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 | ₩162,447 | ₩164,144 | ₩159,388 | ₩160,227 | -1.37% | 56만 |
| 2026.10.08 | ₩159,411 | ₩162,901 | ₩157,512 | ₩162,901 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,509 | ₩159,271 | ₩155,787 | ₩156,376 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,781 | ₩157,980 | ₩151,776 | ₩155,734 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,786 | ₩160,468 | ₩150,612 | ₩155,921 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,642 | ₩155,293 | ₩150,713 | ₩154,865 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,427 | ₩153,420 | ₩146,026 | ₩153,247 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,837 | ₩153,505 | ₩146,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,283 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩143,084 | ₩148,379 | ₩142,776 | ₩147,416 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,953 | ₩146,179 | ₩142,816 | ₩144,835 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩140,021 | ₩143,752 | ₩138,403 | ₩141,265 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩136,183 | ₩141,733 | ₩134,753 | ₩140,209 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩139,072 | ₩139,393 | ₩132,988 | ₩136,344 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩140,021 | ₩142,415 | ₩136,705 | ₩139,005 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,771 | ₩150,866 | ₩143,832 | ₩145,892 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩150,010 | ₩151,294 | ₩146,173 | ₩148,633 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,932 | ₩151,281 | ₩144,954 | ₩147,804 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,421 | ₩149,686 | ₩143,873 | ₩146,266 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,479 | ₩146,828 | ₩140,790 | ₩144,073 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,604 | ₩142,682 | ₩137,212 | ₩141,532 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩136,237 | ₩140,409 | ₩135,809 | ₩138,604 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,643 | ₩136,718 | ₩133,215 | ₩136,585 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,741 | ₩141,305 | ₩137,735 | ₩139,901 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,332 | ₩142,723 | ₩137,588 | ₩138,818 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,678 | ₩141,078 | ₩136,678 | ₩139,741 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,371 | ₩137,775 | ₩133,857 | ₩136,718 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,482 | ₩135,796 | ₩132,546 | ₩135,314 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩134,204 | ₩136,531 | ₩132,232 | ₩133,402 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,943 | ₩135,943 | ₩130,567 | ₩131,904 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,760 | ₩135,328 | ₩131,597 | ₩132,132 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩127,144 | ₩133,843 | ₩126,101 | ₩132,733 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩130,166 | ₩130,166 | ₩124,550 | ₩125,258 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,988 | ₩134,004 | ₩131,670 | ₩132,453 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,399 | ₩135,247 | ₩132,399 | ₩133,656 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,311 | ₩136,879 | ₩132,332 | ₩133,081 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩133,054 | ₩133,790 | ₩130,901 | ₩132,867 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,723 | ₩134,392 | ₩132,185 | ₩133,335 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,613 | ₩133,295 | ₩129,885 | ₩132,078 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,848 | ₩132,961 | ₩129,778 | ₩131,530 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,879 | ₩130,567 | ₩127,064 | ₩129,778 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩125,111 | ₩128,949 | ₩124,657 | ₩127,237 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩119,013 | ₩124,483 | ₩118,505 | ₩123,533 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,985 | ₩122,985 | ₩115,176 | ₩119,094 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,697 | ₩126,368 | ₩119,903 | ₩120,886 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,282 | ₩127,553 | ₩122,169 | ₩123,573 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,707 | ₩126,983 | ₩122,758 | ₩124,643 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,509 | ₩125,272 | ₩120,364 | ₩121,300 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩127,104 | ₩127,104 | ₩122,704 | ₩123,787 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,601 | ₩131,360 | ₩125,579 | ₩127,344 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,585 | ₩129,802 | ₩127,037 | ₩128,615 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,405 | ₩127,766 | ₩123,707 | ₩127,318 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩126,114 | ₩127,906 | ₩124,148 | ₩126,435 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,862 | ₩126,114 | ₩120,926 | ₩125,165 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,351 | ₩123,112 | ₩118,906 | ₩121,273 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩122,022 | ₩125,004 | ₩122,022 | ₩123,400 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,682 | ₩122,490 | ₩118,906 | ₩122,156 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,845 | ₩121,019 | ₩118,652 | ₩118,893 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,709 | ₩123,119 | ₩118,158 | ₩120,979 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,676 | ₩120,462 | ₩117,516 | ₩118,211 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩117,081 | ₩117,081 | ₩113,175 | ₩116,018 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,676 | ₩121,568 | ₩116,727 | ₩117,984 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,994 | ₩118,866 | ₩113,762 | ₩118,545 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,810 | ₩121,568 | ₩115,951 | ₩117,837 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,351 | ₩120,578 | ₩115,069 | ₩115,229 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,301 | ₩118,398 | ₩111,365 | ₩118,318 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,954 | ₩117,222 | ₩108,276 | ₩110,963 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,972 | ₩118,412 | ₩113,758 | ₩117,944 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,333 | ₩116,560 | ₩112,448 | ₩113,972 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩110,188 | ₩116,011 | ₩109,011 | ₩114,012 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,567 | ₩110,896 | ₩106,136 | ₩110,188 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,456 | ₩105,160 | ₩101,456 | ₩104,010 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,301 | ₩104,698 | ₩100,359 | ₩102,418 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩105,039 | ₩108,247 | ₩102,539 | ₩104,050 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,805 | ₩109,773 | ₩103,582 | ₩106,323 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,355 | ₩119,548 | ₩108,536 | ₩108,971 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,976 | ₩121,354 | ₩115,951 | ₩117,302 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩116,219 | ₩120,565 | ₩115,737 | ₩120,324 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,889 | ₩119,174 | ₩112,849 | ₩118,225 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,984 | ₩113,103 | ₩105,989 | ₩112,983 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩109,118 | ₩110,061 | ₩107,781 | ₩108,917 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩110,041 | ₩110,990 | ₩106,992 | ₩109,613 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,225 | ₩110,455 | ₩106,885 | ₩108,864 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩103,087 | ₩109,800 | ₩100,775 | ₩109,666 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩113,036 | ₩114,333 | ₩109,974 | ₩110,402 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,252 | ₩111,378 | ₩108,449 | ₩110,469 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,399 | ₩110,415 | ₩107,794 | ₩108,610 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,987 | ₩110,910 | ₩107,513 | ₩108,877 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,317 | ₩109,599 | ₩104,237 | ₩108,409 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,635 | ₩105,648 | ₩103,634 | ₩104,959 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩104,143 | ₩106,978 | ₩103,729 | ₩104,264 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,842 | ₩105,942 | ₩102,659 | ₩105,013 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,234 | ₩107,179 | ₩102,499 | ₩105,721 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,627 | ₩103,903 | ₩100,403 | ₩103,221 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,497 | ₩106,683 | ₩102,365 | ₩102,713 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,292 | ₩110,415 | ₩106,818 | ₩107,540 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,308 | ₩112,996 | ₩109,278 | ₩110,616 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,715 | ₩113,210 | ₩110,027 | ₩111,685 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,456 | ₩116,540 | ₩113,705 | ₩113,812 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,464 | ₩116,700 | ₩113,023 | ₩115,898 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩114,213 | ₩114,881 | ₩111,224 | ₩111,391 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,822 | ₩116,874 | ₩112,162 | ₩114,039 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,953 | ₩114,039 | ₩110,565 | ₩113,103 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,320 | ₩115,216 | ₩111,779 | ₩114,347 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,816 | ₩120,016 | ₩112,889 | ₩114,079 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,813 | ₩120,418 | ₩116,085 | ₩118,211 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,688 | ₩122,450 | ₩117,402 | ₩119,963 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,728 | ₩123,908 | ₩119,328 | ₩122,517 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,886 | ₩122,457 | ₩116,352 | ₩120,591 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,831 | ₩118,077 | ₩112,869 | ₩114,694 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,737 | ₩118,372 | ₩115,002 | ₩117,797 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,812 | ₩114,888 | ₩112,662 | ₩113,517 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,616 | ₩114,146 | ₩109,185 | ₩113,852 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,784 | ₩111,458 | ₩107,420 | ₩110,923 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,602 | ₩110,896 | ₩107,634 | ₩108,610 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,423 | ₩110,923 | ₩107,232 | ₩109,492 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,559 | ₩109,559 | ₩104,625 | ₩107,781 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩102,044 | ₩106,711 | ₩102,044 | ₩106,377 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,298 | ₩103,593 | ₩101,910 | ₩102,713 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,522 | ₩102,151 | ₩97,805 | ₩101,991 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,899 | ₩105,735 | ₩101,041 | ₩101,576 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,429 | ₩104,023 | ₩98,808 | ₩103,582 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,967 | ₩104,839 | ₩100,185 | ₩102,258 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,624 | ₩101,494 | ₩97,350 | ₩101,135 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,624 | ₩101,629 | ₩98,340 | ₩99,610 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,576 | ₩101,696 | ₩96,695 | ₩96,936 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,744 | ₩102,980 | ₩99,410 | ₩100,573 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩98,126 | ₩99,724 | ₩96,735 | ₩98,768 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,833 | ₩103,756 | ₩98,714 | ₩100,225 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩96,093 | ₩102,191 | ₩95,345 | ₩102,178 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,910 | ₩103,114 | ₩98,059 | ₩98,514 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,800 | ₩101,910 | ₩98,982 | ₩101,268 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩95,144 | ₩101,255 | ₩94,395 | ₩100,800 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,243 | ₩98,754 | ₩95,358 | ₩96,588 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,331 | ₩98,220 | ₩95,157 | ₩97,457 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,933 | ₩96,936 | ₩93,379 | ₩94,850 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,336 | ₩95,438 | ₩92,202 | ₩95,157 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,983 | ₩96,347 | ₩93,365 | ₩93,619 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩96,120 | ₩97,029 | ₩92,804 | ₩93,967 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,890 | ₩98,434 | ₩94,355 | ₩97,818 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,611 | ₩94,141 | ₩90,009 | ₩93,606 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,328 | ₩94,342 | ₩90,009 | ₩90,597 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,319 | ₩96,200 | ₩90,457 | ₩95,665 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩92,122 | ₩94,876 | ₩91,253 | ₩92,724 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩93,178 | ₩93,178 | ₩89,782 | ₩90,571 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,926 | ₩91,894 | ₩88,848 | ₩91,774 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,712 | ₩89,548 | ₩87,482 | ₩88,137 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩93,031 | ₩93,031 | ₩89,113 | ₩89,247 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,230 | ₩97,230 | ₩93,165 | ₩94,168 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,346 | ₩102,646 | ₩97,671 | ₩98,113 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,955 | ₩103,555 | ₩98,286 | ₩101,309 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩95,184 | ₩97,217 | ₩93,619 | ₩96,829 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,650 | ₩100,011 | ₩95,478 | ₩97,016 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,982 | ₩101,777 | ₩98,286 | ₩100,881 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,286 | ₩102,726 | ₩97,591 | ₩101,108 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,732 | ₩104,986 | ₩99,075 | ₩102,298 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩98,139 | ₩101,148 | ₩96,441 | ₩101,001 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,746 | ₩97,257 | ₩92,103 | ₩96,963 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,606 | ₩94,101 | ₩92,296 | ₩92,964 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,544 | ₩93,539 | ₩89,802 | ₩93,312 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,327 | ₩90,129 | ₩88,079 | ₩89,675 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩89,113 | ₩90,250 | ₩88,097 | ₩90,223 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,257 | ₩90,196 | ₩87,479 | ₩89,635 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩87,040 | ₩89,166 | ₩86,813 | ₩87,415 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,633 | ₩86,492 | ₩83,971 | ₩86,144 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩83,042 | ₩85,516 | ₩82,855 | ₩85,516 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,500 | ₩85,034 | ₩82,494 | ₩83,002 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,708 | ₩84,192 | ₩81,625 | ₩84,072 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,902 | ₩81,625 | ₩80,581 | ₩81,090 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,544 | ₩82,320 | ₩81,023 | ₩81,598 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,415 | ₩81,905 | ₩78,415 | ₩81,651 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩78,041 | ₩80,220 | ₩77,559 | ₩78,388 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,638 | ₩81,638 | ₩78,536 | ₩78,843 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,237 | ₩81,838 | ₩78,897 | ₩81,598 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,308 | ₩81,344 | ₩77,813 | ₩80,742 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,402 | ₩80,809 | ₩78,362 | ₩79,766 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,849 | ₩81,023 | ₩77,833 | ₩79,324 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,185 | ₩80,234 | ₩77,145 | ₩79,779 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩76,088 | ₩77,706 | ₩76,088 | ₩76,824 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,533 | ₩78,749 | ₩75,995 | ₩76,316 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩78,134 | ₩78,870 | ₩76,302 | ₩76,570 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,492 | ₩77,640 | ₩74,658 | ₩75,286 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,463 | ₩77,894 | ₩75,848 | ₩77,653 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,885 | ₩75,834 | ₩74,190 | ₩75,219 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,299 | ₩76,342 | ₩74,337 | ₩75,380 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,302 | ₩76,342 | ₩72,571 | ₩74,591 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,821 | ₩76,697 | ₩74,537 | ₩75,500 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,661 | ₩76,104 | ₩73,661 | ₩74,684 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,441 | ₩73,882 | ₩71,950 | ₩72,826 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩73,093 | ₩73,106 | ₩71,274 | ₩72,759 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,398 | ₩73,013 | ₩71,074 | ₩72,892 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,196 | ₩72,571 | ₩66,500 | ₩72,358 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,174 | ₩65,404 | ₩62,930 | ₩64,802 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,425 | ₩64,789 | ₩62,569 | ₩62,596 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,454 | ₩64,454 | ₩61,633 | ₩62,836 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,551 | ₩65,551 | ₩64,254 | ₩64,923 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,966 | ₩66,126 | ₩64,535 | ₩64,668 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,789 | ₩66,019 | ₩64,361 | ₩65,725 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,441 | ₩65,203 | ₩63,960 | ₩64,909 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,866 | ₩64,615 | ₩63,692 | ₩64,200 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,136 | ₩65,136 | ₩63,679 | ₩64,013 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩65,096 | ₩65,992 | ₩64,655 | ₩65,203 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩64,093 | ₩65,136 | ₩63,639 | ₩64,682 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩65,043 | ₩65,317 | ₩63,799 | ₩64,348 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,538 | ₩65,925 | ₩64,615 | ₩65,671 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,869 | ₩64,956 | ₩64,000 | ₩64,254 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,535 | ₩65,417 | ₩64,214 | ₩65,297 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,829 | ₩65,329 | ₩64,227 | ₩64,923 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,912 | ₩66,728 | ₩64,620 | ₩65,404 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,353 | ₩66,487 | ₩64,590 | ₩65,952 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,744 | ₩67,744 | ₩66,126 | ₩66,220 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩69,055 | ₩69,737 | ₩68,212 | ₩69,014 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,961 | ₩69,951 | ₩68,239 | ₩68,373 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,803 | ₩69,830 | ₩68,292 | ₩69,041 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,817 | ₩71,167 | ₩69,631 | ₩70,031 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,520 | ₩69,168 | ₩67,530 | ₩68,921 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩71,114 | ₩71,181 | ₩68,707 | ₩68,854 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,860 | ₩71,809 | ₩70,044 | ₩70,833 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,635 | ₩72,464 | ₩70,980 | ₩70,994 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,943 | ₩72,906 | ₩71,515 | ₩71,996 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,518 | ₩73,026 | ₩70,398 | ₩72,852 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,595 | ₩73,240 | ₩70,485 | ₩72,866 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,291 | ₩73,788 | ₩70,833 | ₩70,887 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,582 | ₩72,531 | ₩70,881 | ₩71,889 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,994 | ₩73,481 | ₩70,472 | ₩73,120 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,649 | ₩72,545 | ₩71,288 | ₩71,676 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩71,034 | ₩72,184 | ₩69,844 | ₩72,184 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,358 | ₩73,033 | ₩71,328 | ₩71,662 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,448 | ₩72,204 | ₩71,181 | ₩71,595 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩72,037 | ₩72,317 | ₩70,800 | ₩71,087 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,341 | ₩72,719 | ₩70,940 | ₩71,716 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,870 | ₩71,488 | ₩69,429 | ₩71,288 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,536 | ₩72,077 | ₩68,620 | ₩70,031 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩66,099 | ₩67,383 | ₩65,257 | ₩67,049 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,671 | ₩66,594 | ₩65,190 | ₩65,792 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,373 | ₩68,399 | ₩67,009 | ₩67,423 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,798 | ₩68,587 | ₩66,527 | ₩68,506 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,587 | ₩68,587 | ₩66,420 | ₩67,196 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,928 | ₩68,426 | ₩66,701 | ₩67,824 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,136 | ₩66,514 | ₩64,695 | ₩66,367 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,214 | ₩65,163 | ₩63,973 | ₩65,096 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,524 | ₩66,594 | ₩64,027 | ₩64,548 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,679 | ₩66,300 | ₩63,438 | ₩66,099 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,232 | ₩62,261 | ₩59,961 | ₩62,221 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,432 | ₩61,753 | ₩60,403 | ₩60,496 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,954 | ₩63,274 | ₩61,539 | ₩61,954 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,470 | ₩62,101 | ₩59,814 | ₩61,660 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,520 | ₩61,620 | ₩59,172 | ₩59,788 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,838 | ₩59,493 | ₩58,330 | ₩58,811 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,260 | ₩58,450 | ₩56,511 | ₩57,889 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,838 | ₩59,467 | ₩58,287 | ₩58,771 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,851 | ₩59,640 | ₩57,715 | ₩58,170 | -1.16% | 51.2만 |
|---|