시장 데이터를 불러오는 중
전체 종목
스콜피오 탱커스 과거 주가
Scorpio Tankers Inc. Common Shares · STNG · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scorpio Tankers Inc. Common Shares · STNG · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,560 | ₩117,868 | ₩113,526 | ₩114,089 | -2.95% | 106만 |
| 2026.10.08 | ₩115,858 | ₩118,511 | ₩115,135 | ₩118,123 | +1.95% | 181만 |
| 2026.10.07 | ₩116,046 | ₩116,984 | ₩112,843 | ₩113,245 | -2.41% | 107.4만 |
| 2026.10.06 | ₩114,049 | ₩116,019 | ₩112,079 | ₩115,550 | +1.32% | 100.3만 |
| 2026.10.05 | ₩118,310 | ₩118,377 | ₩112,763 | ₩115,791 | -2.13% | 84.4만 |
| 2026.10.02 | ₩114,022 | ₩116,622 | ₩113,299 | ₩115,550 | +1.34% | 71.3만 |
| 2026.10.01 | ₩111,449 | ₩114,974 | ₩111,047 | ₩114,960 | +3.15% | 294.8만 |
| 2026.09.30 | ₩114,867 | ₩116,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,160 |
| -2.36% |
| 137.6만 |
| 2026.09.29 | ₩111,034 | ₩113,687 | ₩110,913 | ₩111,985 | +0.86% | 128.4만 |
|---|
| 2026.09.28 | ₩110,471 | ₩113,902 | ₩110,324 | ₩111,476 | +0.91% | 96.2만 |
|---|
| 2026.09.25 | ₩108,032 | ₩110,297 | ₩107,202 | ₩109,198 | +1.08% | 54.9만 |
|---|
| 2026.09.24 | ₩109,212 | ₩110,109 | ₩107,510 | ₩108,488 | -0.66% | 76.6만 |
|---|
| 2026.09.23 | ₩110,887 | ₩111,101 | ₩107,429 | ₩108,877 | -1.81% | 120만 |
|---|
| 2026.09.22 | ₩111,222 | ₩113,928 | ₩109,882 | ₩110,324 | -0.81% | 147.9만 |
|---|
| 2026.09.21 | ₩114,840 | ₩120,361 | ₩113,540 | ₩115,523 | +0.60% | 114.2만 |
|---|
| 2026.09.18 | ₩118,136 | ₩118,967 | ₩115,523 | ₩116,796 | -1.13% | 148.5만 |
|---|
| 2026.09.17 | ₩115,094 | ₩120,682 | ₩114,773 | ₩117,721 | +2.28% | 138.7만 |
|---|
| 2026.09.16 | ₩115,027 | ₩117,386 | ₩114,250 | ₩114,759 | -0.23% | 178.1만 |
|---|
| 2026.09.15 | ₩114,840 | ₩117,024 | ₩114,036 | ₩114,880 | +0.04% | 73.7만 |
|---|
| 2026.09.14 | ₩114,853 | ₩115,563 | ₩112,615 | ₩114,518 | -0.29% | 86만 |
|---|
| 2026.09.11 | ₩112,682 | ₩114,733 | ₩111,235 | ₩113,258 | +0.51% | 113.2만 |
|---|
| 2026.09.10 | ₩112,548 | ₩113,687 | ₩111,302 | ₩113,245 | +0.62% | 115.2만 |
|---|
| 2026.09.09 | ₩110,351 | ₩112,320 | ₩109,131 | ₩111,302 | +0.86% | 65만 |
|---|
| 2026.09.08 | ₩110,431 | ₩110,431 | ₩108,019 | ₩110,042 | -0.35% | 67.4만 |
|---|
| 2026.09.04 | ₩107,818 | ₩110,846 | ₩107,309 | ₩110,351 | +2.35% | 104.6만 |
|---|
| 2026.09.03 | ₩108,542 | ₩109,104 | ₩106,183 | ₩107,349 | -1.10% | 87.8만 |
|---|
| 2026.09.02 | ₩105,728 | ₩109,480 | ₩104,669 | ₩109,104 | +3.19% | 74만 |
|---|
| 2026.09.01 | ₩106,304 | ₩106,934 | ₩104,736 | ₩106,679 | +0.35% | 55.7만 |
|---|
| 2026.08.31 | ₩105,084 | ₩105,781 | ₩103,637 | ₩105,674 | +0.56% | 77.7만 |
|---|
| 2026.08.28 | ₩104,294 | ₩105,929 | ₩104,053 | ₩104,562 | +0.26% | 40.5만 |
|---|
| 2026.08.27 | ₩101,801 | ₩104,656 | ₩101,801 | ₩103,771 | +1.93% | 50.9만 |
|---|
| 2026.08.26 | ₩102,364 | ₩102,512 | ₩99,148 | ₩100,300 | -2.02% | 69.8만 |
|---|
| 2026.08.25 | ₩104,455 | ₩104,642 | ₩103,316 | ₩103,450 | -0.96% | 55.3만 |
|---|
| 2026.08.24 | ₩104,522 | ₩105,473 | ₩104,026 | ₩104,763 | +0.23% | 39.9만 |
|---|
| 2026.08.21 | ₩105,862 | ₩108,233 | ₩104,723 | ₩105,178 | -0.65% | 72.2만 |
|---|
| 2026.08.20 | ₩106,130 | ₩106,867 | ₩104,937 | ₩105,058 | -1.01% | 51.6만 |
|---|
| 2026.08.19 | ₩107,671 | ₩108,702 | ₩106,103 | ₩106,130 | -1.43% | 76.2만 |
|---|
| 2026.08.18 | ₩107,657 | ₩108,542 | ₩105,969 | ₩106,317 | -1.24% | 63.3만 |
|---|
| 2026.08.17 | ₩106,518 | ₩108,877 | ₩105,486 | ₩107,644 | +1.06% | 117.4만 |
|---|
| 2026.08.14 | ₩105,714 | ₩107,349 | ₩105,647 | ₩106,411 | +0.66% | 43.2만 |
|---|
| 2026.08.13 | ₩102,404 | ₩106,210 | ₩102,203 | ₩105,245 | +2.77% | 83.2만 |
|---|
| 2026.08.12 | ₩99,403 | ₩102,672 | ₩99,309 | ₩102,043 | +2.66% | 76.3만 |
|---|
| 2026.08.11 | ₩102,686 | ₩103,222 | ₩98,558 | ₩99,416 | -3.18% | 65.8만 |
|---|
| 2026.08.10 | ₩102,002 | ₩103,168 | ₩100,823 | ₩102,431 | +0.42% | 106.4만 |
|---|
| 2026.08.07 | ₩102,351 | ₩103,302 | ₩100,234 | ₩101,949 | -0.39% | 52.3만 |
|---|
| 2026.08.06 | ₩101,212 | ₩103,436 | ₩99,885 | ₩102,351 | +1.13% | 111.2만 |
|---|
| 2026.08.05 | ₩102,378 | ₩102,418 | ₩99,094 | ₩99,228 | -3.08% | 100.9만 |
|---|
| 2026.08.04 | ₩103,771 | ₩103,865 | ₩100,542 | ₩102,378 | -1.34% | 110.2만 |
|---|
| 2026.08.03 | ₩104,388 | ₩105,540 | ₩101,306 | ₩104,213 | -0.17% | 77.1만 |
|---|
| 2026.07.31 | ₩101,600 | ₩105,111 | ₩100,180 | ₩104,334 | +2.69% | 114.4만 |
|---|
| 2026.07.30 | ₩103,182 | ₩104,414 | ₩99,108 | ₩101,212 | -1.91% | 134.7만 |
|---|
| 2026.07.29 | ₩106,237 | ₩106,733 | ₩104,120 | ₩105,232 | -0.95% | 66.2만 |
|---|
| 2026.07.28 | ₩105,594 | ₩107,764 | ₩105,058 | ₩105,982 | +0.37% | 90만 |
|---|
| 2026.07.27 | ₩104,294 | ₩106,344 | ₩103,182 | ₩105,058 | +0.73% | 75.8만 |
|---|
| 2026.07.24 | ₩107,068 | ₩108,207 | ₩105,513 | ₩106,518 | -0.51% | 32.3만 |
|---|
| 2026.07.23 | ₩105,205 | ₩107,027 | ₩104,937 | ₩106,398 | +1.13% | 39만 |
|---|
| 2026.07.22 | ₩106,880 | ₩107,537 | ₩104,682 | ₩105,138 | -1.63% | 39.7만 |
|---|
| 2026.07.21 | ₩105,754 | ₩107,965 | ₩104,709 | ₩106,746 | +0.94% | 42.8만 |
|---|
| 2026.07.20 | ₩104,039 | ₩106,505 | ₩103,543 | ₩104,495 | +0.44% | 42.4만 |
|---|
| 2026.07.17 | ₩102,994 | ₩103,329 | ₩101,051 | ₩102,498 | -0.48% | 47.1만 |
|---|
| 2026.07.16 | ₩104,883 | ₩107,711 | ₩104,213 | ₩104,455 | -0.41% | 38.2만 |
|---|
| 2026.07.15 | ₩103,383 | ₩105,366 | ₩102,056 | ₩105,259 | +1.81% | 45.1만 |
|---|
| 2026.07.14 | ₩103,034 | ₩106,250 | ₩102,592 | ₩104,347 | +1.27% | 57만 |
|---|
| 2026.07.13 | ₩107,255 | ₩108,207 | ₩102,994 | ₩103,557 | -3.45% | 83.2만 |
|---|
| 2026.07.10 | ₩102,552 | ₩106,773 | ₩102,552 | ₩106,290 | +3.65% | 96.3만 |
|---|
| 2026.07.09 | ₩103,088 | ₩103,530 | ₩98,733 | ₩102,177 | -0.88% | 120.4만 |
|---|
| 2026.07.08 | ₩100,676 | ₩104,160 | ₩100,113 | ₩103,624 | +2.93% | 65.9만 |
|---|
| 2026.07.07 | ₩97,580 | ₩100,220 | ₩97,580 | ₩99,590 | +2.06% | 64.2만 |
|---|
| 2026.07.06 | ₩98,116 | ₩101,667 | ₩96,629 | ₩98,719 | +0.61% | 81.7만 |
|---|
| 2026.07.02 | ₩96,347 | ₩99,269 | ₩95,758 | ₩97,835 | +1.54% | 132.4만 |
|---|
| 2026.07.01 | ₩93,131 | ₩93,895 | ₩91,791 | ₩93,172 | +0.04% | 111.4만 |
|---|
| 2026.06.30 | ₩92,676 | ₩94,324 | ₩91,121 | ₩92,810 | +0.14% | 148.1만 |
|---|
| 2026.06.29 | ₩97,259 | ₩98,478 | ₩93,426 | ₩93,922 | -3.43% | 110.3만 |
|---|
| 2026.06.26 | ₩99,831 | ₩101,118 | ₩95,677 | ₩97,259 | -2.58% | 219.4만 |
|---|
| 2026.06.25 | ₩104,039 | ₩105,527 | ₩100,421 | ₩101,118 | -2.81% | 111.6만 |
|---|
| 2026.06.24 | ₩108,099 | ₩108,555 | ₩104,428 | ₩105,044 | -2.83% | 84.3만 |
|---|
| 2026.06.23 | ₩109,962 | ₩110,471 | ₩108,716 | ₩109,480 | -0.44% | 128만 |
|---|
| 2026.06.22 | ₩108,676 | ₩111,637 | ₩108,676 | ₩110,485 | +1.66% | 100.8만 |
|---|
| 2026.06.18 | ₩104,790 | ₩108,073 | ₩102,150 | ₩107,979 | +3.04% | 100.1만 |
|---|
| 2026.06.17 | ₩104,776 | ₩106,438 | ₩103,852 | ₩104,575 | -0.19% | 77.6만 |
|---|
| 2026.06.16 | ₩106,036 | ₩106,532 | ₩103,597 | ₩105,218 | -0.77% | 59.8만 |
|---|
| 2026.06.15 | ₩105,031 | ₩105,862 | ₩102,445 | ₩105,527 | +0.47% | 80.4만 |
|---|
| 2026.06.12 | ₩102,177 | ₩105,996 | ₩101,587 | ₩105,929 | +3.67% | 51.9만 |
|---|
| 2026.06.11 | ₩103,852 | ₩105,661 | ₩101,842 | ₩102,069 | -1.72% | 55.3만 |
|---|
| 2026.06.10 | ₩102,498 | ₩103,543 | ₩101,319 | ₩102,458 | -0.04% | 51.6만 |
|---|
| 2026.06.09 | ₩102,592 | ₩103,182 | ₩101,587 | ₩102,123 | -0.46% | 43.4만 |
|---|
| 2026.06.08 | ₩103,450 | ₩104,267 | ₩100,984 | ₩102,002 | -1.40% | 56.8만 |
|---|
| 2026.06.05 | ₩100,381 | ₩103,450 | ₩100,059 | ₩101,788 | +1.40% | 43.7만 |
|---|
| 2026.06.04 | ₩101,105 | ₩102,123 | ₩100,113 | ₩100,609 | -0.49% | 51.2만 |
|---|
| 2026.06.03 | ₩100,756 | ₩101,895 | ₩99,912 | ₩101,239 | +0.48% | 62.8만 |
|---|
| 2026.06.02 | ₩101,855 | ₩102,324 | ₩99,805 | ₩100,555 | -1.28% | 49.4만 |
|---|
| 2026.06.01 | ₩99,831 | ₩103,034 | ₩99,014 | ₩102,364 | +2.54% | 91.9만 |
|---|
| 2026.05.29 | ₩98,130 | ₩99,925 | ₩97,527 | ₩99,845 | +1.75% | 90.4만 |
|---|
| 2026.05.28 | ₩103,302 | ₩103,302 | ₩98,666 | ₩99,965 | -3.23% | 112.6만 |
|---|
| 2026.05.27 | ₩106,049 | ₩107,001 | ₩103,584 | ₩104,120 | -1.82% | 107만 |
|---|
| 2026.05.26 | ₩106,317 | ₩109,158 | ₩105,165 | ₩107,671 | +1.27% | 75.5만 |
|---|
| 2026.05.22 | ₩107,215 | ₩108,274 | ₩104,629 | ₩107,483 | +0.25% | 70.1만 |
|---|
| 2026.05.21 | ₩109,627 | ₩110,552 | ₩106,813 | ₩108,019 | -1.47% | 91.5만 |
|---|
| 2026.05.20 | ₩108,408 | ₩110,552 | ₩107,751 | ₩109,453 | +0.96% | 210.5만 |
|---|
| 2026.05.19 | ₩109,721 | ₩109,882 | ₩107,470 | ₩107,831 | -1.72% | 72.9만 |
|---|
| 2026.05.18 | ₩109,145 | ₩112,535 | ₩108,019 | ₩109,707 | +0.52% | 76만 |
|---|
| 2026.05.15 | ₩109,225 | ₩111,222 | ₩108,274 | ₩110,042 | +0.75% | 55.8만 |
|---|
| 2026.05.14 | ₩110,096 | ₩111,222 | ₩108,850 | ₩110,846 | +0.68% | 62.7만 |
|---|
| 2026.05.13 | ₩112,347 | ₩112,709 | ₩107,389 | ₩110,056 | -2.04% | 121.5만 |
|---|
| 2026.05.12 | ₩113,902 | ₩115,041 | ₩111,851 | ₩111,905 | -1.75% | 105.6만 |
|---|
| 2026.05.11 | ₩114,183 | ₩115,376 | ₩110,351 | ₩114,103 | -0.07% | 165.4만 |
|---|
| 2026.05.08 | ₩112,562 | ₩115,563 | ₩109,131 | ₩113,111 | +0.49% | 268.9만 |
|---|
| 2026.05.07 | ₩112,950 | ₩113,902 | ₩110,900 | ₩113,486 | +0.47% | 176만 |
|---|
| 2026.05.06 | ₩113,620 | ₩115,630 | ₩109,493 | ₩110,632 | -2.63% | 117.1만 |
|---|
| 2026.05.05 | ₩114,089 | ₩117,104 | ₩113,098 | ₩116,073 | +1.74% | 189.9만 |
|---|
| 2026.05.04 | ₩111,007 | ₩112,870 | ₩110,820 | ₩111,583 | +0.52% | 98.8만 |
|---|
| 2026.05.01 | ₩108,542 | ₩111,356 | ₩107,027 | ₩111,208 | +2.46% | 91.5만 |
|---|
| 2026.04.30 | ₩108,542 | ₩109,145 | ₩106,290 | ₩108,984 | +0.41% | 97.7만 |
|---|
| 2026.04.29 | ₩109,868 | ₩110,887 | ₩107,188 | ₩108,609 | -1.15% | 72.7만 |
|---|
| 2026.04.28 | ₩108,220 | ₩109,922 | ₩106,143 | ₩108,676 | +0.42% | 118.3만 |
|---|
| 2026.04.27 | ₩105,326 | ₩107,791 | ₩103,704 | ₩106,853 | +1.45% | 101.4만 |
|---|
| 2026.04.24 | ₩103,865 | ₩105,285 | ₩102,525 | ₩105,017 | +1.11% | 75.2만 |
|---|
| 2026.04.23 | ₩101,842 | ₩103,811 | ₩101,292 | ₩103,450 | +1.58% | 89.7만 |
|---|
| 2026.04.22 | ₩100,796 | ₩102,069 | ₩98,156 | ₩101,801 | +1.00% | 78.9만 |
|---|
| 2026.04.21 | ₩104,173 | ₩105,084 | ₩99,255 | ₩99,992 | -4.01% | 113.6만 |
|---|
| 2026.04.20 | ₩99,818 | ₩103,771 | ₩97,982 | ₩103,034 | +3.22% | 93.2만 |
|---|
| 2026.04.17 | ₩100,622 | ₩102,766 | ₩97,754 | ₩100,783 | +0.16% | 114.3만 |
|---|
| 2026.04.16 | ₩99,738 | ₩100,595 | ₩96,937 | ₩99,188 | -0.55% | 75.8만 |
|---|
| 2026.04.15 | ₩101,091 | ₩102,096 | ₩98,357 | ₩99,108 | -1.96% | 99만 |
|---|
| 2026.04.14 | ₩102,659 | ₩103,289 | ₩98,022 | ₩98,558 | -3.99% | 106만 |
|---|
| 2026.04.13 | ₩101,346 | ₩104,133 | ₩101,145 | ₩102,445 | +1.08% | 97.2만 |
|---|
| 2026.04.10 | ₩101,172 | ₩101,828 | ₩97,192 | ₩99,845 | -1.31% | 117.8만 |
|---|
| 2026.04.09 | ₩103,302 | ₩104,910 | ₩101,306 | ₩101,855 | -1.40% | 136.1만 |
|---|
| 2026.04.08 | ₩98,022 | ₩103,048 | ₩97,138 | ₩102,927 | +5.00% | 257.2만 |
|---|
| 2026.04.07 | ₩103,168 | ₩104,267 | ₩99,255 | ₩99,644 | -3.42% | 254.3만 |
|---|
| 2026.04.06 | ₩102,525 | ₩103,182 | ₩101,172 | ₩102,565 | +0.04% | 44.4만 |
|---|
| 2026.04.02 | ₩98,907 | ₩103,677 | ₩98,290 | ₩102,418 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩100,113 | ₩101,533 | ₩99,188 | ₩99,295 | -0.82% | 83.5만 |
|---|
| 2026.03.31 | ₩98,920 | ₩101,574 | ₩98,491 | ₩100,046 | +1.14% | 97.8만 |
|---|
| 2026.03.30 | ₩100,796 | ₩101,788 | ₩98,317 | ₩98,706 | -2.07% | 86만 |
|---|
| 2026.03.27 | ₩98,491 | ₩101,574 | ₩98,223 | ₩101,453 | +3.01% | 75.5만 |
|---|
| 2026.03.26 | ₩98,465 | ₩102,029 | ₩98,156 | ₩99,041 | +0.59% | 121.6만 |
|---|
| 2026.03.25 | ₩99,470 | ₩99,470 | ₩96,066 | ₩97,004 | -2.48% | 98.7만 |
|---|
| 2026.03.24 | ₩96,066 | ₩101,279 | ₩95,490 | ₩100,662 | +4.78% | 126.5만 |
|---|
| 2026.03.23 | ₩91,657 | ₩95,704 | ₩91,336 | ₩94,713 | +3.33% | 201.6만 |
|---|
| 2026.03.20 | ₩93,801 | ₩93,801 | ₩90,210 | ₩91,095 | -2.89% | 192만 |
|---|
| 2026.03.19 | ₩90,384 | ₩93,667 | ₩89,795 | ₩92,676 | +2.54% | 175.2만 |
|---|
| 2026.03.18 | ₩89,781 | ₩94,150 | ₩89,379 | ₩91,872 | +2.33% | 194만 |
|---|
| 2026.03.17 | ₩91,617 | ₩91,791 | ₩88,683 | ₩88,843 | -3.03% | 181.2만 |
|---|
| 2026.03.16 | ₩91,644 | ₩92,997 | ₩90,505 | ₩91,684 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩89,299 | ₩90,947 | ₩88,549 | ₩88,964 | -0.38% | 167.6만 |
|---|
| 2026.03.12 | ₩95,396 | ₩95,999 | ₩90,250 | ₩90,344 | -5.30% | 195만 |
|---|
| 2026.03.11 | ₩99,376 | ₩99,738 | ₩96,374 | ₩98,170 | -1.21% | 77.4만 |
|---|
| 2026.03.10 | ₩101,909 | ₩103,637 | ₩100,475 | ₩100,890 | -1.00% | 130.7만 |
|---|
| 2026.03.09 | ₩102,914 | ₩104,991 | ₩101,868 | ₩102,217 | -0.68% | 154.4만 |
|---|
| 2026.03.06 | ₩104,053 | ₩104,455 | ₩101,533 | ₩102,981 | -1.03% | 102.9만 |
|---|
| 2026.03.05 | ₩107,202 | ₩107,202 | ₩103,155 | ₩105,486 | -1.60% | 120.1만 |
|---|
| 2026.03.04 | ₩105,460 | ₩108,743 | ₩104,910 | ₩107,456 | +1.89% | 127.5만 |
|---|
| 2026.03.03 | ₩103,999 | ₩108,944 | ₩103,503 | ₩106,411 | +2.32% | 255.9만 |
|---|
| 2026.03.02 | ₩108,863 | ₩109,681 | ₩102,485 | ₩104,897 | -3.64% | 157.6만 |
|---|
| 2026.02.27 | ₩104,120 | ₩106,558 | ₩102,994 | ₩105,969 | +1.78% | 112.7만 |
|---|
| 2026.02.26 | ₩99,161 | ₩103,208 | ₩98,411 | ₩103,195 | +4.07% | 104.6만 |
|---|
| 2026.02.25 | ₩98,210 | ₩98,934 | ₩96,093 | ₩98,893 | +0.70% | 55.6만 |
|---|
| 2026.02.24 | ₩96,642 | ₩98,612 | ₩95,986 | ₩98,317 | +1.73% | 122.5만 |
|---|
| 2026.02.23 | ₩95,275 | ₩96,548 | ₩95,034 | ₩96,213 | +0.98% | 64만 |
|---|
| 2026.02.20 | ₩96,964 | ₩98,223 | ₩95,275 | ₩96,026 | -0.97% | 82.1만 |
|---|
| 2026.02.19 | ₩96,401 | ₩97,620 | ₩95,490 | ₩97,071 | +0.70% | 95.7만 |
|---|
| 2026.02.18 | ₩93,721 | ₩96,093 | ₩93,574 | ₩94,793 | +1.14% | 147만 |
|---|
| 2026.02.17 | ₩95,141 | ₩95,141 | ₩93,172 | ₩93,828 | -1.38% | 109.5만 |
|---|
| 2026.02.13 | ₩90,934 | ₩94,619 | ₩89,781 | ₩94,485 | +3.91% | 224.7만 |
|---|
| 2026.02.12 | ₩94,378 | ₩95,785 | ₩90,518 | ₩90,813 | -3.78% | 130.8만 |
|---|
| 2026.02.11 | ₩92,944 | ₩95,088 | ₩91,229 | ₩93,654 | +0.76% | 110.4만 |
|---|
| 2026.02.10 | ₩90,786 | ₩91,617 | ₩89,420 | ₩91,309 | +0.58% | 96만 |
|---|
| 2026.02.09 | ₩90,867 | ₩92,716 | ₩89,661 | ₩90,733 | -0.15% | 79.2만 |
|---|
| 2026.02.06 | ₩87,222 | ₩92,113 | ₩86,431 | ₩91,698 | +5.13% | 146.1만 |
|---|
| 2026.02.05 | ₩85,761 | ₩88,843 | ₩84,689 | ₩87,637 | +2.19% | 81.9만 |
|---|
| 2026.02.04 | ₩87,637 | ₩87,691 | ₩85,895 | ₩86,431 | -1.38% | 111.2만 |
|---|
| 2026.02.03 | ₩86,431 | ₩87,503 | ₩85,801 | ₩87,061 | +0.73% | 88.4만 |
|---|
| 2026.02.02 | ₩83,537 | ₩85,520 | ₩83,081 | ₩85,386 | +2.21% | 64.5만 |
|---|
| 2026.01.30 | ₩83,483 | ₩85,466 | ₩83,483 | ₩85,252 | +2.12% | 73.1만 |
|---|
| 2026.01.29 | ₩84,207 | ₩84,944 | ₩81,326 | ₩84,917 | +0.84% | 126만 |
|---|
| 2026.01.28 | ₩81,071 | ₩83,778 | ₩80,910 | ₩83,751 | +3.31% | 101.1만 |
|---|
| 2026.01.27 | ₩76,381 | ₩80,535 | ₩76,381 | ₩80,401 | +5.26% | 82만 |
|---|
| 2026.01.26 | ₩79,731 | ₩81,004 | ₩76,877 | ₩76,917 | -3.53% | 80.2만 |
|---|
| 2026.01.23 | ₩77,936 | ₩81,085 | ₩77,936 | ₩78,431 | +0.64% | 87만 |
|---|
| 2026.01.22 | ₩78,766 | ₩78,847 | ₩75,899 | ₩76,502 | -2.88% | 55.7만 |
|---|
| 2026.01.21 | ₩78,257 | ₩78,900 | ₩76,984 | ₩78,793 | +0.68% | 63.3만 |
|---|
| 2026.01.20 | ₩77,922 | ₩78,994 | ₩77,051 | ₩77,802 | -0.15% | 56.1만 |
|---|
| 2026.01.16 | ₩78,793 | ₩80,160 | ₩78,472 | ₩79,168 | +0.48% | 77.1만 |
|---|
| 2026.01.15 | ₩78,512 | ₩79,343 | ₩77,453 | ₩78,217 | -0.38% | 104.2만 |
|---|
| 2026.01.14 | ₩81,433 | ₩82,264 | ₩78,874 | ₩79,450 | -2.44% | 145.8만 |
|---|
| 2026.01.13 | ₩75,403 | ₩80,937 | ₩75,349 | ₩80,522 | +6.79% | 232.3만 |
|---|
| 2026.01.12 | ₩73,942 | ₩74,438 | ₩73,098 | ₩73,607 | -0.45% | 89.1만 |
|---|
| 2026.01.09 | ₩73,031 | ₩74,157 | ₩71,369 | ₩73,446 | +0.57% | 236.3만 |
|---|
| 2026.01.08 | ₩76,220 | ₩77,681 | ₩73,205 | ₩75,282 | -1.23% | 195.2만 |
|---|
| 2026.01.07 | ₩71,892 | ₩75,202 | ₩71,182 | ₩75,189 | +4.59% | 151.1만 |
|---|
| 2026.01.06 | ₩67,014 | ₩70,324 | ₩67,014 | ₩69,319 | +3.44% | 120.8만 |
|---|
| 2026.01.05 | ₩68,931 | ₩69,601 | ₩66,318 | ₩66,344 | -3.75% | 96.4만 |
|---|
| 2026.01.02 | ₩67,725 | ₩67,725 | ₩65,567 | ₩66,586 | -1.68% | 67.5만 |
|---|
| 2025.12.31 | ₩67,912 | ₩68,328 | ₩67,564 | ₩68,113 | +0.30% | 49만 |
|---|
| 2025.12.30 | ₩69,292 | ₩69,346 | ₩67,872 | ₩67,939 | -1.95% | 57.8만 |
|---|
| 2025.12.29 | ₩68,917 | ₩69,507 | ₩68,448 | ₩69,185 | +0.39% | 64.2만 |
|---|
| 2025.12.26 | ₩68,207 | ₩69,225 | ₩67,939 | ₩68,944 | +1.08% | 41.2만 |
|---|
| 2025.12.24 | ₩68,046 | ₩68,395 | ₩67,537 | ₩68,354 | +0.45% | 31만 |
|---|
| 2025.12.23 | ₩68,636 | ₩68,890 | ₩67,617 | ₩68,060 | -0.84% | 71.8만 |
|---|
| 2025.12.22 | ₩68,730 | ₩69,614 | ₩68,542 | ₩68,622 | -0.16% | 63.8만 |
|---|
| 2025.12.19 | ₩68,207 | ₩69,212 | ₩67,671 | ₩68,689 | +0.71% | 85.9만 |
|---|
| 2025.12.18 | ₩69,145 | ₩69,172 | ₩68,060 | ₩68,314 | -1.20% | 88.9만 |
|---|
| 2025.12.17 | ₩69,775 | ₩70,190 | ₩68,797 | ₩69,453 | -0.46% | 96.8만 |
|---|
| 2025.12.16 | ₩69,132 | ₩69,614 | ₩68,529 | ₩68,864 | -0.39% | 150.7만 |
|---|
| 2025.12.15 | ₩69,815 | ₩70,217 | ₩68,917 | ₩69,788 | -0.04% | 145.3만 |
|---|
| 2025.12.12 | ₩71,155 | ₩71,249 | ₩69,587 | ₩69,668 | -2.09% | 155.5만 |
|---|
| 2025.12.11 | ₩73,031 | ₩73,500 | ₩70,606 | ₩71,316 | -2.35% | 174.5만 |
|---|
| 2025.12.10 | ₩73,446 | ₩73,768 | ₩71,691 | ₩72,870 | -0.78% | 189.6만 |
|---|
| 2025.12.09 | ₩74,197 | ₩74,988 | ₩73,339 | ₩73,339 | -1.16% | 52.3만 |
|---|
| 2025.12.08 | ₩74,974 | ₩76,033 | ₩74,063 | ₩74,465 | -0.68% | 54.5만 |
|---|
| 2025.12.05 | ₩75,148 | ₩76,033 | ₩74,438 | ₩74,894 | -0.34% | 97.6만 |
|---|
| 2025.12.04 | ₩75,510 | ₩75,845 | ₩74,237 | ₩74,961 | -0.73% | 67.9만 |
|---|
| 2025.12.03 | ₩76,716 | ₩77,051 | ₩75,550 | ₩75,818 | -1.17% | 82.5만 |
|---|
| 2025.12.02 | ₩74,586 | ₩76,314 | ₩73,339 | ₩75,510 | +1.24% | 104.3만 |
|---|
| 2025.12.01 | ₩76,622 | ₩77,292 | ₩73,688 | ₩74,452 | -2.83% | 155.3만 |
|---|
| 2025.11.28 | ₩78,110 | ₩78,431 | ₩76,194 | ₩76,823 | -1.65% | 212.6만 |
|---|
| 2025.11.26 | ₩78,257 | ₩79,812 | ₩76,810 | ₩77,601 | -0.84% | 145.1만 |
|---|
| 2025.11.25 | ₩79,182 | ₩80,106 | ₩77,949 | ₩78,874 | -0.39% | 201.2만 |
|---|
| 2025.11.24 | ₩81,219 | ₩81,768 | ₩79,503 | ₩80,656 | -0.69% | 90만 |
|---|
| 2025.11.21 | ₩81,044 | ₩83,121 | ₩79,423 | ₩82,867 | +2.25% | 104.3만 |
|---|
| 2025.11.20 | ₩82,478 | ₩84,126 | ₩80,307 | ₩80,616 | -2.26% | 86.2만 |
|---|
| 2025.11.19 | ₩81,781 | ₩83,001 | ₩80,763 | ₩81,875 | +0.11% | 64.7만 |
|---|
| 2025.11.18 | ₩82,264 | ₩84,073 | ₩81,098 | ₩83,456 | +1.45% | 71만 |
|---|
| 2025.11.17 | ₩82,880 | ₩83,510 | ₩81,728 | ₩82,505 | -0.45% | 55.9만 |
|---|
| 2025.11.14 | ₩81,353 | ₩83,336 | ₩78,525 | ₩82,880 | +1.88% | 54만 |
|---|
| 2025.11.13 | ₩84,636 | ₩84,703 | ₩82,331 | ₩82,760 | -2.22% | 94.8만 |
|---|
| 2025.11.12 | ₩83,899 | ₩84,502 | ₩83,175 | ₩84,448 | +0.65% | 55.1만 |
|---|
| 2025.11.11 | ₩86,927 | ₩86,927 | ₩82,116 | ₩83,885 | -3.50% | 69.4만 |
|---|
| 2025.11.10 | ₩85,815 | ₩87,798 | ₩85,292 | ₩86,458 | +0.75% | 63.2만 |
|---|
| 2025.11.07 | ₩84,676 | ₩86,552 | ₩83,939 | ₩85,721 | +1.23% | 74만 |
|---|
| 2025.11.06 | ₩83,081 | ₩84,810 | ₩82,264 | ₩84,689 | +1.94% | 86.2만 |
|---|
| 2025.11.05 | ₩81,661 | ₩83,095 | ₩81,044 | ₩82,143 | +0.59% | 50.1만 |
|---|
| 2025.11.04 | ₩80,616 | ₩81,661 | ₩79,423 | ₩81,393 | +0.96% | 77.7만 |
|---|
| 2025.11.03 | ₩82,237 | ₩82,599 | ₩80,763 | ₩82,572 | +0.41% | 52.9만 |
|---|
| 2025.10.31 | ₩83,081 | ₩83,081 | ₩80,522 | ₩82,679 | -0.48% | 173.2만 |
|---|
| 2025.10.30 | ₩80,415 | ₩84,019 | ₩78,512 | ₩81,929 | +1.88% | 78.7만 |
|---|
| 2025.10.29 | ₩83,001 | ₩84,488 | ₩82,773 | ₩83,121 | +0.15% | 68.9만 |
|---|
| 2025.10.28 | ₩81,044 | ₩82,572 | ₩80,388 | ₩82,331 | +1.59% | 57.7만 |
|---|
| 2025.10.27 | ₩81,071 | ₩81,728 | ₩79,771 | ₩80,656 | -0.51% | 38.2만 |
|---|
| 2025.10.24 | ₩80,106 | ₩82,250 | ₩80,106 | ₩80,897 | +0.99% | 63.5만 |
|---|
| 2025.10.23 | ₩79,061 | ₩81,956 | ₩78,847 | ₩80,843 | +2.25% | 86.5만 |
|---|
| 2025.10.22 | ₩76,502 | ₩78,445 | ₩75,497 | ₩78,311 | +2.36% | 33.1만 |
|---|
| 2025.10.21 | ₩77,292 | ₩77,614 | ₩75,765 | ₩76,220 | -1.39% | 46.5만 |
|---|
| 2025.10.20 | ₩77,721 | ₩79,048 | ₩76,944 | ₩77,641 | -0.10% | 56.9만 |
|---|
| 2025.10.17 | ₩74,599 | ₩77,694 | ₩73,862 | ₩77,011 | +3.23% | 98.6만 |
|---|
| 2025.10.16 | ₩73,674 | ₩78,056 | ₩73,433 | ₩74,679 | +1.36% | 83.5만 |
|---|
| 2025.10.15 | ₩72,602 | ₩74,023 | ₩72,374 | ₩73,125 | +0.72% | 62.6만 |
|---|
| 2025.10.14 | ₩70,793 | ₩71,986 | ₩70,431 | ₩71,557 | +1.08% | 58만 |
|---|
| 2025.10.13 | ₩73,098 | ₩73,607 | ₩71,276 | ₩72,562 | -0.73% | 80만 |
|---|
| 2025.10.10 | ₩73,554 | ₩75,162 | ₩72,428 | ₩72,508 | -1.42% | 74.4만 |
|---|