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 | ₩162,076 | ₩163,769 | ₩159,025 | ₩159,861 | -1.37% | 56만 |
| 2026.10.08 | ₩159,048 | ₩162,530 | ₩157,153 | ₩162,530 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,152 | ₩158,908 | ₩155,432 | ₩156,019 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,431 | ₩157,620 | ₩151,429 | ₩155,379 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,421 | ₩160,102 | ₩150,269 | ₩155,565 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,296 | ₩154,938 | ₩150,369 | ₩154,511 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,093 | ₩153,070 | ₩145,692 | ₩152,897 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,495 | ₩153,155 | ₩146,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,947 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩142,757 | ₩148,041 | ₩142,450 | ₩147,080 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,624 | ₩145,846 | ₩142,490 | ₩144,505 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩139,702 | ₩143,424 | ₩138,088 | ₩140,943 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩135,873 | ₩141,410 | ₩134,445 | ₩139,889 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩138,755 | ₩139,075 | ₩132,684 | ₩136,033 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩139,702 | ₩142,090 | ₩136,393 | ₩138,688 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,439 | ₩150,522 | ₩143,504 | ₩145,559 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,668 | ₩150,949 | ₩145,839 | ₩148,294 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,599 | ₩150,936 | ₩144,624 | ₩147,467 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,091 | ₩149,344 | ₩143,544 | ₩145,933 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,156 | ₩146,493 | ₩140,469 | ₩143,745 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,288 | ₩142,357 | ₩136,899 | ₩141,210 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩135,926 | ₩140,089 | ₩135,499 | ₩138,288 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,338 | ₩136,407 | ₩132,911 | ₩136,273 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,422 | ₩140,983 | ₩137,421 | ₩139,582 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,009 | ₩142,397 | ₩137,274 | ₩138,501 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,367 | ₩140,756 | ₩136,367 | ₩139,422 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,060 | ₩137,461 | ₩133,551 | ₩136,407 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,178 | ₩135,486 | ₩132,244 | ₩135,006 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩133,898 | ₩136,220 | ₩131,930 | ₩133,098 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,633 | ₩135,633 | ₩130,269 | ₩131,604 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,457 | ₩135,019 | ₩131,297 | ₩131,830 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩126,854 | ₩133,538 | ₩125,813 | ₩132,431 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩129,869 | ₩129,869 | ₩124,266 | ₩124,973 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,684 | ₩133,698 | ₩131,370 | ₩132,151 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,097 | ₩134,939 | ₩132,097 | ₩133,351 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,005 | ₩136,567 | ₩132,030 | ₩132,778 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩132,751 | ₩133,485 | ₩130,603 | ₩132,564 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,418 | ₩134,085 | ₩131,884 | ₩133,031 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,311 | ₩132,991 | ₩129,589 | ₩131,777 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,550 | ₩132,658 | ₩129,482 | ₩131,230 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,588 | ₩130,269 | ₩126,774 | ₩129,482 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩124,826 | ₩128,655 | ₩124,372 | ₩126,947 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩118,742 | ₩124,199 | ₩118,235 | ₩123,252 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,705 | ₩122,705 | ₩114,913 | ₩118,822 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,412 | ₩126,080 | ₩119,629 | ₩120,610 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩123,999 | ₩127,262 | ₩121,891 | ₩123,292 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,425 | ₩126,694 | ₩122,478 | ₩124,359 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,226 | ₩124,986 | ₩120,090 | ₩121,023 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩126,814 | ₩126,814 | ₩122,424 | ₩123,505 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,308 | ₩131,061 | ₩125,293 | ₩127,054 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,294 | ₩129,506 | ₩126,747 | ₩128,321 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,119 | ₩127,474 | ₩123,425 | ₩127,027 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩125,827 | ₩127,614 | ₩123,865 | ₩126,147 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,584 | ₩125,827 | ₩120,650 | ₩124,879 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,076 | ₩122,831 | ₩118,635 | ₩120,997 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩121,744 | ₩124,719 | ₩121,744 | ₩123,118 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,409 | ₩122,211 | ₩118,635 | ₩121,877 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,570 | ₩120,743 | ₩118,382 | ₩118,622 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,436 | ₩122,838 | ₩117,888 | ₩120,703 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,408 | ₩120,187 | ₩117,248 | ₩117,942 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩116,814 | ₩116,814 | ₩112,917 | ₩115,753 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,408 | ₩121,290 | ₩116,461 | ₩117,715 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,727 | ₩118,595 | ₩113,503 | ₩118,275 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,541 | ₩121,290 | ₩115,687 | ₩117,568 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,076 | ₩120,303 | ₩114,806 | ₩114,966 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,044 | ₩118,128 | ₩111,111 | ₩118,048 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,687 | ₩116,954 | ₩108,029 | ₩110,710 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,712 | ₩118,142 | ₩113,499 | ₩117,675 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,072 | ₩116,294 | ₩112,191 | ₩113,712 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩109,936 | ₩115,747 | ₩108,762 | ₩113,752 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,321 | ₩110,644 | ₩105,894 | ₩109,936 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,224 | ₩104,920 | ₩101,224 | ₩103,773 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,065 | ₩104,460 | ₩100,130 | ₩102,185 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩104,800 | ₩108,001 | ₩102,305 | ₩103,813 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,561 | ₩109,523 | ₩103,346 | ₩106,081 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,088 | ₩119,276 | ₩108,289 | ₩108,722 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,703 | ₩121,077 | ₩115,687 | ₩117,034 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩115,954 | ₩120,290 | ₩115,473 | ₩120,050 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,631 | ₩118,902 | ₩112,591 | ₩117,955 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,736 | ₩112,845 | ₩105,747 | ₩112,725 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩108,869 | ₩109,810 | ₩107,535 | ₩108,669 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩109,790 | ₩110,737 | ₩106,748 | ₩109,363 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩108,976 | ₩110,203 | ₩106,641 | ₩108,616 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩102,852 | ₩109,550 | ₩100,545 | ₩109,416 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩112,778 | ₩114,072 | ₩109,723 | ₩110,150 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,003 | ₩111,124 | ₩108,202 | ₩110,217 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,149 | ₩110,163 | ₩107,548 | ₩108,362 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,736 | ₩110,657 | ₩107,268 | ₩108,629 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,079 | ₩109,349 | ₩103,999 | ₩108,162 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,399 | ₩105,407 | ₩103,398 | ₩104,720 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩103,906 | ₩106,734 | ₩103,492 | ₩104,026 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,600 | ₩105,700 | ₩102,425 | ₩104,773 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩102,999 | ₩106,935 | ₩102,265 | ₩105,480 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,397 | ₩103,666 | ₩100,174 | ₩102,985 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,254 | ₩106,440 | ₩102,131 | ₩102,478 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,043 | ₩110,163 | ₩106,574 | ₩107,295 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,057 | ₩112,738 | ₩109,029 | ₩110,363 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,458 | ₩112,952 | ₩109,776 | ₩111,431 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,193 | ₩116,274 | ₩113,445 | ₩113,552 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,205 | ₩116,434 | ₩112,765 | ₩115,633 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩113,952 | ₩114,619 | ₩110,970 | ₩111,137 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,565 | ₩116,607 | ₩111,906 | ₩113,779 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,698 | ₩113,779 | ₩110,313 | ₩112,845 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,059 | ₩114,953 | ₩111,524 | ₩114,086 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,543 | ₩119,743 | ₩112,631 | ₩113,819 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,542 | ₩120,143 | ₩115,820 | ₩117,942 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,410 | ₩122,171 | ₩117,134 | ₩119,689 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,450 | ₩123,625 | ₩119,056 | ₩122,238 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,610 | ₩122,178 | ₩116,087 | ₩120,316 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,567 | ₩117,808 | ₩112,611 | ₩114,433 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,473 | ₩118,102 | ₩114,739 | ₩117,528 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,552 | ₩114,626 | ₩112,405 | ₩113,259 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,363 | ₩113,886 | ₩108,936 | ₩113,592 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,536 | ₩111,204 | ₩107,175 | ₩110,670 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,350 | ₩110,644 | ₩107,388 | ₩108,362 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,175 | ₩110,670 | ₩106,988 | ₩109,243 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,309 | ₩109,309 | ₩104,386 | ₩107,535 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩101,811 | ₩106,468 | ₩101,811 | ₩106,134 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,065 | ₩103,356 | ₩101,678 | ₩102,478 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,291 | ₩101,918 | ₩97,582 | ₩101,758 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,660 | ₩105,494 | ₩100,811 | ₩101,344 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,198 | ₩103,786 | ₩98,583 | ₩103,346 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,732 | ₩104,600 | ₩99,957 | ₩102,025 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,396 | ₩101,263 | ₩97,128 | ₩100,904 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,396 | ₩101,398 | ₩98,116 | ₩99,383 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,344 | ₩101,464 | ₩96,475 | ₩96,715 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,516 | ₩102,745 | ₩99,183 | ₩100,344 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩97,902 | ₩99,496 | ₩96,515 | ₩98,543 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,598 | ₩103,519 | ₩98,489 | ₩99,997 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩95,874 | ₩101,958 | ₩95,127 | ₩101,945 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,678 | ₩102,879 | ₩97,835 | ₩98,289 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,570 | ₩101,678 | ₩98,756 | ₩101,037 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩94,927 | ₩101,024 | ₩94,180 | ₩100,570 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,022 | ₩98,529 | ₩95,140 | ₩96,368 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,114 | ₩97,996 | ₩94,940 | ₩97,235 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,714 | ₩96,715 | ₩93,166 | ₩94,633 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,125 | ₩95,220 | ₩91,992 | ₩94,940 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,767 | ₩96,128 | ₩93,152 | ₩93,406 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩95,901 | ₩96,808 | ₩92,592 | ₩93,753 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,673 | ₩98,209 | ₩94,140 | ₩97,595 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,404 | ₩93,926 | ₩89,804 | ₩93,393 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,113 | ₩94,126 | ₩89,804 | ₩90,391 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,111 | ₩95,981 | ₩90,251 | ₩95,447 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩91,912 | ₩94,660 | ₩91,044 | ₩92,512 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩92,966 | ₩92,966 | ₩89,577 | ₩90,364 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,723 | ₩91,685 | ₩88,646 | ₩91,565 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,509 | ₩89,343 | ₩87,282 | ₩87,936 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩92,819 | ₩92,819 | ₩88,910 | ₩89,043 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,008 | ₩97,008 | ₩92,952 | ₩93,953 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,117 | ₩102,412 | ₩97,449 | ₩97,889 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,729 | ₩103,319 | ₩98,062 | ₩101,077 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩94,967 | ₩96,995 | ₩93,406 | ₩96,608 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,423 | ₩99,783 | ₩95,260 | ₩96,795 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,756 | ₩101,544 | ₩98,062 | ₩100,651 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,062 | ₩102,492 | ₩97,368 | ₩100,877 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,493 | ₩104,746 | ₩98,849 | ₩102,065 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩97,915 | ₩100,917 | ₩96,221 | ₩100,771 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,527 | ₩97,035 | ₩91,893 | ₩96,741 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,393 | ₩93,886 | ₩92,085 | ₩92,752 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,337 | ₩93,326 | ₩89,597 | ₩93,099 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,123 | ₩89,924 | ₩87,878 | ₩89,470 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩88,910 | ₩90,044 | ₩87,896 | ₩90,017 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,056 | ₩89,990 | ₩87,279 | ₩89,430 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩86,842 | ₩88,963 | ₩86,615 | ₩87,215 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,440 | ₩86,295 | ₩83,780 | ₩85,948 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩82,853 | ₩85,321 | ₩82,666 | ₩85,321 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,307 | ₩84,841 | ₩82,306 | ₩82,813 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,519 | ₩84,000 | ₩81,438 | ₩83,880 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,718 | ₩81,438 | ₩80,398 | ₩80,905 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,358 | ₩82,132 | ₩80,838 | ₩81,412 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,236 | ₩81,719 | ₩78,236 | ₩81,465 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩77,863 | ₩80,037 | ₩77,382 | ₩78,210 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,452 | ₩81,452 | ₩78,356 | ₩78,663 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,051 | ₩81,652 | ₩78,717 | ₩81,412 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,130 | ₩81,158 | ₩77,636 | ₩80,558 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,223 | ₩80,624 | ₩78,183 | ₩79,584 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,665 | ₩80,838 | ₩77,656 | ₩79,144 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,009 | ₩80,051 | ₩76,969 | ₩79,597 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩75,915 | ₩77,529 | ₩75,915 | ₩76,649 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,356 | ₩78,570 | ₩75,821 | ₩76,142 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩77,956 | ₩78,690 | ₩76,128 | ₩76,395 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,316 | ₩77,462 | ₩74,487 | ₩75,114 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,288 | ₩77,716 | ₩75,675 | ₩77,476 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,714 | ₩75,661 | ₩74,020 | ₩75,048 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,128 | ₩76,168 | ₩74,167 | ₩75,208 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,128 | ₩76,168 | ₩72,406 | ₩74,421 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,648 | ₩76,522 | ₩74,367 | ₩75,328 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,493 | ₩75,931 | ₩73,493 | ₩74,514 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,273 | ₩73,713 | ₩71,786 | ₩72,659 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩72,926 | ₩72,940 | ₩71,112 | ₩72,593 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,233 | ₩72,846 | ₩70,912 | ₩72,726 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,043 | ₩72,406 | ₩66,349 | ₩72,192 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,027 | ₩65,255 | ₩62,787 | ₩64,654 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,280 | ₩64,641 | ₩62,426 | ₩62,453 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,307 | ₩64,307 | ₩61,492 | ₩62,693 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,402 | ₩65,402 | ₩64,107 | ₩64,774 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,815 | ₩65,975 | ₩64,388 | ₩64,521 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,641 | ₩65,868 | ₩64,214 | ₩65,575 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,294 | ₩65,055 | ₩63,814 | ₩64,761 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,720 | ₩64,468 | ₩63,547 | ₩64,054 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩64,988 | ₩64,988 | ₩63,534 | ₩63,867 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩64,948 | ₩65,842 | ₩64,508 | ₩65,055 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩63,947 | ₩64,988 | ₩63,494 | ₩64,534 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩64,895 | ₩65,168 | ₩63,654 | ₩64,201 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,388 | ₩65,775 | ₩64,468 | ₩65,522 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,721 | ₩64,808 | ₩63,854 | ₩64,107 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,388 | ₩65,268 | ₩64,067 | ₩65,148 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,681 | ₩65,180 | ₩64,081 | ₩64,774 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,762 | ₩66,576 | ₩64,473 | ₩65,255 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,202 | ₩66,335 | ₩64,442 | ₩65,802 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,590 | ₩67,590 | ₩65,975 | ₩66,069 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩68,897 | ₩69,577 | ₩68,057 | ₩68,857 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,804 | ₩69,791 | ₩68,083 | ₩68,217 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,644 | ₩69,671 | ₩68,137 | ₩68,884 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,658 | ₩71,005 | ₩69,472 | ₩69,871 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,363 | ₩69,010 | ₩67,376 | ₩68,764 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩70,952 | ₩71,018 | ₩68,550 | ₩68,697 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,698 | ₩71,645 | ₩69,884 | ₩70,672 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,472 | ₩72,299 | ₩70,818 | ₩70,832 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,779 | ₩72,739 | ₩71,352 | ₩71,832 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,353 | ₩72,860 | ₩70,238 | ₩72,686 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,432 | ₩73,073 | ₩70,325 | ₩72,699 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,126 | ₩73,620 | ₩70,672 | ₩70,725 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,419 | ₩72,366 | ₩70,720 | ₩71,726 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,832 | ₩73,313 | ₩70,311 | ₩72,953 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,485 | ₩72,379 | ₩71,125 | ₩71,512 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩70,872 | ₩72,019 | ₩69,684 | ₩72,019 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,192 | ₩72,866 | ₩71,165 | ₩71,499 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,285 | ₩72,039 | ₩71,018 | ₩71,432 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩71,872 | ₩72,152 | ₩70,638 | ₩70,925 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,179 | ₩72,553 | ₩70,778 | ₩71,552 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,711 | ₩71,325 | ₩69,271 | ₩71,125 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,377 | ₩71,912 | ₩68,463 | ₩69,871 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩65,949 | ₩67,229 | ₩65,108 | ₩66,896 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,522 | ₩66,442 | ₩65,041 | ₩65,642 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,217 | ₩68,243 | ₩66,856 | ₩67,269 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,643 | ₩68,430 | ₩66,375 | ₩68,350 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,430 | ₩68,430 | ₩66,269 | ₩67,043 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,776 | ₩68,270 | ₩66,549 | ₩67,670 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩64,988 | ₩66,362 | ₩64,548 | ₩66,215 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,067 | ₩65,015 | ₩63,827 | ₩64,948 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,375 | ₩66,442 | ₩63,881 | ₩64,401 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,534 | ₩66,149 | ₩63,293 | ₩65,949 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,092 | ₩62,119 | ₩59,825 | ₩62,079 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,292 | ₩61,612 | ₩60,265 | ₩60,358 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,813 | ₩63,129 | ₩61,399 | ₩61,813 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,332 | ₩61,959 | ₩59,678 | ₩61,519 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,384 | ₩61,479 | ₩59,037 | ₩59,651 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,704 | ₩59,358 | ₩58,197 | ₩58,677 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,130 | ₩58,317 | ₩56,382 | ₩57,757 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,704 | ₩59,331 | ₩58,154 | ₩58,637 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,717 | ₩59,504 | ₩57,583 | ₩58,037 | -1.16% | 51.2만 |
|---|