 | ₩72,598 | ₩68,144 | ₩71,203 | +4.49% | 23.7만 |
|---|
| 2026.04.17 | ₩69,593 | ₩71,323 | ₩68,640 | ₩69,486 | -0.15% | 24만 |
|---|
| 2026.04.16 | ₩63,315 | ₩69,472 | ₩62,336 | ₩68,010 | +7.42% | 33.9만 |
|---|
| 2026.04.15 | ₩61,075 | ₩63,691 | ₩59,774 | ₩63,033 | +3.21% | 18.8만 |
|---|
| 2026.04.14 | ₩61,732 | ₩64,254 | ₩58,808 | ₩60,686 | -1.69% | 30만 |
|---|
| 2026.04.13 | ₩57,158 | ₩61,491 | ₩56,742 | ₩60,297 | +5.49% | 23.2만 |
|---|
| 2026.04.10 | ₩60,069 | ₩62,376 | ₩56,769 | ₩57,882 | -3.64% | 17.3만 |
|---|
| 2026.04.09 | ₩59,680 | ₩61,638 | ₩59,291 | ₩59,921 | +0.40% | 23.7만 |
|---|
| 2026.04.08 | ₩61,289 | ₩62,577 | ₩57,627 | ₩59,157 | -3.48% | 20.2만 |
|---|
| 2026.04.07 | ₩57,547 | ₩59,505 | ₩56,621 | ₩57,775 | +0.40% | 19만 |
|---|
| 2026.04.06 | ₩53,965 | ₩57,909 | ₩53,590 | ₩57,547 | +6.64% | 18.6만 |
|---|
| 2026.04.02 | ₩45,072 | ₩53,804 | ₩44,696 | ₩53,804 | +19.38% | 30.9만 |
|---|
| 2026.04.01 | ₩49,364 | ₩50,343 | ₩46,413 | ₩46,534 | -5.73% | 13.7만 |
|---|
| 2026.03.31 | ₩46,279 | ₩48,734 | ₩44,938 | ₩48,559 | +4.93% | 9.4만 |
|---|
| 2026.03.30 | ₩49,726 | ₩49,995 | ₩44,723 | ₩45,139 | -9.23% | 14.5만 |
|---|
| 2026.03.27 | ₩50,853 | ₩52,208 | ₩48,962 | ₩49,686 | -2.29% | 9.2만 |
|---|
| 2026.03.26 | ₩53,523 | ₩53,657 | ₩50,974 | ₩51,256 | -4.24% | 7.8만 |
|---|
| 2026.03.25 | ₩52,852 | ₩55,213 | ₩52,852 | ₩54,167 | +2.49% | 16.3만 |
|---|
| 2026.03.24 | ₩55,199 | ₩56,313 | ₩52,128 | ₩52,771 | -4.40% | 13.3만 |
|---|
| 2026.03.23 | ₩50,625 | ₩54,985 | ₩49,901 | ₩54,609 | +7.87% | 17.3만 |
|---|
| 2026.03.20 | ₩53,617 | ₩55,052 | ₩49,431 | ₩49,713 | -7.28% | 24.5만 |
|---|
| 2026.03.19 | ₩52,543 | ₩56,501 | ₩50,303 | ₩53,228 | +1.30% | 34.7만 |
|---|
| 2026.03.18 | ₩58,781 | ₩58,781 | ₩52,946 | ₩54,193 | -7.80% | 23.3만 |
|---|
| 2026.03.17 | ₩46,118 | ₩57,520 | ₩46,118 | ₩56,796 | +23.15% | 60.5만 |
|---|
| 2026.03.16 | ₩47,540 | ₩48,948 | ₩46,266 | ₩47,620 | +0.17% | 14.9만 |
|---|
| 2026.03.13 | ₩45,139 | ₩48,090 | ₩45,139 | ₩46,185 | +2.32% | 12.2만 |
|---|
| 2026.03.12 | ₩45,957 | ₩46,534 | ₩44,240 | ₩44,696 | -2.74% | 5.1만 |
|---|
| 2026.03.11 | ₩46,400 | ₩50,062 | ₩45,903 | ₩46,896 | +1.07% | 16.5만 |
|---|
| 2026.03.10 | ₩42,952 | ₩47,942 | ₩42,483 | ₩46,681 | +8.68% | 16만 |
|---|
| 2026.03.09 | ₩40,189 | ₩44,924 | ₩40,189 | ₩44,012 | +9.51% | 9.4만 |
|---|
| 2026.03.06 | ₩43,382 | ₩44,374 | ₩41,249 | ₩41,369 | -4.64% | 8.1만 |
|---|
| 2026.03.05 | ₩47,312 | ₩48,291 | ₩43,435 | ₩44,522 | -5.90% | 20.6만 |
|---|
| 2026.03.04 | ₩45,206 | ₩48,278 | ₩44,938 | ₩47,513 | +5.10% | 14.3만 |
|---|
| 2026.03.03 | ₩43,194 | ₩46,789 | ₩42,456 | ₩44,763 | +3.63% | 19.9만 |
|---|
| 2026.03.02 | ₩40,954 | ₩46,722 | ₩40,954 | ₩44,629 | +8.97% | 21.3만 |
|---|
| 2026.02.27 | ₩42,255 | ₩42,456 | ₩40,766 | ₩42,121 | -0.32% | 4.9만 |
|---|
| 2026.02.26 | ₩43,945 | ₩45,005 | ₩42,671 | ₩43,100 | -1.92% | 7.9만 |
|---|
| 2026.02.25 | ₩43,690 | ₩44,803 | ₩42,188 | ₩44,240 | +1.26% | 12.9만 |
|---|
| 2026.02.24 | ₩40,283 | ₩43,489 | ₩40,082 | ₩43,194 | +7.23% | 11.2만 |
|---|
| 2026.02.23 | ₩39,813 | ₩40,913 | ₩38,901 | ₩40,645 | +2.09% | 12.5만 |
|---|
| 2026.02.20 | ₩39,840 | ₩41,557 | ₩38,848 | ₩40,404 | +1.41% | 8.1만 |
|---|
| 2026.02.19 | ₩38,083 | ₩40,256 | ₩37,815 | ₩40,189 | +5.53% | 7.7만 |
|---|
| 2026.02.18 | ₩36,621 | ₩38,955 | ₩35,883 | ₩38,338 | +4.69% | 10만 |
|---|
| 2026.02.17 | ₩34,998 | ₩36,849 | ₩33,951 | ₩36,822 | +5.21% | 5만 |
|---|
| 2026.02.13 | ₩35,454 | ₩36,755 | ₩34,716 | ₩35,467 | +0.04% | 8.7만 |
|---|
| 2026.02.12 | ₩35,896 | ₩36,554 | ₩33,911 | ₩35,360 | -1.49% | 13만 |
|---|
| 2026.02.11 | ₩37,560 | ₩38,834 | ₩35,078 | ₩35,816 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩36,795 | ₩38,150 | ₩35,601 | ₩37,654 | +2.33% | 11.7만 |
|---|
| 2026.02.09 | ₩35,481 | ₩36,916 | ₩35,333 | ₩36,674 | +3.36% | 14만 |
|---|
| 2026.02.06 | ₩33,884 | ₩36,057 | ₩33,093 | ₩35,615 | +5.11% | 12.9만 |
|---|
| 2026.02.05 | ₩32,986 | ₩34,059 | ₩31,872 | ₩32,650 | -1.02% | 18.4만 |
|---|
| 2026.02.04 | ₩37,573 | ₩38,928 | ₩33,482 | ₩34,005 | -9.50% | 22.7만 |
|---|
| 2026.02.03 | ₩39,532 | ₩40,108 | ₩36,661 | ₩37,815 | -4.34% | 14.5만 |
|---|
| 2026.02.02 | ₩38,405 | ₩40,739 | ₩38,324 | ₩39,183 | +2.03% | 10.1만 |
|---|
| 2026.01.30 | ₩40,632 | ₩42,577 | ₩38,593 | ₩38,955 | -4.13% | 9.4만 |
|---|
| 2026.01.29 | ₩40,108 | ₩41,571 | ₩38,284 | ₩40,444 | +0.84% | 14.9만 |
|---|
| 2026.01.28 | ₩39,008 | ₩41,074 | ₩38,351 | ₩40,055 | +2.68% | 14.1만 |
|---|
| 2026.01.27 | ₩38,418 | ₩41,584 | ₩37,198 | ₩38,096 | -0.84% | 26.9만 |
|---|
| 2026.01.26 | ₩40,108 | ₩40,108 | ₩36,352 | ₩38,566 | -3.85% | 35.3만 |
|---|
| 2026.01.23 | ₩38,137 | ₩40,806 | ₩36,339 | ₩40,444 | +6.05% | 40.8만 |
|---|
| 2026.01.22 | ₩37,560 | ₩38,378 | ₩33,012 | ₩38,096 | +1.43% | 60.4만 |
|---|
| 2026.01.21 | ₩47,500 | ₩48,291 | ₩33,536 | ₩36,741 | -22.65% | 101만 |
|---|
| 2026.01.20 | ₩46,681 | ₩48,291 | ₩45,246 | ₩46,494 | -0.40% | 12.5만 |
|---|
| 2026.01.16 | ₩45,568 | ₩47,956 | ₩45,233 | ₩47,701 | +4.68% | 13.6만 |
|---|
| 2026.01.15 | ₩45,072 | ₩45,742 | ₩44,280 | ₩45,300 | +0.51% | 5.5만 |
|---|
| 2026.01.14 | ₩43,462 | ₩46,024 | ₩42,979 | ₩45,313 | +4.26% | 13.2만 |
|---|
| 2026.01.13 | ₩46,842 | ₩46,950 | ₩42,684 | ₩43,663 | -6.79% | 14.8만 |
|---|
| 2026.01.12 | ₩44,414 | ₩47,620 | ₩43,730 | ₩46,909 | +5.62% | 24.1만 |
|---|
| 2026.01.09 | ₩40,806 | ₩44,200 | ₩40,806 | ₩43,556 | +6.74% | 15.2만 |
|---|
| 2026.01.08 | ₩39,947 | ₩42,590 | ₩39,947 | ₩40,591 | +1.61% | 7.6만 |
|---|
| 2026.01.07 | ₩42,630 | ₩42,657 | ₩39,894 | ₩40,216 | -5.66% | 7.2만 |
|---|
| 2026.01.06 | ₩41,718 | ₩44,951 | ₩40,658 | ₩42,496 | +1.86% | 18.7만 |
|---|
| 2026.01.05 | ₩39,035 | ₩42,550 | ₩39,035 | ₩41,504 | +6.32% | 14.9만 |
|---|
| 2026.01.02 | ₩39,035 | ₩39,532 | ₩37,815 | ₩39,116 | +0.21% | 9.9만 |
|---|
| 2025.12.31 | ₩39,545 | ₩39,652 | ₩38,324 | ₩39,035 | -1.29% | 3.4만 |
|---|
| 2025.12.30 | ₩39,612 | ₩40,511 | ₩38,995 | ₩39,357 | -0.64% | 4.6만 |
|---|
| 2025.12.29 | ₩38,901 | ₩40,913 | ₩38,901 | ₩39,599 | +1.79% | 6.5만 |
|---|
| 2025.12.26 | ₩40,538 | ₩41,128 | ₩38,432 | ₩39,143 | -3.44% | 3.8만 |
|---|
| 2025.12.24 | ₩40,927 | ₩41,584 | ₩40,243 | ₩40,457 | -1.15% | 2.5만 |
|---|
| 2025.12.23 | ₩39,237 | ₩41,289 | ₩38,754 | ₩40,954 | +4.38% | 10.2만 |
|---|
| 2025.12.22 | ₩38,713 | ₩41,584 | ₩38,271 | ₩40,095 | +3.57% | 10.5만 |
|---|
| 2025.12.19 | ₩36,889 | ₩39,022 | ₩36,889 | ₩38,069 | +3.20% | 7.1만 |
|---|
| 2025.12.18 | ₩36,956 | ₩38,083 | ₩36,245 | ₩36,889 | -0.18% | 7.6만 |
|---|
| 2025.12.17 | ₩39,317 | ₩40,108 | ₩35,990 | ₩36,272 | -7.74% | 21만 |
|---|
| 2025.12.16 | ₩40,699 | ₩41,584 | ₩38,606 | ₩39,049 | -4.05% | 19.7만 |
|---|
| 2025.12.15 | ₩43,516 | ₩43,516 | ₩39,679 | ₩40,082 | -7.89% | 17.7만 |
|---|
| 2025.12.12 | ₩46,963 | ₩48,264 | ₩42,925 | ₩43,019 | -8.40% | 20.6만 |
|---|
| 2025.12.11 | ₩45,072 | ₩49,324 | ₩43,797 | ₩46,963 | +4.20% | 19.9만 |
|---|
| 2025.12.10 | ₩43,650 | ₩46,816 | ₩43,247 | ₩45,045 | +3.20% | 18.5만 |
|---|
| 2025.12.09 | ₩38,807 | ₩44,253 | ₩38,754 | ₩43,435 | +11.93% | 18.6만 |
|---|
| 2025.12.08 | ₩38,365 | ₩38,834 | ₩37,533 | ₩38,472 | +0.28% | 3.8만 |
|---|
| 2025.12.05 | ₩37,560 | ₩38,391 | ₩36,902 | ₩38,016 | +1.21% | 4.6만 |
|---|
| 2025.12.04 | ₩36,124 | ₩38,432 | ₩36,124 | ₩37,560 | +3.97% | 20.4만 |
|---|
| 2025.12.03 | ₩35,279 | ₩36,420 | ₩34,542 | ₩35,937 | +1.86% | 5.5만 |
|---|
| 2025.12.02 | ₩35,212 | ₩37,560 | ₩34,837 | ₩35,521 | +0.88% | 11.8만 |
|---|
| 2025.12.01 | ₩34,381 | ₩35,467 | ₩33,401 | ₩35,145 | +2.22% | 7.8만 |
|---|
| 2025.11.28 | ₩34,421 | ₩35,387 | ₩34,367 | ₩34,944 | +1.52% | 4.1만 |
|---|
| 2025.11.26 | ₩34,139 | ₩34,676 | ₩33,764 | ₩34,005 | -0.39% | 3.2만 |
|---|
| 2025.11.25 | ₩33,281 | ₩34,703 | ₩33,267 | ₩34,448 | +3.51% | 4.4만 |
|---|
| 2025.11.24 | ₩31,671 | ₩33,696 | ₩31,671 | ₩33,428 | +5.55% | 5.5만 |
|---|
| 2025.11.21 | ₩31,590 | ₩33,133 | ₩30,866 | ₩31,872 | +0.89% | 6.3만 |
|---|
| 2025.11.20 | ₩34,045 | ₩34,877 | ₩31,537 | ₩31,631 | -7.09% | 10.5만 |
|---|
| 2025.11.19 | ₩33,442 | ₩34,139 | ₩32,986 | ₩33,468 | +0.08% | 5.9만 |
|---|
| 2025.11.18 | ₩31,564 | ₩32,959 | ₩30,987 | ₩32,690 | +3.57% | 6.4만 |
|---|
| 2025.11.17 | ₩33,066 | ₩34,542 | ₩31,537 | ₩31,966 | -3.33% | 13.4만 |
|---|
| 2025.11.14 | ₩32,771 | ₩34,099 | ₩32,556 | ₩33,388 | +1.88% | 6.6만 |
|---|
| 2025.11.13 | ₩33,978 | ₩35,092 | ₩33,254 | ₩33,522 | -1.34% | 9.9만 |
|---|
| 2025.11.12 | ₩35,078 | ₩36,044 | ₩33,750 | ₩34,273 | -2.29% | 12.8만 |
|---|
| 2025.11.11 | ₩34,005 | ₩35,373 | ₩33,938 | ₩34,957 | +2.80% | 5.5만 |
|---|
| 2025.11.10 | ₩36,004 | ₩37,157 | ₩33,764 | ₩34,112 | -5.25% | 15.3만 |
|---|
| 2025.11.07 | ₩35,360 | ₩35,682 | ₩33,723 | ₩35,011 | -0.99% | 13만 |
|---|
| 2025.11.06 | ₩38,687 | ₩38,687 | ₩35,789 | ₩36,031 | -6.87% | 10.4만 |
|---|
| 2025.11.05 | ₩35,400 | ₩38,915 | ₩35,400 | ₩38,338 | +8.30% | 11.9만 |
|---|
| 2025.11.04 | ₩38,901 | ₩38,901 | ₩35,481 | ₩35,668 | -8.31% | 14.4만 |
|---|
| 2025.11.03 | ₩41,155 | ₩41,155 | ₩38,700 | ₩39,867 | -3.13% | 6.9만 |
|---|
| 2025.10.31 | ₩40,041 | ₩41,289 | ₩39,371 | ₩40,632 | +1.47% | 18.8만 |
|---|
| 2025.10.30 | ₩40,511 | ₩41,101 | ₩39,505 | ₩40,095 | -1.03% | 15.4만 |
|---|
| 2025.10.29 | ₩41,799 | ₩42,134 | ₩40,202 | ₩40,900 | -2.15% | 6.9만 |
|---|
| 2025.10.28 | ₩41,262 | ₩42,697 | ₩40,672 | ₩41,812 | +1.33% | 6만 |
|---|
| 2025.10.27 | ₩42,255 | ₩42,590 | ₩40,860 | ₩41,410 | -2.00% | 10.3만 |
|---|
| 2025.10.24 | ₩41,611 | ₩43,006 | ₩40,645 | ₩42,013 | +0.97% | 8.1만 |
|---|
| 2025.10.23 | ₩41,410 | ₩42,389 | ₩40,967 | ₩41,289 | -0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩40,927 | ₩42,080 | ₩39,773 | ₩41,410 | +1.18% | 12.7만 |
|---|
| 2025.10.21 | ₩44,911 | ₩45,367 | ₩41,356 | ₩41,356 | -7.92% | 12.2만 |
|---|
| 2025.10.20 | ₩43,744 | ₩46,534 | ₩43,744 | ₩45,434 | +3.86% | 8.2만 |
|---|
| 2025.10.17 | ₩42,939 | ₩43,395 | ₩41,705 | ₩43,140 | +0.47% | 7.6만 |
|---|
| 2025.10.16 | ₩46,708 | ₩46,708 | ₩43,127 | ₩43,529 | -6.81% | 9.1만 |
|---|
| 2025.10.15 | ₩47,701 | ₩48,224 | ₩45,836 | ₩46,708 | -2.08% | 8.1만 |
|---|
| 2025.10.14 | ₩44,213 | ₩47,151 | ₩42,751 | ₩47,151 | +6.64% | 10.5만 |
|---|
| 2025.10.13 | ₩42,925 | ₩46,333 | ₩42,925 | ₩44,669 | +4.06% | 9.6만 |
|---|
| 2025.10.10 | ₩46,225 | ₩46,252 | ₩42,456 | ₩42,510 | -8.04% | 17.1만 |
|---|