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 | ₩60,727 | ₩61,852 | ₩59,187 | ₩61,530 | +1.32% | 9.5만 |
| 2026.10.08 | ₩62,347 | ₩62,347 | ₩57,487 | ₩59,790 | -4.10% | 13.8만 |
| 2026.10.07 | ₩62,561 | ₩62,856 | ₩60,928 | ₩62,575 | +0.02% | 8.1만 |
| 2026.10.06 | ₩63,164 | ₩65,935 | ₩62,347 | ₩63,806 | +1.02% | 8.5만 |
| 2026.10.05 | ₩64,087 | ₩64,543 | ₩61,517 | ₩61,811 | -3.55% | 9.7만 |
| 2026.10.02 | ₩63,391 | ₩65,426 | ₩63,244 | ₩64,261 | +1.37% | 5.2만 |
| 2026.10.01 | ₩62,682 | ₩62,682 | ₩60,848 | ₩62,160 | -0.83% | 9.1만 |
| 2026.09.30 | ₩62,561 | ₩63,324 | ₩61,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,771 |
| -1.26% |
| 7만 |
| 2026.09.29 | ₩64,369 | ₩64,663 | ₩60,192 | ₩61,330 | -4.72% | 11만 |
|---|
| 2026.09.28 | ₩63,753 | ₩65,225 | ₩62,387 | ₩63,445 | -0.48% | 11.5만 |
|---|
| 2026.09.25 | ₩65,493 | ₩66,979 | ₩64,168 | ₩64,543 | -1.45% | 10.2만 |
|---|
| 2026.09.24 | ₩62,119 | ₩65,266 | ₩60,901 | ₩64,315 | +3.53% | 14.2만 |
|---|
| 2026.09.23 | ₩65,306 | ₩65,306 | ₩61,718 | ₩63,070 | -3.42% | 13.6만 |
|---|
| 2026.09.22 | ₩69,683 | ₩70,085 | ₩64,770 | ₩65,319 | -6.26% | 10.2만 |
|---|
| 2026.09.21 | ₩66,859 | ₩69,603 | ₩66,658 | ₩68,813 | +2.92% | 10.1만 |
|---|
| 2026.09.18 | ₩69,777 | ₩69,844 | ₩64,235 | ₩65,373 | -6.31% | 20만 |
|---|
| 2026.09.17 | ₩67,635 | ₩70,366 | ₩66,604 | ₩69,175 | +2.28% | 13.6만 |
|---|
| 2026.09.16 | ₩66,537 | ₩67,341 | ₩63,485 | ₩65,319 | -1.83% | 10.8만 |
|---|
| 2026.09.15 | ₩66,163 | ₩66,845 | ₩62,816 | ₩65,051 | -1.68% | 9.7만 |
|---|
| 2026.09.14 | ₩64,462 | ₩67,314 | ₩63,150 | ₩65,747 | +1.99% | 13만 |
|---|
| 2026.09.11 | ₩64,569 | ₩67,019 | ₩64,235 | ₩66,604 | +3.15% | 13.6만 |
|---|
| 2026.09.10 | ₩62,133 | ₩64,556 | ₩60,526 | ₩63,110 | +1.57% | 12.5만 |
|---|
| 2026.09.09 | ₩63,137 | ₩63,525 | ₩61,878 | ₩62,226 | -1.44% | 13.3만 |
|---|
| 2026.09.08 | ₩60,125 | ₩64,087 | ₩60,111 | ₩63,137 | +5.01% | 12.1만 |
|---|
| 2026.09.04 | ₩59,696 | ₩63,204 | ₩59,683 | ₩60,111 | +0.70% | 17.5만 |
|---|
| 2026.09.03 | ₩58,719 | ₩60,151 | ₩58,103 | ₩58,973 | +0.43% | 9.3만 |
|---|
| 2026.09.02 | ₩58,317 | ₩58,880 | ₩56,604 | ₩57,849 | -0.80% | 11.6만 |
|---|
| 2026.09.01 | ₩57,313 | ₩59,040 | ₩56,791 | ₩57,487 | +0.30% | 10만 |
|---|
| 2026.08.31 | ₩57,487 | ₩58,906 | ₩56,952 | ₩58,103 | +1.07% | 9.2만 |
|---|
| 2026.08.28 | ₩60,339 | ₩61,570 | ₩57,166 | ₩57,327 | -4.99% | 14.1만 |
|---|
| 2026.08.27 | ₩58,157 | ₩62,334 | ₩57,701 | ₩61,182 | +5.20% | 21.4만 |
|---|
| 2026.08.26 | ₩56,644 | ₩58,277 | ₩55,881 | ₩55,988 | -1.16% | 21.9만 |
|---|
| 2026.08.25 | ₩57,996 | ₩59,669 | ₩55,894 | ₩56,737 | -2.17% | 16.5만 |
|---|
| 2026.08.24 | ₩59,187 | ₩59,187 | ₩56,229 | ₩56,456 | -4.61% | 23.2만 |
|---|
| 2026.08.21 | ₩60,071 | ₩61,129 | ₩58,170 | ₩59,295 | -1.29% | 16.3만 |
|---|
| 2026.08.20 | ₩60,687 | ₩61,477 | ₩57,634 | ₩59,308 | -2.27% | 32.2만 |
|---|
| 2026.08.19 | ₩63,739 | ₩64,529 | ₩60,392 | ₩61,704 | -3.19% | 19.7만 |
|---|
| 2026.08.18 | ₩66,002 | ₩66,390 | ₩62,668 | ₩63,338 | -4.04% | 21.7만 |
|---|
| 2026.08.17 | ₩67,715 | ₩71,638 | ₩67,341 | ₩67,675 | -0.06% | 24.5만 |
|---|
| 2026.08.14 | ₩71,665 | ₩72,428 | ₩65,212 | ₩67,796 | -5.40% | 33.6만 |
|---|
| 2026.08.13 | ₩76,779 | ₩80,648 | ₩69,268 | ₩70,447 | -8.25% | 31.3만 |
|---|
| 2026.08.12 | ₩81,666 | ₩82,389 | ₩79,952 | ₩82,201 | +0.66% | 21.5만 |
|---|
| 2026.08.11 | ₩76,083 | ₩80,327 | ₩75,962 | ₩79,631 | +4.66% | 23.7만 |
|---|
| 2026.08.10 | ₩79,376 | ₩81,371 | ₩74,557 | ₩75,962 | -4.30% | 22.6만 |
|---|
| 2026.08.07 | ₩73,512 | ₩79,028 | ₩72,455 | ₩78,881 | +7.30% | 37.6만 |
|---|
| 2026.08.06 | ₩68,653 | ₩74,624 | ₩67,287 | ₩72,401 | +5.46% | 28.3만 |
|---|
| 2026.08.05 | ₩69,483 | ₩72,080 | ₩68,318 | ₩68,653 | -1.19% | 27.1만 |
|---|
| 2026.08.04 | ₩58,906 | ₩74,329 | ₩57,728 | ₩73,298 | +24.43% | 133.2만 |
|---|
| 2026.08.03 | ₩49,789 | ₩53,939 | ₩48,732 | ₩53,792 | +8.04% | 16.6만 |
|---|
| 2026.07.31 | ₩51,222 | ₩51,610 | ₩49,414 | ₩49,883 | -2.61% | 13.6만 |
|---|
| 2026.07.30 | ₩47,527 | ₩50,592 | ₩46,737 | ₩50,124 | +5.46% | 14.8만 |
|---|
| 2026.07.29 | ₩49,374 | ₩49,374 | ₩45,706 | ₩46,067 | -6.70% | 28.4만 |
|---|
| 2026.07.28 | ₩49,615 | ₩49,803 | ₩47,674 | ₩49,521 | -0.19% | 19.5만 |
|---|
| 2026.07.27 | ₩50,941 | ₩51,797 | ₩48,464 | ₩50,539 | -0.79% | 19.4만 |
|---|
| 2026.07.24 | ₩52,587 | ₩52,587 | ₩49,936 | ₩50,164 | -4.61% | 15.1만 |
|---|
| 2026.07.23 | ₩51,878 | ₩53,926 | ₩51,650 | ₩52,721 | +1.63% | 15.3만 |
|---|
| 2026.07.22 | ₩52,105 | ₩53,966 | ₩51,771 | ₩52,909 | +1.54% | 15.2만 |
|---|
| 2026.07.21 | ₩50,485 | ₩53,163 | ₩49,963 | ₩52,105 | +3.21% | 13.3만 |
|---|
| 2026.07.20 | ₩48,276 | ₩51,664 | ₩48,276 | ₩49,548 | +2.63% | 21만 |
|---|
| 2026.07.17 | ₩48,651 | ₩50,659 | ₩48,450 | ₩48,705 | +0.11% | 21.1만 |
|---|
| 2026.07.16 | ₩52,534 | ₩52,534 | ₩48,919 | ₩50,164 | -4.51% | 33.9만 |
|---|
| 2026.07.15 | ₩52,346 | ₩53,203 | ₩48,665 | ₩50,767 | -3.02% | 17.7만 |
|---|
| 2026.07.14 | ₩50,740 | ₩53,364 | ₩50,566 | ₩52,226 | +2.93% | 21.9만 |
|---|
| 2026.07.13 | ₩55,305 | ₩55,559 | ₩49,910 | ₩50,472 | -8.74% | 34만 |
|---|
| 2026.07.10 | ₩56,456 | ₩57,353 | ₩54,087 | ₩55,359 | -1.94% | 20.4만 |
|---|
| 2026.07.09 | ₩60,740 | ₩60,740 | ₩55,332 | ₩56,845 | -6.41% | 37.8만 |
|---|
| 2026.07.08 | ₩57,541 | ₩62,909 | ₩57,541 | ₩60,352 | +4.89% | 21만 |
|---|
| 2026.07.07 | ₩61,022 | ₩61,022 | ₩58,398 | ₩58,826 | -3.60% | 17.5만 |
|---|
| 2026.07.06 | ₩61,986 | ₩64,087 | ₩61,383 | ₩62,079 | +0.15% | 11.2만 |
|---|
| 2026.07.02 | ₩62,360 | ₩65,801 | ₩60,098 | ₩61,892 | -0.75% | 15.2만 |
|---|
| 2026.07.01 | ₩67,059 | ₩69,617 | ₩62,561 | ₩62,762 | -6.41% | 18.1만 |
|---|
| 2026.06.30 | ₩61,584 | ₩67,876 | ₩60,995 | ₩67,769 | +10.04% | 26.7만 |
|---|
| 2026.06.29 | ₩58,398 | ₩62,146 | ₩58,103 | ₩61,584 | +5.46% | 29.1만 |
|---|
| 2026.06.26 | ₩54,622 | ₩57,742 | ₩54,622 | ₩56,403 | +3.26% | 18.6만 |
|---|
| 2026.06.25 | ₩57,849 | ₩58,290 | ₩54,783 | ₩55,921 | -3.33% | 26.1만 |
|---|
| 2026.06.24 | ₩58,598 | ₩59,643 | ₩56,215 | ₩57,045 | -2.65% | 23.2만 |
|---|
| 2026.06.23 | ₩57,340 | ₩59,790 | ₩55,894 | ₩58,598 | +2.19% | 19.4만 |
|---|
| 2026.06.22 | ₩60,138 | ₩60,660 | ₩57,233 | ₩59,669 | -0.78% | 27.6만 |
|---|
| 2026.06.18 | ₩67,260 | ₩67,260 | ₩59,977 | ₩61,062 | -9.22% | 18.8만 |
|---|
| 2026.06.17 | ₩60,513 | ₩65,466 | ₩59,442 | ₩63,565 | +5.04% | 29.5만 |
|---|
| 2026.06.16 | ₩65,373 | ₩65,373 | ₩59,428 | ₩59,977 | -8.25% | 32.5만 |
|---|
| 2026.06.15 | ₩65,627 | ₩69,322 | ₩61,691 | ₩64,730 | -1.37% | 38.8만 |
|---|
| 2026.06.12 | ₩68,278 | ₩68,278 | ₩60,366 | ₩62,802 | -8.02% | 39.4만 |
|---|
| 2026.06.11 | ₩59,951 | ₩67,354 | ₩59,402 | ₩67,100 | +11.92% | 43.6만 |
|---|
| 2026.06.10 | ₩58,451 | ₩60,178 | ₩57,501 | ₩58,759 | +0.53% | 31.8만 |
|---|
| 2026.06.09 | ₩62,052 | ₩63,940 | ₩54,997 | ₩59,589 | -3.97% | 67만 |
|---|
| 2026.06.08 | ₩63,190 | ₩64,596 | ₩58,290 | ₩59,937 | -5.15% | 39.8만 |
|---|
| 2026.06.05 | ₩74,945 | ₩74,945 | ₩58,759 | ₩59,656 | -20.40% | 64.7만 |
|---|
| 2026.06.04 | ₩63,338 | ₩73,767 | ₩62,561 | ₩73,620 | +16.23% | 72.8만 |
|---|
| 2026.06.03 | ₩66,122 | ₩66,323 | ₩59,843 | ₩62,642 | -5.26% | 39.5만 |
|---|
| 2026.06.02 | ₩66,470 | ₩70,045 | ₩66,189 | ₩67,126 | +0.99% | 15.2만 |
|---|
| 2026.06.01 | ₩70,728 | ₩71,625 | ₩66,189 | ₩66,551 | -5.91% | 23.1만 |
|---|
| 2026.05.29 | ₩78,560 | ₩78,560 | ₩70,808 | ₩72,575 | -7.62% | 14만 |
|---|
| 2026.05.28 | ₩76,324 | ₩79,149 | ₩74,048 | ₩78,332 | +2.63% | 11.5만 |
|---|
| 2026.05.27 | ₩78,560 | ₩79,109 | ₩76,069 | ₩76,766 | -2.28% | 35.3만 |
|---|
| 2026.05.26 | ₩74,115 | ₩78,988 | ₩73,178 | ₩77,381 | +4.41% | 34.9만 |
|---|
| 2026.05.22 | ₩70,714 | ₩73,633 | ₩70,326 | ₩71,625 | +1.29% | 16.3만 |
|---|
| 2026.05.21 | ₩68,104 | ₩69,884 | ₩67,448 | ₩69,831 | +2.54% | 14.5만 |
|---|
| 2026.05.20 | ₩68,572 | ₩69,416 | ₩64,610 | ₩68,412 | -0.23% | 17.7만 |
|---|
| 2026.05.19 | ₩69,054 | ₩69,523 | ₩64,409 | ₩67,381 | -2.42% | 20.1만 |
|---|
| 2026.05.18 | ₩70,165 | ₩73,633 | ₩67,662 | ₩70,032 | -0.19% | 45.2만 |
|---|
| 2026.05.15 | ₩68,572 | ₩70,955 | ₩67,970 | ₩69,630 | +1.54% | 15.7만 |
|---|
| 2026.05.14 | ₩70,406 | ₩73,057 | ₩69,791 | ₩72,174 | +2.51% | 16.8만 |
|---|
| 2026.05.13 | ₩71,785 | ₩74,142 | ₩70,540 | ₩71,785 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩72,629 | ₩72,803 | ₩68,291 | ₩71,236 | -1.92% | 18.1만 |
|---|
| 2026.05.11 | ₩72,602 | ₩74,744 | ₩70,996 | ₩73,512 | +1.25% | 13.4만 |
|---|
| 2026.05.08 | ₩70,942 | ₩74,142 | ₩69,108 | ₩73,164 | +3.13% | 19.5만 |
|---|
| 2026.05.07 | ₩65,399 | ₩72,615 | ₩65,399 | ₩70,085 | +7.16% | 24.6만 |
|---|
| 2026.05.06 | ₩64,650 | ₩67,876 | ₩62,293 | ₩65,761 | +1.72% | 26.2만 |
|---|
| 2026.05.05 | ₩60,473 | ₩67,073 | ₩60,111 | ₩63,980 | +5.80% | 31.3만 |
|---|
| 2026.05.04 | ₩64,931 | ₩66,738 | ₩64,181 | ₩65,091 | +0.25% | 12.1만 |
|---|
| 2026.05.01 | ₩65,841 | ₩66,765 | ₩64,061 | ₩65,038 | -1.22% | 15.5만 |
|---|
| 2026.04.30 | ₩59,000 | ₩66,417 | ₩57,983 | ₩65,694 | +11.35% | 23.8만 |
|---|
| 2026.04.29 | ₩61,102 | ₩61,102 | ₩57,568 | ₩58,893 | -3.62% | 16.9만 |
|---|
| 2026.04.28 | ₩60,258 | ₩61,999 | ₩59,388 | ₩61,263 | +1.67% | 21.7만 |
|---|
| 2026.04.27 | ₩63,860 | ₩64,047 | ₩59,375 | ₩62,066 | -2.81% | 17.8만 |
|---|
| 2026.04.24 | ₩65,507 | ₩67,434 | ₩63,418 | ₩63,846 | -2.53% | 25.8만 |
|---|
| 2026.04.23 | ₩66,711 | ₩68,171 | ₩63,123 | ₩64,757 | -2.93% | 20.5만 |
|---|
| 2026.04.22 | ₩70,286 | ₩71,317 | ₩64,676 | ₩66,725 | -5.07% | 28.4만 |
|---|
| 2026.04.21 | ₩71,116 | ₩74,557 | ₩67,742 | ₩68,131 | -4.20% | 29.5만 |
|---|
| 2026.04.20 | ₩68,010 | ₩72,455 | ₩68,010 | ₩71,062 | +4.49% | 23.7만 |
|---|
| 2026.04.17 | ₩69,456 | ₩71,183 | ₩68,505 | ₩69,349 | -0.15% | 24만 |
|---|
| 2026.04.16 | ₩63,190 | ₩69,335 | ₩62,213 | ₩67,876 | +7.42% | 33.9만 |
|---|
| 2026.04.15 | ₩60,955 | ₩63,565 | ₩59,656 | ₩62,909 | +3.21% | 18.8만 |
|---|
| 2026.04.14 | ₩61,611 | ₩64,128 | ₩58,692 | ₩60,566 | -1.69% | 30만 |
|---|
| 2026.04.13 | ₩57,045 | ₩61,370 | ₩56,630 | ₩60,178 | +5.49% | 23.2만 |
|---|
| 2026.04.10 | ₩59,951 | ₩62,253 | ₩56,657 | ₩57,768 | -3.64% | 17.3만 |
|---|
| 2026.04.09 | ₩59,562 | ₩61,517 | ₩59,174 | ₩59,803 | +0.40% | 23.7만 |
|---|
| 2026.04.08 | ₩61,169 | ₩62,454 | ₩57,514 | ₩59,040 | -3.48% | 20.2만 |
|---|
| 2026.04.07 | ₩57,434 | ₩59,388 | ₩56,510 | ₩57,661 | +0.40% | 19만 |
|---|
| 2026.04.06 | ₩53,859 | ₩57,795 | ₩53,484 | ₩57,434 | +6.64% | 18.6만 |
|---|
| 2026.04.02 | ₩44,983 | ₩53,698 | ₩44,608 | ₩53,698 | +19.38% | 30.9만 |
|---|
| 2026.04.01 | ₩49,267 | ₩50,244 | ₩46,322 | ₩46,442 | -5.73% | 13.7만 |
|---|
| 2026.03.31 | ₩46,188 | ₩48,638 | ₩44,849 | ₩48,464 | +4.93% | 9.4만 |
|---|
| 2026.03.30 | ₩49,629 | ₩49,896 | ₩44,635 | ₩45,050 | -9.23% | 14.5만 |
|---|
| 2026.03.27 | ₩50,753 | ₩52,105 | ₩48,865 | ₩49,588 | -2.29% | 9.2만 |
|---|
| 2026.03.26 | ₩53,417 | ₩53,551 | ₩50,874 | ₩51,155 | -4.24% | 7.8만 |
|---|
| 2026.03.25 | ₩52,748 | ₩55,104 | ₩52,748 | ₩54,060 | +2.49% | 16.3만 |
|---|
| 2026.03.24 | ₩55,091 | ₩56,202 | ₩52,025 | ₩52,668 | -4.40% | 13.3만 |
|---|
| 2026.03.23 | ₩50,526 | ₩54,877 | ₩49,803 | ₩54,502 | +7.87% | 17.3만 |
|---|
| 2026.03.20 | ₩53,511 | ₩54,944 | ₩49,334 | ₩49,615 | -7.28% | 24.5만 |
|---|
| 2026.03.19 | ₩52,440 | ₩56,389 | ₩50,204 | ₩53,123 | +1.30% | 34.7만 |
|---|
| 2026.03.18 | ₩58,665 | ₩58,665 | ₩52,842 | ₩54,087 | -7.80% | 23.3만 |
|---|
| 2026.03.17 | ₩46,027 | ₩57,407 | ₩46,027 | ₩56,684 | +23.15% | 60.5만 |
|---|
| 2026.03.16 | ₩47,446 | ₩48,852 | ₩46,175 | ₩47,527 | +0.17% | 14.9만 |
|---|
| 2026.03.13 | ₩45,050 | ₩47,995 | ₩45,050 | ₩46,094 | +2.32% | 12.2만 |
|---|
| 2026.03.12 | ₩45,867 | ₩46,442 | ₩44,153 | ₩44,608 | -2.74% | 5.1만 |
|---|
| 2026.03.11 | ₩46,308 | ₩49,963 | ₩45,813 | ₩46,804 | +1.07% | 16.5만 |
|---|
| 2026.03.10 | ₩42,868 | ₩47,848 | ₩42,399 | ₩46,590 | +8.68% | 16만 |
|---|
| 2026.03.09 | ₩40,110 | ₩44,836 | ₩40,110 | ₩43,925 | +9.51% | 9.4만 |
|---|
| 2026.03.06 | ₩43,296 | ₩44,287 | ₩41,167 | ₩41,288 | -4.64% | 8.1만 |
|---|
| 2026.03.05 | ₩47,219 | ₩48,196 | ₩43,350 | ₩44,434 | -5.90% | 20.6만 |
|---|
| 2026.03.04 | ₩45,117 | ₩48,183 | ₩44,849 | ₩47,420 | +5.10% | 14.3만 |
|---|
| 2026.03.03 | ₩43,109 | ₩46,697 | ₩42,372 | ₩44,675 | +3.63% | 19.9만 |
|---|
| 2026.03.02 | ₩40,873 | ₩46,630 | ₩40,873 | ₩44,541 | +8.97% | 21.3만 |
|---|
| 2026.02.27 | ₩42,172 | ₩42,372 | ₩40,686 | ₩42,038 | -0.32% | 4.9만 |
|---|
| 2026.02.26 | ₩43,858 | ₩44,916 | ₩42,587 | ₩43,015 | -1.92% | 7.9만 |
|---|
| 2026.02.25 | ₩43,604 | ₩44,715 | ₩42,105 | ₩44,153 | +1.26% | 12.9만 |
|---|
| 2026.02.24 | ₩40,204 | ₩43,403 | ₩40,003 | ₩43,109 | +7.23% | 11.2만 |
|---|
| 2026.02.23 | ₩39,735 | ₩40,833 | ₩38,825 | ₩40,565 | +2.09% | 12.5만 |
|---|
| 2026.02.20 | ₩39,762 | ₩41,475 | ₩38,771 | ₩40,324 | +1.41% | 8.1만 |
|---|
| 2026.02.19 | ₩38,008 | ₩40,177 | ₩37,740 | ₩40,110 | +5.53% | 7.7만 |
|---|
| 2026.02.18 | ₩36,549 | ₩38,878 | ₩35,812 | ₩38,262 | +4.69% | 10만 |
|---|
| 2026.02.17 | ₩34,929 | ₩36,776 | ₩33,885 | ₩36,750 | +5.21% | 5만 |
|---|
| 2026.02.13 | ₩35,384 | ₩36,683 | ₩34,648 | ₩35,397 | +0.04% | 8.7만 |
|---|
| 2026.02.12 | ₩35,826 | ₩36,482 | ₩33,844 | ₩35,290 | -1.49% | 13만 |
|---|
| 2026.02.11 | ₩37,486 | ₩38,758 | ₩35,009 | ₩35,745 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩36,723 | ₩38,075 | ₩35,531 | ₩37,580 | +2.33% | 11.7만 |
|---|
| 2026.02.09 | ₩35,411 | ₩36,843 | ₩35,263 | ₩36,602 | +3.36% | 14만 |
|---|
| 2026.02.06 | ₩33,818 | ₩35,986 | ₩33,028 | ₩35,545 | +5.11% | 12.9만 |
|---|
| 2026.02.05 | ₩32,921 | ₩33,992 | ₩31,809 | ₩32,586 | -1.02% | 18.4만 |
|---|
| 2026.02.04 | ₩37,499 | ₩38,851 | ₩33,416 | ₩33,938 | -9.50% | 22.7만 |
|---|
| 2026.02.03 | ₩39,454 | ₩40,030 | ₩36,589 | ₩37,740 | -4.34% | 14.5만 |
|---|
| 2026.02.02 | ₩38,329 | ₩40,659 | ₩38,249 | ₩39,106 | +2.03% | 10.1만 |
|---|
| 2026.01.30 | ₩40,552 | ₩42,493 | ₩38,517 | ₩38,878 | -4.13% | 9.4만 |
|---|
| 2026.01.29 | ₩40,030 | ₩41,489 | ₩38,209 | ₩40,364 | +0.84% | 14.9만 |
|---|
| 2026.01.28 | ₩38,932 | ₩40,993 | ₩38,276 | ₩39,976 | +2.68% | 14.1만 |
|---|
| 2026.01.27 | ₩38,343 | ₩41,502 | ₩37,124 | ₩38,021 | -0.84% | 26.9만 |
|---|
| 2026.01.26 | ₩40,030 | ₩40,030 | ₩36,281 | ₩38,490 | -3.85% | 35.3만 |
|---|
| 2026.01.23 | ₩38,062 | ₩40,726 | ₩36,268 | ₩40,364 | +6.05% | 40.8만 |
|---|
| 2026.01.22 | ₩37,486 | ₩38,302 | ₩32,947 | ₩38,021 | +1.43% | 60.4만 |
|---|
| 2026.01.21 | ₩47,406 | ₩48,196 | ₩33,470 | ₩36,669 | -22.65% | 101만 |
|---|
| 2026.01.20 | ₩46,590 | ₩48,196 | ₩45,157 | ₩46,402 | -0.40% | 12.5만 |
|---|
| 2026.01.16 | ₩45,478 | ₩47,861 | ₩45,144 | ₩47,607 | +4.68% | 13.6만 |
|---|
| 2026.01.15 | ₩44,983 | ₩45,652 | ₩44,193 | ₩45,211 | +0.51% | 5.5만 |
|---|
| 2026.01.14 | ₩43,376 | ₩45,934 | ₩42,895 | ₩45,224 | +4.26% | 13.2만 |
|---|
| 2026.01.13 | ₩46,750 | ₩46,857 | ₩42,600 | ₩43,577 | -6.79% | 14.8만 |
|---|
| 2026.01.12 | ₩44,327 | ₩47,527 | ₩43,644 | ₩46,817 | +5.62% | 24.1만 |
|---|
| 2026.01.09 | ₩40,726 | ₩44,113 | ₩40,726 | ₩43,470 | +6.74% | 15.2만 |
|---|
| 2026.01.08 | ₩39,869 | ₩42,506 | ₩39,869 | ₩40,511 | +1.61% | 7.6만 |
|---|
| 2026.01.07 | ₩42,546 | ₩42,573 | ₩39,815 | ₩40,137 | -5.66% | 7.2만 |
|---|
| 2026.01.06 | ₩41,636 | ₩44,863 | ₩40,578 | ₩42,413 | +1.86% | 18.7만 |
|---|
| 2026.01.05 | ₩38,958 | ₩42,466 | ₩38,958 | ₩41,422 | +6.32% | 14.9만 |
|---|
| 2026.01.02 | ₩38,958 | ₩39,454 | ₩37,740 | ₩39,039 | +0.21% | 9.9만 |
|---|
| 2025.12.31 | ₩39,467 | ₩39,574 | ₩38,249 | ₩38,958 | -1.29% | 3.4만 |
|---|
| 2025.12.30 | ₩39,534 | ₩40,431 | ₩38,918 | ₩39,280 | -0.64% | 4.6만 |
|---|
| 2025.12.29 | ₩38,825 | ₩40,833 | ₩38,825 | ₩39,521 | +1.79% | 6.5만 |
|---|
| 2025.12.26 | ₩40,458 | ₩41,047 | ₩38,356 | ₩39,066 | -3.44% | 3.8만 |
|---|
| 2025.12.24 | ₩40,846 | ₩41,502 | ₩40,163 | ₩40,378 | -1.15% | 2.5만 |
|---|
| 2025.12.23 | ₩39,159 | ₩41,208 | ₩38,677 | ₩40,873 | +4.38% | 10.2만 |
|---|
| 2025.12.22 | ₩38,637 | ₩41,502 | ₩38,195 | ₩40,016 | +3.57% | 10.5만 |
|---|
| 2025.12.19 | ₩36,816 | ₩38,945 | ₩36,816 | ₩37,995 | +3.20% | 7.1만 |
|---|
| 2025.12.18 | ₩36,883 | ₩38,008 | ₩36,174 | ₩36,816 | -0.18% | 7.6만 |
|---|
| 2025.12.17 | ₩39,240 | ₩40,030 | ₩35,919 | ₩36,201 | -7.74% | 21만 |
|---|
| 2025.12.16 | ₩40,619 | ₩41,502 | ₩38,530 | ₩38,972 | -4.05% | 19.7만 |
|---|
| 2025.12.15 | ₩43,430 | ₩43,430 | ₩39,601 | ₩40,003 | -7.89% | 17.7만 |
|---|
| 2025.12.12 | ₩46,871 | ₩48,169 | ₩42,841 | ₩42,935 | -8.40% | 20.6만 |
|---|
| 2025.12.11 | ₩44,983 | ₩49,227 | ₩43,711 | ₩46,871 | +4.20% | 19.9만 |
|---|
| 2025.12.10 | ₩43,564 | ₩46,723 | ₩43,162 | ₩44,956 | +3.20% | 18.5만 |
|---|
| 2025.12.09 | ₩38,731 | ₩44,166 | ₩38,677 | ₩43,350 | +11.93% | 18.6만 |
|---|
| 2025.12.08 | ₩38,289 | ₩38,758 | ₩37,459 | ₩38,396 | +0.28% | 3.8만 |
|---|
| 2025.12.05 | ₩37,486 | ₩38,316 | ₩36,830 | ₩37,941 | +1.21% | 4.6만 |
|---|
| 2025.12.04 | ₩36,053 | ₩38,356 | ₩36,053 | ₩37,486 | +3.97% | 20.4만 |
|---|
| 2025.12.03 | ₩35,210 | ₩36,348 | ₩34,474 | ₩35,866 | +1.86% | 5.5만 |
|---|
| 2025.12.02 | ₩35,143 | ₩37,486 | ₩34,768 | ₩35,451 | +0.88% | 11.8만 |
|---|
| 2025.12.01 | ₩34,313 | ₩35,397 | ₩33,336 | ₩35,076 | +2.22% | 7.8만 |
|---|
| 2025.11.28 | ₩34,353 | ₩35,317 | ₩34,300 | ₩34,875 | +1.52% | 4.1만 |
|---|
| 2025.11.26 | ₩34,072 | ₩34,607 | ₩33,697 | ₩33,938 | -0.39% | 3.2만 |
|---|
| 2025.11.25 | ₩33,215 | ₩34,634 | ₩33,202 | ₩34,380 | +3.51% | 4.4만 |
|---|
| 2025.11.24 | ₩31,609 | ₩33,630 | ₩31,609 | ₩33,362 | +5.55% | 5.5만 |
|---|
| 2025.11.21 | ₩31,528 | ₩33,068 | ₩30,805 | ₩31,809 | +0.89% | 6.3만 |
|---|
| 2025.11.20 | ₩33,978 | ₩34,808 | ₩31,475 | ₩31,568 | -7.09% | 10.5만 |
|---|
| 2025.11.19 | ₩33,376 | ₩34,072 | ₩32,921 | ₩33,403 | +0.08% | 5.9만 |
|---|
| 2025.11.18 | ₩31,501 | ₩32,894 | ₩30,926 | ₩32,626 | +3.57% | 6.4만 |
|---|
| 2025.11.17 | ₩33,001 | ₩34,474 | ₩31,475 | ₩31,903 | -3.33% | 13.4만 |
|---|
| 2025.11.14 | ₩32,706 | ₩34,032 | ₩32,492 | ₩33,322 | +1.88% | 6.6만 |
|---|
| 2025.11.13 | ₩33,911 | ₩35,022 | ₩33,188 | ₩33,456 | -1.34% | 9.9만 |
|---|
| 2025.11.12 | ₩35,009 | ₩35,973 | ₩33,684 | ₩34,206 | -2.29% | 12.8만 |
|---|
| 2025.11.11 | ₩33,938 | ₩35,304 | ₩33,871 | ₩34,889 | +2.80% | 5.5만 |
|---|
| 2025.11.10 | ₩35,933 | ₩37,084 | ₩33,697 | ₩34,045 | -5.25% | 15.3만 |
|---|
| 2025.11.07 | ₩35,290 | ₩35,612 | ₩33,657 | ₩34,942 | -0.99% | 13만 |
|---|
| 2025.11.06 | ₩38,610 | ₩38,610 | ₩35,719 | ₩35,960 | -6.87% | 10.4만 |
|---|
| 2025.11.05 | ₩35,330 | ₩38,838 | ₩35,330 | ₩38,262 | +8.30% | 11.9만 |
|---|
| 2025.11.04 | ₩38,825 | ₩38,825 | ₩35,411 | ₩35,598 | -8.31% | 14.4만 |
|---|
| 2025.11.03 | ₩41,074 | ₩41,074 | ₩38,624 | ₩39,789 | -3.13% | 6.9만 |
|---|
| 2025.10.31 | ₩39,963 | ₩41,208 | ₩39,293 | ₩40,552 | +1.47% | 18.8만 |
|---|
| 2025.10.30 | ₩40,431 | ₩41,020 | ₩39,427 | ₩40,016 | -1.03% | 15.4만 |
|---|
| 2025.10.29 | ₩41,716 | ₩42,051 | ₩40,123 | ₩40,819 | -2.15% | 6.9만 |
|---|
| 2025.10.28 | ₩41,181 | ₩42,613 | ₩40,592 | ₩41,730 | +1.33% | 6만 |
|---|
| 2025.10.27 | ₩42,172 | ₩42,506 | ₩40,779 | ₩41,328 | -2.00% | 10.3만 |
|---|
| 2025.10.24 | ₩41,529 | ₩42,921 | ₩40,565 | ₩41,931 | +0.97% | 8.1만 |
|---|
| 2025.10.23 | ₩41,328 | ₩42,305 | ₩40,886 | ₩41,208 | -0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩40,846 | ₩41,998 | ₩39,695 | ₩41,328 | +1.18% | 12.7만 |
|---|
| 2025.10.21 | ₩44,822 | ₩45,278 | ₩41,275 | ₩41,275 | -7.92% | 12.2만 |
|---|
| 2025.10.20 | ₩43,658 | ₩46,442 | ₩43,658 | ₩45,344 | +3.86% | 8.2만 |
|---|
| 2025.10.17 | ₩42,854 | ₩43,310 | ₩41,623 | ₩43,055 | +0.47% | 7.6만 |
|---|
| 2025.10.16 | ₩46,616 | ₩46,616 | ₩43,042 | ₩43,443 | -6.81% | 9.1만 |
|---|
| 2025.10.15 | ₩47,607 | ₩48,129 | ₩45,746 | ₩46,616 | -2.08% | 8.1만 |
|---|
| 2025.10.14 | ₩44,126 | ₩47,058 | ₩42,667 | ₩47,058 | +6.64% | 10.5만 |
|---|
| 2025.10.13 | ₩42,841 | ₩46,241 | ₩42,841 | ₩44,581 | +4.06% | 9.6만 |
|---|
| 2025.10.10 | ₩46,134 | ₩46,161 | ₩42,372 | ₩42,426 | -8.04% | 17.1만 |
|---|