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 | ₩162,597 | ₩164,296 | ₩159,536 | ₩160,375 | -1.37% | 56만 |
| 2026.10.08 | ₩159,559 | ₩163,052 | ₩157,658 | ₩163,052 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,655 | ₩159,418 | ₩155,932 | ₩156,521 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,924 | ₩158,127 | ₩151,916 | ₩155,878 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,934 | ₩160,616 | ₩150,752 | ₩156,066 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,783 | ₩155,437 | ₩150,852 | ₩155,008 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,562 | ₩153,563 | ₩146,161 | ₩153,389 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,976 | ₩153,647 | ₩147,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,419 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩143,216 | ₩148,517 | ₩142,908 | ₩147,553 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩144,086 | ₩146,315 | ₩142,949 | ₩144,970 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩140,151 | ₩143,886 | ₩138,532 | ₩141,396 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩136,310 | ₩141,864 | ₩134,878 | ₩140,339 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩139,201 | ₩139,522 | ₩133,111 | ₩136,470 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩140,151 | ₩142,547 | ₩136,832 | ₩139,134 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,907 | ₩151,006 | ₩143,966 | ₩146,027 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩150,150 | ₩151,434 | ₩146,308 | ₩148,771 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩146,067 | ₩151,421 | ₩145,089 | ₩147,941 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,555 | ₩149,824 | ₩144,006 | ₩146,402 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,610 | ₩146,964 | ₩140,921 | ₩144,207 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,732 | ₩142,815 | ₩137,339 | ₩141,664 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩136,363 | ₩140,539 | ₩135,935 | ₩138,732 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,767 | ₩136,845 | ₩133,338 | ₩136,711 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,870 | ₩141,436 | ₩137,862 | ₩140,031 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,463 | ₩142,855 | ₩137,715 | ₩138,947 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,805 | ₩141,209 | ₩136,805 | ₩139,870 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,497 | ₩137,903 | ₩133,981 | ₩136,845 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,606 | ₩135,922 | ₩132,669 | ₩135,440 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩134,329 | ₩136,658 | ₩132,355 | ₩133,526 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩136,069 | ₩136,069 | ₩130,688 | ₩132,027 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,883 | ₩135,453 | ₩131,719 | ₩132,254 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩127,262 | ₩133,967 | ₩126,218 | ₩132,857 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩130,287 | ₩130,287 | ₩124,665 | ₩125,374 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩133,111 | ₩134,128 | ₩131,792 | ₩132,575 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,522 | ₩135,373 | ₩132,522 | ₩133,780 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,436 | ₩137,006 | ₩132,455 | ₩133,205 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩133,178 | ₩133,914 | ₩131,023 | ₩132,990 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,847 | ₩134,516 | ₩132,308 | ₩133,459 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,736 | ₩133,419 | ₩130,006 | ₩132,201 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,969 | ₩133,084 | ₩129,899 | ₩131,652 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,998 | ₩130,688 | ₩127,181 | ₩129,899 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩125,227 | ₩129,069 | ₩124,772 | ₩127,355 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩119,124 | ₩124,598 | ₩118,615 | ₩123,648 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩123,099 | ₩123,099 | ₩115,282 | ₩119,204 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,812 | ₩126,485 | ₩120,014 | ₩120,998 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,397 | ₩127,671 | ₩122,283 | ₩123,688 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,822 | ₩127,101 | ₩122,872 | ₩124,759 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,625 | ₩125,388 | ₩120,476 | ₩121,413 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩127,222 | ₩127,222 | ₩122,818 | ₩123,902 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,721 | ₩131,482 | ₩125,696 | ₩127,463 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,703 | ₩129,923 | ₩127,155 | ₩128,734 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,522 | ₩127,884 | ₩123,822 | ₩127,436 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩126,231 | ₩128,025 | ₩124,264 | ₩126,552 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,975 | ₩126,231 | ₩121,038 | ₩125,281 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,462 | ₩123,226 | ₩119,017 | ₩121,386 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩122,135 | ₩125,120 | ₩122,135 | ₩123,514 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,793 | ₩122,604 | ₩119,017 | ₩122,269 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,958 | ₩121,132 | ₩118,762 | ₩119,003 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,820 | ₩123,233 | ₩118,267 | ₩121,091 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,785 | ₩120,573 | ₩117,625 | ₩118,321 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩117,190 | ₩117,190 | ₩113,280 | ₩116,126 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,785 | ₩121,680 | ₩116,835 | ₩118,093 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩117,103 | ₩118,977 | ₩113,868 | ₩118,655 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,919 | ₩121,680 | ₩116,059 | ₩117,946 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,462 | ₩120,690 | ₩115,175 | ₩115,336 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,405 | ₩118,508 | ₩111,468 | ₩118,428 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩117,063 | ₩117,330 | ₩108,376 | ₩111,066 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩114,078 | ₩118,522 | ₩113,864 | ₩118,053 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,439 | ₩116,668 | ₩112,552 | ₩114,078 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩110,290 | ₩116,119 | ₩109,112 | ₩114,118 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,667 | ₩110,999 | ₩106,234 | ₩110,290 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,550 | ₩105,257 | ₩101,550 | ₩104,106 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,397 | ₩104,796 | ₩100,452 | ₩102,513 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩105,137 | ₩108,348 | ₩102,634 | ₩104,146 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,904 | ₩109,875 | ₩103,678 | ₩106,422 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,464 | ₩119,659 | ₩108,637 | ₩109,072 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩120,088 | ₩121,466 | ₩116,059 | ₩117,411 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩116,326 | ₩120,676 | ₩115,845 | ₩120,436 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,994 | ₩119,284 | ₩112,953 | ₩118,334 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩109,085 | ₩113,208 | ₩106,087 | ₩113,087 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩109,219 | ₩110,163 | ₩107,881 | ₩109,018 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩110,143 | ₩111,093 | ₩107,091 | ₩109,714 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,326 | ₩110,558 | ₩106,984 | ₩108,965 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩103,183 | ₩109,902 | ₩100,868 | ₩109,768 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩113,141 | ₩114,439 | ₩110,076 | ₩110,504 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,353 | ₩111,481 | ₩108,550 | ₩110,571 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,500 | ₩110,517 | ₩107,894 | ₩108,711 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩110,089 | ₩111,013 | ₩107,613 | ₩108,978 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,414 | ₩109,701 | ₩104,334 | ₩108,510 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,731 | ₩105,746 | ₩103,730 | ₩105,057 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩104,240 | ₩107,078 | ₩103,825 | ₩104,361 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,940 | ₩106,040 | ₩102,754 | ₩105,110 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,330 | ₩107,278 | ₩102,594 | ₩105,819 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,720 | ₩103,999 | ₩100,496 | ₩103,317 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,596 | ₩106,782 | ₩102,460 | ₩102,808 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,393 | ₩110,517 | ₩106,917 | ₩107,640 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,410 | ₩113,101 | ₩109,380 | ₩110,718 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,820 | ₩113,315 | ₩110,129 | ₩111,789 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,563 | ₩116,648 | ₩113,810 | ₩113,917 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,569 | ₩116,808 | ₩113,127 | ₩116,005 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩114,319 | ₩114,988 | ₩111,327 | ₩111,495 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,927 | ₩116,982 | ₩112,266 | ₩114,145 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩112,057 | ₩114,145 | ₩110,667 | ₩113,208 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,426 | ₩115,323 | ₩111,883 | ₩114,453 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,927 | ₩120,128 | ₩112,994 | ₩114,185 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,923 | ₩120,529 | ₩116,193 | ₩118,321 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,801 | ₩122,564 | ₩117,511 | ₩120,074 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,841 | ₩124,023 | ₩119,438 | ₩122,631 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,998 | ₩122,570 | ₩116,460 | ₩120,703 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,938 | ₩118,187 | ₩112,974 | ₩114,801 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,845 | ₩118,481 | ₩115,108 | ₩117,906 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,917 | ₩114,995 | ₩112,766 | ₩113,623 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,718 | ₩114,252 | ₩109,286 | ₩113,957 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,885 | ₩111,561 | ₩107,519 | ₩111,026 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,705 | ₩110,999 | ₩107,733 | ₩108,711 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,523 | ₩111,026 | ₩107,332 | ₩109,594 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,661 | ₩109,661 | ₩104,722 | ₩107,881 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩102,139 | ₩106,810 | ₩102,139 | ₩106,475 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,393 | ₩103,689 | ₩102,005 | ₩102,808 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,617 | ₩102,246 | ₩97,896 | ₩102,085 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,996 | ₩105,833 | ₩101,135 | ₩101,670 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,523 | ₩104,120 | ₩98,900 | ₩103,678 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩103,062 | ₩104,936 | ₩100,278 | ₩102,353 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,716 | ₩101,589 | ₩97,441 | ₩101,228 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,716 | ₩101,724 | ₩98,431 | ₩99,703 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,670 | ₩101,791 | ₩96,785 | ₩97,026 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,836 | ₩103,076 | ₩99,502 | ₩100,666 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩98,217 | ₩99,816 | ₩96,825 | ₩98,859 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,928 | ₩103,852 | ₩98,806 | ₩100,318 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩96,182 | ₩102,286 | ₩95,433 | ₩102,272 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩102,005 | ₩103,209 | ₩98,150 | ₩98,605 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,894 | ₩102,005 | ₩99,074 | ₩101,362 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩95,232 | ₩101,349 | ₩94,483 | ₩100,894 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,334 | ₩98,846 | ₩95,446 | ₩96,678 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,420 | ₩98,311 | ₩95,246 | ₩97,548 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩96,022 | ₩97,026 | ₩93,465 | ₩94,938 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,421 | ₩95,527 | ₩92,288 | ₩95,246 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩95,072 | ₩96,437 | ₩93,452 | ₩93,706 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩96,209 | ₩97,119 | ₩92,890 | ₩94,054 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,978 | ₩98,525 | ₩94,442 | ₩97,909 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,695 | ₩94,228 | ₩90,092 | ₩93,693 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,416 | ₩94,429 | ₩90,092 | ₩90,681 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,404 | ₩96,290 | ₩90,541 | ₩95,754 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩92,207 | ₩94,964 | ₩91,337 | ₩92,810 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩93,265 | ₩93,265 | ₩89,865 | ₩90,655 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩89,008 | ₩91,980 | ₩88,931 | ₩91,859 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,794 | ₩89,631 | ₩87,563 | ₩88,219 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩93,117 | ₩93,117 | ₩89,196 | ₩89,329 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,320 | ₩97,320 | ₩93,251 | ₩94,255 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,439 | ₩102,741 | ₩97,762 | ₩98,204 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩99,047 | ₩103,651 | ₩98,378 | ₩101,402 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩95,272 | ₩97,307 | ₩93,706 | ₩96,919 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,743 | ₩100,104 | ₩95,567 | ₩97,106 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩99,074 | ₩101,871 | ₩98,378 | ₩100,974 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,378 | ₩102,821 | ₩97,682 | ₩101,202 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,829 | ₩105,083 | ₩99,167 | ₩102,393 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩98,230 | ₩101,242 | ₩96,530 | ₩101,095 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,834 | ₩97,347 | ₩92,188 | ₩97,052 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,693 | ₩94,188 | ₩92,381 | ₩93,050 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,628 | ₩93,626 | ₩89,885 | ₩93,398 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,410 | ₩90,213 | ₩88,161 | ₩89,758 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩89,196 | ₩90,333 | ₩88,178 | ₩90,307 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,339 | ₩90,280 | ₩87,560 | ₩89,718 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩87,121 | ₩89,249 | ₩86,893 | ₩87,496 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,712 | ₩86,572 | ₩84,049 | ₩86,224 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩83,119 | ₩85,595 | ₩82,932 | ₩85,595 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,578 | ₩85,113 | ₩82,570 | ₩83,079 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,784 | ₩84,270 | ₩81,700 | ₩84,150 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,977 | ₩81,700 | ₩80,656 | ₩81,165 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,620 | ₩82,396 | ₩81,098 | ₩81,673 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,488 | ₩81,981 | ₩78,488 | ₩81,727 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩78,113 | ₩80,295 | ₩77,631 | ₩78,461 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,714 | ₩81,714 | ₩78,608 | ₩78,916 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,312 | ₩81,914 | ₩78,970 | ₩81,673 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,381 | ₩81,419 | ₩77,886 | ₩80,817 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,474 | ₩80,884 | ₩78,434 | ₩79,840 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,924 | ₩81,098 | ₩77,906 | ₩79,398 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,256 | ₩80,308 | ₩77,216 | ₩79,853 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩76,159 | ₩77,778 | ₩76,159 | ₩76,895 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,604 | ₩78,822 | ₩76,065 | ₩76,386 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩78,207 | ₩78,943 | ₩76,373 | ₩76,641 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,564 | ₩77,712 | ₩74,727 | ₩75,356 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,534 | ₩77,966 | ₩75,918 | ₩77,725 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,954 | ₩75,905 | ₩74,258 | ₩75,289 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,369 | ₩76,413 | ₩74,406 | ₩75,450 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,373 | ₩76,413 | ₩72,639 | ₩74,660 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,891 | ₩76,768 | ₩74,606 | ₩75,570 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,730 | ₩76,175 | ₩73,730 | ₩74,754 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,509 | ₩73,950 | ₩72,016 | ₩72,893 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩73,161 | ₩73,174 | ₩71,340 | ₩72,826 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,465 | ₩73,080 | ₩71,140 | ₩72,960 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,258 | ₩72,639 | ₩66,562 | ₩72,425 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,233 | ₩65,465 | ₩62,988 | ₩64,862 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,484 | ₩64,849 | ₩62,627 | ₩62,654 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,514 | ₩64,514 | ₩61,690 | ₩62,895 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,612 | ₩65,612 | ₩64,313 | ₩64,983 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩66,027 | ₩66,187 | ₩64,595 | ₩64,728 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,849 | ₩66,080 | ₩64,421 | ₩65,786 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,501 | ₩65,264 | ₩64,019 | ₩64,969 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,925 | ₩64,675 | ₩63,751 | ₩64,260 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,197 | ₩65,197 | ₩63,738 | ₩64,073 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩65,157 | ₩66,053 | ₩64,715 | ₩65,264 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩64,153 | ₩65,197 | ₩63,698 | ₩64,742 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩65,103 | ₩65,378 | ₩63,858 | ₩64,407 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,598 | ₩65,987 | ₩64,675 | ₩65,732 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,929 | ₩65,016 | ₩64,059 | ₩64,313 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,595 | ₩65,478 | ₩64,273 | ₩65,357 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,889 | ₩65,390 | ₩64,287 | ₩64,983 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,973 | ₩66,790 | ₩64,680 | ₩65,465 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,415 | ₩66,549 | ₩64,649 | ₩66,013 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,807 | ₩67,807 | ₩66,187 | ₩66,281 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩69,119 | ₩69,801 | ₩68,275 | ₩69,078 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩69,025 | ₩70,015 | ₩68,302 | ₩68,436 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,868 | ₩69,895 | ₩68,356 | ₩69,105 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,882 | ₩71,233 | ₩69,695 | ₩70,096 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,583 | ₩69,232 | ₩67,593 | ₩68,985 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩71,180 | ₩71,247 | ₩68,771 | ₩68,918 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,926 | ₩71,876 | ₩70,109 | ₩70,899 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,702 | ₩72,532 | ₩71,046 | ₩71,059 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩72,010 | ₩72,973 | ₩71,581 | ₩72,063 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,585 | ₩73,094 | ₩70,464 | ₩72,920 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,662 | ₩73,308 | ₩70,551 | ₩72,933 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,358 | ₩73,857 | ₩70,899 | ₩70,952 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,648 | ₩72,599 | ₩70,947 | ₩71,956 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩71,059 | ₩73,549 | ₩70,537 | ₩73,188 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,715 | ₩72,612 | ₩71,354 | ₩71,742 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩71,100 | ₩72,251 | ₩69,908 | ₩72,251 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,425 | ₩73,101 | ₩71,394 | ₩71,729 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,514 | ₩72,271 | ₩71,247 | ₩71,662 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩72,103 | ₩72,384 | ₩70,865 | ₩71,153 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,407 | ₩72,786 | ₩71,006 | ₩71,782 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,935 | ₩71,555 | ₩69,493 | ₩71,354 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,600 | ₩72,144 | ₩68,684 | ₩70,096 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩66,161 | ₩67,446 | ₩65,317 | ₩67,111 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,732 | ₩66,656 | ₩65,250 | ₩65,853 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,436 | ₩68,463 | ₩67,071 | ₩67,486 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,860 | ₩68,650 | ₩66,589 | ₩68,570 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,650 | ₩68,650 | ₩66,482 | ₩67,258 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,990 | ₩68,490 | ₩66,763 | ₩67,887 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,197 | ₩66,576 | ₩64,755 | ₩66,428 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,273 | ₩65,224 | ₩64,032 | ₩65,157 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,585 | ₩66,656 | ₩64,086 | ₩64,608 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,738 | ₩66,361 | ₩63,497 | ₩66,161 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,289 | ₩62,319 | ₩60,017 | ₩62,279 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,489 | ₩61,811 | ₩60,459 | ₩60,552 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩62,011 | ₩63,332 | ₩61,596 | ₩62,011 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,526 | ₩62,159 | ₩59,870 | ₩61,717 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,575 | ₩61,677 | ₩59,227 | ₩59,843 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,893 | ₩59,549 | ₩58,384 | ₩58,866 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,313 | ₩58,505 | ₩56,564 | ₩57,942 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,893 | ₩59,522 | ₩58,341 | ₩58,826 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,906 | ₩59,696 | ₩57,768 | ₩58,223 | -1.16% | 51.2만 |
|---|