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 | ₩162,430 | ₩164,126 | ₩159,372 | ₩160,210 | -1.37% | 56만 |
| 2026.10.08 | ₩159,394 | ₩162,884 | ₩157,496 | ₩162,884 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,493 | ₩159,254 | ₩155,771 | ₩156,359 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,765 | ₩157,964 | ₩151,760 | ₩155,718 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,769 | ₩160,451 | ₩150,596 | ₩155,905 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,626 | ₩155,276 | ₩150,697 | ₩154,848 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,411 | ₩153,404 | ₩146,010 | ₩153,231 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,821 | ₩153,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,267 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩143,069 | ₩148,364 | ₩142,761 | ₩147,401 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,938 | ₩146,164 | ₩142,801 | ₩144,820 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩140,007 | ₩143,737 | ₩138,389 | ₩141,250 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩136,169 | ₩141,718 | ₩134,739 | ₩140,194 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩139,057 | ₩139,378 | ₩132,974 | ₩136,330 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩140,007 | ₩142,400 | ₩136,691 | ₩138,991 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,756 | ₩150,850 | ₩143,817 | ₩145,877 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,995 | ₩151,278 | ₩146,157 | ₩148,618 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,917 | ₩151,265 | ₩144,939 | ₩147,789 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,406 | ₩149,670 | ₩143,858 | ₩146,251 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,464 | ₩146,812 | ₩140,776 | ₩144,058 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,589 | ₩142,667 | ₩137,197 | ₩141,518 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩136,223 | ₩140,394 | ₩135,795 | ₩138,589 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,629 | ₩136,704 | ₩133,201 | ₩136,570 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,726 | ₩141,290 | ₩137,720 | ₩139,886 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,317 | ₩142,708 | ₩137,573 | ₩138,803 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,664 | ₩141,063 | ₩136,664 | ₩139,726 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,356 | ₩137,760 | ₩133,843 | ₩136,704 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,468 | ₩135,781 | ₩132,532 | ₩135,300 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩134,190 | ₩136,517 | ₩132,218 | ₩133,388 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,929 | ₩135,929 | ₩130,553 | ₩131,891 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,746 | ₩135,314 | ₩131,583 | ₩132,118 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩127,131 | ₩133,829 | ₩126,088 | ₩132,720 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩130,152 | ₩130,152 | ₩124,537 | ₩125,245 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,974 | ₩133,990 | ₩131,657 | ₩132,439 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,385 | ₩135,233 | ₩132,385 | ₩133,642 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,297 | ₩136,865 | ₩132,318 | ₩133,067 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩133,040 | ₩133,776 | ₩130,888 | ₩132,853 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,709 | ₩134,378 | ₩132,171 | ₩133,321 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,599 | ₩133,281 | ₩129,872 | ₩132,064 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,834 | ₩132,947 | ₩129,765 | ₩131,516 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,866 | ₩130,553 | ₩127,050 | ₩129,765 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩125,098 | ₩128,936 | ₩124,644 | ₩127,224 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩119,001 | ₩124,470 | ₩118,493 | ₩123,520 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,972 | ₩122,972 | ₩115,164 | ₩119,081 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,684 | ₩126,355 | ₩119,890 | ₩120,873 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,269 | ₩127,540 | ₩122,157 | ₩123,560 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,694 | ₩126,970 | ₩122,745 | ₩124,630 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,496 | ₩125,259 | ₩120,351 | ₩121,287 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩127,090 | ₩127,090 | ₩122,691 | ₩123,774 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,588 | ₩131,346 | ₩125,566 | ₩127,331 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,572 | ₩129,789 | ₩127,024 | ₩128,601 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,392 | ₩127,752 | ₩123,694 | ₩127,304 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩126,101 | ₩127,893 | ₩124,135 | ₩126,422 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,849 | ₩126,101 | ₩120,913 | ₩125,152 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,338 | ₩123,099 | ₩118,894 | ₩121,261 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩122,009 | ₩124,991 | ₩122,009 | ₩123,387 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,670 | ₩122,477 | ₩118,894 | ₩122,143 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,833 | ₩121,007 | ₩118,640 | ₩118,881 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,696 | ₩123,106 | ₩118,145 | ₩120,967 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,664 | ₩120,449 | ₩117,503 | ₩118,199 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩117,069 | ₩117,069 | ₩113,163 | ₩116,006 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,664 | ₩121,555 | ₩116,715 | ₩117,971 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,982 | ₩118,854 | ₩113,750 | ₩118,533 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,798 | ₩121,555 | ₩115,939 | ₩117,824 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,338 | ₩120,565 | ₩115,057 | ₩115,217 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,289 | ₩118,386 | ₩111,353 | ₩118,306 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,942 | ₩117,209 | ₩108,264 | ₩110,952 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,960 | ₩118,399 | ₩113,746 | ₩117,931 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,321 | ₩116,547 | ₩112,436 | ₩113,960 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩110,176 | ₩115,999 | ₩109,000 | ₩114,000 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,556 | ₩110,885 | ₩106,125 | ₩110,176 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,445 | ₩105,149 | ₩101,445 | ₩103,999 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,290 | ₩104,687 | ₩100,349 | ₩102,408 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩105,028 | ₩108,236 | ₩102,528 | ₩104,039 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,793 | ₩109,762 | ₩103,571 | ₩106,312 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,343 | ₩119,536 | ₩108,525 | ₩108,959 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,964 | ₩121,341 | ₩115,939 | ₩117,290 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩116,206 | ₩120,552 | ₩115,725 | ₩120,311 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,877 | ₩119,161 | ₩112,837 | ₩118,212 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,973 | ₩113,091 | ₩105,978 | ₩112,971 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩109,107 | ₩110,049 | ₩107,769 | ₩108,906 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩110,029 | ₩110,978 | ₩106,981 | ₩109,601 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,214 | ₩110,444 | ₩106,874 | ₩108,853 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩103,076 | ₩109,788 | ₩100,764 | ₩109,655 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩113,024 | ₩114,321 | ₩109,962 | ₩110,390 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,240 | ₩111,366 | ₩108,438 | ₩110,457 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,387 | ₩110,404 | ₩107,783 | ₩108,598 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,976 | ₩110,898 | ₩107,502 | ₩108,866 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,306 | ₩109,588 | ₩104,226 | ₩108,398 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,624 | ₩105,637 | ₩103,623 | ₩104,948 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩104,133 | ₩106,967 | ₩103,718 | ₩104,253 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,831 | ₩105,931 | ₩102,648 | ₩105,002 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,223 | ₩107,168 | ₩102,488 | ₩105,710 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,616 | ₩103,892 | ₩100,393 | ₩103,210 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,486 | ₩106,672 | ₩102,354 | ₩102,702 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,280 | ₩110,404 | ₩106,807 | ₩107,529 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,297 | ₩112,984 | ₩109,267 | ₩110,604 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,703 | ₩113,198 | ₩110,016 | ₩111,674 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,444 | ₩116,527 | ₩113,693 | ₩113,800 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,452 | ₩116,688 | ₩113,011 | ₩115,886 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩114,201 | ₩114,869 | ₩111,212 | ₩111,380 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,810 | ₩116,862 | ₩112,150 | ₩114,027 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,941 | ₩114,027 | ₩110,553 | ₩113,091 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,308 | ₩115,204 | ₩111,767 | ₩114,335 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,803 | ₩120,004 | ₩112,877 | ₩114,067 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,800 | ₩120,405 | ₩116,073 | ₩118,199 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,675 | ₩122,437 | ₩117,390 | ₩119,950 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,715 | ₩123,895 | ₩119,315 | ₩122,504 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,873 | ₩122,444 | ₩116,340 | ₩120,579 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,819 | ₩118,065 | ₩112,857 | ₩114,682 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,725 | ₩118,359 | ₩114,990 | ₩117,784 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,800 | ₩114,876 | ₩112,650 | ₩113,506 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,604 | ₩114,134 | ₩109,173 | ₩113,840 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,772 | ₩111,446 | ₩107,408 | ₩110,912 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,591 | ₩110,885 | ₩107,622 | ₩108,598 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,411 | ₩110,912 | ₩107,221 | ₩109,481 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,548 | ₩109,548 | ₩104,614 | ₩107,769 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩102,033 | ₩106,700 | ₩102,033 | ₩106,366 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,287 | ₩103,582 | ₩101,900 | ₩102,702 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,512 | ₩102,140 | ₩97,795 | ₩101,980 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,888 | ₩105,724 | ₩101,031 | ₩101,565 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,418 | ₩104,012 | ₩98,798 | ₩103,571 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,956 | ₩104,828 | ₩100,175 | ₩102,247 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,613 | ₩101,484 | ₩97,340 | ₩101,124 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,613 | ₩101,619 | ₩98,330 | ₩99,600 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,565 | ₩101,686 | ₩96,685 | ₩96,926 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,734 | ₩102,969 | ₩99,399 | ₩100,563 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩98,116 | ₩99,713 | ₩96,725 | ₩98,757 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,822 | ₩103,745 | ₩98,704 | ₩100,215 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩96,083 | ₩102,180 | ₩95,335 | ₩102,167 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,900 | ₩103,103 | ₩98,049 | ₩98,503 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,790 | ₩101,900 | ₩98,971 | ₩101,258 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩95,134 | ₩101,244 | ₩94,385 | ₩100,790 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,233 | ₩98,744 | ₩95,348 | ₩96,578 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,321 | ₩98,209 | ₩95,147 | ₩97,447 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,923 | ₩96,926 | ₩93,369 | ₩94,840 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,326 | ₩95,428 | ₩92,192 | ₩95,147 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,974 | ₩96,337 | ₩93,356 | ₩93,610 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩96,110 | ₩97,019 | ₩92,794 | ₩93,957 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,880 | ₩98,423 | ₩94,345 | ₩97,808 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,601 | ₩94,131 | ₩90,000 | ₩93,596 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,318 | ₩94,332 | ₩90,000 | ₩90,588 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,310 | ₩96,190 | ₩90,447 | ₩95,655 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩92,112 | ₩94,867 | ₩91,243 | ₩92,714 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩93,168 | ₩93,168 | ₩89,772 | ₩90,561 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,916 | ₩91,885 | ₩88,839 | ₩91,764 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,703 | ₩89,538 | ₩87,472 | ₩88,128 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩93,021 | ₩93,021 | ₩89,104 | ₩89,237 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,220 | ₩97,220 | ₩93,155 | ₩94,158 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,335 | ₩102,635 | ₩97,661 | ₩98,102 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,945 | ₩103,544 | ₩98,276 | ₩101,298 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩95,174 | ₩97,206 | ₩93,610 | ₩96,819 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,640 | ₩100,001 | ₩95,468 | ₩97,006 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,971 | ₩101,766 | ₩98,276 | ₩100,870 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,276 | ₩102,715 | ₩97,581 | ₩101,097 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,721 | ₩104,975 | ₩99,065 | ₩102,287 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩98,129 | ₩101,137 | ₩96,431 | ₩100,990 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,736 | ₩97,247 | ₩92,093 | ₩96,952 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,596 | ₩94,091 | ₩92,286 | ₩92,954 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,534 | ₩93,529 | ₩89,792 | ₩93,302 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,318 | ₩90,120 | ₩88,070 | ₩89,665 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩89,104 | ₩90,240 | ₩88,087 | ₩90,213 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,248 | ₩90,187 | ₩87,470 | ₩89,625 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩87,031 | ₩89,157 | ₩86,804 | ₩87,406 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,624 | ₩86,483 | ₩83,963 | ₩86,135 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩83,033 | ₩85,507 | ₩82,846 | ₩85,507 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,491 | ₩85,026 | ₩82,485 | ₩82,993 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,699 | ₩84,183 | ₩81,616 | ₩84,063 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,894 | ₩81,616 | ₩80,573 | ₩81,081 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,536 | ₩82,311 | ₩81,014 | ₩81,589 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,407 | ₩81,897 | ₩78,407 | ₩81,643 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩78,033 | ₩80,212 | ₩77,551 | ₩78,380 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,629 | ₩81,629 | ₩78,527 | ₩78,835 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,228 | ₩81,830 | ₩78,888 | ₩81,589 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,300 | ₩81,335 | ₩77,805 | ₩80,733 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,394 | ₩80,800 | ₩78,353 | ₩79,757 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,840 | ₩81,014 | ₩77,825 | ₩79,316 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,177 | ₩80,225 | ₩77,137 | ₩79,771 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩76,080 | ₩77,698 | ₩76,080 | ₩76,816 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,524 | ₩78,741 | ₩75,987 | ₩76,308 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩78,126 | ₩78,862 | ₩76,294 | ₩76,562 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,484 | ₩77,631 | ₩74,650 | ₩75,278 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,455 | ₩77,885 | ₩75,840 | ₩77,645 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,877 | ₩75,826 | ₩74,182 | ₩75,211 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,292 | ₩76,334 | ₩74,329 | ₩75,372 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,294 | ₩76,334 | ₩72,564 | ₩74,583 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,813 | ₩76,689 | ₩74,529 | ₩75,492 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,654 | ₩76,096 | ₩73,654 | ₩74,676 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,433 | ₩73,874 | ₩71,942 | ₩72,818 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩73,085 | ₩73,099 | ₩71,267 | ₩72,751 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,390 | ₩73,005 | ₩71,066 | ₩72,885 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,189 | ₩72,564 | ₩66,493 | ₩72,350 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,167 | ₩65,397 | ₩62,923 | ₩64,795 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,418 | ₩64,782 | ₩62,562 | ₩62,589 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,448 | ₩64,448 | ₩61,626 | ₩62,830 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,544 | ₩65,544 | ₩64,247 | ₩64,916 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,959 | ₩66,119 | ₩64,528 | ₩64,662 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,782 | ₩66,012 | ₩64,354 | ₩65,718 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,434 | ₩65,197 | ₩63,953 | ₩64,902 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,859 | ₩64,608 | ₩63,686 | ₩64,194 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,130 | ₩65,130 | ₩63,672 | ₩64,006 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩65,090 | ₩65,985 | ₩64,648 | ₩65,197 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩64,087 | ₩65,130 | ₩63,632 | ₩64,675 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩65,036 | ₩65,310 | ₩63,793 | ₩64,341 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,531 | ₩65,919 | ₩64,608 | ₩65,664 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,862 | ₩64,949 | ₩63,993 | ₩64,247 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,528 | ₩65,410 | ₩64,207 | ₩65,290 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,822 | ₩65,322 | ₩64,220 | ₩64,916 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,905 | ₩66,721 | ₩64,614 | ₩65,397 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,346 | ₩66,480 | ₩64,583 | ₩65,945 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,737 | ₩67,737 | ₩66,119 | ₩66,213 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩69,047 | ₩69,729 | ₩68,205 | ₩69,007 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,954 | ₩69,943 | ₩68,232 | ₩68,365 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,796 | ₩69,823 | ₩68,285 | ₩69,034 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,809 | ₩71,160 | ₩69,624 | ₩70,023 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,512 | ₩69,161 | ₩67,523 | ₩68,914 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩71,106 | ₩71,173 | ₩68,700 | ₩68,847 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,852 | ₩71,802 | ₩70,037 | ₩70,826 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,628 | ₩72,457 | ₩70,973 | ₩70,986 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,935 | ₩72,898 | ₩71,508 | ₩71,989 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,510 | ₩73,018 | ₩70,391 | ₩72,845 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,588 | ₩73,232 | ₩70,478 | ₩72,858 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,283 | ₩73,781 | ₩70,826 | ₩70,879 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,574 | ₩72,524 | ₩70,874 | ₩71,882 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,986 | ₩73,473 | ₩70,465 | ₩73,112 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,641 | ₩72,537 | ₩71,280 | ₩71,668 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩71,026 | ₩72,176 | ₩69,836 | ₩72,176 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,350 | ₩73,025 | ₩71,320 | ₩71,655 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,441 | ₩72,196 | ₩71,173 | ₩71,588 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩72,029 | ₩72,310 | ₩70,792 | ₩71,080 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,334 | ₩72,711 | ₩70,933 | ₩71,708 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,863 | ₩71,481 | ₩69,422 | ₩71,280 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,529 | ₩72,069 | ₩68,613 | ₩70,023 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩66,092 | ₩67,376 | ₩65,250 | ₩67,042 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,664 | ₩66,587 | ₩65,183 | ₩65,785 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,365 | ₩68,392 | ₩67,002 | ₩67,416 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,790 | ₩68,579 | ₩66,520 | ₩68,499 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,579 | ₩68,579 | ₩66,413 | ₩67,189 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,921 | ₩68,419 | ₩66,694 | ₩67,817 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,130 | ₩66,507 | ₩64,688 | ₩66,360 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,207 | ₩65,156 | ₩63,966 | ₩65,090 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,517 | ₩66,587 | ₩64,020 | ₩64,541 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,672 | ₩66,293 | ₩63,432 | ₩66,092 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,225 | ₩62,255 | ₩59,955 | ₩62,215 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,426 | ₩61,747 | ₩60,396 | ₩60,490 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,947 | ₩63,267 | ₩61,533 | ₩61,947 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,463 | ₩62,094 | ₩59,808 | ₩61,653 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,514 | ₩61,613 | ₩59,166 | ₩59,781 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,832 | ₩59,487 | ₩58,324 | ₩58,805 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,254 | ₩58,444 | ₩56,505 | ₩57,883 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,832 | ₩59,460 | ₩58,281 | ₩58,765 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,845 | ₩59,634 | ₩57,709 | ₩58,163 | -1.16% | 51.2만 |
|---|