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 | ₩162,392 | ₩164,088 | ₩159,335 | ₩160,173 | -1.37% | 56만 |
| 2026.10.08 | ₩159,358 | ₩162,847 | ₩157,459 | ₩162,847 | +2.19% | 105.7만 |
| 2026.10.07 | ₩156,457 | ₩159,217 | ₩155,735 | ₩156,323 | -0.09% | 69.3만 |
| 2026.10.06 | ₩153,730 | ₩157,927 | ₩151,725 | ₩155,681 | +1.27% | 79.2만 |
| 2026.10.05 | ₩159,732 | ₩160,414 | ₩150,562 | ₩155,869 | -2.42% | 108.7만 |
| 2026.10.02 | ₩151,591 | ₩155,240 | ₩150,662 | ₩154,812 | +2.13% | 76.6만 |
| 2026.10.01 | ₩146,377 | ₩153,369 | ₩145,976 | ₩153,195 | +4.66% | 60.8만 |
| 2026.09.30 | ₩149,786 | ₩153,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,233 |
| -1.70% |
| 85.7만 |
| 2026.09.29 | ₩143,035 | ₩148,329 | ₩142,728 | ₩147,367 | +3.03% | 47만 |
|---|
| 2026.09.28 | ₩143,904 | ₩146,130 | ₩142,768 | ₩144,787 | +0.61% | 67.9만 |
|---|
| 2026.09.25 | ₩139,974 | ₩143,704 | ₩138,357 | ₩141,217 | +0.89% | 49.8만 |
|---|
| 2026.09.24 | ₩136,138 | ₩141,685 | ₩134,707 | ₩140,161 | +2.96% | 78.7만 |
|---|
| 2026.09.23 | ₩139,025 | ₩139,346 | ₩132,943 | ₩136,298 | -1.96% | 60.2만 |
|---|
| 2026.09.22 | ₩139,974 | ₩142,367 | ₩136,659 | ₩138,958 | -0.73% | 100.7만 |
|---|
| 2026.09.21 | ₩145,722 | ₩150,816 | ₩143,784 | ₩145,843 | +0.08% | 89만 |
|---|
| 2026.09.18 | ₩149,960 | ₩151,243 | ₩146,123 | ₩148,583 | -0.92% | 179.8만 |
|---|
| 2026.09.17 | ₩145,883 | ₩151,230 | ₩144,906 | ₩147,754 | +1.28% | 65.9만 |
|---|
| 2026.09.16 | ₩144,372 | ₩149,635 | ₩143,824 | ₩146,217 | +1.28% | 81만 |
|---|
| 2026.09.15 | ₩141,431 | ₩146,778 | ₩140,743 | ₩144,025 | +1.83% | 104.6만 |
|---|
| 2026.09.14 | ₩138,557 | ₩142,634 | ₩137,166 | ₩141,485 | +2.11% | 97.3만 |
|---|
| 2026.09.11 | ₩136,191 | ₩140,362 | ₩135,763 | ₩138,557 | +1.74% | 103만 |
|---|
| 2026.09.10 | ₩133,598 | ₩136,672 | ₩133,170 | ₩136,539 | +2.20% | 54.3만 |
|---|
| 2026.09.09 | ₩139,694 | ₩141,258 | ₩137,688 | ₩139,854 | +0.11% | 64.4만 |
|---|
| 2026.09.08 | ₩141,284 | ₩142,675 | ₩137,541 | ₩138,771 | -1.78% | 82.8만 |
|---|
| 2026.09.04 | ₩136,632 | ₩141,030 | ₩136,632 | ₩139,694 | +2.24% | 74만 |
|---|
| 2026.09.03 | ₩136,325 | ₩137,728 | ₩133,812 | ₩136,672 | +0.25% | 55.7만 |
|---|
| 2026.09.02 | ₩133,437 | ₩135,750 | ₩132,502 | ₩135,269 | +1.37% | 60.3만 |
|---|
| 2026.09.01 | ₩134,159 | ₩136,485 | ₩132,187 | ₩133,357 | -0.60% | 57.8만 |
|---|
| 2026.08.31 | ₩135,897 | ₩135,897 | ₩130,523 | ₩131,860 | -2.97% | 84.2만 |
|---|
| 2026.08.28 | ₩132,716 | ₩135,282 | ₩131,553 | ₩132,087 | -0.47% | 46.4만 |
|---|
| 2026.08.27 | ₩127,101 | ₩133,798 | ₩126,058 | ₩132,689 | +4.40% | 55.2만 |
|---|
| 2026.08.26 | ₩130,122 | ₩130,122 | ₩124,508 | ₩125,216 | -3.77% | 61.7만 |
|---|
| 2026.08.25 | ₩132,943 | ₩133,959 | ₩131,626 | ₩132,408 | -0.40% | 35.8만 |
|---|
| 2026.08.24 | ₩132,355 | ₩135,202 | ₩132,355 | ₩133,611 | +0.95% | 40.8만 |
|---|
| 2026.08.21 | ₩134,266 | ₩136,833 | ₩132,288 | ₩133,036 | -0.92% | 48.5만 |
|---|
| 2026.08.20 | ₩133,010 | ₩133,745 | ₩130,857 | ₩132,822 | -0.14% | 39.4만 |
|---|
| 2026.08.19 | ₩133,678 | ₩134,346 | ₩132,141 | ₩133,290 | -0.29% | 38.8만 |
|---|
| 2026.08.18 | ₩132,568 | ₩133,250 | ₩129,841 | ₩132,034 | -0.40% | 54.1만 |
|---|
| 2026.08.17 | ₩130,804 | ₩132,916 | ₩129,735 | ₩131,486 | +0.52% | 57.2만 |
|---|
| 2026.08.14 | ₩127,836 | ₩130,523 | ₩127,021 | ₩129,735 | +1.48% | 35.6만 |
|---|
| 2026.08.13 | ₩125,069 | ₩128,906 | ₩124,615 | ₩127,195 | +1.70% | 39.7만 |
|---|
| 2026.08.12 | ₩118,973 | ₩124,441 | ₩118,465 | ₩123,492 | +3.80% | 73.7만 |
|---|
| 2026.08.11 | ₩122,944 | ₩122,944 | ₩115,137 | ₩119,054 | -3.16% | 71.6만 |
|---|
| 2026.08.10 | ₩124,655 | ₩126,326 | ₩119,862 | ₩120,845 | -3.06% | 81.8만 |
|---|
| 2026.08.07 | ₩124,240 | ₩127,510 | ₩122,128 | ₩123,532 | -0.57% | 62.9만 |
|---|
| 2026.08.06 | ₩123,666 | ₩126,941 | ₩122,716 | ₩124,601 | +0.76% | 42.8만 |
|---|
| 2026.08.05 | ₩124,468 | ₩125,230 | ₩120,324 | ₩121,259 | -2.58% | 40.3만 |
|---|
| 2026.08.04 | ₩127,061 | ₩127,061 | ₩122,663 | ₩123,746 | -2.61% | 53.9만 |
|---|
| 2026.08.03 | ₩128,558 | ₩131,316 | ₩125,537 | ₩127,302 | -0.98% | 45.5만 |
|---|
| 2026.07.31 | ₩127,542 | ₩129,759 | ₩126,994 | ₩128,572 | +0.81% | 34.6만 |
|---|
| 2026.07.30 | ₩125,363 | ₩127,723 | ₩123,666 | ₩127,275 | +1.52% | 42.7만 |
|---|
| 2026.07.29 | ₩126,072 | ₩127,863 | ₩124,107 | ₩126,393 | +0.25% | 54.3만 |
|---|
| 2026.07.28 | ₩121,821 | ₩126,072 | ₩120,885 | ₩125,123 | +2.71% | 51.2만 |
|---|
| 2026.07.27 | ₩120,310 | ₩123,071 | ₩118,866 | ₩121,233 | +0.77% | 53.3만 |
|---|
| 2026.07.24 | ₩121,981 | ₩124,962 | ₩121,981 | ₩123,358 | +1.13% | 48.8만 |
|---|
| 2026.07.23 | ₩119,642 | ₩122,449 | ₩118,866 | ₩122,115 | +2.07% | 57.8만 |
|---|
| 2026.07.22 | ₩120,805 | ₩120,979 | ₩118,612 | ₩118,853 | -1.62% | 42.3만 |
|---|
| 2026.07.21 | ₩119,669 | ₩123,077 | ₩118,118 | ₩120,938 | +1.06% | 76.3만 |
|---|
| 2026.07.20 | ₩117,637 | ₩120,421 | ₩117,476 | ₩118,171 | +0.45% | 43.1만 |
|---|
| 2026.07.17 | ₩117,042 | ₩117,042 | ₩113,137 | ₩115,979 | -0.91% | 39.4만 |
|---|
| 2026.07.16 | ₩117,637 | ₩121,527 | ₩116,688 | ₩117,944 | +0.26% | 43.8만 |
|---|
| 2026.07.15 | ₩116,955 | ₩118,826 | ₩113,724 | ₩118,506 | +1.33% | 40.7만 |
|---|
| 2026.07.14 | ₩117,770 | ₩121,527 | ₩115,912 | ₩117,797 | +0.02% | 50.9만 |
|---|
| 2026.07.13 | ₩120,310 | ₩120,537 | ₩115,030 | ₩115,190 | -4.26% | 45.8만 |
|---|
| 2026.07.10 | ₩112,263 | ₩118,359 | ₩111,327 | ₩118,278 | +5.36% | 38.3만 |
|---|
| 2026.07.09 | ₩116,915 | ₩117,182 | ₩108,239 | ₩110,926 | -5.12% | 56.2만 |
|---|
| 2026.07.08 | ₩113,934 | ₩118,372 | ₩113,720 | ₩117,904 | +3.48% | 45.8만 |
|---|
| 2026.07.07 | ₩114,295 | ₩116,520 | ₩112,410 | ₩113,934 | -0.32% | 57.8만 |
|---|
| 2026.07.06 | ₩110,151 | ₩115,972 | ₩108,974 | ₩113,974 | +3.47% | 45.8만 |
|---|
| 2026.07.02 | ₩107,531 | ₩110,859 | ₩106,100 | ₩110,151 | +2.44% | 48.5만 |
|---|
| 2026.07.01 | ₩101,422 | ₩105,124 | ₩101,422 | ₩103,975 | +2.52% | 46.5만 |
|---|
| 2026.06.30 | ₩103,266 | ₩104,663 | ₩100,325 | ₩102,384 | -0.85% | 73.3만 |
|---|
| 2026.06.29 | ₩105,004 | ₩108,211 | ₩102,504 | ₩104,015 | -0.94% | 86.1만 |
|---|
| 2026.06.26 | ₩106,769 | ₩109,736 | ₩103,547 | ₩106,287 | -0.45% | 192.4만 |
|---|
| 2026.06.25 | ₩117,316 | ₩119,508 | ₩108,500 | ₩108,934 | -7.14% | 90.3만 |
|---|
| 2026.06.24 | ₩119,936 | ₩121,313 | ₩115,912 | ₩117,262 | -2.23% | 65.1만 |
|---|
| 2026.06.23 | ₩116,180 | ₩120,524 | ₩115,698 | ₩120,283 | +3.53% | 57.5만 |
|---|
| 2026.06.22 | ₩112,851 | ₩119,134 | ₩112,811 | ₩118,185 | +4.73% | 83.1만 |
|---|
| 2026.06.18 | ₩108,948 | ₩113,065 | ₩105,953 | ₩112,945 | +3.67% | 91.4만 |
|---|
| 2026.06.17 | ₩109,081 | ₩110,024 | ₩107,744 | ₩108,881 | -0.18% | 39.2만 |
|---|
| 2026.06.16 | ₩110,004 | ₩110,953 | ₩106,956 | ₩109,576 | -0.39% | 40.5만 |
|---|
| 2026.06.15 | ₩109,188 | ₩110,418 | ₩106,849 | ₩108,827 | -0.33% | 56.9만 |
|---|
| 2026.06.12 | ₩103,052 | ₩109,763 | ₩100,741 | ₩109,629 | +6.38% | 48.6만 |
|---|
| 2026.06.11 | ₩112,998 | ₩114,295 | ₩109,937 | ₩110,365 | -2.33% | 47만 |
|---|
| 2026.06.10 | ₩109,215 | ₩111,340 | ₩108,413 | ₩110,431 | +1.11% | 46.8만 |
|---|
| 2026.06.09 | ₩109,362 | ₩110,378 | ₩107,758 | ₩108,573 | -0.72% | 45.1만 |
|---|
| 2026.06.08 | ₩109,950 | ₩110,873 | ₩107,477 | ₩108,841 | -1.01% | 65.1만 |
|---|
| 2026.06.05 | ₩104,282 | ₩109,562 | ₩104,202 | ₩108,373 | +3.92% | 48.2만 |
|---|
| 2026.06.04 | ₩103,600 | ₩105,612 | ₩103,599 | ₩104,924 | +1.28% | 37.4만 |
|---|
| 2026.06.03 | ₩104,108 | ₩106,942 | ₩103,694 | ₩104,229 | +0.12% | 41.2만 |
|---|
| 2026.06.02 | ₩105,806 | ₩105,906 | ₩102,625 | ₩104,977 | -0.78% | 42만 |
|---|
| 2026.06.01 | ₩103,199 | ₩107,143 | ₩102,464 | ₩105,686 | +2.41% | 50.8만 |
|---|
| 2026.05.29 | ₩100,593 | ₩103,868 | ₩100,369 | ₩103,186 | +2.58% | 61.8만 |
|---|
| 2026.05.28 | ₩106,461 | ₩106,647 | ₩102,331 | ₩102,678 | -3.55% | 71.7만 |
|---|
| 2026.05.27 | ₩109,255 | ₩110,378 | ₩106,782 | ₩107,504 | -1.60% | 46.8만 |
|---|
| 2026.05.26 | ₩110,271 | ₩112,958 | ₩109,242 | ₩110,578 | +0.28% | 58.3만 |
|---|
| 2026.05.22 | ₩112,677 | ₩113,172 | ₩109,990 | ₩111,648 | -0.91% | 62만 |
|---|
| 2026.05.21 | ₩115,418 | ₩116,500 | ₩113,666 | ₩113,773 | -1.42% | 45.7만 |
|---|
| 2026.05.20 | ₩113,426 | ₩116,661 | ₩112,985 | ₩115,859 | +2.14% | 66.6만 |
|---|
| 2026.05.19 | ₩114,174 | ₩114,843 | ₩111,187 | ₩111,354 | -2.47% | 55.3만 |
|---|
| 2026.05.18 | ₩112,784 | ₩116,835 | ₩112,124 | ₩114,001 | +1.08% | 45.5만 |
|---|
| 2026.05.15 | ₩111,915 | ₩114,001 | ₩110,528 | ₩113,065 | +1.03% | 58.4만 |
|---|
| 2026.05.14 | ₩114,281 | ₩115,177 | ₩111,741 | ₩114,308 | +0.02% | 42.2만 |
|---|
| 2026.05.13 | ₩119,775 | ₩119,976 | ₩112,851 | ₩114,041 | -4.79% | 66.4만 |
|---|
| 2026.05.12 | ₩118,773 | ₩120,377 | ₩116,046 | ₩118,171 | -0.51% | 63.5만 |
|---|
| 2026.05.11 | ₩121,647 | ₩122,409 | ₩117,363 | ₩119,923 | -1.42% | 58.2만 |
|---|
| 2026.05.08 | ₩121,687 | ₩123,866 | ₩119,288 | ₩122,476 | +0.65% | 71.7만 |
|---|
| 2026.05.07 | ₩120,845 | ₩122,416 | ₩116,313 | ₩120,551 | -0.24% | 122.5만 |
|---|
| 2026.05.06 | ₩115,792 | ₩118,038 | ₩112,831 | ₩114,656 | -0.98% | 90.3만 |
|---|
| 2026.05.05 | ₩115,698 | ₩118,332 | ₩114,963 | ₩117,757 | +1.78% | 63.2만 |
|---|
| 2026.05.04 | ₩113,773 | ₩114,849 | ₩112,624 | ₩113,479 | -0.26% | 40.9만 |
|---|
| 2026.05.01 | ₩110,578 | ₩114,108 | ₩109,148 | ₩113,813 | +2.93% | 53만 |
|---|
| 2026.04.30 | ₩108,747 | ₩111,421 | ₩107,384 | ₩110,886 | +1.97% | 81.4만 |
|---|
| 2026.04.29 | ₩110,565 | ₩110,859 | ₩107,597 | ₩108,573 | -1.80% | 61.9만 |
|---|
| 2026.04.28 | ₩108,386 | ₩110,886 | ₩107,196 | ₩109,456 | +0.99% | 43.8만 |
|---|
| 2026.04.27 | ₩109,522 | ₩109,522 | ₩104,590 | ₩107,744 | -1.62% | 54.3만 |
|---|
| 2026.04.24 | ₩102,010 | ₩106,675 | ₩102,010 | ₩106,341 | +4.25% | 55.7만 |
|---|
| 2026.04.23 | ₩102,264 | ₩103,558 | ₩101,876 | ₩102,678 | +0.41% | 30.8만 |
|---|
| 2026.04.22 | ₩101,488 | ₩102,117 | ₩97,772 | ₩101,956 | +0.46% | 51.8만 |
|---|
| 2026.04.21 | ₩104,864 | ₩105,699 | ₩101,007 | ₩101,542 | -3.17% | 46.2만 |
|---|
| 2026.04.20 | ₩101,395 | ₩103,988 | ₩98,775 | ₩103,547 | +2.12% | 34.8만 |
|---|
| 2026.04.17 | ₩102,932 | ₩104,804 | ₩100,152 | ₩102,224 | -0.69% | 51.7만 |
|---|
| 2026.04.16 | ₩99,590 | ₩101,460 | ₩97,318 | ₩101,101 | +1.52% | 47.1만 |
|---|
| 2026.04.15 | ₩99,590 | ₩101,595 | ₩98,307 | ₩99,577 | -0.01% | 48.7만 |
|---|
| 2026.04.14 | ₩101,542 | ₩101,662 | ₩96,663 | ₩96,903 | -4.57% | 36.5만 |
|---|
| 2026.04.13 | ₩99,710 | ₩102,945 | ₩99,376 | ₩100,539 | +0.83% | 46.7만 |
|---|
| 2026.04.10 | ₩98,093 | ₩99,690 | ₩96,703 | ₩98,735 | +0.65% | 42만 |
|---|
| 2026.04.09 | ₩102,798 | ₩103,721 | ₩98,681 | ₩100,192 | -2.54% | 61.1만 |
|---|
| 2026.04.08 | ₩96,061 | ₩102,157 | ₩95,312 | ₩102,143 | +6.33% | 56.1만 |
|---|
| 2026.04.07 | ₩101,876 | ₩103,079 | ₩98,026 | ₩98,481 | -3.33% | 72.7만 |
|---|
| 2026.04.06 | ₩100,766 | ₩101,876 | ₩98,948 | ₩101,234 | +0.46% | 45.4만 |
|---|
| 2026.04.02 | ₩95,112 | ₩101,221 | ₩94,363 | ₩100,766 | +5.95% | 43.2만 |
|---|
| 2026.04.01 | ₩97,211 | ₩98,721 | ₩95,326 | ₩96,556 | -0.67% | 46.8만 |
|---|
| 2026.03.31 | ₩95,299 | ₩98,186 | ₩95,125 | ₩97,425 | +2.23% | 51.4만 |
|---|
| 2026.03.30 | ₩95,901 | ₩96,903 | ₩93,347 | ₩94,818 | -1.13% | 68.5만 |
|---|
| 2026.03.27 | ₩92,305 | ₩95,406 | ₩92,171 | ₩95,125 | +3.06% | 31.2만 |
|---|
| 2026.03.26 | ₩94,951 | ₩96,315 | ₩93,334 | ₩93,588 | -1.44% | 35.1만 |
|---|
| 2026.03.25 | ₩96,088 | ₩96,997 | ₩92,773 | ₩93,936 | -2.24% | 41만 |
|---|
| 2026.03.24 | ₩94,858 | ₩98,400 | ₩94,323 | ₩97,785 | +3.09% | 44만 |
|---|
| 2026.03.23 | ₩90,580 | ₩94,109 | ₩89,979 | ₩93,575 | +3.31% | 49.5만 |
|---|
| 2026.03.20 | ₩94,296 | ₩94,310 | ₩89,979 | ₩90,567 | -3.96% | 113.6만 |
|---|
| 2026.03.19 | ₩91,289 | ₩96,168 | ₩90,426 | ₩95,633 | +4.76% | 52.2만 |
|---|
| 2026.03.18 | ₩92,091 | ₩94,845 | ₩91,222 | ₩92,692 | +0.65% | 74.2만 |
|---|
| 2026.03.17 | ₩93,147 | ₩93,147 | ₩89,751 | ₩90,540 | -2.80% | 51.6만 |
|---|
| 2026.03.16 | ₩88,896 | ₩91,864 | ₩88,818 | ₩91,743 | +3.20% | 54.8만 |
|---|
| 2026.03.13 | ₩88,682 | ₩89,517 | ₩87,452 | ₩88,107 | -0.65% | 47.9만 |
|---|
| 2026.03.12 | ₩93,000 | ₩93,000 | ₩89,083 | ₩89,217 | -4.07% | 74.1만 |
|---|
| 2026.03.11 | ₩97,197 | ₩97,197 | ₩93,133 | ₩94,136 | -3.15% | 61.2만 |
|---|
| 2026.03.10 | ₩100,312 | ₩102,611 | ₩97,638 | ₩98,080 | -2.23% | 78.3만 |
|---|
| 2026.03.09 | ₩98,922 | ₩103,520 | ₩98,253 | ₩101,274 | +2.38% | 160만 |
|---|
| 2026.03.06 | ₩95,152 | ₩97,184 | ₩93,588 | ₩96,796 | +1.73% | 60.8만 |
|---|
| 2026.03.05 | ₩99,617 | ₩99,978 | ₩95,446 | ₩96,983 | -2.64% | 91.2만 |
|---|
| 2026.03.04 | ₩98,948 | ₩101,742 | ₩98,253 | ₩100,847 | +1.92% | 70.2만 |
|---|
| 2026.03.03 | ₩98,253 | ₩102,691 | ₩97,558 | ₩101,074 | +2.87% | 89.4만 |
|---|
| 2026.03.02 | ₩104,697 | ₩104,951 | ₩99,042 | ₩102,264 | -2.32% | 116.8만 |
|---|
| 2026.02.27 | ₩98,106 | ₩101,114 | ₩96,409 | ₩100,967 | +2.92% | 118.1만 |
|---|
| 2026.02.26 | ₩95,713 | ₩97,224 | ₩92,072 | ₩96,930 | +1.27% | 86.1만 |
|---|
| 2026.02.25 | ₩93,575 | ₩94,069 | ₩92,265 | ₩92,933 | -0.69% | 65.9만 |
|---|
| 2026.02.24 | ₩90,513 | ₩93,508 | ₩89,771 | ₩93,281 | +3.06% | 51.2만 |
|---|
| 2026.02.23 | ₩89,297 | ₩90,099 | ₩88,050 | ₩89,644 | +0.39% | 42.4만 |
|---|
| 2026.02.20 | ₩89,083 | ₩90,219 | ₩88,067 | ₩90,193 | +1.25% | 51.9만 |
|---|
| 2026.02.19 | ₩88,227 | ₩90,166 | ₩87,449 | ₩89,604 | +1.56% | 48.1만 |
|---|
| 2026.02.18 | ₩87,011 | ₩89,136 | ₩86,784 | ₩87,385 | +0.43% | 67.2만 |
|---|
| 2026.02.17 | ₩84,605 | ₩86,463 | ₩83,943 | ₩86,115 | +1.79% | 30.6만 |
|---|
| 2026.02.13 | ₩83,014 | ₩85,487 | ₩82,827 | ₩85,487 | +2.98% | 34.4만 |
|---|
| 2026.02.12 | ₩84,471 | ₩85,006 | ₩82,466 | ₩82,974 | -1.77% | 46.4만 |
|---|
| 2026.02.11 | ₩82,680 | ₩84,164 | ₩81,597 | ₩84,043 | +1.65% | 50.7만 |
|---|
| 2026.02.10 | ₩80,875 | ₩81,597 | ₩80,554 | ₩81,062 | +0.23% | 46.8만 |
|---|
| 2026.02.09 | ₩81,517 | ₩82,292 | ₩80,996 | ₩81,570 | +0.07% | 36.7만 |
|---|
| 2026.02.06 | ₩78,389 | ₩81,878 | ₩78,389 | ₩81,624 | +4.13% | 32.3만 |
|---|
| 2026.02.05 | ₩78,014 | ₩80,193 | ₩77,533 | ₩78,362 | +0.45% | 43.7만 |
|---|
| 2026.02.04 | ₩81,610 | ₩81,610 | ₩78,509 | ₩78,817 | -3.42% | 57.7만 |
|---|
| 2026.02.03 | ₩81,209 | ₩81,811 | ₩78,870 | ₩81,570 | +0.44% | 40.9만 |
|---|
| 2026.02.02 | ₩78,282 | ₩81,316 | ₩77,787 | ₩80,715 | +3.11% | 41.3만 |
|---|
| 2026.01.30 | ₩78,375 | ₩80,782 | ₩78,335 | ₩79,739 | +1.74% | 75.9만 |
|---|
| 2026.01.29 | ₩80,822 | ₩80,996 | ₩77,807 | ₩79,298 | -1.89% | 63.2만 |
|---|
| 2026.01.28 | ₩77,159 | ₩80,207 | ₩77,119 | ₩79,752 | +3.36% | 53.3만 |
|---|
| 2026.01.27 | ₩76,063 | ₩77,680 | ₩76,063 | ₩76,798 | +0.97% | 47.2만 |
|---|
| 2026.01.26 | ₩77,507 | ₩78,723 | ₩75,969 | ₩76,290 | -1.57% | 57.8만 |
|---|
| 2026.01.23 | ₩78,108 | ₩78,843 | ₩76,277 | ₩76,544 | -2.00% | 51.6만 |
|---|
| 2026.01.22 | ₩77,466 | ₩77,613 | ₩74,632 | ₩75,261 | -2.85% | 49.8만 |
|---|
| 2026.01.21 | ₩76,437 | ₩77,867 | ₩75,822 | ₩77,627 | +1.56% | 61만 |
|---|
| 2026.01.20 | ₩74,860 | ₩75,809 | ₩74,165 | ₩75,194 | +0.45% | 42.8만 |
|---|
| 2026.01.16 | ₩75,274 | ₩76,317 | ₩74,312 | ₩75,354 | +0.11% | 44.8만 |
|---|
| 2026.01.15 | ₩76,277 | ₩76,317 | ₩72,547 | ₩74,566 | -2.24% | 44.7만 |
|---|
| 2026.01.14 | ₩75,795 | ₩76,671 | ₩74,512 | ₩75,475 | -0.42% | 55.8만 |
|---|
| 2026.01.13 | ₩73,637 | ₩76,079 | ₩73,637 | ₩74,659 | +1.39% | 67.6만 |
|---|
| 2026.01.12 | ₩73,416 | ₩73,857 | ₩71,925 | ₩72,801 | -0.84% | 67.1만 |
|---|
| 2026.01.09 | ₩73,068 | ₩73,082 | ₩71,250 | ₩72,734 | -0.46% | 48.9만 |
|---|
| 2026.01.08 | ₩72,373 | ₩72,988 | ₩71,050 | ₩72,868 | +0.68% | 67.2만 |
|---|
| 2026.01.07 | ₩67,173 | ₩72,547 | ₩66,478 | ₩72,333 | +7.68% | 110.8만 |
|---|
| 2026.01.06 | ₩64,152 | ₩65,382 | ₩62,909 | ₩64,780 | +0.98% | 72.8만 |
|---|
| 2026.01.05 | ₩63,403 | ₩64,767 | ₩62,548 | ₩62,575 | -1.31% | 67.5만 |
|---|
| 2026.01.02 | ₩64,433 | ₩64,433 | ₩61,612 | ₩62,815 | -2.51% | 49.5만 |
|---|
| 2025.12.31 | ₩65,529 | ₩65,529 | ₩64,232 | ₩64,901 | -0.96% | 30.2만 |
|---|
| 2025.12.30 | ₩65,943 | ₩66,104 | ₩64,513 | ₩64,647 | -1.97% | 28.1만 |
|---|
| 2025.12.29 | ₩64,767 | ₩65,997 | ₩64,339 | ₩65,703 | +1.44% | 28.9만 |
|---|
| 2025.12.26 | ₩64,419 | ₩65,181 | ₩63,938 | ₩64,887 | +0.73% | 20.5만 |
|---|
| 2025.12.24 | ₩63,845 | ₩64,593 | ₩63,671 | ₩64,179 | +0.52% | 21.4만 |
|---|
| 2025.12.23 | ₩65,115 | ₩65,115 | ₩63,657 | ₩63,992 | -1.72% | 44.1만 |
|---|
| 2025.12.22 | ₩65,074 | ₩65,970 | ₩64,633 | ₩65,181 | +0.16% | 44.3만 |
|---|
| 2025.12.19 | ₩64,072 | ₩65,115 | ₩63,617 | ₩64,660 | +0.92% | 130.3만 |
|---|
| 2025.12.18 | ₩65,021 | ₩65,295 | ₩63,778 | ₩64,326 | -1.07% | 40.4만 |
|---|
| 2025.12.17 | ₩65,516 | ₩65,903 | ₩64,593 | ₩65,649 | +0.20% | 70.9만 |
|---|
| 2025.12.16 | ₩64,847 | ₩64,934 | ₩63,978 | ₩64,232 | -0.95% | 55.6만 |
|---|
| 2025.12.15 | ₩64,513 | ₩65,395 | ₩64,192 | ₩65,275 | +1.18% | 44.5만 |
|---|
| 2025.12.12 | ₩64,807 | ₩65,307 | ₩64,206 | ₩64,901 | +0.14% | 39.2만 |
|---|
| 2025.12.11 | ₩65,890 | ₩66,705 | ₩64,599 | ₩65,382 | -0.77% | 64.8만 |
|---|
| 2025.12.10 | ₩66,331 | ₩66,465 | ₩64,568 | ₩65,930 | -0.60% | 47.5만 |
|---|
| 2025.12.09 | ₩67,721 | ₩67,721 | ₩66,104 | ₩66,197 | -2.25% | 38.8만 |
|---|
| 2025.12.08 | ₩69,031 | ₩69,713 | ₩68,189 | ₩68,991 | -0.06% | 71.5만 |
|---|
| 2025.12.05 | ₩68,938 | ₩69,927 | ₩68,216 | ₩68,350 | -0.85% | 52만 |
|---|
| 2025.12.04 | ₩69,780 | ₩69,807 | ₩68,269 | ₩69,018 | -1.09% | 50.2만 |
|---|
| 2025.12.03 | ₩69,793 | ₩71,143 | ₩69,607 | ₩70,007 | +0.31% | 50.2만 |
|---|
| 2025.12.02 | ₩68,497 | ₩69,145 | ₩67,507 | ₩68,898 | +0.59% | 52.3만 |
|---|
| 2025.12.01 | ₩71,090 | ₩71,157 | ₩68,684 | ₩68,831 | -3.18% | 44.7만 |
|---|
| 2025.11.28 | ₩70,836 | ₩71,785 | ₩70,021 | ₩70,809 | -0.04% | 31.9만 |
|---|
| 2025.11.26 | ₩71,611 | ₩72,440 | ₩70,956 | ₩70,970 | -0.90% | 80.8만 |
|---|
| 2025.11.25 | ₩71,919 | ₩72,881 | ₩71,491 | ₩71,972 | +0.07% | 46.6만 |
|---|
| 2025.11.24 | ₩72,494 | ₩73,002 | ₩70,375 | ₩72,828 | +0.46% | 66.8만 |
|---|
| 2025.11.21 | ₩71,571 | ₩73,215 | ₩70,462 | ₩72,841 | +1.77% | 39.6만 |
|---|
| 2025.11.20 | ₩72,266 | ₩73,764 | ₩70,809 | ₩70,863 | -1.94% | 44.8만 |
|---|
| 2025.11.19 | ₩71,558 | ₩72,507 | ₩70,857 | ₩71,865 | +0.43% | 41.6만 |
|---|
| 2025.11.18 | ₩70,970 | ₩73,456 | ₩70,448 | ₩73,095 | +2.99% | 46.2만 |
|---|
| 2025.11.17 | ₩71,625 | ₩72,520 | ₩71,264 | ₩71,651 | +0.04% | 41.1만 |
|---|
| 2025.11.14 | ₩71,010 | ₩72,159 | ₩69,820 | ₩72,159 | +1.62% | 42.4만 |
|---|
| 2025.11.13 | ₩72,333 | ₩73,008 | ₩71,304 | ₩71,638 | -0.96% | 47.8만 |
|---|
| 2025.11.12 | ₩71,424 | ₩72,179 | ₩71,157 | ₩71,571 | +0.21% | 61.7만 |
|---|
| 2025.11.11 | ₩72,012 | ₩72,293 | ₩70,776 | ₩71,063 | -1.32% | 44.2만 |
|---|
| 2025.11.10 | ₩71,317 | ₩72,694 | ₩70,916 | ₩71,692 | +0.52% | 54.6만 |
|---|
| 2025.11.07 | ₩69,847 | ₩71,464 | ₩69,406 | ₩71,264 | +2.03% | 59.5만 |
|---|
| 2025.11.06 | ₩69,513 | ₩72,052 | ₩68,597 | ₩70,007 | +0.71% | 123.9만 |
|---|
| 2025.11.05 | ₩66,077 | ₩67,360 | ₩65,235 | ₩67,026 | +1.44% | 41.2만 |
|---|
| 2025.11.04 | ₩65,649 | ₩66,572 | ₩65,168 | ₩65,770 | +0.18% | 49.6만 |
|---|
| 2025.11.03 | ₩68,350 | ₩68,376 | ₩66,986 | ₩67,400 | -1.39% | 45.7만 |
|---|
| 2025.10.31 | ₩67,775 | ₩68,563 | ₩66,505 | ₩68,483 | +1.05% | 40.6만 |
|---|
| 2025.10.30 | ₩68,563 | ₩68,563 | ₩66,398 | ₩67,173 | -2.03% | 42.4만 |
|---|
| 2025.10.29 | ₩66,906 | ₩68,403 | ₩66,679 | ₩67,801 | +1.34% | 52만 |
|---|
| 2025.10.28 | ₩65,115 | ₩66,491 | ₩64,673 | ₩66,344 | +1.89% | 44만 |
|---|
| 2025.10.27 | ₩64,192 | ₩65,141 | ₩63,952 | ₩65,074 | +1.37% | 27.7만 |
|---|
| 2025.10.24 | ₩65,502 | ₩66,572 | ₩64,005 | ₩64,526 | -1.49% | 47.5만 |
|---|
| 2025.10.23 | ₩63,657 | ₩66,278 | ₩63,417 | ₩66,077 | +3.80% | 65.4만 |
|---|
| 2025.10.22 | ₩61,211 | ₩62,240 | ₩59,941 | ₩62,200 | +1.62% | 35.1만 |
|---|
| 2025.10.21 | ₩61,412 | ₩61,733 | ₩60,382 | ₩60,476 | -1.52% | 33.5만 |
|---|
| 2025.10.20 | ₩61,933 | ₩63,252 | ₩61,519 | ₩61,933 | 0.00% | 33.7만 |
|---|
| 2025.10.17 | ₩60,449 | ₩62,080 | ₩59,794 | ₩61,639 | +1.97% | 49.3만 |
|---|
| 2025.10.16 | ₩59,500 | ₩61,599 | ₩59,153 | ₩59,767 | +0.45% | 102.9만 |
|---|
| 2025.10.15 | ₩58,818 | ₩59,473 | ₩58,310 | ₩58,792 | -0.05% | 43.2만 |
|---|
| 2025.10.14 | ₩57,241 | ₩58,431 | ₩56,492 | ₩57,869 | +1.10% | 34.3만 |
|---|
| 2025.10.13 | ₩58,818 | ₩59,447 | ₩58,268 | ₩58,751 | -0.11% | 34.3만 |
|---|
| 2025.10.10 | ₩58,832 | ₩59,620 | ₩57,695 | ₩58,150 | -1.16% | 51.2만 |
|---|