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 | ₩162,331 | ₩164,027 | ₩159,275 | ₩160,113 | -1.37% | 56만 |
| 2026.10.08 | ₩159,298 | ₩162,786 | ₩157,400 | ₩162,786 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,398 | ₩159,158 | ₩155,677 | ₩156,265 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,672 | ₩157,868 | ₩151,668 | ₩155,623 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,672 | ₩160,354 | ₩150,505 | ₩155,810 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,534 | ₩155,182 | ₩150,605 | ₩154,755 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,323 | ₩153,311 | ₩145,922 | ₩153,138 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,730 | ₩153,396 | ₩146,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,178 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩142,982 | ₩148,274 | ₩142,675 | ₩147,312 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,851 | ₩146,075 | ₩142,715 | ₩144,732 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩139,922 | ₩143,650 | ₩138,305 | ₩141,165 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩136,087 | ₩141,632 | ₩134,657 | ₩140,109 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩138,973 | ₩139,294 | ₩132,893 | ₩136,247 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩139,922 | ₩142,314 | ₩136,608 | ₩138,906 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,668 | ₩150,759 | ₩143,730 | ₩145,788 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,904 | ₩151,187 | ₩146,069 | ₩148,528 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,828 | ₩151,173 | ₩144,851 | ₩147,699 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,318 | ₩149,579 | ₩143,770 | ₩146,162 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,378 | ₩146,724 | ₩140,690 | ₩143,971 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,505 | ₩142,581 | ₩137,114 | ₩141,432 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩136,140 | ₩140,309 | ₩135,713 | ₩138,505 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,548 | ₩136,621 | ₩133,120 | ₩136,488 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,641 | ₩141,205 | ₩137,637 | ₩139,802 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,231 | ₩142,621 | ₩137,490 | ₩138,719 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,581 | ₩140,978 | ₩136,581 | ₩139,641 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,274 | ₩137,677 | ₩133,762 | ₩136,621 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,387 | ₩135,699 | ₩132,452 | ₩135,218 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩134,109 | ₩136,434 | ₩132,138 | ₩133,307 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,846 | ₩135,846 | ₩130,474 | ₩131,811 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,666 | ₩135,232 | ₩131,503 | ₩132,038 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩127,054 | ₩133,748 | ₩126,011 | ₩132,639 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩130,073 | ₩130,073 | ₩124,461 | ₩125,169 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,893 | ₩133,909 | ₩131,577 | ₩132,359 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,305 | ₩135,151 | ₩132,305 | ₩133,561 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,216 | ₩136,782 | ₩132,238 | ₩132,987 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩132,960 | ₩133,695 | ₩130,808 | ₩132,773 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,628 | ₩134,296 | ₩132,091 | ₩133,240 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,519 | ₩133,200 | ₩129,793 | ₩131,984 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,755 | ₩132,866 | ₩129,686 | ₩131,437 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,788 | ₩130,474 | ₩126,973 | ₩129,686 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩125,022 | ₩128,857 | ₩124,568 | ₩127,147 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩118,929 | ₩124,394 | ₩118,421 | ₩123,446 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,898 | ₩122,898 | ₩115,094 | ₩119,009 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,608 | ₩126,278 | ₩119,818 | ₩120,800 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,194 | ₩127,462 | ₩122,083 | ₩123,486 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,619 | ₩126,893 | ₩122,671 | ₩124,555 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,421 | ₩125,183 | ₩120,279 | ₩121,214 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩127,013 | ₩127,013 | ₩122,617 | ₩123,699 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,510 | ₩131,267 | ₩125,490 | ₩127,254 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,494 | ₩129,710 | ₩126,947 | ₩128,523 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,316 | ₩127,675 | ₩123,619 | ₩127,227 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩126,025 | ₩127,815 | ₩124,060 | ₩126,345 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,775 | ₩126,025 | ₩120,840 | ₩125,076 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,265 | ₩123,025 | ₩118,822 | ₩121,187 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩121,936 | ₩124,915 | ₩121,936 | ₩123,312 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,597 | ₩122,403 | ₩118,822 | ₩122,069 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,760 | ₩120,933 | ₩118,568 | ₩118,809 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,624 | ₩123,031 | ₩118,074 | ₩120,893 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,593 | ₩120,376 | ₩117,432 | ₩118,127 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩116,998 | ₩116,998 | ₩113,095 | ₩115,936 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,593 | ₩121,481 | ₩116,644 | ₩117,900 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,911 | ₩118,782 | ₩113,681 | ₩118,461 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,726 | ₩121,481 | ₩115,869 | ₩117,753 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,265 | ₩120,492 | ₩114,987 | ₩115,147 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,221 | ₩118,314 | ₩111,285 | ₩118,234 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,871 | ₩117,138 | ₩108,199 | ₩110,885 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,891 | ₩118,328 | ₩113,677 | ₩117,860 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,252 | ₩116,477 | ₩112,368 | ₩113,891 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩110,109 | ₩115,929 | ₩108,934 | ₩113,931 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,490 | ₩110,818 | ₩106,061 | ₩110,109 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,384 | ₩105,085 | ₩101,384 | ₩103,936 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,228 | ₩104,624 | ₩100,288 | ₩102,346 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩104,965 | ₩108,171 | ₩102,466 | ₩103,976 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,729 | ₩109,695 | ₩103,508 | ₩106,248 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,272 | ₩119,463 | ₩108,459 | ₩108,893 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,891 | ₩121,267 | ₩115,869 | ₩117,218 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩116,136 | ₩120,479 | ₩115,655 | ₩120,238 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,809 | ₩119,089 | ₩112,769 | ₩118,141 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,907 | ₩113,023 | ₩105,914 | ₩112,902 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩109,040 | ₩109,983 | ₩107,704 | ₩108,840 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩109,962 | ₩110,911 | ₩106,916 | ₩109,535 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,147 | ₩110,377 | ₩106,809 | ₩108,787 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩103,014 | ₩109,722 | ₩100,703 | ₩109,588 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩112,956 | ₩114,252 | ₩109,896 | ₩110,323 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,174 | ₩111,299 | ₩108,372 | ₩110,390 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,321 | ₩110,337 | ₩107,718 | ₩108,533 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,909 | ₩110,831 | ₩107,437 | ₩108,800 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,243 | ₩109,522 | ₩104,163 | ₩108,332 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,562 | ₩105,573 | ₩103,560 | ₩104,885 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩104,069 | ₩106,902 | ₩103,655 | ₩104,190 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,767 | ₩105,867 | ₩102,586 | ₩104,938 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,161 | ₩107,103 | ₩102,426 | ₩105,646 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,555 | ₩103,829 | ₩100,332 | ₩103,147 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,421 | ₩106,607 | ₩102,292 | ₩102,640 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,214 | ₩110,337 | ₩106,742 | ₩107,464 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,230 | ₩112,916 | ₩109,201 | ₩110,537 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,635 | ₩113,129 | ₩109,949 | ₩111,606 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,374 | ₩116,457 | ₩113,624 | ₩113,731 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,383 | ₩116,617 | ₩112,942 | ₩115,815 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩114,132 | ₩114,800 | ₩111,145 | ₩111,312 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,742 | ₩116,791 | ₩112,082 | ₩113,958 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,873 | ₩113,958 | ₩110,486 | ₩113,023 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,239 | ₩115,134 | ₩111,700 | ₩114,265 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,731 | ₩119,931 | ₩112,809 | ₩113,998 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,728 | ₩120,332 | ₩116,002 | ₩118,127 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,601 | ₩122,363 | ₩117,319 | ₩119,878 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,642 | ₩123,820 | ₩119,243 | ₩122,430 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,800 | ₩122,370 | ₩116,270 | ₩120,506 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,749 | ₩117,994 | ₩112,789 | ₩114,613 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,655 | ₩118,288 | ₩114,920 | ₩117,713 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,731 | ₩114,806 | ₩112,582 | ₩113,437 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,537 | ₩114,065 | ₩109,107 | ₩113,771 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,706 | ₩111,379 | ₩107,343 | ₩110,844 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,524 | ₩110,818 | ₩107,557 | ₩108,533 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,346 | ₩110,844 | ₩107,156 | ₩109,415 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,481 | ₩109,481 | ₩104,551 | ₩107,704 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩101,972 | ₩106,635 | ₩101,972 | ₩106,301 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,225 | ₩103,519 | ₩101,838 | ₩102,640 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,450 | ₩102,078 | ₩97,736 | ₩101,918 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,824 | ₩105,660 | ₩100,969 | ₩101,504 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,357 | ₩103,949 | ₩98,738 | ₩103,508 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,894 | ₩104,764 | ₩100,114 | ₩102,185 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,553 | ₩101,422 | ₩97,281 | ₩101,063 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,553 | ₩101,557 | ₩98,270 | ₩99,539 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,504 | ₩101,624 | ₩96,626 | ₩96,867 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,673 | ₩102,907 | ₩99,339 | ₩100,502 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩98,056 | ₩99,653 | ₩96,666 | ₩98,698 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,760 | ₩103,682 | ₩98,644 | ₩100,154 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩96,025 | ₩102,119 | ₩95,277 | ₩102,105 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,838 | ₩103,041 | ₩97,989 | ₩98,444 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,729 | ₩101,838 | ₩98,911 | ₩101,196 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩95,076 | ₩101,183 | ₩94,328 | ₩100,729 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,174 | ₩98,684 | ₩95,290 | ₩96,520 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,263 | ₩98,150 | ₩95,090 | ₩97,388 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,865 | ₩96,867 | ₩93,312 | ₩94,782 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,270 | ₩95,370 | ₩92,137 | ₩95,090 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,916 | ₩96,279 | ₩93,299 | ₩93,553 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩96,052 | ₩96,960 | ₩92,738 | ₩93,900 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,822 | ₩98,364 | ₩94,288 | ₩97,749 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,546 | ₩94,074 | ₩89,945 | ₩93,540 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,261 | ₩94,275 | ₩89,945 | ₩90,533 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,255 | ₩96,132 | ₩90,393 | ₩95,597 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩92,056 | ₩94,809 | ₩91,188 | ₩92,658 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩93,112 | ₩93,112 | ₩89,718 | ₩90,506 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,863 | ₩91,829 | ₩88,785 | ₩91,709 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,649 | ₩89,484 | ₩87,419 | ₩88,074 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩92,965 | ₩92,965 | ₩89,050 | ₩89,183 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,161 | ₩97,161 | ₩93,099 | ₩94,101 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,274 | ₩102,573 | ₩97,602 | ₩98,043 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,885 | ₩103,482 | ₩98,217 | ₩101,237 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩95,116 | ₩97,148 | ₩93,553 | ₩96,760 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,580 | ₩99,940 | ₩95,410 | ₩96,947 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,911 | ₩101,704 | ₩98,217 | ₩100,809 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,217 | ₩102,653 | ₩97,522 | ₩101,036 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,657 | ₩104,911 | ₩99,005 | ₩102,225 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩98,070 | ₩101,076 | ₩96,373 | ₩100,929 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,678 | ₩97,188 | ₩92,038 | ₩96,894 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,540 | ₩94,034 | ₩92,230 | ₩92,898 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,480 | ₩93,473 | ₩89,738 | ₩93,246 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,264 | ₩90,065 | ₩88,017 | ₩89,611 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩89,050 | ₩90,186 | ₩88,034 | ₩90,159 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,194 | ₩90,132 | ₩87,417 | ₩89,571 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩86,978 | ₩89,103 | ₩86,751 | ₩87,353 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,573 | ₩86,431 | ₩83,912 | ₩86,083 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩82,983 | ₩85,455 | ₩82,796 | ₩85,455 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,440 | ₩84,974 | ₩82,435 | ₩82,943 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,649 | ₩84,132 | ₩81,567 | ₩84,012 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,845 | ₩81,567 | ₩80,524 | ₩81,032 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,486 | ₩82,261 | ₩80,965 | ₩81,540 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,359 | ₩81,847 | ₩78,359 | ₩81,593 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩77,985 | ₩80,163 | ₩77,504 | ₩78,333 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,580 | ₩81,580 | ₩78,480 | ₩78,787 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,179 | ₩81,780 | ₩78,841 | ₩81,540 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,253 | ₩81,286 | ₩77,758 | ₩80,685 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,346 | ₩80,751 | ₩78,306 | ₩79,709 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,791 | ₩80,965 | ₩77,778 | ₩79,268 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,130 | ₩80,177 | ₩77,090 | ₩79,722 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩76,034 | ₩77,651 | ₩76,034 | ₩76,769 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,478 | ₩78,694 | ₩75,941 | ₩76,261 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩78,079 | ₩78,814 | ₩76,248 | ₩76,515 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,437 | ₩77,584 | ₩74,605 | ₩75,233 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,408 | ₩77,838 | ₩75,794 | ₩77,598 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,832 | ₩75,780 | ₩74,137 | ₩75,166 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,246 | ₩76,288 | ₩74,284 | ₩75,326 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,248 | ₩76,288 | ₩72,520 | ₩74,538 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,767 | ₩76,642 | ₩74,484 | ₩75,446 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,609 | ₩76,050 | ₩73,609 | ₩74,631 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,388 | ₩73,829 | ₩71,899 | ₩72,774 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩73,041 | ₩73,054 | ₩71,224 | ₩72,707 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,346 | ₩72,961 | ₩71,023 | ₩72,841 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,148 | ₩72,520 | ₩66,453 | ₩72,306 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,128 | ₩65,357 | ₩62,885 | ₩64,756 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,380 | ₩64,743 | ₩62,525 | ₩62,551 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,409 | ₩64,409 | ₩61,589 | ₩62,792 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,504 | ₩65,504 | ₩64,208 | ₩64,876 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,919 | ₩66,079 | ₩64,489 | ₩64,623 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,743 | ₩65,972 | ₩64,315 | ₩65,678 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,395 | ₩65,157 | ₩63,914 | ₩64,863 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,821 | ₩64,569 | ₩63,647 | ₩64,155 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,090 | ₩65,090 | ₩63,634 | ₩63,968 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩65,050 | ₩65,945 | ₩64,609 | ₩65,157 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩64,048 | ₩65,090 | ₩63,594 | ₩64,636 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩64,997 | ₩65,271 | ₩63,754 | ₩64,302 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,491 | ₩65,879 | ₩64,569 | ₩65,625 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,823 | ₩64,910 | ₩63,954 | ₩64,208 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,489 | ₩65,371 | ₩64,168 | ₩65,251 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,783 | ₩65,283 | ₩64,182 | ₩64,876 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,865 | ₩66,680 | ₩64,574 | ₩65,357 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,306 | ₩66,440 | ₩64,544 | ₩65,905 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,696 | ₩67,696 | ₩66,079 | ₩66,173 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩69,005 | ₩69,687 | ₩68,164 | ₩68,965 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,912 | ₩69,901 | ₩68,190 | ₩68,324 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,754 | ₩69,781 | ₩68,244 | ₩68,992 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,767 | ₩71,117 | ₩69,581 | ₩69,981 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,471 | ₩69,119 | ₩67,482 | ₩68,872 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩71,063 | ₩71,130 | ₩68,658 | ₩68,805 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,809 | ₩71,758 | ₩69,994 | ₩70,783 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,585 | ₩72,413 | ₩70,930 | ₩70,943 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,892 | ₩72,854 | ₩71,464 | ₩71,945 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,466 | ₩72,974 | ₩70,348 | ₩72,801 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,544 | ₩73,188 | ₩70,435 | ₩72,814 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,239 | ₩73,736 | ₩70,783 | ₩70,836 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,531 | ₩72,480 | ₩70,831 | ₩71,838 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,943 | ₩73,429 | ₩70,422 | ₩73,068 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,598 | ₩72,493 | ₩71,237 | ₩71,625 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩70,983 | ₩72,132 | ₩69,794 | ₩72,132 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,306 | ₩72,981 | ₩71,277 | ₩71,611 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,397 | ₩72,152 | ₩71,130 | ₩71,544 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩71,985 | ₩72,266 | ₩70,749 | ₩71,037 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,291 | ₩72,667 | ₩70,890 | ₩71,665 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,821 | ₩71,438 | ₩69,380 | ₩71,237 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,487 | ₩72,025 | ₩68,571 | ₩69,981 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩66,052 | ₩67,335 | ₩65,210 | ₩67,001 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,625 | ₩66,547 | ₩65,144 | ₩65,745 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,324 | ₩68,351 | ₩66,961 | ₩67,375 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,749 | ₩68,538 | ₩66,480 | ₩68,458 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,538 | ₩68,538 | ₩66,373 | ₩67,148 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,881 | ₩68,377 | ₩66,654 | ₩67,776 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,090 | ₩66,467 | ₩64,649 | ₩66,320 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,168 | ₩65,117 | ₩63,928 | ₩65,050 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,478 | ₩66,547 | ₩63,981 | ₩64,502 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,634 | ₩66,253 | ₩63,393 | ₩66,052 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,188 | ₩62,217 | ₩59,919 | ₩62,177 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,389 | ₩61,709 | ₩60,360 | ₩60,453 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,910 | ₩63,229 | ₩61,496 | ₩61,910 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,427 | ₩62,057 | ₩59,772 | ₩61,616 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,478 | ₩61,576 | ₩59,130 | ₩59,745 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,796 | ₩59,451 | ₩58,289 | ₩58,770 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,220 | ₩58,409 | ₩56,471 | ₩57,848 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,796 | ₩59,424 | ₩58,246 | ₩58,730 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,810 | ₩59,598 | ₩57,674 | ₩58,128 | -1.16% | 51.2만 |
|---|