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 | ₩162,298 | ₩163,994 | ₩159,243 | ₩160,081 | -1.37% | 56만 |
| 2026.10.08 | ₩159,266 | ₩162,753 | ₩157,369 | ₩162,753 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,367 | ₩159,125 | ₩155,645 | ₩156,233 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,641 | ₩157,836 | ₩151,637 | ₩155,592 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,640 | ₩160,321 | ₩150,475 | ₩155,779 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,504 | ₩155,151 | ₩150,575 | ₩154,723 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,293 | ₩153,280 | ₩145,892 | ₩153,107 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,700 | ₩153,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,148 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩142,953 | ₩148,244 | ₩142,646 | ₩147,282 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,821 | ₩146,046 | ₩142,686 | ₩144,703 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩139,894 | ₩143,621 | ₩138,277 | ₩141,136 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩136,059 | ₩141,604 | ₩134,630 | ₩140,081 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩138,945 | ₩139,266 | ₩132,866 | ₩136,220 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩139,894 | ₩142,285 | ₩136,580 | ₩138,878 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,638 | ₩150,729 | ₩143,701 | ₩145,759 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,874 | ₩151,156 | ₩146,039 | ₩148,498 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,799 | ₩151,143 | ₩144,822 | ₩147,669 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,289 | ₩149,549 | ₩143,741 | ₩146,133 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,350 | ₩146,694 | ₩140,662 | ₩143,942 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,477 | ₩142,552 | ₩137,087 | ₩141,403 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩136,113 | ₩140,281 | ₩135,685 | ₩138,477 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,521 | ₩136,594 | ₩133,093 | ₩136,460 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,613 | ₩141,176 | ₩137,609 | ₩139,773 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,203 | ₩142,592 | ₩137,462 | ₩138,691 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,554 | ₩140,949 | ₩136,554 | ₩139,613 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,246 | ₩137,649 | ₩133,735 | ₩136,594 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,361 | ₩135,672 | ₩132,425 | ₩135,191 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩134,082 | ₩136,407 | ₩132,111 | ₩133,280 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,819 | ₩135,819 | ₩130,448 | ₩131,784 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,639 | ₩135,204 | ₩131,477 | ₩132,011 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩127,028 | ₩133,721 | ₩125,986 | ₩132,612 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩130,047 | ₩130,047 | ₩124,436 | ₩125,144 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,866 | ₩133,882 | ₩131,550 | ₩132,332 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,278 | ₩135,124 | ₩132,278 | ₩133,534 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,189 | ₩136,754 | ₩132,212 | ₩132,960 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩132,933 | ₩133,668 | ₩130,782 | ₩132,746 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,601 | ₩134,269 | ₩132,065 | ₩133,214 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,492 | ₩133,173 | ₩129,767 | ₩131,958 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,729 | ₩132,839 | ₩129,660 | ₩131,410 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,763 | ₩130,448 | ₩126,948 | ₩129,660 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩124,997 | ₩128,831 | ₩124,543 | ₩127,121 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩118,905 | ₩124,369 | ₩118,397 | ₩123,421 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,873 | ₩122,873 | ₩115,071 | ₩118,985 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,583 | ₩126,253 | ₩119,793 | ₩120,775 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,169 | ₩127,437 | ₩122,058 | ₩123,461 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,594 | ₩126,868 | ₩122,646 | ₩124,529 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,396 | ₩125,157 | ₩120,254 | ₩121,189 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩126,988 | ₩126,988 | ₩122,592 | ₩123,674 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,484 | ₩131,240 | ₩125,465 | ₩127,228 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,469 | ₩129,684 | ₩126,921 | ₩128,497 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,291 | ₩127,649 | ₩123,594 | ₩127,202 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩125,999 | ₩127,789 | ₩124,035 | ₩126,320 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,751 | ₩125,999 | ₩120,815 | ₩125,051 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,241 | ₩123,000 | ₩118,798 | ₩121,163 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩121,911 | ₩124,890 | ₩121,911 | ₩123,287 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,573 | ₩122,379 | ₩118,798 | ₩122,045 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,735 | ₩120,909 | ₩118,544 | ₩118,785 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,600 | ₩123,006 | ₩118,050 | ₩120,869 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,569 | ₩120,352 | ₩117,409 | ₩118,103 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩116,974 | ₩116,974 | ₩113,072 | ₩115,912 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,569 | ₩121,457 | ₩116,620 | ₩117,876 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,888 | ₩118,758 | ₩113,658 | ₩118,437 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,702 | ₩121,457 | ₩115,845 | ₩117,729 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,241 | ₩120,468 | ₩114,964 | ₩115,124 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,198 | ₩118,290 | ₩111,263 | ₩118,210 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,847 | ₩117,115 | ₩108,177 | ₩110,862 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,868 | ₩118,304 | ₩113,654 | ₩117,836 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,229 | ₩116,453 | ₩112,345 | ₩113,868 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩110,087 | ₩115,906 | ₩108,912 | ₩113,908 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,469 | ₩110,795 | ₩106,039 | ₩110,087 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,363 | ₩105,064 | ₩101,363 | ₩103,915 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,207 | ₩104,603 | ₩100,268 | ₩102,325 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩104,944 | ₩108,149 | ₩102,445 | ₩103,955 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,707 | ₩109,673 | ₩103,487 | ₩106,226 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,248 | ₩119,439 | ₩108,437 | ₩108,871 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,867 | ₩121,243 | ₩115,845 | ₩117,195 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩116,113 | ₩120,455 | ₩115,632 | ₩120,214 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,786 | ₩119,065 | ₩112,746 | ₩118,117 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,885 | ₩113,000 | ₩105,892 | ₩112,879 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩109,018 | ₩109,960 | ₩107,682 | ₩108,818 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩109,940 | ₩110,889 | ₩106,894 | ₩109,513 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,125 | ₩110,354 | ₩106,787 | ₩108,765 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩102,993 | ₩109,700 | ₩100,683 | ₩109,566 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩112,933 | ₩114,229 | ₩109,873 | ₩110,301 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,152 | ₩111,276 | ₩108,350 | ₩110,368 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,299 | ₩110,314 | ₩107,696 | ₩108,511 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,887 | ₩110,809 | ₩107,415 | ₩108,778 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,222 | ₩109,499 | ₩104,142 | ₩108,310 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,541 | ₩105,551 | ₩103,539 | ₩104,863 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩104,048 | ₩106,881 | ₩103,634 | ₩104,169 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,745 | ₩105,845 | ₩102,565 | ₩104,917 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,140 | ₩107,081 | ₩102,405 | ₩105,625 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,535 | ₩103,808 | ₩100,312 | ₩103,127 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,400 | ₩106,586 | ₩102,272 | ₩102,619 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,192 | ₩110,314 | ₩106,720 | ₩107,442 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,207 | ₩112,893 | ₩109,179 | ₩110,515 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,612 | ₩113,107 | ₩109,927 | ₩111,584 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,351 | ₩116,433 | ₩113,601 | ₩113,708 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,360 | ₩116,594 | ₩112,920 | ₩115,792 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩114,109 | ₩114,777 | ₩111,123 | ₩111,290 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,719 | ₩116,767 | ₩112,059 | ₩113,935 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,851 | ₩113,935 | ₩110,464 | ₩113,000 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,215 | ₩115,111 | ₩111,677 | ₩114,242 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,706 | ₩119,907 | ₩112,786 | ₩113,975 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,704 | ₩120,308 | ₩115,979 | ₩118,103 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,577 | ₩122,338 | ₩117,295 | ₩119,853 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,617 | ₩123,795 | ₩119,219 | ₩122,405 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,775 | ₩122,345 | ₩116,246 | ₩120,481 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,725 | ₩117,970 | ₩112,766 | ₩114,590 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,632 | ₩118,264 | ₩114,897 | ₩117,689 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,708 | ₩114,783 | ₩112,559 | ₩113,414 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,515 | ₩114,042 | ₩109,085 | ₩113,748 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,684 | ₩111,356 | ₩107,322 | ₩110,822 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,501 | ₩110,795 | ₩107,535 | ₩108,511 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,324 | ₩110,822 | ₩107,135 | ₩109,392 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,459 | ₩109,459 | ₩104,529 | ₩107,682 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩101,951 | ₩106,614 | ₩101,951 | ₩106,280 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,205 | ₩103,498 | ₩101,817 | ₩102,619 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,430 | ₩102,058 | ₩97,716 | ₩101,897 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,803 | ₩105,638 | ₩100,949 | ₩101,483 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,336 | ₩103,928 | ₩98,718 | ₩103,487 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,873 | ₩104,743 | ₩100,094 | ₩102,165 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,533 | ₩101,402 | ₩97,262 | ₩101,042 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,533 | ₩101,537 | ₩98,250 | ₩99,519 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,483 | ₩101,604 | ₩96,607 | ₩96,847 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,653 | ₩102,886 | ₩99,319 | ₩100,481 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩98,036 | ₩99,633 | ₩96,647 | ₩98,678 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,739 | ₩103,661 | ₩98,624 | ₩100,134 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩96,006 | ₩102,098 | ₩95,258 | ₩102,085 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,817 | ₩103,020 | ₩97,970 | ₩98,424 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,708 | ₩101,817 | ₩98,891 | ₩101,176 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩95,057 | ₩101,163 | ₩94,309 | ₩100,708 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,155 | ₩98,664 | ₩95,271 | ₩96,500 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,244 | ₩98,130 | ₩95,070 | ₩97,368 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,845 | ₩96,847 | ₩93,294 | ₩94,763 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,251 | ₩95,351 | ₩92,118 | ₩95,070 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,897 | ₩96,260 | ₩93,280 | ₩93,534 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩96,032 | ₩96,941 | ₩92,719 | ₩93,881 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,803 | ₩98,344 | ₩94,269 | ₩97,729 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,528 | ₩94,055 | ₩89,927 | ₩93,521 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,242 | ₩94,256 | ₩89,927 | ₩90,515 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,236 | ₩96,113 | ₩90,374 | ₩95,578 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩92,038 | ₩94,790 | ₩91,169 | ₩92,639 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩93,093 | ₩93,093 | ₩89,700 | ₩90,488 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,845 | ₩91,811 | ₩88,767 | ₩91,690 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,631 | ₩89,466 | ₩87,402 | ₩88,056 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩92,946 | ₩92,946 | ₩89,032 | ₩89,165 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,141 | ₩97,141 | ₩93,080 | ₩94,082 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,254 | ₩102,552 | ₩97,582 | ₩98,023 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,865 | ₩103,461 | ₩98,197 | ₩101,216 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩95,097 | ₩97,128 | ₩93,534 | ₩96,740 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,559 | ₩99,920 | ₩95,391 | ₩96,928 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,891 | ₩101,684 | ₩98,197 | ₩100,789 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,197 | ₩102,632 | ₩97,502 | ₩101,016 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,636 | ₩104,890 | ₩98,985 | ₩102,205 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩98,050 | ₩101,056 | ₩96,353 | ₩100,909 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,658 | ₩97,168 | ₩92,019 | ₩96,874 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,521 | ₩94,015 | ₩92,211 | ₩92,879 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,461 | ₩93,454 | ₩89,720 | ₩93,227 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,245 | ₩90,047 | ₩87,999 | ₩89,593 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩89,032 | ₩90,167 | ₩88,016 | ₩90,141 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,177 | ₩90,114 | ₩87,399 | ₩89,553 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩86,961 | ₩89,085 | ₩86,734 | ₩87,335 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,556 | ₩86,413 | ₩83,895 | ₩86,066 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩82,966 | ₩85,438 | ₩82,779 | ₩85,438 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,422 | ₩84,957 | ₩82,418 | ₩82,926 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,632 | ₩84,115 | ₩81,550 | ₩83,995 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,829 | ₩81,550 | ₩80,508 | ₩81,016 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,470 | ₩82,245 | ₩80,949 | ₩81,523 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,344 | ₩81,831 | ₩78,344 | ₩81,577 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩77,970 | ₩80,147 | ₩77,489 | ₩78,317 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,563 | ₩81,563 | ₩78,464 | ₩78,771 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,163 | ₩81,764 | ₩78,825 | ₩81,523 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,237 | ₩81,269 | ₩77,742 | ₩80,668 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,330 | ₩80,735 | ₩78,290 | ₩79,693 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,775 | ₩80,949 | ₩77,762 | ₩79,252 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,114 | ₩80,161 | ₩77,074 | ₩79,706 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩76,019 | ₩77,636 | ₩76,019 | ₩76,754 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,462 | ₩78,678 | ₩75,925 | ₩76,246 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩78,063 | ₩78,798 | ₩76,233 | ₩76,500 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,422 | ₩77,569 | ₩74,589 | ₩75,217 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,393 | ₩77,823 | ₩75,778 | ₩77,582 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,817 | ₩75,765 | ₩74,122 | ₩75,151 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,231 | ₩76,273 | ₩74,269 | ₩75,311 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,233 | ₩76,273 | ₩72,505 | ₩74,523 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,752 | ₩76,627 | ₩74,469 | ₩75,431 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,594 | ₩76,035 | ₩73,594 | ₩74,616 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,374 | ₩73,815 | ₩71,884 | ₩72,759 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩73,026 | ₩73,040 | ₩71,209 | ₩72,692 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,332 | ₩72,946 | ₩71,009 | ₩72,826 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,135 | ₩72,505 | ₩66,440 | ₩72,292 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,115 | ₩65,344 | ₩62,873 | ₩64,743 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,367 | ₩64,730 | ₩62,512 | ₩62,539 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,396 | ₩64,396 | ₩61,577 | ₩62,779 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,491 | ₩65,491 | ₩64,195 | ₩64,863 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,905 | ₩66,066 | ₩64,476 | ₩64,609 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,730 | ₩65,959 | ₩64,302 | ₩65,665 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,382 | ₩65,144 | ₩63,901 | ₩64,850 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,808 | ₩64,556 | ₩63,634 | ₩64,142 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,077 | ₩65,077 | ₩63,621 | ₩63,955 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩65,037 | ₩65,932 | ₩64,596 | ₩65,144 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩64,035 | ₩65,077 | ₩63,581 | ₩64,623 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩64,984 | ₩65,257 | ₩63,741 | ₩64,289 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,478 | ₩65,865 | ₩64,556 | ₩65,611 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,810 | ₩64,897 | ₩63,941 | ₩64,195 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,476 | ₩65,358 | ₩64,155 | ₩65,237 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,770 | ₩65,269 | ₩64,169 | ₩64,863 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,852 | ₩66,667 | ₩64,561 | ₩65,344 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,293 | ₩66,426 | ₩64,531 | ₩65,892 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,682 | ₩67,682 | ₩66,066 | ₩66,159 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩68,992 | ₩69,673 | ₩68,150 | ₩68,951 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,898 | ₩69,887 | ₩68,177 | ₩68,310 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,740 | ₩69,766 | ₩68,230 | ₩68,978 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,753 | ₩71,102 | ₩69,567 | ₩69,967 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,457 | ₩69,105 | ₩67,469 | ₩68,858 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩71,049 | ₩71,116 | ₩68,644 | ₩68,791 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,795 | ₩71,744 | ₩69,980 | ₩70,768 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,570 | ₩72,398 | ₩70,915 | ₩70,929 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,877 | ₩72,839 | ₩71,450 | ₩71,931 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,452 | ₩72,960 | ₩70,334 | ₩72,786 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,530 | ₩73,173 | ₩70,421 | ₩72,799 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,225 | ₩73,721 | ₩70,768 | ₩70,822 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,517 | ₩72,465 | ₩70,817 | ₩71,824 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,929 | ₩73,414 | ₩70,408 | ₩73,053 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,583 | ₩72,479 | ₩71,223 | ₩71,610 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩70,969 | ₩72,118 | ₩69,780 | ₩72,118 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,292 | ₩72,966 | ₩71,263 | ₩71,597 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,383 | ₩72,138 | ₩71,116 | ₩71,530 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩71,971 | ₩72,251 | ₩70,735 | ₩71,022 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,276 | ₩72,652 | ₩70,875 | ₩71,650 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,807 | ₩71,423 | ₩69,366 | ₩71,223 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,473 | ₩72,011 | ₩68,557 | ₩69,967 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩66,039 | ₩67,322 | ₩65,197 | ₩66,988 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,611 | ₩66,533 | ₩65,130 | ₩65,732 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,310 | ₩68,337 | ₩66,947 | ₩67,362 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,736 | ₩68,524 | ₩66,466 | ₩68,444 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,524 | ₩68,524 | ₩66,360 | ₩67,135 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,867 | ₩68,364 | ₩66,640 | ₩67,762 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,077 | ₩66,453 | ₩64,636 | ₩66,306 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,155 | ₩65,104 | ₩63,915 | ₩65,037 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,464 | ₩66,533 | ₩63,968 | ₩64,489 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,621 | ₩66,239 | ₩63,380 | ₩66,039 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,176 | ₩62,205 | ₩59,907 | ₩62,165 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,376 | ₩61,697 | ₩60,348 | ₩60,441 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,897 | ₩63,216 | ₩61,483 | ₩61,897 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,414 | ₩62,044 | ₩59,760 | ₩61,603 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,466 | ₩61,563 | ₩59,118 | ₩59,733 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,784 | ₩59,439 | ₩58,277 | ₩58,758 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,208 | ₩58,397 | ₩56,460 | ₩57,836 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,784 | ₩59,412 | ₩58,234 | ₩58,718 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,798 | ₩59,586 | ₩57,662 | ₩58,116 | -1.16% | 51.2만 |
|---|