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 | ₩162,080 | ₩163,773 | ₩159,028 | ₩159,865 | -1.37% | 56만 |
| 2026.10.08 | ₩159,051 | ₩162,533 | ₩157,157 | ₩162,533 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,156 | ₩158,911 | ₩155,435 | ₩156,023 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,434 | ₩157,624 | ₩151,433 | ₩155,382 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,425 | ₩160,105 | ₩150,272 | ₩155,569 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,299 | ₩154,942 | ₩150,372 | ₩154,515 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,096 | ₩153,074 | ₩145,696 | ₩152,900 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,498 | ₩153,158 | ₩146,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,950 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩142,760 | ₩148,044 | ₩142,454 | ₩147,083 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,628 | ₩145,849 | ₩142,494 | ₩144,508 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩139,705 | ₩143,428 | ₩138,091 | ₩140,946 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩135,876 | ₩141,413 | ₩134,448 | ₩139,892 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩138,758 | ₩139,078 | ₩132,687 | ₩136,036 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩139,705 | ₩142,093 | ₩136,396 | ₩138,691 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,442 | ₩150,526 | ₩143,508 | ₩145,562 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,672 | ₩150,953 | ₩145,842 | ₩148,297 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,602 | ₩150,939 | ₩144,627 | ₩147,470 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,095 | ₩149,347 | ₩143,548 | ₩145,936 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,159 | ₩146,496 | ₩140,472 | ₩143,748 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,291 | ₩142,360 | ₩136,902 | ₩141,213 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩135,929 | ₩140,092 | ₩135,502 | ₩138,291 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,341 | ₩136,410 | ₩132,914 | ₩136,276 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,425 | ₩140,986 | ₩137,424 | ₩139,585 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,013 | ₩142,400 | ₩137,277 | ₩138,504 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,370 | ₩140,759 | ₩136,370 | ₩139,425 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,063 | ₩137,464 | ₩133,554 | ₩136,410 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,181 | ₩135,489 | ₩132,247 | ₩135,009 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩133,901 | ₩136,223 | ₩131,933 | ₩133,101 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,636 | ₩135,636 | ₩130,272 | ₩131,606 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,460 | ₩135,022 | ₩131,300 | ₩131,833 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩126,857 | ₩133,541 | ₩125,816 | ₩132,434 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩129,872 | ₩129,872 | ₩124,268 | ₩124,975 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,687 | ₩133,701 | ₩131,373 | ₩132,154 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,100 | ₩134,942 | ₩132,100 | ₩133,354 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,008 | ₩136,570 | ₩132,033 | ₩132,781 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩132,754 | ₩133,488 | ₩130,606 | ₩132,567 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,421 | ₩134,088 | ₩131,887 | ₩133,034 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,314 | ₩132,994 | ₩129,592 | ₩131,780 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,552 | ₩132,661 | ₩129,485 | ₩131,233 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,590 | ₩130,272 | ₩126,777 | ₩129,485 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩124,829 | ₩128,658 | ₩124,375 | ₩126,950 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩118,745 | ₩124,202 | ₩118,238 | ₩123,254 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,707 | ₩122,707 | ₩114,916 | ₩118,825 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,415 | ₩126,083 | ₩119,632 | ₩120,613 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,001 | ₩127,265 | ₩121,893 | ₩123,294 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,428 | ₩126,697 | ₩122,480 | ₩124,362 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,228 | ₩124,989 | ₩120,092 | ₩121,026 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩126,817 | ₩126,817 | ₩122,427 | ₩123,508 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,311 | ₩131,063 | ₩125,296 | ₩127,057 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,297 | ₩129,509 | ₩126,750 | ₩128,324 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,122 | ₩127,477 | ₩123,428 | ₩127,030 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩125,829 | ₩127,617 | ₩123,868 | ₩126,150 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,587 | ₩125,829 | ₩120,653 | ₩124,882 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,079 | ₩122,834 | ₩118,638 | ₩121,000 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩121,747 | ₩124,722 | ₩121,747 | ₩123,121 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,412 | ₩122,214 | ₩118,638 | ₩121,880 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,573 | ₩120,746 | ₩118,384 | ₩118,625 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,438 | ₩122,841 | ₩117,891 | ₩120,706 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,410 | ₩120,190 | ₩117,250 | ₩117,944 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩116,817 | ₩116,817 | ₩112,920 | ₩115,756 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,410 | ₩121,293 | ₩116,463 | ₩117,717 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,730 | ₩118,598 | ₩113,505 | ₩118,278 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,544 | ₩121,293 | ₩115,689 | ₩117,571 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,079 | ₩120,306 | ₩114,809 | ₩114,969 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,047 | ₩118,131 | ₩111,113 | ₩118,051 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,690 | ₩116,957 | ₩108,031 | ₩110,713 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,715 | ₩118,144 | ₩113,501 | ₩117,677 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,075 | ₩116,296 | ₩112,194 | ₩113,715 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩109,939 | ₩115,749 | ₩108,765 | ₩113,755 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,324 | ₩110,646 | ₩105,896 | ₩109,939 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,227 | ₩104,922 | ₩101,227 | ₩103,775 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,068 | ₩104,462 | ₩100,132 | ₩102,187 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩104,802 | ₩108,003 | ₩102,307 | ₩103,815 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,563 | ₩109,525 | ₩103,348 | ₩106,083 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,090 | ₩119,278 | ₩108,291 | ₩108,725 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,705 | ₩121,080 | ₩115,689 | ₩117,037 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩115,956 | ₩120,292 | ₩115,476 | ₩120,052 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,634 | ₩118,905 | ₩112,594 | ₩117,958 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,738 | ₩112,847 | ₩105,749 | ₩112,727 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩108,872 | ₩109,812 | ₩107,537 | ₩108,671 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩109,792 | ₩110,739 | ₩106,750 | ₩109,365 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩108,978 | ₩110,206 | ₩106,643 | ₩108,618 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩102,854 | ₩109,552 | ₩100,547 | ₩109,419 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩112,781 | ₩114,075 | ₩109,725 | ₩110,152 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,005 | ₩111,126 | ₩108,204 | ₩110,219 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,152 | ₩110,166 | ₩107,551 | ₩108,365 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,739 | ₩110,659 | ₩107,270 | ₩108,631 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,082 | ₩109,352 | ₩104,002 | ₩108,164 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,401 | ₩105,409 | ₩103,400 | ₩104,722 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩103,908 | ₩106,737 | ₩103,495 | ₩104,028 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,603 | ₩105,703 | ₩102,427 | ₩104,776 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,001 | ₩106,937 | ₩102,267 | ₩105,483 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,399 | ₩103,668 | ₩100,176 | ₩102,988 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,256 | ₩106,442 | ₩102,134 | ₩102,481 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,045 | ₩110,166 | ₩106,577 | ₩107,297 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,059 | ₩112,741 | ₩109,032 | ₩110,366 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,461 | ₩112,954 | ₩109,779 | ₩111,433 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,196 | ₩116,276 | ₩113,448 | ₩113,555 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,208 | ₩116,437 | ₩112,767 | ₩115,636 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩113,955 | ₩114,622 | ₩110,973 | ₩111,140 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,567 | ₩116,610 | ₩111,908 | ₩113,781 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,700 | ₩113,781 | ₩110,315 | ₩112,847 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,062 | ₩114,956 | ₩111,527 | ₩114,088 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,545 | ₩119,745 | ₩112,634 | ₩113,821 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,545 | ₩120,146 | ₩115,823 | ₩117,944 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,413 | ₩122,174 | ₩117,137 | ₩119,692 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,453 | ₩123,628 | ₩119,058 | ₩122,240 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,613 | ₩122,180 | ₩116,090 | ₩120,319 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,569 | ₩117,811 | ₩112,614 | ₩114,435 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,476 | ₩118,104 | ₩114,742 | ₩117,531 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,555 | ₩114,629 | ₩112,407 | ₩113,261 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,366 | ₩113,888 | ₩108,938 | ₩113,595 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,538 | ₩111,206 | ₩107,177 | ₩110,673 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,353 | ₩110,646 | ₩107,391 | ₩108,365 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,178 | ₩110,673 | ₩106,990 | ₩109,245 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,312 | ₩109,312 | ₩104,389 | ₩107,537 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩101,814 | ₩106,470 | ₩101,814 | ₩106,136 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,067 | ₩103,359 | ₩101,680 | ₩102,481 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,293 | ₩101,920 | ₩97,584 | ₩101,760 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,662 | ₩105,496 | ₩100,813 | ₩101,347 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,200 | ₩103,788 | ₩98,585 | ₩103,348 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,734 | ₩104,602 | ₩99,959 | ₩102,027 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,399 | ₩101,265 | ₩97,130 | ₩100,906 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,399 | ₩101,400 | ₩98,118 | ₩99,385 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,347 | ₩101,467 | ₩96,477 | ₩96,717 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,519 | ₩102,748 | ₩99,185 | ₩100,346 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩97,904 | ₩99,499 | ₩96,517 | ₩98,545 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,601 | ₩103,521 | ₩98,491 | ₩99,999 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩95,876 | ₩101,960 | ₩95,129 | ₩101,947 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,680 | ₩102,881 | ₩97,838 | ₩98,291 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,573 | ₩101,680 | ₩98,758 | ₩101,040 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩94,929 | ₩101,026 | ₩94,182 | ₩100,573 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,024 | ₩98,531 | ₩95,143 | ₩96,370 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,116 | ₩97,998 | ₩94,942 | ₩97,237 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,716 | ₩96,717 | ₩93,168 | ₩94,636 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,127 | ₩95,223 | ₩91,994 | ₩94,942 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,769 | ₩96,130 | ₩93,155 | ₩93,408 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩95,903 | ₩96,810 | ₩92,594 | ₩93,755 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,676 | ₩98,211 | ₩94,142 | ₩97,597 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,406 | ₩93,928 | ₩89,806 | ₩93,395 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,115 | ₩94,129 | ₩89,806 | ₩90,393 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,113 | ₩95,983 | ₩90,253 | ₩95,449 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩91,914 | ₩94,662 | ₩91,046 | ₩92,514 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩92,968 | ₩92,968 | ₩89,579 | ₩90,366 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,725 | ₩91,687 | ₩88,648 | ₩91,567 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,511 | ₩89,345 | ₩87,284 | ₩87,938 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩92,821 | ₩92,821 | ₩88,912 | ₩89,045 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,010 | ₩97,010 | ₩92,954 | ₩93,955 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,119 | ₩102,414 | ₩97,451 | ₩97,891 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,732 | ₩103,321 | ₩98,064 | ₩101,080 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩94,969 | ₩96,997 | ₩93,408 | ₩96,610 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,425 | ₩99,786 | ₩95,263 | ₩96,797 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,758 | ₩101,547 | ₩98,064 | ₩100,653 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,064 | ₩102,494 | ₩97,371 | ₩100,880 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,495 | ₩104,749 | ₩98,852 | ₩102,067 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩97,918 | ₩100,920 | ₩96,223 | ₩100,773 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,529 | ₩97,037 | ₩91,895 | ₩96,744 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,395 | ₩93,888 | ₩92,087 | ₩92,754 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,339 | ₩93,328 | ₩89,599 | ₩93,101 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,125 | ₩89,926 | ₩87,880 | ₩89,472 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩88,912 | ₩90,046 | ₩87,898 | ₩90,019 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,058 | ₩89,992 | ₩87,281 | ₩89,432 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩86,844 | ₩88,965 | ₩86,617 | ₩87,217 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,442 | ₩86,297 | ₩83,782 | ₩85,950 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩82,854 | ₩85,323 | ₩82,668 | ₩85,323 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,309 | ₩84,842 | ₩82,307 | ₩82,814 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,521 | ₩84,002 | ₩81,440 | ₩83,882 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,720 | ₩81,440 | ₩80,399 | ₩80,906 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,360 | ₩82,134 | ₩80,840 | ₩81,413 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,238 | ₩81,720 | ₩78,238 | ₩81,467 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩77,864 | ₩80,039 | ₩77,384 | ₩78,211 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,454 | ₩81,454 | ₩78,358 | ₩78,665 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,053 | ₩81,654 | ₩78,718 | ₩81,413 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,131 | ₩81,160 | ₩77,638 | ₩80,560 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,225 | ₩80,626 | ₩78,185 | ₩79,586 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,666 | ₩80,840 | ₩77,658 | ₩79,145 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,011 | ₩80,053 | ₩76,971 | ₩79,599 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩75,917 | ₩77,531 | ₩75,917 | ₩76,650 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,357 | ₩78,572 | ₩75,823 | ₩76,143 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩77,958 | ₩78,692 | ₩76,130 | ₩76,397 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,317 | ₩77,464 | ₩74,489 | ₩75,116 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,290 | ₩77,718 | ₩75,676 | ₩77,478 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,716 | ₩75,663 | ₩74,022 | ₩75,049 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,129 | ₩76,170 | ₩74,169 | ₩75,209 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,130 | ₩76,170 | ₩72,408 | ₩74,422 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,650 | ₩76,524 | ₩74,369 | ₩75,329 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,495 | ₩75,933 | ₩73,495 | ₩74,516 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,275 | ₩73,715 | ₩71,787 | ₩72,661 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩72,928 | ₩72,941 | ₩71,113 | ₩72,594 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,234 | ₩72,848 | ₩70,913 | ₩72,728 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,044 | ₩72,408 | ₩66,350 | ₩72,194 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,029 | ₩65,256 | ₩62,788 | ₩64,656 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,282 | ₩64,642 | ₩62,428 | ₩62,454 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,309 | ₩64,309 | ₩61,494 | ₩62,695 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,403 | ₩65,403 | ₩64,109 | ₩64,776 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,817 | ₩65,977 | ₩64,389 | ₩64,522 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,642 | ₩65,870 | ₩64,216 | ₩65,576 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,296 | ₩65,056 | ₩63,815 | ₩64,763 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,722 | ₩64,469 | ₩63,548 | ₩64,055 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩64,989 | ₩64,989 | ₩63,535 | ₩63,869 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩64,949 | ₩65,843 | ₩64,509 | ₩65,056 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩63,949 | ₩64,989 | ₩63,495 | ₩64,536 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩64,896 | ₩65,169 | ₩63,655 | ₩64,202 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,390 | ₩65,777 | ₩64,469 | ₩65,523 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,723 | ₩64,809 | ₩63,855 | ₩64,109 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,389 | ₩65,270 | ₩64,069 | ₩65,149 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,683 | ₩65,181 | ₩64,082 | ₩64,776 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,763 | ₩66,577 | ₩64,474 | ₩65,256 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,203 | ₩66,337 | ₩64,444 | ₩65,803 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,591 | ₩67,591 | ₩65,977 | ₩66,070 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩68,899 | ₩69,579 | ₩68,058 | ₩68,859 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,805 | ₩69,793 | ₩68,085 | ₩68,218 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,646 | ₩69,672 | ₩68,138 | ₩68,885 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,659 | ₩71,007 | ₩69,474 | ₩69,873 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,365 | ₩69,012 | ₩67,378 | ₩68,765 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩70,953 | ₩71,020 | ₩68,552 | ₩68,698 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,700 | ₩71,647 | ₩69,886 | ₩70,673 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,474 | ₩72,301 | ₩70,820 | ₩70,833 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,780 | ₩72,741 | ₩71,354 | ₩71,834 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,354 | ₩72,861 | ₩70,239 | ₩72,688 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,434 | ₩73,075 | ₩70,326 | ₩72,701 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,127 | ₩73,622 | ₩70,673 | ₩70,726 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,420 | ₩72,368 | ₩70,721 | ₩71,727 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,833 | ₩73,315 | ₩70,313 | ₩72,955 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,487 | ₩72,381 | ₩71,127 | ₩71,514 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩70,873 | ₩72,021 | ₩69,686 | ₩72,021 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,194 | ₩72,868 | ₩71,167 | ₩71,500 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,287 | ₩72,041 | ₩71,020 | ₩71,434 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩71,874 | ₩72,154 | ₩70,640 | ₩70,927 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,180 | ₩72,554 | ₩70,780 | ₩71,554 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,712 | ₩71,327 | ₩69,272 | ₩71,127 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,379 | ₩71,914 | ₩68,465 | ₩69,873 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩65,950 | ₩67,231 | ₩65,109 | ₩66,897 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,523 | ₩66,444 | ₩65,043 | ₩65,643 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,218 | ₩68,245 | ₩66,857 | ₩67,271 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,644 | ₩68,432 | ₩66,377 | ₩68,352 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,432 | ₩68,432 | ₩66,270 | ₩67,044 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,777 | ₩68,272 | ₩66,550 | ₩67,671 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩64,989 | ₩66,364 | ₩64,549 | ₩66,217 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,069 | ₩65,016 | ₩63,829 | ₩64,949 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,376 | ₩66,444 | ₩63,882 | ₩64,402 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,535 | ₩66,150 | ₩63,295 | ₩65,950 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,093 | ₩62,121 | ₩59,826 | ₩62,081 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,294 | ₩61,614 | ₩60,266 | ₩60,360 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,814 | ₩63,131 | ₩61,400 | ₩61,814 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,333 | ₩61,961 | ₩59,679 | ₩61,520 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,386 | ₩61,480 | ₩59,039 | ₩59,653 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,705 | ₩59,359 | ₩58,198 | ₩58,679 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,131 | ₩58,318 | ₩56,384 | ₩57,758 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,705 | ₩59,332 | ₩58,156 | ₩58,639 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,719 | ₩59,506 | ₩57,585 | ₩58,038 | -1.16% | 51.2만 |
|---|