시장 데이터를 불러오는 중
전체 종목
인터내셔널 시웨이스 과거 주가
International Seaways, Inc. Common Stock · INSW · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
International Seaways, Inc. Common Stock · INSW · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩162,354 | ₩164,050 | ₩159,298 | ₩160,136 | -1.37% | 56만 |
| 2026.10.08 | ₩159,321 | ₩162,809 | ₩157,423 | ₩162,809 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,420 | ₩159,180 | ₩155,699 | ₩156,287 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,694 | ₩157,891 | ₩151,689 | ₩155,645 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,695 | ₩160,376 | ₩150,527 | ₩155,832 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,556 | ₩155,204 | ₩150,627 | ₩154,777 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,343 | ₩153,333 | ₩145,943 | ₩153,159 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,751 | ₩153,417 | ₩146,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,199 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩143,002 | ₩148,295 | ₩142,695 | ₩147,332 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,871 | ₩146,096 | ₩142,735 | ₩144,753 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩139,942 | ₩143,671 | ₩138,325 | ₩141,185 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩136,106 | ₩141,652 | ₩134,676 | ₩140,129 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩138,993 | ₩139,314 | ₩132,912 | ₩136,266 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩139,942 | ₩142,334 | ₩136,627 | ₩138,926 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,689 | ₩150,781 | ₩143,751 | ₩145,809 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,925 | ₩151,208 | ₩146,090 | ₩148,549 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,849 | ₩151,195 | ₩144,872 | ₩147,720 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,339 | ₩149,600 | ₩143,791 | ₩146,183 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,399 | ₩146,744 | ₩140,710 | ₩143,991 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,525 | ₩142,601 | ₩137,134 | ₩141,452 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩136,160 | ₩140,329 | ₩135,732 | ₩138,525 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,567 | ₩136,641 | ₩133,139 | ₩136,507 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,661 | ₩141,225 | ₩137,656 | ₩139,821 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,252 | ₩142,641 | ₩137,509 | ₩138,739 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,601 | ₩140,998 | ₩136,601 | ₩139,661 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,293 | ₩137,697 | ₩133,781 | ₩136,641 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,406 | ₩135,719 | ₩132,471 | ₩135,237 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩134,128 | ₩136,454 | ₩132,157 | ₩133,326 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,866 | ₩135,866 | ₩130,493 | ₩131,829 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,685 | ₩135,251 | ₩131,522 | ₩132,057 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩127,072 | ₩133,767 | ₩126,029 | ₩132,658 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩130,092 | ₩130,092 | ₩124,479 | ₩125,187 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,912 | ₩133,928 | ₩131,596 | ₩132,377 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,324 | ₩135,171 | ₩132,324 | ₩133,580 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,235 | ₩136,801 | ₩132,257 | ₩133,005 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩132,979 | ₩133,714 | ₩130,827 | ₩132,792 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,647 | ₩134,315 | ₩132,110 | ₩133,259 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,538 | ₩133,219 | ₩129,811 | ₩132,003 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,774 | ₩132,885 | ₩129,704 | ₩131,455 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,807 | ₩130,493 | ₩126,991 | ₩129,704 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩125,040 | ₩128,876 | ₩124,586 | ₩127,165 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩118,946 | ₩124,412 | ₩118,438 | ₩123,463 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,915 | ₩122,915 | ₩115,110 | ₩119,026 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,626 | ₩126,296 | ₩119,835 | ₩120,817 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,212 | ₩127,481 | ₩122,100 | ₩123,503 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,637 | ₩126,911 | ₩122,688 | ₩124,572 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,439 | ₩125,201 | ₩120,296 | ₩121,231 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩127,031 | ₩127,031 | ₩122,634 | ₩123,717 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,528 | ₩131,285 | ₩125,508 | ₩127,272 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,513 | ₩129,728 | ₩126,965 | ₩128,542 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,334 | ₩127,693 | ₩123,637 | ₩127,245 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩126,042 | ₩127,833 | ₩124,078 | ₩126,363 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,793 | ₩126,042 | ₩120,857 | ₩125,094 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,282 | ₩123,042 | ₩118,839 | ₩121,204 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩121,953 | ₩124,933 | ₩121,953 | ₩123,329 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,614 | ₩122,421 | ₩118,839 | ₩122,087 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,777 | ₩120,951 | ₩118,585 | ₩118,826 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,641 | ₩123,049 | ₩118,090 | ₩120,910 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,609 | ₩120,393 | ₩117,449 | ₩118,144 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩117,015 | ₩117,015 | ₩113,111 | ₩115,952 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,609 | ₩121,498 | ₩116,660 | ₩117,917 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,928 | ₩118,799 | ₩113,698 | ₩118,478 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,743 | ₩121,498 | ₩115,885 | ₩117,770 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,282 | ₩120,509 | ₩115,003 | ₩115,164 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,237 | ₩118,331 | ₩111,301 | ₩118,251 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,888 | ₩117,155 | ₩108,214 | ₩110,900 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,907 | ₩118,344 | ₩113,694 | ₩117,877 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,268 | ₩116,493 | ₩112,384 | ₩113,907 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩110,125 | ₩115,945 | ₩108,949 | ₩113,947 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,506 | ₩110,833 | ₩106,076 | ₩110,125 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,398 | ₩105,100 | ₩101,398 | ₩103,951 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,242 | ₩104,639 | ₩100,302 | ₩102,360 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩104,980 | ₩108,186 | ₩102,481 | ₩103,991 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,744 | ₩109,711 | ₩103,523 | ₩106,263 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,289 | ₩119,480 | ₩108,475 | ₩108,909 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,908 | ₩121,285 | ₩115,885 | ₩117,235 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩116,153 | ₩120,496 | ₩115,671 | ₩120,256 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,825 | ₩119,106 | ₩112,785 | ₩118,157 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,922 | ₩113,039 | ₩105,929 | ₩112,918 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩109,056 | ₩109,998 | ₩107,719 | ₩108,855 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩109,978 | ₩110,927 | ₩106,931 | ₩109,550 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,163 | ₩110,392 | ₩106,824 | ₩108,802 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩103,028 | ₩109,738 | ₩100,718 | ₩109,604 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩112,972 | ₩114,268 | ₩109,911 | ₩110,339 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,190 | ₩111,315 | ₩108,388 | ₩110,406 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,337 | ₩110,352 | ₩107,733 | ₩108,548 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,925 | ₩110,847 | ₩107,452 | ₩108,815 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,258 | ₩109,537 | ₩104,178 | ₩108,348 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,576 | ₩105,588 | ₩103,575 | ₩104,900 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩104,084 | ₩106,918 | ₩103,670 | ₩104,205 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,782 | ₩105,882 | ₩102,601 | ₩104,953 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,175 | ₩107,118 | ₩102,440 | ₩105,661 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,569 | ₩103,844 | ₩100,346 | ₩103,162 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,436 | ₩106,622 | ₩102,307 | ₩102,654 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,230 | ₩110,352 | ₩106,757 | ₩107,479 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,245 | ₩112,932 | ₩109,216 | ₩110,553 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,651 | ₩113,146 | ₩109,965 | ₩111,622 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,391 | ₩116,473 | ₩113,640 | ₩113,747 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,399 | ₩116,634 | ₩112,958 | ₩115,832 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩114,148 | ₩114,816 | ₩111,161 | ₩111,328 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,758 | ₩116,807 | ₩112,098 | ₩113,974 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,889 | ₩113,974 | ₩110,502 | ₩113,039 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,255 | ₩115,150 | ₩111,716 | ₩114,282 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,748 | ₩119,948 | ₩112,825 | ₩114,014 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,745 | ₩120,349 | ₩116,019 | ₩118,144 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,619 | ₩122,381 | ₩117,335 | ₩119,895 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,659 | ₩123,837 | ₩119,260 | ₩122,447 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,817 | ₩122,387 | ₩116,286 | ₩120,523 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,765 | ₩118,010 | ₩112,805 | ₩114,629 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,671 | ₩118,304 | ₩114,936 | ₩117,730 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,747 | ₩114,823 | ₩112,598 | ₩113,453 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,553 | ₩114,081 | ₩109,123 | ₩113,787 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,722 | ₩111,395 | ₩107,359 | ₩110,860 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,539 | ₩110,833 | ₩107,572 | ₩108,548 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,361 | ₩110,860 | ₩107,172 | ₩109,430 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,497 | ₩109,497 | ₩104,565 | ₩107,719 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩101,986 | ₩106,650 | ₩101,986 | ₩106,316 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,240 | ₩103,534 | ₩101,852 | ₩102,654 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,465 | ₩102,093 | ₩97,749 | ₩101,933 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,839 | ₩105,675 | ₩100,984 | ₩101,518 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,371 | ₩103,964 | ₩98,752 | ₩103,523 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,908 | ₩104,779 | ₩100,128 | ₩102,200 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,567 | ₩101,437 | ₩97,295 | ₩101,077 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,567 | ₩101,572 | ₩98,284 | ₩99,554 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,518 | ₩101,639 | ₩96,640 | ₩96,881 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,687 | ₩102,922 | ₩99,353 | ₩100,516 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩98,070 | ₩99,667 | ₩96,680 | ₩98,712 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,775 | ₩103,697 | ₩98,658 | ₩100,168 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩96,039 | ₩102,133 | ₩95,290 | ₩102,120 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,852 | ₩103,055 | ₩98,003 | ₩98,458 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,743 | ₩101,852 | ₩98,926 | ₩101,211 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩95,090 | ₩101,198 | ₩94,341 | ₩100,743 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,188 | ₩98,698 | ₩95,304 | ₩96,533 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,277 | ₩98,164 | ₩95,103 | ₩97,402 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,878 | ₩96,881 | ₩93,326 | ₩94,796 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,283 | ₩95,384 | ₩92,150 | ₩95,103 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,929 | ₩96,293 | ₩93,312 | ₩93,566 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩96,065 | ₩96,974 | ₩92,751 | ₩93,914 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,836 | ₩98,378 | ₩94,301 | ₩97,763 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,559 | ₩94,087 | ₩89,958 | ₩93,553 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,275 | ₩94,288 | ₩89,958 | ₩90,546 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,268 | ₩96,146 | ₩90,406 | ₩95,611 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩92,069 | ₩94,823 | ₩91,201 | ₩92,671 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩93,125 | ₩93,125 | ₩89,731 | ₩90,519 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,875 | ₩91,842 | ₩88,798 | ₩91,722 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,661 | ₩89,497 | ₩87,432 | ₩88,087 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩92,978 | ₩92,978 | ₩89,062 | ₩89,196 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,175 | ₩97,175 | ₩93,112 | ₩94,114 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,289 | ₩102,587 | ₩97,616 | ₩98,057 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,899 | ₩103,496 | ₩98,231 | ₩101,251 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩95,130 | ₩97,161 | ₩93,566 | ₩96,774 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,594 | ₩99,955 | ₩95,424 | ₩96,961 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,926 | ₩101,719 | ₩98,231 | ₩100,823 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,231 | ₩102,668 | ₩97,536 | ₩101,050 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,672 | ₩104,926 | ₩99,019 | ₩102,240 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩98,084 | ₩101,091 | ₩96,386 | ₩100,944 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,691 | ₩97,201 | ₩92,051 | ₩96,907 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,553 | ₩94,047 | ₩92,243 | ₩92,911 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,492 | ₩93,486 | ₩89,751 | ₩93,259 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,276 | ₩90,078 | ₩88,029 | ₩89,624 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩89,062 | ₩90,198 | ₩88,047 | ₩90,172 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,207 | ₩90,145 | ₩87,429 | ₩89,584 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩86,991 | ₩89,116 | ₩86,764 | ₩87,365 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,585 | ₩86,443 | ₩83,924 | ₩86,095 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩82,995 | ₩85,467 | ₩82,808 | ₩85,467 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,452 | ₩84,986 | ₩82,447 | ₩82,955 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,661 | ₩84,144 | ₩81,578 | ₩84,024 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,856 | ₩81,578 | ₩80,536 | ₩81,044 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,498 | ₩82,273 | ₩80,977 | ₩81,551 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,371 | ₩81,859 | ₩78,371 | ₩81,605 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩77,996 | ₩80,175 | ₩77,515 | ₩78,344 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,591 | ₩81,591 | ₩78,491 | ₩78,798 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,191 | ₩81,792 | ₩78,852 | ₩81,551 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,264 | ₩81,297 | ₩77,769 | ₩80,696 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,357 | ₩80,763 | ₩78,317 | ₩79,720 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,803 | ₩80,977 | ₩77,789 | ₩79,279 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,141 | ₩80,188 | ₩77,101 | ₩79,734 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩76,045 | ₩77,662 | ₩76,045 | ₩76,780 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,489 | ₩78,705 | ₩75,952 | ₩76,272 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩78,090 | ₩78,825 | ₩76,259 | ₩76,526 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,448 | ₩77,595 | ₩74,615 | ₩75,243 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,419 | ₩77,849 | ₩75,805 | ₩77,609 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,842 | ₩75,791 | ₩74,147 | ₩75,176 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,257 | ₩76,299 | ₩74,294 | ₩75,337 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,259 | ₩76,299 | ₩72,530 | ₩74,548 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,778 | ₩76,653 | ₩74,495 | ₩75,457 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,619 | ₩76,061 | ₩73,619 | ₩74,642 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,399 | ₩73,840 | ₩71,909 | ₩72,784 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩73,051 | ₩73,065 | ₩71,234 | ₩72,717 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,356 | ₩72,971 | ₩71,033 | ₩72,851 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,158 | ₩72,530 | ₩66,463 | ₩72,316 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,137 | ₩65,367 | ₩62,894 | ₩64,765 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,389 | ₩64,752 | ₩62,533 | ₩62,560 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,418 | ₩64,418 | ₩61,598 | ₩62,801 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,514 | ₩65,514 | ₩64,217 | ₩64,886 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,928 | ₩66,088 | ₩64,498 | ₩64,632 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,752 | ₩65,982 | ₩64,324 | ₩65,688 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,404 | ₩65,166 | ₩63,923 | ₩64,872 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,830 | ₩64,578 | ₩63,656 | ₩64,164 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,099 | ₩65,099 | ₩63,643 | ₩63,977 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩65,059 | ₩65,955 | ₩64,618 | ₩65,166 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩64,057 | ₩65,099 | ₩63,603 | ₩64,645 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩65,006 | ₩65,280 | ₩63,763 | ₩64,311 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,500 | ₩65,888 | ₩64,578 | ₩65,634 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,832 | ₩64,919 | ₩63,963 | ₩64,217 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,498 | ₩65,380 | ₩64,177 | ₩65,260 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,792 | ₩65,292 | ₩64,191 | ₩64,886 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,875 | ₩66,690 | ₩64,584 | ₩65,367 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,316 | ₩66,449 | ₩64,553 | ₩65,915 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,706 | ₩67,706 | ₩66,088 | ₩66,182 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩69,015 | ₩69,697 | ₩68,173 | ₩68,975 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,922 | ₩69,911 | ₩68,200 | ₩68,334 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,764 | ₩69,790 | ₩68,254 | ₩69,002 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,777 | ₩71,127 | ₩69,591 | ₩69,991 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,481 | ₩69,129 | ₩67,492 | ₩68,882 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩71,073 | ₩71,140 | ₩68,668 | ₩68,815 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,820 | ₩71,768 | ₩70,004 | ₩70,793 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,595 | ₩72,423 | ₩70,940 | ₩70,953 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,902 | ₩72,864 | ₩71,474 | ₩71,956 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,477 | ₩72,985 | ₩70,358 | ₩72,811 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,555 | ₩73,198 | ₩70,445 | ₩72,824 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,250 | ₩73,746 | ₩70,793 | ₩70,846 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,541 | ₩72,490 | ₩70,841 | ₩71,849 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,953 | ₩73,439 | ₩70,432 | ₩73,078 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,608 | ₩72,503 | ₩71,247 | ₩71,635 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩70,993 | ₩72,143 | ₩69,804 | ₩72,143 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,316 | ₩72,991 | ₩71,287 | ₩71,621 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,408 | ₩72,163 | ₩71,140 | ₩71,555 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩71,996 | ₩72,276 | ₩70,759 | ₩71,047 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,301 | ₩72,677 | ₩70,900 | ₩71,675 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,831 | ₩71,448 | ₩69,390 | ₩71,247 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,496 | ₩72,036 | ₩68,581 | ₩69,991 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩66,062 | ₩67,345 | ₩65,220 | ₩67,011 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,634 | ₩66,556 | ₩65,153 | ₩65,754 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,334 | ₩68,360 | ₩66,971 | ₩67,385 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,759 | ₩68,548 | ₩66,489 | ₩68,467 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,548 | ₩68,548 | ₩66,382 | ₩67,158 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,890 | ₩68,387 | ₩66,663 | ₩67,786 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,099 | ₩66,476 | ₩64,658 | ₩66,329 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,177 | ₩65,126 | ₩63,937 | ₩65,059 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,487 | ₩66,556 | ₩63,990 | ₩64,511 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,643 | ₩66,262 | ₩63,402 | ₩66,062 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,197 | ₩62,226 | ₩59,927 | ₩62,186 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,397 | ₩61,718 | ₩60,368 | ₩60,462 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,919 | ₩63,238 | ₩61,504 | ₩61,919 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,435 | ₩62,066 | ₩59,780 | ₩61,625 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,486 | ₩61,585 | ₩59,139 | ₩59,754 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,805 | ₩59,460 | ₩58,297 | ₩58,778 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,228 | ₩58,417 | ₩56,479 | ₩57,856 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,805 | ₩59,433 | ₩58,254 | ₩58,738 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,818 | ₩59,607 | ₩57,682 | ₩58,136 | -1.16% | 51.2만 |
|---|