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 | ₩60,721 | ₩61,845 | ₩59,181 | ₩61,524 | +1.32% | 9.5만 |
| 2026.10.08 | ₩62,340 | ₩62,340 | ₩57,481 | ₩59,784 | -4.10% | 13.8만 |
| 2026.10.07 | ₩62,555 | ₩62,849 | ₩60,922 | ₩62,568 | +0.02% | 8.1만 |
| 2026.10.06 | ₩63,157 | ₩65,928 | ₩62,340 | ₩63,800 | +1.02% | 8.5만 |
| 2026.10.05 | ₩64,081 | ₩64,536 | ₩61,511 | ₩61,805 | -3.55% | 9.7만 |
| 2026.10.02 | ₩63,385 | ₩65,419 | ₩63,237 | ₩64,255 | +1.37% | 5.2만 |
| 2026.10.01 | ₩62,675 | ₩62,675 | ₩60,841 | ₩62,153 | -0.83% | 9.1만 |
| 2026.09.30 | ₩62,555 | ₩63,318 | ₩61,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,765 |
| -1.26% |
| 7만 |
| 2026.09.29 | ₩64,362 | ₩64,656 | ₩60,185 | ₩61,323 | -4.72% | 11만 |
|---|
| 2026.09.28 | ₩63,746 | ₩65,219 | ₩62,381 | ₩63,438 | -0.48% | 11.5만 |
|---|
| 2026.09.25 | ₩65,486 | ₩66,972 | ₩64,161 | ₩64,536 | -1.45% | 10.2만 |
|---|
| 2026.09.24 | ₩62,113 | ₩65,259 | ₩60,895 | ₩64,308 | +3.53% | 14.2만 |
|---|
| 2026.09.23 | ₩65,299 | ₩65,299 | ₩61,711 | ₩63,063 | -3.42% | 13.6만 |
|---|
| 2026.09.22 | ₩69,676 | ₩70,078 | ₩64,763 | ₩65,312 | -6.26% | 10.2만 |
|---|
| 2026.09.21 | ₩66,852 | ₩69,596 | ₩66,651 | ₩68,806 | +2.92% | 10.1만 |
|---|
| 2026.09.18 | ₩69,770 | ₩69,837 | ₩64,228 | ₩65,366 | -6.31% | 20만 |
|---|
| 2026.09.17 | ₩67,628 | ₩70,359 | ₩66,597 | ₩69,168 | +2.28% | 13.6만 |
|---|
| 2026.09.16 | ₩66,530 | ₩67,334 | ₩63,478 | ₩65,312 | -1.83% | 10.8만 |
|---|
| 2026.09.15 | ₩66,156 | ₩66,838 | ₩62,809 | ₩65,045 | -1.68% | 9.7만 |
|---|
| 2026.09.14 | ₩64,456 | ₩67,307 | ₩63,144 | ₩65,741 | +1.99% | 13만 |
|---|
| 2026.09.11 | ₩64,563 | ₩67,012 | ₩64,228 | ₩66,597 | +3.15% | 13.6만 |
|---|
| 2026.09.10 | ₩62,126 | ₩64,549 | ₩60,520 | ₩63,103 | +1.57% | 12.5만 |
|---|
| 2026.09.09 | ₩63,130 | ₩63,518 | ₩61,872 | ₩62,220 | -1.44% | 13.3만 |
|---|
| 2026.09.08 | ₩60,118 | ₩64,081 | ₩60,105 | ₩63,130 | +5.01% | 12.1만 |
|---|
| 2026.09.04 | ₩59,690 | ₩63,197 | ₩59,677 | ₩60,105 | +0.70% | 17.5만 |
|---|
| 2026.09.03 | ₩58,713 | ₩60,145 | ₩58,097 | ₩58,967 | +0.43% | 9.3만 |
|---|
| 2026.09.02 | ₩58,311 | ₩58,873 | ₩56,598 | ₩57,843 | -0.80% | 11.6만 |
|---|
| 2026.09.01 | ₩57,307 | ₩59,034 | ₩56,785 | ₩57,481 | +0.30% | 10만 |
|---|
| 2026.08.31 | ₩57,481 | ₩58,900 | ₩56,946 | ₩58,097 | +1.07% | 9.2만 |
|---|
| 2026.08.28 | ₩60,333 | ₩61,564 | ₩57,160 | ₩57,321 | -4.99% | 14.1만 |
|---|
| 2026.08.27 | ₩58,151 | ₩62,327 | ₩57,695 | ₩61,176 | +5.20% | 21.4만 |
|---|
| 2026.08.26 | ₩56,638 | ₩58,271 | ₩55,875 | ₩55,982 | -1.16% | 21.9만 |
|---|
| 2026.08.25 | ₩57,990 | ₩59,663 | ₩55,888 | ₩56,732 | -2.17% | 16.5만 |
|---|
| 2026.08.24 | ₩59,181 | ₩59,181 | ₩56,223 | ₩56,450 | -4.61% | 23.2만 |
|---|
| 2026.08.21 | ₩60,065 | ₩61,122 | ₩58,164 | ₩59,288 | -1.29% | 16.3만 |
|---|
| 2026.08.20 | ₩60,681 | ₩61,470 | ₩57,628 | ₩59,302 | -2.27% | 32.2만 |
|---|
| 2026.08.19 | ₩63,733 | ₩64,522 | ₩60,386 | ₩61,698 | -3.19% | 19.7만 |
|---|
| 2026.08.18 | ₩65,995 | ₩66,383 | ₩62,662 | ₩63,331 | -4.04% | 21.7만 |
|---|
| 2026.08.17 | ₩67,708 | ₩71,631 | ₩67,334 | ₩67,668 | -0.06% | 24.5만 |
|---|
| 2026.08.14 | ₩71,657 | ₩72,420 | ₩65,205 | ₩67,789 | -5.40% | 33.6만 |
|---|
| 2026.08.13 | ₩76,771 | ₩80,640 | ₩69,261 | ₩70,439 | -8.25% | 31.3만 |
|---|
| 2026.08.12 | ₩81,657 | ₩82,380 | ₩79,944 | ₩82,192 | +0.66% | 21.5만 |
|---|
| 2026.08.11 | ₩76,075 | ₩80,318 | ₩75,954 | ₩79,622 | +4.66% | 23.7만 |
|---|
| 2026.08.10 | ₩79,368 | ₩81,363 | ₩74,549 | ₩75,954 | -4.30% | 22.6만 |
|---|
| 2026.08.07 | ₩73,505 | ₩79,020 | ₩72,447 | ₩78,873 | +7.30% | 37.6만 |
|---|
| 2026.08.06 | ₩68,645 | ₩74,616 | ₩67,280 | ₩72,394 | +5.46% | 28.3만 |
|---|
| 2026.08.05 | ₩69,475 | ₩72,072 | ₩68,311 | ₩68,645 | -1.19% | 27.1만 |
|---|
| 2026.08.04 | ₩58,900 | ₩74,321 | ₩57,722 | ₩73,291 | +24.43% | 133.2만 |
|---|
| 2026.08.03 | ₩49,784 | ₩53,934 | ₩48,726 | ₩53,787 | +8.04% | 16.6만 |
|---|
| 2026.07.31 | ₩51,216 | ₩51,605 | ₩49,409 | ₩49,878 | -2.61% | 13.6만 |
|---|
| 2026.07.30 | ₩47,522 | ₩50,587 | ₩46,732 | ₩50,119 | +5.46% | 14.8만 |
|---|
| 2026.07.29 | ₩49,369 | ₩49,369 | ₩45,701 | ₩46,063 | -6.70% | 28.4만 |
|---|
| 2026.07.28 | ₩49,610 | ₩49,797 | ₩47,669 | ₩49,516 | -0.19% | 19.5만 |
|---|
| 2026.07.27 | ₩50,935 | ₩51,792 | ₩48,459 | ₩50,534 | -0.79% | 19.4만 |
|---|
| 2026.07.24 | ₩52,582 | ₩52,582 | ₩49,931 | ₩50,159 | -4.61% | 15.1만 |
|---|
| 2026.07.23 | ₩51,872 | ₩53,920 | ₩51,645 | ₩52,716 | +1.63% | 15.3만 |
|---|
| 2026.07.22 | ₩52,100 | ₩53,961 | ₩51,765 | ₩52,903 | +1.54% | 15.2만 |
|---|
| 2026.07.21 | ₩50,480 | ₩53,157 | ₩49,958 | ₩52,100 | +3.21% | 13.3만 |
|---|
| 2026.07.20 | ₩48,271 | ₩51,658 | ₩48,271 | ₩49,543 | +2.63% | 21만 |
|---|
| 2026.07.17 | ₩48,646 | ₩50,654 | ₩48,445 | ₩48,700 | +0.11% | 21.1만 |
|---|
| 2026.07.16 | ₩52,528 | ₩52,528 | ₩48,914 | ₩50,159 | -4.51% | 33.9만 |
|---|
| 2026.07.15 | ₩52,341 | ₩53,198 | ₩48,660 | ₩50,761 | -3.02% | 17.7만 |
|---|
| 2026.07.14 | ₩50,734 | ₩53,358 | ₩50,560 | ₩52,220 | +2.93% | 21.9만 |
|---|
| 2026.07.13 | ₩55,299 | ₩55,554 | ₩49,904 | ₩50,467 | -8.74% | 34만 |
|---|
| 2026.07.10 | ₩56,450 | ₩57,347 | ₩54,081 | ₩55,353 | -1.94% | 20.4만 |
|---|
| 2026.07.09 | ₩60,734 | ₩60,734 | ₩55,326 | ₩56,839 | -6.41% | 37.8만 |
|---|
| 2026.07.08 | ₩57,535 | ₩62,903 | ₩57,535 | ₩60,346 | +4.89% | 21만 |
|---|
| 2026.07.07 | ₩61,015 | ₩61,015 | ₩58,391 | ₩58,820 | -3.60% | 17.5만 |
|---|
| 2026.07.06 | ₩61,979 | ₩64,081 | ₩61,377 | ₩62,073 | +0.15% | 11.2만 |
|---|
| 2026.07.02 | ₩62,354 | ₩65,794 | ₩60,092 | ₩61,885 | -0.75% | 15.2만 |
|---|
| 2026.07.01 | ₩67,052 | ₩69,609 | ₩62,555 | ₩62,755 | -6.41% | 18.1만 |
|---|
| 2026.06.30 | ₩61,577 | ₩67,869 | ₩60,988 | ₩67,762 | +10.04% | 26.7만 |
|---|
| 2026.06.29 | ₩58,391 | ₩62,140 | ₩58,097 | ₩61,577 | +5.46% | 29.1만 |
|---|
| 2026.06.26 | ₩54,617 | ₩57,736 | ₩54,617 | ₩56,397 | +3.26% | 18.6만 |
|---|
| 2026.06.25 | ₩57,843 | ₩58,284 | ₩54,777 | ₩55,915 | -3.33% | 26.1만 |
|---|
| 2026.06.24 | ₩58,592 | ₩59,636 | ₩56,209 | ₩57,039 | -2.65% | 23.2만 |
|---|
| 2026.06.23 | ₩57,334 | ₩59,784 | ₩55,888 | ₩58,592 | +2.19% | 19.4만 |
|---|
| 2026.06.22 | ₩60,132 | ₩60,654 | ₩57,227 | ₩59,663 | -0.78% | 27.6만 |
|---|
| 2026.06.18 | ₩67,253 | ₩67,253 | ₩59,971 | ₩61,055 | -9.22% | 18.8만 |
|---|
| 2026.06.17 | ₩60,507 | ₩65,459 | ₩59,436 | ₩63,559 | +5.04% | 29.5만 |
|---|
| 2026.06.16 | ₩65,366 | ₩65,366 | ₩59,422 | ₩59,971 | -8.25% | 32.5만 |
|---|
| 2026.06.15 | ₩65,620 | ₩69,315 | ₩61,685 | ₩64,723 | -1.37% | 38.8만 |
|---|
| 2026.06.12 | ₩68,271 | ₩68,271 | ₩60,359 | ₩62,796 | -8.02% | 39.4만 |
|---|
| 2026.06.11 | ₩59,944 | ₩67,347 | ₩59,395 | ₩67,093 | +11.92% | 43.6만 |
|---|
| 2026.06.10 | ₩58,445 | ₩60,172 | ₩57,495 | ₩58,753 | +0.53% | 31.8만 |
|---|
| 2026.06.09 | ₩62,046 | ₩63,933 | ₩54,991 | ₩59,583 | -3.97% | 67만 |
|---|
| 2026.06.08 | ₩63,184 | ₩64,589 | ₩58,284 | ₩59,931 | -5.15% | 39.8만 |
|---|
| 2026.06.05 | ₩74,937 | ₩74,937 | ₩58,753 | ₩59,650 | -20.40% | 64.7만 |
|---|
| 2026.06.04 | ₩63,331 | ₩73,759 | ₩62,555 | ₩73,612 | +16.23% | 72.8만 |
|---|
| 2026.06.03 | ₩66,115 | ₩66,316 | ₩59,837 | ₩62,635 | -5.26% | 39.5만 |
|---|
| 2026.06.02 | ₩66,463 | ₩70,038 | ₩66,182 | ₩67,119 | +0.99% | 15.2만 |
|---|
| 2026.06.01 | ₩70,720 | ₩71,617 | ₩66,182 | ₩66,544 | -5.91% | 23.1만 |
|---|
| 2026.05.29 | ₩78,551 | ₩78,551 | ₩70,801 | ₩72,568 | -7.62% | 14만 |
|---|
| 2026.05.28 | ₩76,316 | ₩79,140 | ₩74,040 | ₩78,324 | +2.63% | 11.5만 |
|---|
| 2026.05.27 | ₩78,551 | ₩79,100 | ₩76,062 | ₩76,758 | -2.28% | 35.3만 |
|---|
| 2026.05.26 | ₩74,107 | ₩78,980 | ₩73,170 | ₩77,373 | +4.41% | 34.9만 |
|---|
| 2026.05.22 | ₩70,707 | ₩73,625 | ₩70,319 | ₩71,617 | +1.29% | 16.3만 |
|---|
| 2026.05.21 | ₩68,097 | ₩69,877 | ₩67,441 | ₩69,823 | +2.54% | 14.5만 |
|---|
| 2026.05.20 | ₩68,565 | ₩69,408 | ₩64,603 | ₩68,405 | -0.23% | 17.7만 |
|---|
| 2026.05.19 | ₩69,047 | ₩69,516 | ₩64,402 | ₩67,374 | -2.42% | 20.1만 |
|---|
| 2026.05.18 | ₩70,158 | ₩73,625 | ₩67,655 | ₩70,024 | -0.19% | 45.2만 |
|---|
| 2026.05.15 | ₩68,565 | ₩70,948 | ₩67,963 | ₩69,623 | +1.54% | 15.7만 |
|---|
| 2026.05.14 | ₩70,399 | ₩73,050 | ₩69,783 | ₩72,166 | +2.51% | 16.8만 |
|---|
| 2026.05.13 | ₩71,778 | ₩74,134 | ₩70,533 | ₩71,778 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩72,621 | ₩72,795 | ₩68,284 | ₩71,229 | -1.92% | 18.1만 |
|---|
| 2026.05.11 | ₩72,594 | ₩74,736 | ₩70,988 | ₩73,505 | +1.25% | 13.4만 |
|---|
| 2026.05.08 | ₩70,935 | ₩74,134 | ₩69,101 | ₩73,157 | +3.13% | 19.5만 |
|---|
| 2026.05.07 | ₩65,393 | ₩72,608 | ₩65,393 | ₩70,078 | +7.16% | 24.6만 |
|---|
| 2026.05.06 | ₩64,643 | ₩67,869 | ₩62,287 | ₩65,754 | +1.72% | 26.2만 |
|---|
| 2026.05.05 | ₩60,466 | ₩67,066 | ₩60,105 | ₩63,974 | +5.80% | 31.3만 |
|---|
| 2026.05.04 | ₩64,924 | ₩66,731 | ₩64,174 | ₩65,085 | +0.25% | 12.1만 |
|---|
| 2026.05.01 | ₩65,834 | ₩66,758 | ₩64,054 | ₩65,031 | -1.22% | 15.5만 |
|---|
| 2026.04.30 | ₩58,994 | ₩66,410 | ₩57,977 | ₩65,687 | +11.35% | 23.8만 |
|---|
| 2026.04.29 | ₩61,096 | ₩61,096 | ₩57,562 | ₩58,887 | -3.62% | 16.9만 |
|---|
| 2026.04.28 | ₩60,252 | ₩61,992 | ₩59,382 | ₩61,256 | +1.67% | 21.7만 |
|---|
| 2026.04.27 | ₩63,853 | ₩64,041 | ₩59,369 | ₩62,059 | -2.81% | 17.8만 |
|---|
| 2026.04.24 | ₩65,500 | ₩67,427 | ₩63,411 | ₩63,840 | -2.53% | 25.8만 |
|---|
| 2026.04.23 | ₩66,704 | ₩68,164 | ₩63,117 | ₩64,750 | -2.93% | 20.5만 |
|---|
| 2026.04.22 | ₩70,279 | ₩71,309 | ₩64,670 | ₩66,718 | -5.07% | 28.4만 |
|---|
| 2026.04.21 | ₩71,109 | ₩74,549 | ₩67,735 | ₩68,123 | -4.20% | 29.5만 |
|---|
| 2026.04.20 | ₩68,003 | ₩72,447 | ₩68,003 | ₩71,055 | +4.49% | 23.7만 |
|---|
| 2026.04.17 | ₩69,449 | ₩71,175 | ₩68,498 | ₩69,342 | -0.15% | 24만 |
|---|
| 2026.04.16 | ₩63,184 | ₩69,328 | ₩62,207 | ₩67,869 | +7.42% | 33.9만 |
|---|
| 2026.04.15 | ₩60,948 | ₩63,559 | ₩59,650 | ₩62,903 | +3.21% | 18.8만 |
|---|
| 2026.04.14 | ₩61,604 | ₩64,121 | ₩58,686 | ₩60,560 | -1.69% | 30만 |
|---|
| 2026.04.13 | ₩57,039 | ₩61,363 | ₩56,624 | ₩60,172 | +5.49% | 23.2만 |
|---|
| 2026.04.10 | ₩59,944 | ₩62,247 | ₩56,651 | ₩57,762 | -3.64% | 17.3만 |
|---|
| 2026.04.09 | ₩59,556 | ₩61,511 | ₩59,168 | ₩59,797 | +0.40% | 23.7만 |
|---|
| 2026.04.08 | ₩61,162 | ₩62,448 | ₩57,508 | ₩59,034 | -3.48% | 20.2만 |
|---|
| 2026.04.07 | ₩57,428 | ₩59,382 | ₩56,504 | ₩57,655 | +0.40% | 19만 |
|---|
| 2026.04.06 | ₩53,853 | ₩57,789 | ₩53,479 | ₩57,428 | +6.64% | 18.6만 |
|---|
| 2026.04.02 | ₩44,978 | ₩53,693 | ₩44,603 | ₩53,693 | +19.38% | 30.9만 |
|---|
| 2026.04.01 | ₩49,262 | ₩50,239 | ₩46,317 | ₩46,437 | -5.73% | 13.7만 |
|---|
| 2026.03.31 | ₩46,183 | ₩48,633 | ₩44,844 | ₩48,459 | +4.93% | 9.4만 |
|---|
| 2026.03.30 | ₩49,623 | ₩49,891 | ₩44,630 | ₩45,045 | -9.23% | 14.5만 |
|---|
| 2026.03.27 | ₩50,748 | ₩52,100 | ₩48,860 | ₩49,583 | -2.29% | 9.2만 |
|---|
| 2026.03.26 | ₩53,412 | ₩53,546 | ₩50,868 | ₩51,149 | -4.24% | 7.8만 |
|---|
| 2026.03.25 | ₩52,742 | ₩55,098 | ₩52,742 | ₩54,054 | +2.49% | 16.3만 |
|---|
| 2026.03.24 | ₩55,085 | ₩56,196 | ₩52,020 | ₩52,662 | -4.40% | 13.3만 |
|---|
| 2026.03.23 | ₩50,520 | ₩54,871 | ₩49,797 | ₩54,496 | +7.87% | 17.3만 |
|---|
| 2026.03.20 | ₩53,505 | ₩54,938 | ₩49,329 | ₩49,610 | -7.28% | 24.5만 |
|---|
| 2026.03.19 | ₩52,435 | ₩56,384 | ₩50,199 | ₩53,117 | +1.30% | 34.7만 |
|---|
| 2026.03.18 | ₩58,659 | ₩58,659 | ₩52,836 | ₩54,081 | -7.80% | 23.3만 |
|---|
| 2026.03.17 | ₩46,022 | ₩57,401 | ₩46,022 | ₩56,678 | +23.15% | 60.5만 |
|---|
| 2026.03.16 | ₩47,441 | ₩48,847 | ₩46,170 | ₩47,522 | +0.17% | 14.9만 |
|---|
| 2026.03.13 | ₩45,045 | ₩47,990 | ₩45,045 | ₩46,089 | +2.32% | 12.2만 |
|---|
| 2026.03.12 | ₩45,862 | ₩46,437 | ₩44,148 | ₩44,603 | -2.74% | 5.1만 |
|---|
| 2026.03.11 | ₩46,304 | ₩49,958 | ₩45,808 | ₩46,799 | +1.07% | 16.5만 |
|---|
| 2026.03.10 | ₩42,863 | ₩47,843 | ₩42,395 | ₩46,585 | +8.68% | 16만 |
|---|
| 2026.03.09 | ₩40,106 | ₩44,831 | ₩40,106 | ₩43,921 | +9.51% | 9.4만 |
|---|
| 2026.03.06 | ₩43,292 | ₩44,282 | ₩41,163 | ₩41,284 | -4.64% | 8.1만 |
|---|
| 2026.03.05 | ₩47,214 | ₩48,191 | ₩43,345 | ₩44,429 | -5.90% | 20.6만 |
|---|
| 2026.03.04 | ₩45,112 | ₩48,178 | ₩44,844 | ₩47,415 | +5.10% | 14.3만 |
|---|
| 2026.03.03 | ₩43,104 | ₩46,692 | ₩42,368 | ₩44,670 | +3.63% | 19.9만 |
|---|
| 2026.03.02 | ₩40,869 | ₩46,625 | ₩40,869 | ₩44,537 | +8.97% | 21.3만 |
|---|
| 2026.02.27 | ₩42,167 | ₩42,368 | ₩40,681 | ₩42,033 | -0.32% | 4.9만 |
|---|
| 2026.02.26 | ₩43,854 | ₩44,911 | ₩42,582 | ₩43,011 | -1.92% | 7.9만 |
|---|
| 2026.02.25 | ₩43,600 | ₩44,711 | ₩42,100 | ₩44,148 | +1.26% | 12.9만 |
|---|
| 2026.02.24 | ₩40,199 | ₩43,399 | ₩39,999 | ₩43,104 | +7.23% | 11.2만 |
|---|
| 2026.02.23 | ₩39,731 | ₩40,829 | ₩38,821 | ₩40,561 | +2.09% | 12.5만 |
|---|
| 2026.02.20 | ₩39,758 | ₩41,471 | ₩38,767 | ₩40,320 | +1.41% | 8.1만 |
|---|
| 2026.02.19 | ₩38,004 | ₩40,173 | ₩37,736 | ₩40,106 | +5.53% | 7.7만 |
|---|
| 2026.02.18 | ₩36,545 | ₩38,874 | ₩35,809 | ₩38,258 | +4.69% | 10만 |
|---|
| 2026.02.17 | ₩34,925 | ₩36,772 | ₩33,881 | ₩36,746 | +5.21% | 5만 |
|---|
| 2026.02.13 | ₩35,380 | ₩36,679 | ₩34,644 | ₩35,394 | +0.04% | 8.7만 |
|---|
| 2026.02.12 | ₩35,822 | ₩36,478 | ₩33,841 | ₩35,287 | -1.49% | 13만 |
|---|
| 2026.02.11 | ₩37,482 | ₩38,754 | ₩35,005 | ₩35,742 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩36,719 | ₩38,071 | ₩35,528 | ₩37,576 | +2.33% | 11.7만 |
|---|
| 2026.02.09 | ₩35,407 | ₩36,839 | ₩35,260 | ₩36,598 | +3.36% | 14만 |
|---|
| 2026.02.06 | ₩33,814 | ₩35,983 | ₩33,024 | ₩35,541 | +5.11% | 12.9만 |
|---|
| 2026.02.05 | ₩32,917 | ₩33,988 | ₩31,806 | ₩32,582 | -1.02% | 18.4만 |
|---|
| 2026.02.04 | ₩37,495 | ₩38,847 | ₩33,412 | ₩33,935 | -9.50% | 22.7만 |
|---|
| 2026.02.03 | ₩39,450 | ₩40,025 | ₩36,585 | ₩37,736 | -4.34% | 14.5만 |
|---|
| 2026.02.02 | ₩38,325 | ₩40,654 | ₩38,245 | ₩39,102 | +2.03% | 10.1만 |
|---|
| 2026.01.30 | ₩40,547 | ₩42,488 | ₩38,513 | ₩38,874 | -4.13% | 9.4만 |
|---|
| 2026.01.29 | ₩40,025 | ₩41,484 | ₩38,205 | ₩40,360 | +0.84% | 14.9만 |
|---|
| 2026.01.28 | ₩38,928 | ₩40,989 | ₩38,272 | ₩39,972 | +2.68% | 14.1만 |
|---|
| 2026.01.27 | ₩38,339 | ₩41,498 | ₩37,120 | ₩38,017 | -0.84% | 26.9만 |
|---|
| 2026.01.26 | ₩40,025 | ₩40,025 | ₩36,277 | ₩38,486 | -3.85% | 35.3만 |
|---|
| 2026.01.23 | ₩38,058 | ₩40,721 | ₩36,264 | ₩40,360 | +6.05% | 40.8만 |
|---|
| 2026.01.22 | ₩37,482 | ₩38,298 | ₩32,944 | ₩38,017 | +1.43% | 60.4만 |
|---|
| 2026.01.21 | ₩47,401 | ₩48,191 | ₩33,466 | ₩36,665 | -22.65% | 101만 |
|---|
| 2026.01.20 | ₩46,585 | ₩48,191 | ₩45,152 | ₩46,397 | -0.40% | 12.5만 |
|---|
| 2026.01.16 | ₩45,474 | ₩47,856 | ₩45,139 | ₩47,602 | +4.68% | 13.6만 |
|---|
| 2026.01.15 | ₩44,978 | ₩45,648 | ₩44,189 | ₩45,206 | +0.51% | 5.5만 |
|---|
| 2026.01.14 | ₩43,372 | ₩45,929 | ₩42,890 | ₩45,219 | +4.26% | 13.2만 |
|---|
| 2026.01.13 | ₩46,745 | ₩46,852 | ₩42,596 | ₩43,573 | -6.79% | 14.8만 |
|---|
| 2026.01.12 | ₩44,322 | ₩47,522 | ₩43,640 | ₩46,812 | +5.62% | 24.1만 |
|---|
| 2026.01.09 | ₩40,721 | ₩44,108 | ₩40,721 | ₩43,466 | +6.74% | 15.2만 |
|---|
| 2026.01.08 | ₩39,865 | ₩42,502 | ₩39,865 | ₩40,507 | +1.61% | 7.6만 |
|---|
| 2026.01.07 | ₩42,542 | ₩42,569 | ₩39,811 | ₩40,132 | -5.66% | 7.2만 |
|---|
| 2026.01.06 | ₩41,632 | ₩44,858 | ₩40,574 | ₩42,408 | +1.86% | 18.7만 |
|---|
| 2026.01.05 | ₩38,954 | ₩42,462 | ₩38,954 | ₩41,418 | +6.32% | 14.9만 |
|---|
| 2026.01.02 | ₩38,954 | ₩39,450 | ₩37,736 | ₩39,035 | +0.21% | 9.9만 |
|---|
| 2025.12.31 | ₩39,463 | ₩39,570 | ₩38,245 | ₩38,954 | -1.29% | 3.4만 |
|---|
| 2025.12.30 | ₩39,530 | ₩40,427 | ₩38,914 | ₩39,276 | -0.64% | 4.6만 |
|---|
| 2025.12.29 | ₩38,821 | ₩40,829 | ₩38,821 | ₩39,517 | +1.79% | 6.5만 |
|---|
| 2025.12.26 | ₩40,454 | ₩41,043 | ₩38,352 | ₩39,062 | -3.44% | 3.8만 |
|---|
| 2025.12.24 | ₩40,842 | ₩41,498 | ₩40,159 | ₩40,373 | -1.15% | 2.5만 |
|---|
| 2025.12.23 | ₩39,155 | ₩41,203 | ₩38,673 | ₩40,869 | +4.38% | 10.2만 |
|---|
| 2025.12.22 | ₩38,633 | ₩41,498 | ₩38,191 | ₩40,012 | +3.57% | 10.5만 |
|---|
| 2025.12.19 | ₩36,813 | ₩38,941 | ₩36,813 | ₩37,991 | +3.20% | 7.1만 |
|---|
| 2025.12.18 | ₩36,880 | ₩38,004 | ₩36,170 | ₩36,813 | -0.18% | 7.6만 |
|---|
| 2025.12.17 | ₩39,236 | ₩40,025 | ₩35,916 | ₩36,197 | -7.74% | 21만 |
|---|
| 2025.12.16 | ₩40,614 | ₩41,498 | ₩38,526 | ₩38,968 | -4.05% | 19.7만 |
|---|
| 2025.12.15 | ₩43,425 | ₩43,425 | ₩39,597 | ₩39,999 | -7.89% | 17.7만 |
|---|
| 2025.12.12 | ₩46,866 | ₩48,164 | ₩42,836 | ₩42,930 | -8.40% | 20.6만 |
|---|
| 2025.12.11 | ₩44,978 | ₩49,222 | ₩43,707 | ₩46,866 | +4.20% | 19.9만 |
|---|
| 2025.12.10 | ₩43,559 | ₩46,719 | ₩43,158 | ₩44,952 | +3.20% | 18.5만 |
|---|
| 2025.12.09 | ₩38,727 | ₩44,162 | ₩38,673 | ₩43,345 | +11.93% | 18.6만 |
|---|
| 2025.12.08 | ₩38,285 | ₩38,754 | ₩37,455 | ₩38,392 | +0.28% | 3.8만 |
|---|
| 2025.12.05 | ₩37,482 | ₩38,312 | ₩36,826 | ₩37,937 | +1.21% | 4.6만 |
|---|
| 2025.12.04 | ₩36,050 | ₩38,352 | ₩36,050 | ₩37,482 | +3.97% | 20.4만 |
|---|
| 2025.12.03 | ₩35,206 | ₩36,344 | ₩34,470 | ₩35,862 | +1.86% | 5.5만 |
|---|
| 2025.12.02 | ₩35,139 | ₩37,482 | ₩34,764 | ₩35,447 | +0.88% | 11.8만 |
|---|
| 2025.12.01 | ₩34,309 | ₩35,394 | ₩33,332 | ₩35,072 | +2.22% | 7.8만 |
|---|
| 2025.11.28 | ₩34,350 | ₩35,313 | ₩34,296 | ₩34,872 | +1.52% | 4.1만 |
|---|
| 2025.11.26 | ₩34,068 | ₩34,604 | ₩33,694 | ₩33,935 | -0.39% | 3.2만 |
|---|
| 2025.11.25 | ₩33,212 | ₩34,631 | ₩33,198 | ₩34,376 | +3.51% | 4.4만 |
|---|
| 2025.11.24 | ₩31,605 | ₩33,627 | ₩31,605 | ₩33,359 | +5.55% | 5.5만 |
|---|
| 2025.11.21 | ₩31,525 | ₩33,064 | ₩30,802 | ₩31,806 | +0.89% | 6.3만 |
|---|
| 2025.11.20 | ₩33,975 | ₩34,805 | ₩31,471 | ₩31,565 | -7.09% | 10.5만 |
|---|
| 2025.11.19 | ₩33,372 | ₩34,068 | ₩32,917 | ₩33,399 | +0.08% | 5.9만 |
|---|
| 2025.11.18 | ₩31,498 | ₩32,890 | ₩30,923 | ₩32,623 | +3.57% | 6.4만 |
|---|
| 2025.11.17 | ₩32,997 | ₩34,470 | ₩31,471 | ₩31,900 | -3.33% | 13.4만 |
|---|
| 2025.11.14 | ₩32,703 | ₩34,028 | ₩32,489 | ₩33,319 | +1.88% | 6.6만 |
|---|
| 2025.11.13 | ₩33,908 | ₩35,019 | ₩33,185 | ₩33,453 | -1.34% | 9.9만 |
|---|
| 2025.11.12 | ₩35,005 | ₩35,969 | ₩33,680 | ₩34,202 | -2.29% | 12.8만 |
|---|
| 2025.11.11 | ₩33,935 | ₩35,300 | ₩33,868 | ₩34,885 | +2.80% | 5.5만 |
|---|
| 2025.11.10 | ₩35,929 | ₩37,080 | ₩33,694 | ₩34,042 | -5.25% | 15.3만 |
|---|
| 2025.11.07 | ₩35,287 | ₩35,608 | ₩33,653 | ₩34,939 | -0.99% | 13만 |
|---|
| 2025.11.06 | ₩38,606 | ₩38,606 | ₩35,715 | ₩35,956 | -6.87% | 10.4만 |
|---|
| 2025.11.05 | ₩35,327 | ₩38,834 | ₩35,327 | ₩38,258 | +8.30% | 11.9만 |
|---|
| 2025.11.04 | ₩38,821 | ₩38,821 | ₩35,407 | ₩35,594 | -8.31% | 14.4만 |
|---|
| 2025.11.03 | ₩41,069 | ₩41,069 | ₩38,620 | ₩39,784 | -3.13% | 6.9만 |
|---|
| 2025.10.31 | ₩39,958 | ₩41,203 | ₩39,289 | ₩40,547 | +1.47% | 18.8만 |
|---|
| 2025.10.30 | ₩40,427 | ₩41,016 | ₩39,423 | ₩40,012 | -1.03% | 15.4만 |
|---|
| 2025.10.29 | ₩41,712 | ₩42,047 | ₩40,119 | ₩40,815 | -2.15% | 6.9만 |
|---|
| 2025.10.28 | ₩41,177 | ₩42,609 | ₩40,588 | ₩41,725 | +1.33% | 6만 |
|---|
| 2025.10.27 | ₩42,167 | ₩42,502 | ₩40,775 | ₩41,324 | -2.00% | 10.3만 |
|---|
| 2025.10.24 | ₩41,525 | ₩42,917 | ₩40,561 | ₩41,926 | +0.97% | 8.1만 |
|---|
| 2025.10.23 | ₩41,324 | ₩42,301 | ₩40,882 | ₩41,203 | -0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩40,842 | ₩41,993 | ₩39,691 | ₩41,324 | +1.18% | 12.7만 |
|---|
| 2025.10.21 | ₩44,818 | ₩45,273 | ₩41,270 | ₩41,270 | -7.92% | 12.2만 |
|---|
| 2025.10.20 | ₩43,653 | ₩46,437 | ₩43,653 | ₩45,340 | +3.86% | 8.2만 |
|---|
| 2025.10.17 | ₩42,850 | ₩43,305 | ₩41,618 | ₩43,051 | +0.47% | 7.6만 |
|---|
| 2025.10.16 | ₩46,611 | ₩46,611 | ₩43,037 | ₩43,439 | -6.81% | 9.1만 |
|---|
| 2025.10.15 | ₩47,602 | ₩48,124 | ₩45,741 | ₩46,611 | -2.08% | 8.1만 |
|---|
| 2025.10.14 | ₩44,122 | ₩47,053 | ₩42,662 | ₩47,053 | +6.64% | 10.5만 |
|---|
| 2025.10.13 | ₩42,836 | ₩46,237 | ₩42,836 | ₩44,577 | +4.06% | 9.6만 |
|---|
| 2025.10.10 | ₩46,130 | ₩46,156 | ₩42,368 | ₩42,422 | -8.04% | 17.1만 |
|---|