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 | ₩162,113 | ₩163,806 | ₩159,061 | ₩159,897 | -1.37% | 56만 |
| 2026.10.08 | ₩159,083 | ₩162,566 | ₩157,188 | ₩162,566 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,188 | ₩158,943 | ₩155,467 | ₩156,054 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,465 | ₩157,655 | ₩151,463 | ₩155,414 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,457 | ₩160,138 | ₩150,302 | ₩155,600 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,330 | ₩154,973 | ₩150,403 | ₩154,546 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,126 | ₩153,105 | ₩145,725 | ₩152,931 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,528 | ₩153,189 | ₩146,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,980 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩142,789 | ₩148,074 | ₩142,482 | ₩147,113 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,657 | ₩145,879 | ₩142,522 | ₩144,538 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩139,733 | ₩143,457 | ₩138,119 | ₩140,974 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩135,903 | ₩141,442 | ₩134,476 | ₩139,920 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩138,786 | ₩139,106 | ₩132,714 | ₩136,064 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩139,733 | ₩142,122 | ₩136,424 | ₩138,719 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,472 | ₩150,556 | ₩143,537 | ₩145,592 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,702 | ₩150,983 | ₩145,872 | ₩148,327 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,632 | ₩150,970 | ₩144,656 | ₩147,500 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,124 | ₩149,378 | ₩143,577 | ₩145,965 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,188 | ₩146,526 | ₩140,501 | ₩143,777 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,319 | ₩142,389 | ₩136,930 | ₩141,241 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩135,957 | ₩140,120 | ₩135,530 | ₩138,319 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,368 | ₩136,437 | ₩132,941 | ₩136,304 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,453 | ₩141,014 | ₩137,451 | ₩139,613 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,041 | ₩142,429 | ₩137,305 | ₩138,532 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,397 | ₩140,788 | ₩136,397 | ₩139,453 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,090 | ₩137,491 | ₩133,581 | ₩136,437 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,208 | ₩135,516 | ₩132,274 | ₩135,036 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩133,928 | ₩136,250 | ₩131,960 | ₩133,128 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,663 | ₩135,663 | ₩130,299 | ₩131,633 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,487 | ₩135,049 | ₩131,326 | ₩131,860 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩126,882 | ₩133,568 | ₩125,841 | ₩132,460 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩129,898 | ₩129,898 | ₩124,293 | ₩125,001 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,714 | ₩133,728 | ₩131,400 | ₩132,180 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,127 | ₩134,969 | ₩132,127 | ₩133,381 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,035 | ₩136,597 | ₩132,060 | ₩132,807 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩132,781 | ₩133,515 | ₩130,632 | ₩132,594 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,448 | ₩134,115 | ₩131,913 | ₩133,061 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,340 | ₩133,021 | ₩129,618 | ₩131,807 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,579 | ₩132,687 | ₩129,511 | ₩131,259 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,616 | ₩130,299 | ₩126,802 | ₩129,511 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩124,854 | ₩128,684 | ₩124,400 | ₩126,976 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩118,769 | ₩124,227 | ₩118,262 | ₩123,279 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,732 | ₩122,732 | ₩114,939 | ₩118,849 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,440 | ₩126,108 | ₩119,656 | ₩120,637 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,027 | ₩127,291 | ₩121,918 | ₩123,319 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,453 | ₩126,722 | ₩122,505 | ₩124,387 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,253 | ₩125,014 | ₩120,117 | ₩121,051 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩126,842 | ₩126,842 | ₩122,452 | ₩123,533 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,337 | ₩131,090 | ₩125,321 | ₩127,083 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,323 | ₩129,535 | ₩126,776 | ₩128,350 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,148 | ₩127,503 | ₩123,453 | ₩127,056 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩125,855 | ₩127,643 | ₩123,893 | ₩126,175 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,611 | ₩125,855 | ₩120,677 | ₩124,907 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,103 | ₩122,859 | ₩118,662 | ₩121,024 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩121,771 | ₩124,747 | ₩121,771 | ₩123,146 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,436 | ₩122,238 | ₩118,662 | ₩121,905 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,597 | ₩120,770 | ₩118,408 | ₩118,649 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,463 | ₩122,866 | ₩117,915 | ₩120,730 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,434 | ₩120,214 | ₩117,274 | ₩117,968 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩116,840 | ₩116,840 | ₩112,942 | ₩115,779 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,434 | ₩121,318 | ₩116,487 | ₩117,741 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,754 | ₩118,622 | ₩113,528 | ₩118,302 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,568 | ₩121,318 | ₩115,713 | ₩117,594 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,103 | ₩120,330 | ₩114,832 | ₩114,992 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,070 | ₩118,155 | ₩111,135 | ₩118,075 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,714 | ₩116,981 | ₩108,053 | ₩110,735 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,738 | ₩118,168 | ₩113,524 | ₩117,701 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,098 | ₩116,320 | ₩112,216 | ₩113,738 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩109,961 | ₩115,773 | ₩108,787 | ₩113,778 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,346 | ₩110,668 | ₩105,918 | ₩109,961 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,247 | ₩104,944 | ₩101,247 | ₩103,796 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,089 | ₩104,483 | ₩100,153 | ₩102,208 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩104,823 | ₩108,025 | ₩102,328 | ₩103,836 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,585 | ₩109,547 | ₩103,369 | ₩106,105 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,114 | ₩119,303 | ₩108,313 | ₩108,747 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,730 | ₩121,104 | ₩115,713 | ₩117,061 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩115,980 | ₩120,317 | ₩115,499 | ₩120,077 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,657 | ₩118,929 | ₩112,617 | ₩117,981 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,760 | ₩112,870 | ₩105,771 | ₩112,750 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩108,894 | ₩109,834 | ₩107,559 | ₩108,693 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩109,814 | ₩110,762 | ₩106,772 | ₩109,387 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,000 | ₩110,228 | ₩106,665 | ₩108,640 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩102,875 | ₩109,574 | ₩100,568 | ₩109,441 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩112,804 | ₩114,098 | ₩109,748 | ₩110,175 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,027 | ₩111,149 | ₩108,226 | ₩110,241 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,174 | ₩110,188 | ₩107,572 | ₩108,386 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,761 | ₩110,682 | ₩107,292 | ₩108,653 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,103 | ₩109,374 | ₩104,023 | ₩108,186 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,422 | ₩105,431 | ₩103,421 | ₩104,743 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩103,929 | ₩106,758 | ₩103,516 | ₩104,049 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,624 | ₩105,724 | ₩102,448 | ₩104,797 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,022 | ₩106,959 | ₩102,288 | ₩105,504 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,420 | ₩103,689 | ₩100,197 | ₩103,009 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,278 | ₩106,463 | ₩102,154 | ₩102,501 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,067 | ₩110,188 | ₩106,598 | ₩107,319 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,081 | ₩112,764 | ₩109,054 | ₩110,388 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,483 | ₩112,977 | ₩109,801 | ₩111,456 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,219 | ₩116,300 | ₩113,471 | ₩113,578 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,231 | ₩116,460 | ₩112,790 | ₩115,659 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩113,978 | ₩114,645 | ₩110,995 | ₩111,162 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,590 | ₩116,634 | ₩111,931 | ₩113,804 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,723 | ₩113,804 | ₩110,337 | ₩112,870 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,085 | ₩114,979 | ₩111,549 | ₩114,111 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,569 | ₩119,770 | ₩112,657 | ₩113,844 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,569 | ₩120,170 | ₩115,846 | ₩117,968 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,438 | ₩122,198 | ₩117,161 | ₩119,716 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,478 | ₩123,653 | ₩119,082 | ₩122,265 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,637 | ₩122,205 | ₩116,113 | ₩120,343 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,593 | ₩117,835 | ₩112,637 | ₩114,458 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,499 | ₩118,128 | ₩114,765 | ₩117,554 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,578 | ₩114,652 | ₩112,430 | ₩113,284 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,388 | ₩113,911 | ₩108,960 | ₩113,618 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,560 | ₩111,229 | ₩107,199 | ₩110,695 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,375 | ₩110,668 | ₩107,412 | ₩108,386 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,200 | ₩110,695 | ₩107,012 | ₩109,267 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,334 | ₩109,334 | ₩104,410 | ₩107,559 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩101,834 | ₩106,492 | ₩101,834 | ₩106,158 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,088 | ₩103,379 | ₩101,701 | ₩102,501 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,314 | ₩101,941 | ₩97,604 | ₩101,781 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,683 | ₩105,517 | ₩100,833 | ₩101,367 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,220 | ₩103,809 | ₩98,605 | ₩103,369 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,755 | ₩104,623 | ₩99,979 | ₩102,048 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,419 | ₩101,286 | ₩97,150 | ₩100,927 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,419 | ₩101,420 | ₩98,138 | ₩99,405 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,367 | ₩101,487 | ₩96,496 | ₩96,736 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,539 | ₩102,768 | ₩99,205 | ₩100,366 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩97,924 | ₩99,519 | ₩96,536 | ₩98,565 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,622 | ₩103,542 | ₩98,511 | ₩100,019 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩95,896 | ₩101,981 | ₩95,148 | ₩101,968 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,701 | ₩102,902 | ₩97,857 | ₩98,311 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,593 | ₩101,701 | ₩98,778 | ₩101,060 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩94,948 | ₩101,047 | ₩94,201 | ₩100,593 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,043 | ₩98,551 | ₩95,162 | ₩96,389 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,135 | ₩98,018 | ₩94,962 | ₩97,257 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,736 | ₩96,736 | ₩93,187 | ₩94,655 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,146 | ₩95,242 | ₩92,012 | ₩94,962 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,788 | ₩96,149 | ₩93,173 | ₩93,427 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩95,922 | ₩96,830 | ₩92,613 | ₩93,774 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,695 | ₩98,231 | ₩94,161 | ₩97,617 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,424 | ₩93,947 | ₩89,824 | ₩93,414 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,134 | ₩94,148 | ₩89,824 | ₩90,411 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,132 | ₩96,002 | ₩90,271 | ₩95,469 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩91,932 | ₩94,681 | ₩91,065 | ₩92,533 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩92,987 | ₩92,987 | ₩89,597 | ₩90,384 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,743 | ₩91,705 | ₩88,666 | ₩91,585 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,529 | ₩89,363 | ₩87,302 | ₩87,956 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩92,840 | ₩92,840 | ₩88,930 | ₩89,063 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,030 | ₩97,030 | ₩92,973 | ₩93,974 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,139 | ₩102,435 | ₩97,470 | ₩97,911 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,752 | ₩103,342 | ₩98,084 | ₩101,100 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩94,988 | ₩97,017 | ₩93,427 | ₩96,630 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,445 | ₩99,806 | ₩95,282 | ₩96,817 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,778 | ₩101,567 | ₩98,084 | ₩100,673 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,084 | ₩102,515 | ₩97,390 | ₩100,900 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,516 | ₩104,770 | ₩98,872 | ₩102,088 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩97,937 | ₩100,940 | ₩96,243 | ₩100,793 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,549 | ₩97,057 | ₩91,914 | ₩96,763 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,414 | ₩93,907 | ₩92,106 | ₩92,773 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,358 | ₩93,347 | ₩89,617 | ₩93,120 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,143 | ₩89,944 | ₩87,898 | ₩89,490 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩88,930 | ₩90,064 | ₩87,916 | ₩90,037 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,076 | ₩90,011 | ₩87,299 | ₩89,450 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩86,861 | ₩88,983 | ₩86,634 | ₩87,235 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,459 | ₩86,314 | ₩83,799 | ₩85,967 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩82,871 | ₩85,340 | ₩82,684 | ₩85,340 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,326 | ₩84,860 | ₩82,324 | ₩82,831 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,538 | ₩84,019 | ₩81,457 | ₩83,899 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,736 | ₩81,457 | ₩80,416 | ₩80,923 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,377 | ₩82,151 | ₩80,856 | ₩81,430 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,254 | ₩81,737 | ₩78,254 | ₩81,483 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩77,880 | ₩80,055 | ₩77,400 | ₩78,227 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,470 | ₩81,470 | ₩78,374 | ₩78,681 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,070 | ₩81,670 | ₩78,734 | ₩81,430 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,147 | ₩81,176 | ₩77,653 | ₩80,576 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,241 | ₩80,643 | ₩78,201 | ₩79,602 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,683 | ₩80,856 | ₩77,673 | ₩79,161 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,026 | ₩80,069 | ₩76,986 | ₩79,615 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩75,932 | ₩77,547 | ₩75,932 | ₩76,666 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,373 | ₩78,588 | ₩75,839 | ₩76,159 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩77,974 | ₩78,708 | ₩76,145 | ₩76,412 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,333 | ₩77,480 | ₩74,504 | ₩75,131 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,306 | ₩77,733 | ₩75,692 | ₩77,493 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,731 | ₩75,678 | ₩74,037 | ₩75,065 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,145 | ₩76,185 | ₩74,184 | ₩75,225 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,145 | ₩76,185 | ₩72,422 | ₩74,437 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,665 | ₩76,539 | ₩74,384 | ₩75,345 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,510 | ₩75,948 | ₩73,510 | ₩74,531 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,290 | ₩73,730 | ₩71,802 | ₩72,676 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩72,943 | ₩72,956 | ₩71,128 | ₩72,609 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,249 | ₩72,863 | ₩70,928 | ₩72,743 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,058 | ₩72,422 | ₩66,364 | ₩72,209 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,042 | ₩65,269 | ₩62,801 | ₩64,669 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,294 | ₩64,656 | ₩62,440 | ₩62,467 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,322 | ₩64,322 | ₩61,506 | ₩62,707 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,416 | ₩65,416 | ₩64,122 | ₩64,789 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,830 | ₩65,990 | ₩64,402 | ₩64,535 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,656 | ₩65,883 | ₩64,229 | ₩65,590 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,309 | ₩65,069 | ₩63,828 | ₩64,776 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,735 | ₩64,482 | ₩63,561 | ₩64,068 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,003 | ₩65,003 | ₩63,548 | ₩63,882 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩64,962 | ₩65,857 | ₩64,522 | ₩65,069 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩63,962 | ₩65,003 | ₩63,508 | ₩64,549 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩64,909 | ₩65,183 | ₩63,668 | ₩64,215 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,403 | ₩65,790 | ₩64,482 | ₩65,536 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,736 | ₩64,822 | ₩63,868 | ₩64,122 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,402 | ₩65,283 | ₩64,082 | ₩65,163 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,696 | ₩65,195 | ₩64,095 | ₩64,789 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,777 | ₩66,591 | ₩64,487 | ₩65,269 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,217 | ₩66,350 | ₩64,457 | ₩65,817 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,605 | ₩67,605 | ₩65,990 | ₩66,083 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩68,913 | ₩69,593 | ₩68,072 | ₩68,873 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,819 | ₩69,807 | ₩68,099 | ₩68,232 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,660 | ₩69,687 | ₩68,152 | ₩68,899 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,673 | ₩71,021 | ₩69,488 | ₩69,887 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,379 | ₩69,026 | ₩67,391 | ₩68,779 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩70,968 | ₩71,034 | ₩68,566 | ₩68,712 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,714 | ₩71,662 | ₩69,900 | ₩70,687 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,488 | ₩72,315 | ₩70,834 | ₩70,848 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,795 | ₩72,756 | ₩71,368 | ₩71,848 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,369 | ₩72,876 | ₩70,254 | ₩72,702 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,448 | ₩73,089 | ₩70,340 | ₩72,716 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,142 | ₩73,637 | ₩70,687 | ₩70,741 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,435 | ₩72,382 | ₩70,735 | ₩71,742 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,848 | ₩73,330 | ₩70,327 | ₩72,969 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,501 | ₩72,396 | ₩71,141 | ₩71,528 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩70,888 | ₩72,035 | ₩69,700 | ₩72,035 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,209 | ₩72,883 | ₩71,181 | ₩71,515 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,301 | ₩72,055 | ₩71,034 | ₩71,448 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩71,888 | ₩72,169 | ₩70,654 | ₩70,941 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,195 | ₩72,569 | ₩70,794 | ₩71,568 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,727 | ₩71,341 | ₩69,286 | ₩71,141 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,393 | ₩71,928 | ₩68,479 | ₩69,887 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩65,963 | ₩67,244 | ₩65,123 | ₩66,911 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,536 | ₩66,457 | ₩65,056 | ₩65,656 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,232 | ₩68,259 | ₩66,871 | ₩67,284 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,658 | ₩68,445 | ₩66,390 | ₩68,365 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,445 | ₩68,445 | ₩66,284 | ₩67,058 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,791 | ₩68,285 | ₩66,564 | ₩67,685 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,003 | ₩66,377 | ₩64,562 | ₩66,230 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,082 | ₩65,029 | ₩63,842 | ₩64,962 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,390 | ₩66,457 | ₩63,895 | ₩64,415 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,548 | ₩66,164 | ₩63,308 | ₩65,963 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,106 | ₩62,133 | ₩59,838 | ₩62,093 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,306 | ₩61,626 | ₩60,278 | ₩60,372 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,826 | ₩63,144 | ₩61,413 | ₩61,826 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,345 | ₩61,973 | ₩59,691 | ₩61,533 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,398 | ₩61,493 | ₩59,051 | ₩59,665 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,717 | ₩59,371 | ₩58,210 | ₩58,690 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,142 | ₩58,330 | ₩56,395 | ₩57,770 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,717 | ₩59,344 | ₩58,167 | ₩58,650 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,730 | ₩59,518 | ₩57,596 | ₩58,050 | -1.16% | 51.2만 |
|---|