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 | ₩162,323 | ₩164,018 | ₩159,267 | ₩160,105 | -1.37% | 56만 |
| 2026.10.08 | ₩159,290 | ₩162,777 | ₩157,392 | ₩162,777 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,390 | ₩159,149 | ₩155,668 | ₩156,256 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,664 | ₩157,860 | ₩151,660 | ₩155,615 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,664 | ₩160,345 | ₩150,497 | ₩155,802 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,526 | ₩155,174 | ₩150,598 | ₩154,746 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,315 | ₩153,303 | ₩145,914 | ₩153,130 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,722 | ₩153,388 | ₩146,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,170 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩142,974 | ₩148,266 | ₩142,667 | ₩147,304 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,843 | ₩146,068 | ₩142,707 | ₩144,725 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩139,915 | ₩143,643 | ₩138,298 | ₩141,157 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩136,080 | ₩141,625 | ₩134,650 | ₩140,102 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩138,966 | ₩139,287 | ₩132,886 | ₩136,240 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩139,915 | ₩142,306 | ₩136,601 | ₩138,899 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,660 | ₩150,751 | ₩143,723 | ₩145,781 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,896 | ₩151,179 | ₩146,061 | ₩148,520 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,821 | ₩151,165 | ₩144,844 | ₩147,691 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,311 | ₩149,571 | ₩143,763 | ₩146,155 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,371 | ₩146,716 | ₩140,683 | ₩143,963 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,498 | ₩142,574 | ₩137,107 | ₩141,424 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩136,133 | ₩140,302 | ₩135,705 | ₩138,498 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,541 | ₩136,614 | ₩133,113 | ₩136,480 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,634 | ₩141,197 | ₩137,630 | ₩139,794 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,224 | ₩142,614 | ₩137,483 | ₩138,712 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,574 | ₩140,970 | ₩136,574 | ₩139,634 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,267 | ₩137,670 | ₩133,755 | ₩136,614 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,380 | ₩135,692 | ₩132,445 | ₩135,211 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩134,102 | ₩136,427 | ₩132,131 | ₩133,300 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,839 | ₩135,839 | ₩130,468 | ₩131,804 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,659 | ₩135,224 | ₩131,496 | ₩132,031 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩127,047 | ₩133,741 | ₩126,005 | ₩132,632 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩130,067 | ₩130,067 | ₩124,455 | ₩125,163 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,886 | ₩133,902 | ₩131,570 | ₩132,352 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,298 | ₩135,144 | ₩132,298 | ₩133,554 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,209 | ₩136,774 | ₩132,231 | ₩132,980 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩132,953 | ₩133,688 | ₩130,802 | ₩132,766 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,621 | ₩134,289 | ₩132,084 | ₩133,233 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,512 | ₩133,193 | ₩129,786 | ₩131,977 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,748 | ₩132,859 | ₩129,679 | ₩131,430 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,782 | ₩130,468 | ₩126,967 | ₩129,679 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩125,016 | ₩128,851 | ₩124,561 | ₩127,140 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩118,923 | ₩124,388 | ₩118,415 | ₩123,439 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,891 | ₩122,891 | ₩115,088 | ₩119,003 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,602 | ₩126,272 | ₩119,811 | ₩120,793 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,187 | ₩127,456 | ₩122,076 | ₩123,479 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,613 | ₩126,887 | ₩122,664 | ₩124,548 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,415 | ₩125,176 | ₩120,272 | ₩121,208 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩127,007 | ₩127,007 | ₩122,611 | ₩123,693 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,503 | ₩131,260 | ₩125,483 | ₩127,247 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,488 | ₩129,703 | ₩126,940 | ₩128,517 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,310 | ₩127,668 | ₩123,613 | ₩127,221 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩126,018 | ₩127,808 | ₩124,054 | ₩126,339 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,769 | ₩126,018 | ₩120,833 | ₩125,069 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,259 | ₩123,018 | ₩118,816 | ₩121,181 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩121,929 | ₩124,909 | ₩121,929 | ₩123,305 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,591 | ₩122,397 | ₩118,816 | ₩122,063 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,753 | ₩120,927 | ₩118,562 | ₩118,802 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,618 | ₩123,025 | ₩118,068 | ₩120,887 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,586 | ₩120,370 | ₩117,426 | ₩118,121 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩116,992 | ₩116,992 | ₩113,089 | ₩115,930 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,586 | ₩121,475 | ₩116,638 | ₩117,894 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,905 | ₩118,776 | ₩113,675 | ₩118,455 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,720 | ₩121,475 | ₩115,863 | ₩117,747 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,259 | ₩120,486 | ₩114,981 | ₩115,141 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,215 | ₩118,308 | ₩111,280 | ₩118,228 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,865 | ₩117,132 | ₩108,193 | ₩110,879 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,885 | ₩118,321 | ₩113,671 | ₩117,854 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,246 | ₩116,471 | ₩112,362 | ₩113,885 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩110,104 | ₩115,923 | ₩108,928 | ₩113,925 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,485 | ₩110,812 | ₩106,055 | ₩110,104 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,378 | ₩105,080 | ₩101,378 | ₩103,930 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,222 | ₩104,619 | ₩100,283 | ₩102,340 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩104,959 | ₩108,165 | ₩102,461 | ₩103,970 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,723 | ₩109,689 | ₩103,503 | ₩106,242 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,266 | ₩119,457 | ₩108,453 | ₩108,888 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,885 | ₩121,261 | ₩115,863 | ₩117,212 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩116,130 | ₩120,473 | ₩115,649 | ₩120,232 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,803 | ₩119,083 | ₩112,763 | ₩118,134 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,901 | ₩113,017 | ₩105,908 | ₩112,896 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩109,035 | ₩109,977 | ₩107,699 | ₩108,834 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩109,957 | ₩110,905 | ₩106,910 | ₩109,529 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,142 | ₩110,371 | ₩106,803 | ₩108,781 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩103,008 | ₩109,716 | ₩100,698 | ₩109,583 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩112,950 | ₩114,246 | ₩109,890 | ₩110,317 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,168 | ₩111,293 | ₩108,367 | ₩110,384 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,315 | ₩110,331 | ₩107,712 | ₩108,527 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,903 | ₩110,825 | ₩107,431 | ₩108,794 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,238 | ₩109,516 | ₩104,158 | ₩108,327 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,556 | ₩105,567 | ₩103,555 | ₩104,879 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩104,064 | ₩106,897 | ₩103,650 | ₩104,184 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,761 | ₩105,861 | ₩102,581 | ₩104,933 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,155 | ₩107,097 | ₩102,420 | ₩105,641 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,550 | ₩103,824 | ₩100,327 | ₩103,142 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,416 | ₩106,601 | ₩102,287 | ₩102,634 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,208 | ₩110,331 | ₩106,736 | ₩107,458 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,224 | ₩112,910 | ₩109,195 | ₩110,531 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,629 | ₩113,124 | ₩109,943 | ₩111,600 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,368 | ₩116,451 | ₩113,618 | ₩113,725 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,377 | ₩116,611 | ₩112,936 | ₩115,809 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩114,126 | ₩114,794 | ₩111,139 | ₩111,306 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,736 | ₩116,785 | ₩112,076 | ₩113,952 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,868 | ₩113,952 | ₩110,481 | ₩113,017 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,233 | ₩115,128 | ₩111,694 | ₩114,259 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,724 | ₩119,925 | ₩112,803 | ₩113,992 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,722 | ₩120,326 | ₩115,996 | ₩118,121 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,595 | ₩122,357 | ₩117,313 | ₩119,871 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,635 | ₩123,813 | ₩119,237 | ₩122,424 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,793 | ₩122,363 | ₩116,264 | ₩120,499 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,743 | ₩117,987 | ₩112,783 | ₩114,607 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,649 | ₩118,281 | ₩114,914 | ₩117,707 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,725 | ₩114,800 | ₩112,576 | ₩113,431 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,531 | ₩114,059 | ₩109,102 | ₩113,765 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,701 | ₩111,373 | ₩107,338 | ₩110,839 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,518 | ₩110,812 | ₩107,552 | ₩108,527 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,340 | ₩110,839 | ₩107,151 | ₩109,409 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,476 | ₩109,476 | ₩104,545 | ₩107,699 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩101,966 | ₩106,630 | ₩101,966 | ₩106,296 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,220 | ₩103,514 | ₩101,833 | ₩102,634 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,445 | ₩102,073 | ₩97,730 | ₩101,913 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,819 | ₩105,654 | ₩100,964 | ₩101,499 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,352 | ₩103,944 | ₩98,733 | ₩103,503 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,888 | ₩104,759 | ₩100,109 | ₩102,180 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,548 | ₩101,417 | ₩97,276 | ₩101,058 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,548 | ₩101,552 | ₩98,265 | ₩99,534 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,499 | ₩101,619 | ₩96,621 | ₩96,862 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,668 | ₩102,902 | ₩99,334 | ₩100,496 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩98,051 | ₩99,648 | ₩96,661 | ₩98,692 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,755 | ₩103,677 | ₩98,639 | ₩100,149 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩96,020 | ₩102,113 | ₩95,272 | ₩102,100 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,833 | ₩103,035 | ₩97,984 | ₩98,439 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,724 | ₩101,833 | ₩98,906 | ₩101,191 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩95,071 | ₩101,178 | ₩94,323 | ₩100,724 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,169 | ₩98,679 | ₩95,285 | ₩96,514 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,258 | ₩98,145 | ₩95,085 | ₩97,383 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,860 | ₩96,862 | ₩93,308 | ₩94,777 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,265 | ₩95,365 | ₩92,132 | ₩95,085 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,911 | ₩96,274 | ₩93,294 | ₩93,548 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩96,047 | ₩96,955 | ₩92,733 | ₩93,895 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,817 | ₩98,358 | ₩94,283 | ₩97,744 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,542 | ₩94,069 | ₩89,940 | ₩93,535 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,256 | ₩94,270 | ₩89,940 | ₩90,528 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,250 | ₩96,127 | ₩90,388 | ₩95,592 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩92,052 | ₩94,804 | ₩91,183 | ₩92,653 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩93,107 | ₩93,107 | ₩89,713 | ₩90,502 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,858 | ₩91,824 | ₩88,780 | ₩91,704 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,644 | ₩89,479 | ₩87,415 | ₩88,070 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩92,960 | ₩92,960 | ₩89,045 | ₩89,179 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,156 | ₩97,156 | ₩93,094 | ₩94,096 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,269 | ₩102,567 | ₩97,597 | ₩98,038 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,880 | ₩103,476 | ₩98,211 | ₩101,231 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩95,111 | ₩97,142 | ₩93,548 | ₩96,755 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,574 | ₩99,935 | ₩95,405 | ₩96,942 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,906 | ₩101,699 | ₩98,211 | ₩100,804 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,211 | ₩102,648 | ₩97,517 | ₩101,031 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,652 | ₩104,906 | ₩99,000 | ₩102,220 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩98,064 | ₩101,071 | ₩96,367 | ₩100,924 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,673 | ₩97,183 | ₩92,033 | ₩96,889 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,535 | ₩94,029 | ₩92,225 | ₩92,893 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,475 | ₩93,468 | ₩89,733 | ₩93,241 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,259 | ₩90,061 | ₩88,012 | ₩89,606 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩89,045 | ₩90,181 | ₩88,030 | ₩90,154 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,190 | ₩90,127 | ₩87,412 | ₩89,566 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩86,974 | ₩89,098 | ₩86,747 | ₩87,348 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,569 | ₩86,426 | ₩83,907 | ₩86,079 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩82,979 | ₩85,451 | ₩82,792 | ₩85,451 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,435 | ₩84,970 | ₩82,431 | ₩82,939 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,645 | ₩84,128 | ₩81,562 | ₩84,008 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,841 | ₩81,562 | ₩80,520 | ₩81,028 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,482 | ₩82,257 | ₩80,961 | ₩81,536 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,355 | ₩81,843 | ₩78,355 | ₩81,589 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩77,981 | ₩80,159 | ₩77,500 | ₩78,329 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,576 | ₩81,576 | ₩78,476 | ₩78,783 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,175 | ₩81,776 | ₩78,836 | ₩81,536 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,248 | ₩81,282 | ₩77,754 | ₩80,680 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,342 | ₩80,747 | ₩78,302 | ₩79,705 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,787 | ₩80,961 | ₩77,774 | ₩79,264 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,126 | ₩80,173 | ₩77,086 | ₩79,718 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩76,030 | ₩77,647 | ₩76,030 | ₩76,765 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,473 | ₩78,689 | ₩75,937 | ₩76,258 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩78,075 | ₩78,810 | ₩76,244 | ₩76,511 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,433 | ₩77,580 | ₩74,601 | ₩75,229 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,404 | ₩77,834 | ₩75,790 | ₩77,594 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,828 | ₩75,776 | ₩74,133 | ₩75,162 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,242 | ₩76,284 | ₩74,280 | ₩75,322 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,244 | ₩76,284 | ₩72,516 | ₩74,534 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,763 | ₩76,638 | ₩74,480 | ₩75,442 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,605 | ₩76,046 | ₩73,605 | ₩74,627 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,385 | ₩73,826 | ₩71,895 | ₩72,770 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩73,037 | ₩73,051 | ₩71,220 | ₩72,703 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,342 | ₩72,957 | ₩71,020 | ₩72,837 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,145 | ₩72,516 | ₩66,450 | ₩72,302 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,125 | ₩65,354 | ₩62,882 | ₩64,753 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,376 | ₩64,739 | ₩62,521 | ₩62,548 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,405 | ₩64,405 | ₩61,586 | ₩62,789 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,501 | ₩65,501 | ₩64,205 | ₩64,873 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,915 | ₩66,076 | ₩64,485 | ₩64,619 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,739 | ₩65,969 | ₩64,312 | ₩65,675 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,392 | ₩65,154 | ₩63,911 | ₩64,860 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,817 | ₩64,566 | ₩63,644 | ₩64,151 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,087 | ₩65,087 | ₩63,630 | ₩63,964 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩65,047 | ₩65,942 | ₩64,606 | ₩65,154 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩64,045 | ₩65,087 | ₩63,590 | ₩64,632 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩64,993 | ₩65,267 | ₩63,751 | ₩64,298 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,488 | ₩65,875 | ₩64,566 | ₩65,621 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,820 | ₩64,906 | ₩63,951 | ₩64,205 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,485 | ₩65,367 | ₩64,165 | ₩65,247 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,779 | ₩65,279 | ₩64,178 | ₩64,873 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,862 | ₩66,677 | ₩64,571 | ₩65,354 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,303 | ₩66,436 | ₩64,540 | ₩65,902 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,692 | ₩67,692 | ₩66,076 | ₩66,169 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩69,002 | ₩69,683 | ₩68,160 | ₩68,962 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,908 | ₩69,897 | ₩68,187 | ₩68,320 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,750 | ₩69,777 | ₩68,240 | ₩68,989 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,764 | ₩71,113 | ₩69,578 | ₩69,977 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,467 | ₩69,115 | ₩67,479 | ₩68,868 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩71,060 | ₩71,126 | ₩68,654 | ₩68,801 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,806 | ₩71,754 | ₩69,991 | ₩70,779 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,581 | ₩72,409 | ₩70,926 | ₩70,939 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,888 | ₩72,850 | ₩71,461 | ₩71,942 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,463 | ₩72,970 | ₩70,345 | ₩72,797 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,541 | ₩73,184 | ₩70,432 | ₩72,810 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,236 | ₩73,732 | ₩70,779 | ₩70,832 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,527 | ₩72,476 | ₩70,827 | ₩71,835 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,939 | ₩73,425 | ₩70,418 | ₩73,064 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,594 | ₩72,489 | ₩71,233 | ₩71,621 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩70,979 | ₩72,129 | ₩69,790 | ₩72,129 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,302 | ₩72,977 | ₩71,273 | ₩71,607 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,394 | ₩72,149 | ₩71,126 | ₩71,541 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩71,982 | ₩72,262 | ₩70,746 | ₩71,033 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,287 | ₩72,663 | ₩70,886 | ₩71,661 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,817 | ₩71,434 | ₩69,376 | ₩71,233 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,483 | ₩72,022 | ₩68,568 | ₩69,977 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩66,049 | ₩67,332 | ₩65,207 | ₩66,998 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,621 | ₩66,543 | ₩65,140 | ₩65,742 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,320 | ₩68,347 | ₩66,957 | ₩67,372 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,746 | ₩68,534 | ₩66,476 | ₩68,454 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,534 | ₩68,534 | ₩66,370 | ₩67,145 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,877 | ₩68,374 | ₩66,650 | ₩67,773 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,087 | ₩66,463 | ₩64,646 | ₩66,316 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,165 | ₩65,114 | ₩63,924 | ₩65,047 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,474 | ₩66,543 | ₩63,978 | ₩64,499 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,630 | ₩66,249 | ₩63,390 | ₩66,049 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,185 | ₩62,214 | ₩59,916 | ₩62,174 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,385 | ₩61,706 | ₩60,357 | ₩60,450 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,907 | ₩63,225 | ₩61,492 | ₩61,907 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,423 | ₩62,054 | ₩59,769 | ₩61,613 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,475 | ₩61,573 | ₩59,127 | ₩59,742 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,793 | ₩59,448 | ₩58,285 | ₩58,767 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,217 | ₩58,406 | ₩56,468 | ₩57,845 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,793 | ₩59,421 | ₩58,243 | ₩58,726 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,807 | ₩59,595 | ₩57,671 | ₩58,125 | -1.16% | 51.2만 |
|---|