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 | ₩162,271 | ₩163,966 | ₩159,216 | ₩160,053 | -1.37% | 56만 |
| 2026.10.08 | ₩159,238 | ₩162,725 | ₩157,342 | ₩162,725 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,340 | ₩159,098 | ₩155,618 | ₩156,206 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,615 | ₩157,809 | ₩151,611 | ₩155,565 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,612 | ₩160,294 | ₩150,449 | ₩155,752 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,477 | ₩155,124 | ₩150,549 | ₩154,697 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,268 | ₩153,254 | ₩145,867 | ₩153,080 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,674 | ₩153,338 | ₩146,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,123 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩142,928 | ₩148,218 | ₩142,621 | ₩147,256 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,797 | ₩146,021 | ₩142,661 | ₩144,678 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩139,870 | ₩143,596 | ₩138,253 | ₩141,112 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩136,036 | ₩141,579 | ₩134,607 | ₩140,057 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩138,921 | ₩139,242 | ₩132,843 | ₩136,196 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩139,870 | ₩142,261 | ₩136,557 | ₩138,854 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,613 | ₩150,703 | ₩143,676 | ₩145,734 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,848 | ₩151,130 | ₩146,014 | ₩148,472 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,774 | ₩151,117 | ₩144,797 | ₩147,644 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,264 | ₩149,523 | ₩143,717 | ₩146,108 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,326 | ₩146,669 | ₩140,638 | ₩143,917 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,454 | ₩142,528 | ₩137,063 | ₩141,379 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩136,089 | ₩140,257 | ₩135,662 | ₩138,454 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,498 | ₩136,570 | ₩133,070 | ₩136,437 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,589 | ₩141,152 | ₩137,585 | ₩139,749 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,179 | ₩142,568 | ₩137,438 | ₩138,667 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,530 | ₩140,925 | ₩136,530 | ₩139,589 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,223 | ₩137,625 | ₩133,712 | ₩136,570 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,338 | ₩135,648 | ₩132,403 | ₩135,168 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩134,059 | ₩136,383 | ₩132,089 | ₩133,257 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,795 | ₩135,795 | ₩130,426 | ₩131,761 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,616 | ₩135,181 | ₩131,454 | ₩131,988 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩127,006 | ₩133,698 | ₩125,964 | ₩132,590 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩130,025 | ₩130,025 | ₩124,415 | ₩125,123 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,843 | ₩133,859 | ₩131,528 | ₩132,309 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,256 | ₩135,101 | ₩132,256 | ₩133,511 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,166 | ₩136,730 | ₩132,189 | ₩132,937 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩132,910 | ₩133,645 | ₩130,760 | ₩132,723 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,578 | ₩134,246 | ₩132,042 | ₩133,191 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,469 | ₩133,151 | ₩129,744 | ₩131,935 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,706 | ₩132,817 | ₩129,637 | ₩131,387 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,741 | ₩130,426 | ₩126,926 | ₩129,637 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩124,976 | ₩128,809 | ₩124,521 | ₩127,099 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩118,884 | ₩124,348 | ₩118,377 | ₩123,399 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,852 | ₩122,852 | ₩115,051 | ₩118,965 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,561 | ₩126,231 | ₩119,773 | ₩120,755 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,147 | ₩127,415 | ₩122,037 | ₩123,439 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,573 | ₩126,846 | ₩122,625 | ₩124,508 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,374 | ₩125,136 | ₩120,234 | ₩121,169 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩126,966 | ₩126,966 | ₩122,571 | ₩123,653 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,462 | ₩131,218 | ₩125,443 | ₩127,206 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,447 | ₩129,661 | ₩126,899 | ₩128,475 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,269 | ₩127,627 | ₩123,573 | ₩127,180 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩125,977 | ₩127,767 | ₩124,014 | ₩126,298 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,730 | ₩125,977 | ₩120,795 | ₩125,029 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,220 | ₩122,979 | ₩118,778 | ₩121,142 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩121,890 | ₩124,869 | ₩121,890 | ₩123,266 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,552 | ₩122,357 | ₩118,778 | ₩122,024 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,714 | ₩120,888 | ₩118,524 | ₩118,764 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,579 | ₩122,985 | ₩118,030 | ₩120,848 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,549 | ₩120,331 | ₩117,388 | ₩118,083 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩116,954 | ₩116,954 | ₩113,052 | ₩115,892 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,549 | ₩121,436 | ₩116,600 | ₩117,856 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,867 | ₩118,737 | ₩113,639 | ₩118,417 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,682 | ₩121,436 | ₩115,825 | ₩117,709 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,220 | ₩120,447 | ₩114,944 | ₩115,104 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,179 | ₩118,270 | ₩111,244 | ₩118,190 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,827 | ₩117,094 | ₩108,158 | ₩110,843 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,849 | ₩118,283 | ₩113,635 | ₩117,816 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,209 | ₩116,433 | ₩112,326 | ₩113,849 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩110,068 | ₩115,886 | ₩108,893 | ₩113,889 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,450 | ₩110,776 | ₩106,021 | ₩110,068 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,346 | ₩105,046 | ₩101,346 | ₩103,897 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,189 | ₩104,585 | ₩100,250 | ₩102,307 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩104,926 | ₩108,130 | ₩102,428 | ₩103,937 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,689 | ₩109,654 | ₩103,470 | ₩106,208 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,228 | ₩119,419 | ₩108,419 | ₩108,853 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,846 | ₩121,222 | ₩115,825 | ₩117,175 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩116,093 | ₩120,434 | ₩115,612 | ₩120,193 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,767 | ₩119,045 | ₩112,726 | ₩118,096 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,866 | ₩112,980 | ₩105,874 | ₩112,860 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩109,000 | ₩109,941 | ₩107,664 | ₩108,799 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩109,921 | ₩110,870 | ₩106,876 | ₩109,494 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,107 | ₩110,335 | ₩106,769 | ₩108,746 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩102,975 | ₩109,681 | ₩100,666 | ₩109,547 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩112,913 | ₩114,209 | ₩109,855 | ₩110,282 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,133 | ₩111,257 | ₩108,332 | ₩110,349 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,280 | ₩110,295 | ₩107,677 | ₩108,492 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,868 | ₩110,790 | ₩107,397 | ₩108,759 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,204 | ₩109,481 | ₩104,124 | ₩108,292 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,523 | ₩105,533 | ₩103,522 | ₩104,845 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩104,031 | ₩106,862 | ₩103,616 | ₩104,151 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,727 | ₩105,827 | ₩102,548 | ₩104,899 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,122 | ₩107,063 | ₩102,388 | ₩105,607 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,517 | ₩103,790 | ₩100,294 | ₩103,109 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,382 | ₩106,567 | ₩102,254 | ₩102,601 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,173 | ₩110,295 | ₩106,702 | ₩107,423 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,188 | ₩112,873 | ₩109,160 | ₩110,496 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,593 | ₩113,087 | ₩109,908 | ₩111,564 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,331 | ₩116,413 | ₩113,581 | ₩113,688 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,341 | ₩116,574 | ₩112,900 | ₩115,772 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩114,089 | ₩114,757 | ₩111,104 | ₩111,270 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,700 | ₩116,747 | ₩112,040 | ₩113,915 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,832 | ₩113,915 | ₩110,445 | ₩112,980 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,196 | ₩115,091 | ₩111,658 | ₩114,223 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,686 | ₩119,886 | ₩112,767 | ₩113,955 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,684 | ₩120,287 | ₩115,959 | ₩118,083 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,556 | ₩122,317 | ₩117,275 | ₩119,833 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,596 | ₩123,773 | ₩119,198 | ₩122,384 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,755 | ₩122,324 | ₩116,226 | ₩120,461 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,705 | ₩117,949 | ₩112,747 | ₩114,570 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,612 | ₩118,243 | ₩114,877 | ₩117,669 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,688 | ₩114,764 | ₩112,539 | ₩113,394 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,496 | ₩114,022 | ₩109,066 | ₩113,728 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,666 | ₩111,337 | ₩107,303 | ₩110,803 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,482 | ₩110,776 | ₩107,517 | ₩108,492 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,305 | ₩110,803 | ₩107,116 | ₩109,374 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,440 | ₩109,440 | ₩104,511 | ₩107,664 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩101,933 | ₩106,595 | ₩101,933 | ₩106,261 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,187 | ₩103,480 | ₩101,800 | ₩102,601 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,412 | ₩102,040 | ₩97,699 | ₩101,880 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,785 | ₩105,620 | ₩100,932 | ₩101,466 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,319 | ₩103,910 | ₩98,701 | ₩103,470 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,855 | ₩104,725 | ₩100,077 | ₩102,147 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,516 | ₩101,384 | ₩97,245 | ₩101,025 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,516 | ₩101,519 | ₩98,233 | ₩99,502 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,466 | ₩101,586 | ₩96,590 | ₩96,831 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,636 | ₩102,868 | ₩99,302 | ₩100,464 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩98,020 | ₩99,616 | ₩96,630 | ₩98,661 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,721 | ₩103,643 | ₩98,607 | ₩100,117 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩95,989 | ₩102,080 | ₩95,241 | ₩102,067 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,800 | ₩103,002 | ₩97,953 | ₩98,407 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,691 | ₩101,800 | ₩98,874 | ₩101,159 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩95,041 | ₩101,145 | ₩94,293 | ₩100,691 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,138 | ₩98,647 | ₩95,254 | ₩96,483 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,228 | ₩98,113 | ₩95,054 | ₩97,352 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,829 | ₩96,831 | ₩93,278 | ₩94,747 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,236 | ₩95,335 | ₩92,102 | ₩95,054 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,880 | ₩96,243 | ₩93,264 | ₩93,518 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩96,016 | ₩96,924 | ₩92,703 | ₩93,865 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,787 | ₩98,327 | ₩94,253 | ₩97,712 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,512 | ₩94,039 | ₩89,911 | ₩93,505 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,226 | ₩94,239 | ₩89,911 | ₩90,499 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,220 | ₩96,096 | ₩90,359 | ₩95,562 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩92,022 | ₩94,774 | ₩91,154 | ₩92,623 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩93,077 | ₩93,077 | ₩89,684 | ₩90,472 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,829 | ₩91,795 | ₩88,752 | ₩91,675 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,616 | ₩89,451 | ₩87,387 | ₩88,041 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩92,930 | ₩92,930 | ₩89,016 | ₩89,150 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,125 | ₩97,125 | ₩93,064 | ₩94,066 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,237 | ₩102,534 | ₩97,565 | ₩98,006 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,848 | ₩103,443 | ₩98,180 | ₩101,199 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩95,081 | ₩97,111 | ₩93,518 | ₩96,724 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,542 | ₩99,903 | ₩95,375 | ₩96,911 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,874 | ₩101,666 | ₩98,180 | ₩100,771 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,180 | ₩102,615 | ₩97,485 | ₩100,998 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,618 | ₩104,872 | ₩98,968 | ₩102,187 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩98,033 | ₩101,038 | ₩96,336 | ₩100,891 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,642 | ₩97,151 | ₩92,003 | ₩96,857 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,505 | ₩93,999 | ₩92,196 | ₩92,863 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,446 | ₩93,438 | ₩89,704 | ₩93,211 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,230 | ₩90,032 | ₩87,984 | ₩89,577 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩89,016 | ₩90,152 | ₩88,001 | ₩90,125 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,161 | ₩90,098 | ₩87,384 | ₩89,537 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩86,946 | ₩89,070 | ₩86,719 | ₩87,320 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,542 | ₩86,398 | ₩83,880 | ₩86,051 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩82,952 | ₩85,423 | ₩82,765 | ₩85,423 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,408 | ₩84,942 | ₩82,404 | ₩82,912 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,618 | ₩84,101 | ₩81,536 | ₩83,980 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,815 | ₩81,536 | ₩80,494 | ₩81,002 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,456 | ₩82,231 | ₩80,935 | ₩81,509 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,330 | ₩81,817 | ₩78,330 | ₩81,563 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩77,956 | ₩80,133 | ₩77,475 | ₩78,303 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,549 | ₩81,549 | ₩78,450 | ₩78,758 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,149 | ₩81,750 | ₩78,811 | ₩81,509 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,223 | ₩81,255 | ₩77,729 | ₩80,654 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,317 | ₩80,721 | ₩78,277 | ₩79,679 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,761 | ₩80,935 | ₩77,749 | ₩79,238 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,101 | ₩80,147 | ₩77,061 | ₩79,693 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩76,006 | ₩77,622 | ₩76,006 | ₩76,741 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,449 | ₩78,664 | ₩75,912 | ₩76,233 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩78,050 | ₩78,784 | ₩76,220 | ₩76,487 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,408 | ₩77,555 | ₩74,577 | ₩75,204 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,380 | ₩77,809 | ₩75,765 | ₩77,569 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,804 | ₩75,752 | ₩74,109 | ₩75,138 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,218 | ₩76,260 | ₩74,256 | ₩75,298 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,220 | ₩76,260 | ₩72,493 | ₩74,510 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,739 | ₩76,614 | ₩74,456 | ₩75,418 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,581 | ₩76,022 | ₩73,581 | ₩74,603 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,361 | ₩73,802 | ₩71,872 | ₩72,747 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩73,014 | ₩73,027 | ₩71,197 | ₩72,680 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,319 | ₩72,934 | ₩70,997 | ₩72,813 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,123 | ₩72,493 | ₩66,428 | ₩72,279 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,104 | ₩65,333 | ₩62,862 | ₩64,732 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,356 | ₩64,719 | ₩62,501 | ₩62,528 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,385 | ₩64,385 | ₩61,566 | ₩62,768 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,480 | ₩65,480 | ₩64,184 | ₩64,852 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,894 | ₩66,054 | ₩64,465 | ₩64,598 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,719 | ₩65,947 | ₩64,291 | ₩65,654 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,371 | ₩65,133 | ₩63,890 | ₩64,839 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,797 | ₩64,545 | ₩63,623 | ₩64,131 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,066 | ₩65,066 | ₩63,610 | ₩63,944 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩65,026 | ₩65,921 | ₩64,585 | ₩65,133 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩64,024 | ₩65,066 | ₩63,570 | ₩64,612 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩64,972 | ₩65,246 | ₩63,730 | ₩64,278 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,467 | ₩65,854 | ₩64,545 | ₩65,600 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,799 | ₩64,886 | ₩63,930 | ₩64,184 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,465 | ₩65,346 | ₩64,144 | ₩65,226 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,759 | ₩65,258 | ₩64,158 | ₩64,852 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,841 | ₩66,655 | ₩64,550 | ₩65,333 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,281 | ₩66,415 | ₩64,520 | ₩65,881 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,671 | ₩67,671 | ₩66,054 | ₩66,148 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩68,980 | ₩69,661 | ₩68,138 | ₩68,940 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,886 | ₩69,875 | ₩68,165 | ₩68,298 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,728 | ₩69,754 | ₩68,218 | ₩68,966 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,741 | ₩71,090 | ₩69,555 | ₩69,955 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,445 | ₩69,093 | ₩67,457 | ₩68,846 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩71,037 | ₩71,104 | ₩68,632 | ₩68,779 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,783 | ₩71,731 | ₩69,968 | ₩70,756 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,558 | ₩72,386 | ₩70,903 | ₩70,917 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,865 | ₩72,827 | ₩71,438 | ₩71,918 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,439 | ₩72,947 | ₩70,322 | ₩72,773 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,518 | ₩73,161 | ₩70,409 | ₩72,787 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,212 | ₩73,708 | ₩70,756 | ₩70,810 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,504 | ₩72,453 | ₩70,804 | ₩71,812 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,917 | ₩73,401 | ₩70,396 | ₩73,040 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,571 | ₩72,466 | ₩71,210 | ₩71,598 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩70,957 | ₩72,105 | ₩69,768 | ₩72,105 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,279 | ₩72,954 | ₩71,251 | ₩71,584 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,371 | ₩72,125 | ₩71,104 | ₩71,518 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩71,958 | ₩72,239 | ₩70,723 | ₩71,010 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,264 | ₩72,640 | ₩70,863 | ₩71,638 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,795 | ₩71,411 | ₩69,354 | ₩71,210 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,461 | ₩71,999 | ₩68,546 | ₩69,955 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩66,028 | ₩67,310 | ₩65,186 | ₩66,976 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,600 | ₩66,522 | ₩65,119 | ₩65,720 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,298 | ₩68,325 | ₩66,936 | ₩67,350 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,724 | ₩68,512 | ₩66,455 | ₩68,432 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,512 | ₩68,512 | ₩66,348 | ₩67,123 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,856 | ₩68,352 | ₩66,629 | ₩67,751 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,066 | ₩66,442 | ₩64,625 | ₩66,295 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,144 | ₩65,093 | ₩63,904 | ₩65,026 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,453 | ₩66,522 | ₩63,957 | ₩64,478 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,610 | ₩66,228 | ₩63,369 | ₩66,028 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,165 | ₩62,194 | ₩59,896 | ₩62,154 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,366 | ₩61,686 | ₩60,337 | ₩60,431 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,887 | ₩63,205 | ₩61,473 | ₩61,887 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,404 | ₩62,034 | ₩59,749 | ₩61,593 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,456 | ₩61,553 | ₩59,108 | ₩59,723 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,774 | ₩59,429 | ₩58,267 | ₩58,748 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,198 | ₩58,387 | ₩56,450 | ₩57,826 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,774 | ₩59,402 | ₩58,224 | ₩58,708 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,788 | ₩59,576 | ₩57,652 | ₩58,106 | -1.16% | 51.2만 |
|---|