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 | ₩162,251 | ₩163,946 | ₩159,197 | ₩160,034 | -1.37% | 56만 |
| 2026.10.08 | ₩159,219 | ₩162,705 | ₩157,323 | ₩162,705 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,321 | ₩159,079 | ₩155,600 | ₩156,187 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,596 | ₩157,790 | ₩151,593 | ₩155,546 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,593 | ₩160,274 | ₩150,431 | ₩155,733 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,459 | ₩155,106 | ₩150,531 | ₩154,678 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,250 | ₩153,236 | ₩145,850 | ₩153,062 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,656 | ₩153,320 | ₩146,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,105 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩142,911 | ₩148,200 | ₩142,604 | ₩147,239 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,779 | ₩146,003 | ₩142,644 | ₩144,661 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩139,853 | ₩143,579 | ₩138,237 | ₩141,095 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩136,020 | ₩141,562 | ₩134,590 | ₩140,040 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩138,904 | ₩139,225 | ₩132,827 | ₩136,180 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩139,853 | ₩142,244 | ₩136,540 | ₩138,838 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,596 | ₩150,685 | ₩143,659 | ₩145,716 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,830 | ₩151,112 | ₩145,997 | ₩148,454 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,756 | ₩151,099 | ₩144,780 | ₩147,626 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,247 | ₩149,505 | ₩143,699 | ₩146,090 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,309 | ₩146,651 | ₩140,621 | ₩143,900 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,437 | ₩142,511 | ₩137,047 | ₩141,362 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩136,073 | ₩140,240 | ₩135,646 | ₩138,437 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,482 | ₩136,554 | ₩133,054 | ₩136,420 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,572 | ₩141,135 | ₩137,569 | ₩139,733 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,162 | ₩142,551 | ₩137,422 | ₩138,651 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,514 | ₩140,908 | ₩136,514 | ₩139,572 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,207 | ₩137,609 | ₩133,696 | ₩136,554 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,322 | ₩135,632 | ₩132,387 | ₩135,151 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩134,043 | ₩136,367 | ₩132,073 | ₩133,241 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,779 | ₩135,779 | ₩130,410 | ₩131,746 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,600 | ₩135,165 | ₩131,438 | ₩131,973 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩126,991 | ₩133,682 | ₩125,949 | ₩132,574 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩130,009 | ₩130,009 | ₩124,400 | ₩125,108 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,827 | ₩133,842 | ₩131,512 | ₩132,293 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,240 | ₩135,085 | ₩132,240 | ₩133,495 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,150 | ₩136,714 | ₩132,173 | ₩132,921 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩132,894 | ₩133,629 | ₩130,744 | ₩132,707 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,562 | ₩134,230 | ₩132,026 | ₩133,175 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,453 | ₩133,135 | ₩129,729 | ₩131,919 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,690 | ₩132,801 | ₩129,622 | ₩131,372 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,725 | ₩130,410 | ₩126,911 | ₩129,622 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩124,961 | ₩128,794 | ₩124,506 | ₩127,084 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩118,870 | ₩124,333 | ₩118,363 | ₩123,385 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,837 | ₩122,837 | ₩115,037 | ₩118,950 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,547 | ₩126,216 | ₩119,758 | ₩120,740 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,133 | ₩127,399 | ₩122,022 | ₩123,425 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,558 | ₩126,830 | ₩122,610 | ₩124,493 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,360 | ₩125,121 | ₩120,219 | ₩121,154 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩126,951 | ₩126,951 | ₩122,556 | ₩123,638 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,447 | ₩131,202 | ₩125,428 | ₩127,191 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,432 | ₩129,646 | ₩126,884 | ₩128,460 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,254 | ₩127,612 | ₩123,558 | ₩127,164 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩125,962 | ₩127,752 | ₩123,999 | ₩126,283 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,715 | ₩125,962 | ₩120,780 | ₩125,014 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,206 | ₩122,964 | ₩118,763 | ₩121,127 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩121,875 | ₩124,854 | ₩121,875 | ₩123,251 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,538 | ₩122,343 | ₩118,763 | ₩122,009 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,700 | ₩120,874 | ₩118,510 | ₩118,750 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,565 | ₩122,971 | ₩118,015 | ₩120,834 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,535 | ₩120,317 | ₩117,374 | ₩118,069 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩116,940 | ₩116,940 | ₩113,039 | ₩115,878 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,535 | ₩121,421 | ₩116,586 | ₩117,842 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,853 | ₩118,723 | ₩113,625 | ₩118,403 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,668 | ₩121,421 | ₩115,812 | ₩117,695 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,206 | ₩120,433 | ₩114,930 | ₩115,090 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,165 | ₩118,256 | ₩111,230 | ₩118,176 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,813 | ₩117,080 | ₩108,145 | ₩110,830 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,835 | ₩118,269 | ₩113,621 | ₩117,802 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,196 | ₩116,419 | ₩112,312 | ₩113,835 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩110,055 | ₩115,872 | ₩108,880 | ₩113,875 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,437 | ₩110,763 | ₩106,008 | ₩110,055 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,333 | ₩105,033 | ₩101,333 | ₩103,885 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,177 | ₩104,572 | ₩100,238 | ₩102,295 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩104,913 | ₩108,117 | ₩102,415 | ₩103,925 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,676 | ₩109,641 | ₩103,457 | ₩106,195 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,214 | ₩119,404 | ₩108,406 | ₩108,840 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,832 | ₩121,208 | ₩115,812 | ₩117,161 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩116,079 | ₩120,420 | ₩115,598 | ₩120,179 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,753 | ₩119,030 | ₩112,713 | ₩118,082 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,853 | ₩112,967 | ₩105,861 | ₩112,847 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩108,987 | ₩109,928 | ₩107,651 | ₩108,786 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩109,908 | ₩110,856 | ₩106,863 | ₩109,481 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,093 | ₩110,322 | ₩106,756 | ₩108,733 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩102,963 | ₩109,668 | ₩100,654 | ₩109,534 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩112,900 | ₩114,196 | ₩109,841 | ₩110,269 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,120 | ₩111,244 | ₩108,319 | ₩110,336 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,267 | ₩110,282 | ₩107,664 | ₩108,479 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,855 | ₩110,776 | ₩107,384 | ₩108,746 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,192 | ₩109,467 | ₩104,112 | ₩108,279 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,511 | ₩105,521 | ₩103,509 | ₩104,833 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩104,018 | ₩106,850 | ₩103,604 | ₩104,138 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,714 | ₩105,814 | ₩102,536 | ₩104,886 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,110 | ₩107,050 | ₩102,375 | ₩105,594 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,505 | ₩103,778 | ₩100,282 | ₩103,097 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,369 | ₩106,554 | ₩102,242 | ₩102,589 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,160 | ₩110,282 | ₩106,689 | ₩107,411 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,175 | ₩112,860 | ₩109,147 | ₩110,482 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,579 | ₩113,074 | ₩109,895 | ₩111,551 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,317 | ₩116,399 | ₩113,568 | ₩113,675 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,327 | ₩116,560 | ₩112,887 | ₩115,758 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩114,075 | ₩114,743 | ₩111,090 | ₩111,257 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,686 | ₩116,733 | ₩112,026 | ₩113,902 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,818 | ₩113,902 | ₩110,432 | ₩112,967 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,182 | ₩115,077 | ₩111,644 | ₩114,209 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,672 | ₩119,872 | ₩112,753 | ₩113,942 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,670 | ₩120,273 | ₩115,945 | ₩118,069 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,541 | ₩122,303 | ₩117,261 | ₩119,818 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,581 | ₩123,759 | ₩119,184 | ₩122,370 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,740 | ₩122,309 | ₩116,212 | ₩120,446 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,691 | ₩117,935 | ₩112,733 | ₩114,556 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,598 | ₩118,229 | ₩114,863 | ₩117,655 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,675 | ₩114,750 | ₩112,526 | ₩113,381 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,482 | ₩114,009 | ₩109,053 | ₩113,715 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,653 | ₩111,324 | ₩107,290 | ₩110,790 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,469 | ₩110,763 | ₩107,504 | ₩108,479 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,292 | ₩110,790 | ₩107,103 | ₩109,361 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,427 | ₩109,427 | ₩104,499 | ₩107,651 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩101,921 | ₩106,582 | ₩101,921 | ₩106,249 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,175 | ₩103,468 | ₩101,788 | ₩102,589 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,400 | ₩102,028 | ₩97,687 | ₩101,868 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,773 | ₩105,607 | ₩100,919 | ₩101,454 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,307 | ₩103,898 | ₩98,689 | ₩103,457 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,843 | ₩104,713 | ₩100,065 | ₩102,135 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,504 | ₩101,372 | ₩97,233 | ₩101,013 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,504 | ₩101,507 | ₩98,221 | ₩99,490 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,454 | ₩101,574 | ₩96,579 | ₩96,819 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,624 | ₩102,856 | ₩99,290 | ₩100,452 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩98,008 | ₩99,604 | ₩96,619 | ₩98,649 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,709 | ₩103,631 | ₩98,595 | ₩100,105 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩95,978 | ₩102,068 | ₩95,230 | ₩102,055 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,788 | ₩102,990 | ₩97,941 | ₩98,395 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,679 | ₩101,788 | ₩98,863 | ₩101,147 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩95,029 | ₩101,133 | ₩94,281 | ₩100,679 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,126 | ₩98,636 | ₩95,243 | ₩96,472 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,216 | ₩98,101 | ₩95,043 | ₩97,340 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,817 | ₩96,819 | ₩93,266 | ₩94,736 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,225 | ₩95,323 | ₩92,091 | ₩95,043 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,869 | ₩96,231 | ₩93,253 | ₩93,507 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩96,004 | ₩96,913 | ₩92,692 | ₩93,854 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,776 | ₩98,315 | ₩94,241 | ₩97,701 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,502 | ₩94,028 | ₩89,901 | ₩93,493 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,215 | ₩94,228 | ₩89,901 | ₩90,488 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,209 | ₩96,085 | ₩90,348 | ₩95,550 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩92,011 | ₩94,762 | ₩91,143 | ₩92,612 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩93,066 | ₩93,066 | ₩89,674 | ₩90,462 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,819 | ₩91,784 | ₩88,741 | ₩91,664 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,605 | ₩89,440 | ₩87,376 | ₩88,031 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩92,919 | ₩92,919 | ₩89,006 | ₩89,139 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,113 | ₩97,113 | ₩93,053 | ₩94,054 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,225 | ₩102,522 | ₩97,554 | ₩97,994 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,836 | ₩103,430 | ₩98,168 | ₩101,187 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩95,069 | ₩97,100 | ₩93,507 | ₩96,712 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,530 | ₩99,891 | ₩95,363 | ₩96,899 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,863 | ₩101,654 | ₩98,168 | ₩100,759 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,168 | ₩102,602 | ₩97,474 | ₩100,986 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,606 | ₩104,860 | ₩98,956 | ₩102,175 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩98,021 | ₩101,026 | ₩96,325 | ₩100,879 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,630 | ₩97,140 | ₩91,992 | ₩96,846 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,493 | ₩93,988 | ₩92,184 | ₩92,852 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,435 | ₩93,427 | ₩89,694 | ₩93,200 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,219 | ₩90,021 | ₩87,973 | ₩89,567 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩89,006 | ₩90,141 | ₩87,991 | ₩90,114 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,151 | ₩90,088 | ₩87,374 | ₩89,527 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩86,936 | ₩89,059 | ₩86,708 | ₩87,309 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,531 | ₩86,388 | ₩83,870 | ₩86,041 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩82,942 | ₩85,413 | ₩82,755 | ₩85,413 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,398 | ₩84,932 | ₩82,394 | ₩82,902 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,608 | ₩84,091 | ₩81,526 | ₩83,970 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,805 | ₩81,526 | ₩80,484 | ₩80,992 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,446 | ₩82,221 | ₩80,925 | ₩81,500 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,321 | ₩81,807 | ₩78,321 | ₩81,553 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩77,947 | ₩80,124 | ₩77,466 | ₩78,294 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,540 | ₩81,540 | ₩78,441 | ₩78,748 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,139 | ₩81,740 | ₩78,802 | ₩81,500 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,214 | ₩81,246 | ₩77,720 | ₩80,645 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,307 | ₩80,712 | ₩78,267 | ₩79,670 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,752 | ₩80,925 | ₩77,740 | ₩79,229 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,092 | ₩80,137 | ₩77,052 | ₩79,683 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩75,997 | ₩77,613 | ₩75,997 | ₩76,731 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,439 | ₩78,655 | ₩75,903 | ₩76,224 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩78,040 | ₩78,775 | ₩76,210 | ₩76,478 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,399 | ₩77,546 | ₩74,568 | ₩75,195 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,371 | ₩77,800 | ₩75,756 | ₩77,559 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,795 | ₩75,743 | ₩74,100 | ₩75,129 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,209 | ₩76,251 | ₩74,247 | ₩75,289 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,210 | ₩76,251 | ₩72,484 | ₩74,501 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,730 | ₩76,604 | ₩74,447 | ₩75,409 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,573 | ₩76,013 | ₩73,573 | ₩74,594 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,352 | ₩73,793 | ₩71,863 | ₩72,738 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩73,005 | ₩73,018 | ₩71,189 | ₩72,671 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,310 | ₩72,925 | ₩70,988 | ₩72,805 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,115 | ₩72,484 | ₩66,420 | ₩72,270 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,096 | ₩65,325 | ₩62,854 | ₩64,724 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,348 | ₩64,711 | ₩62,494 | ₩62,520 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,377 | ₩64,377 | ₩61,559 | ₩62,761 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,472 | ₩65,472 | ₩64,177 | ₩64,844 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,886 | ₩66,046 | ₩64,457 | ₩64,591 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,711 | ₩65,940 | ₩64,283 | ₩65,646 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,364 | ₩65,125 | ₩63,883 | ₩64,831 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,789 | ₩64,537 | ₩63,616 | ₩64,123 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,058 | ₩65,058 | ₩63,602 | ₩63,936 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩65,018 | ₩65,913 | ₩64,577 | ₩65,125 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩64,016 | ₩65,058 | ₩63,562 | ₩64,604 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩64,965 | ₩65,238 | ₩63,722 | ₩64,270 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,459 | ₩65,846 | ₩64,537 | ₩65,592 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,791 | ₩64,878 | ₩63,923 | ₩64,177 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,457 | ₩65,339 | ₩64,136 | ₩65,218 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,751 | ₩65,250 | ₩64,150 | ₩64,844 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,833 | ₩66,647 | ₩64,543 | ₩65,325 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,273 | ₩66,407 | ₩64,512 | ₩65,873 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,663 | ₩67,663 | ₩66,046 | ₩66,140 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩68,971 | ₩69,653 | ₩68,130 | ₩68,931 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,878 | ₩69,866 | ₩68,157 | ₩68,290 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,719 | ₩69,746 | ₩68,210 | ₩68,958 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,733 | ₩71,082 | ₩69,547 | ₩69,946 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,437 | ₩69,085 | ₩67,449 | ₩68,838 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩71,028 | ₩71,095 | ₩68,624 | ₩68,771 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,775 | ₩71,723 | ₩69,960 | ₩70,748 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,549 | ₩72,377 | ₩70,895 | ₩70,908 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,856 | ₩72,818 | ₩71,429 | ₩71,910 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,431 | ₩72,938 | ₩70,314 | ₩72,765 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,509 | ₩73,152 | ₩70,401 | ₩72,778 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,204 | ₩73,700 | ₩70,748 | ₩70,801 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,496 | ₩72,444 | ₩70,796 | ₩71,803 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,908 | ₩73,392 | ₩70,387 | ₩73,032 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,563 | ₩72,457 | ₩71,202 | ₩71,589 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩70,948 | ₩72,097 | ₩69,759 | ₩72,097 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,270 | ₩72,945 | ₩71,242 | ₩71,576 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,362 | ₩72,117 | ₩71,095 | ₩71,509 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩71,950 | ₩72,230 | ₩70,714 | ₩71,002 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,255 | ₩72,631 | ₩70,855 | ₩71,629 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,786 | ₩71,402 | ₩69,345 | ₩71,202 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,452 | ₩71,990 | ₩68,537 | ₩69,946 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩66,020 | ₩67,302 | ₩65,178 | ₩66,968 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,592 | ₩66,514 | ₩65,111 | ₩65,713 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,290 | ₩68,317 | ₩66,928 | ₩67,342 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,716 | ₩68,504 | ₩66,447 | ₩68,424 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,504 | ₩68,504 | ₩66,340 | ₩67,115 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,848 | ₩68,344 | ₩66,621 | ₩67,743 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,058 | ₩66,434 | ₩64,617 | ₩66,287 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,136 | ₩65,085 | ₩63,896 | ₩65,018 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,445 | ₩66,514 | ₩63,949 | ₩64,470 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,602 | ₩66,220 | ₩63,362 | ₩66,020 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,158 | ₩62,186 | ₩59,889 | ₩62,146 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,358 | ₩61,679 | ₩60,330 | ₩60,423 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,879 | ₩63,198 | ₩61,465 | ₩61,879 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,397 | ₩62,026 | ₩59,742 | ₩61,585 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,448 | ₩61,545 | ₩59,101 | ₩59,716 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,767 | ₩59,422 | ₩58,260 | ₩58,741 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,191 | ₩58,380 | ₩56,443 | ₩57,819 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,767 | ₩59,395 | ₩58,217 | ₩58,701 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,781 | ₩59,569 | ₩57,645 | ₩58,099 | -1.16% | 51.2만 |
|---|