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 | ₩117,256 | ₩117,564 | ₩113,233 | ₩113,795 | -2.95% | 106만 |
| 2026.10.08 | ₩115,559 | ₩118,205 | ₩114,837 | ₩117,818 | +1.95% | 181만 |
| 2026.10.07 | ₩115,746 | ₩116,682 | ₩112,552 | ₩112,953 | -2.41% | 107.4만 |
| 2026.10.06 | ₩113,755 | ₩115,719 | ₩111,790 | ₩115,252 | +1.32% | 100.3만 |
| 2026.10.05 | ₩118,005 | ₩118,072 | ₩112,472 | ₩115,492 | -2.13% | 84.4만 |
| 2026.10.02 | ₩113,728 | ₩116,321 | ₩113,006 | ₩115,252 | +1.34% | 71.3만 |
| 2026.10.01 | ₩111,162 | ₩114,677 | ₩110,761 | ₩114,663 | +3.15% | 294.8만 |
| 2026.09.30 | ₩114,570 | ₩116,201 | ₩111,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,870 |
| -2.36% |
| 137.6만 |
| 2026.09.29 | ₩110,747 | ₩113,394 | ₩110,627 | ₩111,696 | +0.86% | 128.4만 |
|---|
| 2026.09.28 | ₩110,186 | ₩113,608 | ₩110,039 | ₩111,188 | +0.91% | 96.2만 |
|---|
| 2026.09.25 | ₩107,753 | ₩110,012 | ₩106,925 | ₩108,916 | +1.08% | 54.9만 |
|---|
| 2026.09.24 | ₩108,930 | ₩109,825 | ₩107,232 | ₩108,208 | -0.66% | 76.6만 |
|---|
| 2026.09.23 | ₩110,600 | ₩110,814 | ₩107,152 | ₩108,596 | -1.81% | 120만 |
|---|
| 2026.09.22 | ₩110,934 | ₩113,634 | ₩109,598 | ₩110,039 | -0.81% | 147.9만 |
|---|
| 2026.09.21 | ₩114,543 | ₩120,050 | ₩113,247 | ₩115,225 | +0.60% | 114.2만 |
|---|
| 2026.09.18 | ₩117,831 | ₩118,660 | ₩115,225 | ₩116,495 | -1.13% | 148.5만 |
|---|
| 2026.09.17 | ₩114,797 | ₩120,371 | ₩114,476 | ₩117,417 | +2.28% | 138.7만 |
|---|
| 2026.09.16 | ₩114,730 | ₩117,083 | ₩113,955 | ₩114,463 | -0.23% | 178.1만 |
|---|
| 2026.09.15 | ₩114,543 | ₩116,722 | ₩113,741 | ₩114,583 | +0.04% | 73.7만 |
|---|
| 2026.09.14 | ₩114,557 | ₩115,265 | ₩112,325 | ₩114,222 | -0.29% | 86만 |
|---|
| 2026.09.11 | ₩112,391 | ₩114,436 | ₩110,948 | ₩112,966 | +0.51% | 113.2만 |
|---|
| 2026.09.10 | ₩112,258 | ₩113,394 | ₩111,015 | ₩112,953 | +0.62% | 115.2만 |
|---|
| 2026.09.09 | ₩110,066 | ₩112,030 | ₩108,849 | ₩111,015 | +0.86% | 65만 |
|---|
| 2026.09.08 | ₩110,146 | ₩110,146 | ₩107,740 | ₩109,758 | -0.35% | 67.4만 |
|---|
| 2026.09.04 | ₩107,540 | ₩110,560 | ₩107,032 | ₩110,066 | +2.35% | 104.6만 |
|---|
| 2026.09.03 | ₩108,261 | ₩108,823 | ₩105,909 | ₩107,072 | -1.10% | 87.8만 |
|---|
| 2026.09.02 | ₩105,455 | ₩109,197 | ₩104,399 | ₩108,823 | +3.19% | 74만 |
|---|
| 2026.09.01 | ₩106,029 | ₩106,657 | ₩104,466 | ₩106,404 | +0.35% | 55.7만 |
|---|
| 2026.08.31 | ₩104,813 | ₩105,508 | ₩103,370 | ₩105,401 | +0.56% | 77.7만 |
|---|
| 2026.08.28 | ₩104,024 | ₩105,655 | ₩103,784 | ₩104,292 | +0.26% | 40.5만 |
|---|
| 2026.08.27 | ₩101,538 | ₩104,385 | ₩101,538 | ₩103,503 | +1.93% | 50.9만 |
|---|
| 2026.08.26 | ₩102,100 | ₩102,247 | ₩98,892 | ₩100,042 | -2.02% | 69.8만 |
|---|
| 2026.08.25 | ₩104,185 | ₩104,372 | ₩103,049 | ₩103,182 | -0.96% | 55.3만 |
|---|
| 2026.08.24 | ₩104,252 | ₩105,201 | ₩103,757 | ₩104,492 | +0.23% | 39.9만 |
|---|
| 2026.08.21 | ₩105,588 | ₩107,954 | ₩104,452 | ₩104,907 | -0.65% | 72.2만 |
|---|
| 2026.08.20 | ₩105,856 | ₩106,591 | ₩104,666 | ₩104,786 | -1.01% | 51.6만 |
|---|
| 2026.08.19 | ₩107,393 | ₩108,422 | ₩105,829 | ₩105,856 | -1.43% | 76.2만 |
|---|
| 2026.08.18 | ₩107,379 | ₩108,261 | ₩105,695 | ₩106,043 | -1.24% | 63.3만 |
|---|
| 2026.08.17 | ₩106,243 | ₩108,596 | ₩105,214 | ₩107,366 | +1.06% | 117.4만 |
|---|
| 2026.08.14 | ₩105,441 | ₩107,072 | ₩105,374 | ₩106,136 | +0.66% | 43.2만 |
|---|
| 2026.08.13 | ₩102,140 | ₩105,936 | ₩101,939 | ₩104,973 | +2.77% | 83.2만 |
|---|
| 2026.08.12 | ₩99,146 | ₩102,407 | ₩99,052 | ₩101,779 | +2.66% | 76.3만 |
|---|
| 2026.08.11 | ₩102,421 | ₩102,955 | ₩98,304 | ₩99,159 | -3.18% | 65.8만 |
|---|
| 2026.08.10 | ₩101,739 | ₩102,902 | ₩100,563 | ₩102,167 | +0.42% | 106.4만 |
|---|
| 2026.08.07 | ₩102,086 | ₩103,035 | ₩99,975 | ₩101,685 | -0.39% | 52.3만 |
|---|
| 2026.08.06 | ₩100,950 | ₩103,169 | ₩99,627 | ₩102,086 | +1.13% | 111.2만 |
|---|
| 2026.08.05 | ₩102,113 | ₩102,153 | ₩98,839 | ₩98,972 | -3.08% | 100.9만 |
|---|
| 2026.08.04 | ₩103,503 | ₩103,597 | ₩100,282 | ₩102,113 | -1.34% | 110.2만 |
|---|
| 2026.08.03 | ₩104,118 | ₩105,267 | ₩101,044 | ₩103,944 | -0.17% | 77.1만 |
|---|
| 2026.07.31 | ₩101,338 | ₩104,840 | ₩99,921 | ₩104,065 | +2.69% | 114.4만 |
|---|
| 2026.07.30 | ₩102,915 | ₩104,145 | ₩98,852 | ₩100,950 | -1.91% | 134.7만 |
|---|
| 2026.07.29 | ₩105,962 | ₩106,457 | ₩103,851 | ₩104,960 | -0.95% | 66.2만 |
|---|
| 2026.07.28 | ₩105,321 | ₩107,486 | ₩104,786 | ₩105,709 | +0.37% | 90만 |
|---|
| 2026.07.27 | ₩104,024 | ₩106,069 | ₩102,915 | ₩104,786 | +0.73% | 75.8만 |
|---|
| 2026.07.24 | ₩106,791 | ₩107,927 | ₩105,241 | ₩106,243 | -0.51% | 32.3만 |
|---|
| 2026.07.23 | ₩104,933 | ₩106,751 | ₩104,666 | ₩106,123 | +1.13% | 39만 |
|---|
| 2026.07.22 | ₩106,604 | ₩107,259 | ₩104,412 | ₩104,866 | -1.63% | 39.7만 |
|---|
| 2026.07.21 | ₩105,481 | ₩107,687 | ₩104,439 | ₩106,470 | +0.94% | 42.8만 |
|---|
| 2026.07.20 | ₩103,771 | ₩106,230 | ₩103,276 | ₩104,225 | +0.44% | 42.4만 |
|---|
| 2026.07.17 | ₩102,728 | ₩103,062 | ₩100,790 | ₩102,233 | -0.48% | 47.1만 |
|---|
| 2026.07.16 | ₩104,613 | ₩107,433 | ₩103,944 | ₩104,185 | -0.41% | 38.2만 |
|---|
| 2026.07.15 | ₩103,116 | ₩105,094 | ₩101,792 | ₩104,987 | +1.81% | 45.1만 |
|---|
| 2026.07.14 | ₩102,768 | ₩105,976 | ₩102,327 | ₩104,078 | +1.27% | 57만 |
|---|
| 2026.07.13 | ₩106,978 | ₩107,927 | ₩102,728 | ₩103,289 | -3.45% | 83.2만 |
|---|
| 2026.07.10 | ₩102,287 | ₩106,497 | ₩102,287 | ₩106,016 | +3.65% | 96.3만 |
|---|
| 2026.07.09 | ₩102,822 | ₩103,263 | ₩98,478 | ₩101,913 | -0.88% | 120.4만 |
|---|
| 2026.07.08 | ₩100,416 | ₩103,891 | ₩99,854 | ₩103,356 | +2.93% | 65.9만 |
|---|
| 2026.07.07 | ₩97,328 | ₩99,961 | ₩97,328 | ₩99,333 | +2.06% | 64.2만 |
|---|
| 2026.07.06 | ₩97,863 | ₩101,405 | ₩96,379 | ₩98,464 | +0.61% | 81.7만 |
|---|
| 2026.07.02 | ₩96,099 | ₩99,012 | ₩95,511 | ₩97,582 | +1.54% | 132.4만 |
|---|
| 2026.07.01 | ₩92,891 | ₩93,653 | ₩91,554 | ₩92,931 | +0.04% | 111.4만 |
|---|
| 2026.06.30 | ₩92,436 | ₩94,080 | ₩90,886 | ₩92,570 | +0.14% | 148.1만 |
|---|
| 2026.06.29 | ₩97,008 | ₩98,224 | ₩93,185 | ₩93,679 | -3.43% | 110.3만 |
|---|
| 2026.06.26 | ₩99,574 | ₩100,857 | ₩95,430 | ₩97,008 | -2.58% | 219.4만 |
|---|
| 2026.06.25 | ₩103,771 | ₩105,254 | ₩100,162 | ₩100,857 | -2.81% | 111.6만 |
|---|
| 2026.06.24 | ₩107,820 | ₩108,275 | ₩104,158 | ₩104,773 | -2.83% | 84.3만 |
|---|
| 2026.06.23 | ₩109,678 | ₩110,186 | ₩108,435 | ₩109,197 | -0.44% | 128만 |
|---|
| 2026.06.22 | ₩108,395 | ₩111,349 | ₩108,395 | ₩110,199 | +1.66% | 100.8만 |
|---|
| 2026.06.18 | ₩104,519 | ₩107,794 | ₩101,886 | ₩107,700 | +3.04% | 100.1만 |
|---|
| 2026.06.17 | ₩104,506 | ₩106,163 | ₩103,583 | ₩104,305 | -0.19% | 77.6만 |
|---|
| 2026.06.16 | ₩105,762 | ₩106,257 | ₩103,329 | ₩104,947 | -0.77% | 59.8만 |
|---|
| 2026.06.15 | ₩104,760 | ₩105,588 | ₩102,180 | ₩105,254 | +0.47% | 80.4만 |
|---|
| 2026.06.12 | ₩101,913 | ₩105,722 | ₩101,325 | ₩105,655 | +3.67% | 51.9만 |
|---|
| 2026.06.11 | ₩103,583 | ₩105,388 | ₩101,579 | ₩101,806 | -1.72% | 55.3만 |
|---|
| 2026.06.10 | ₩102,233 | ₩103,276 | ₩101,057 | ₩102,193 | -0.04% | 51.6만 |
|---|
| 2026.06.09 | ₩102,327 | ₩102,915 | ₩101,325 | ₩101,859 | -0.46% | 43.4만 |
|---|
| 2026.06.08 | ₩103,182 | ₩103,998 | ₩100,723 | ₩101,739 | -1.40% | 56.8만 |
|---|
| 2026.06.05 | ₩100,122 | ₩103,182 | ₩99,801 | ₩101,525 | +1.40% | 43.7만 |
|---|
| 2026.06.04 | ₩100,843 | ₩101,859 | ₩99,854 | ₩100,349 | -0.49% | 51.2만 |
|---|
| 2026.06.03 | ₩100,496 | ₩101,632 | ₩99,654 | ₩100,977 | +0.48% | 62.8만 |
|---|
| 2026.06.02 | ₩101,592 | ₩102,060 | ₩99,547 | ₩100,295 | -1.28% | 49.4만 |
|---|
| 2026.06.01 | ₩99,574 | ₩102,768 | ₩98,758 | ₩102,100 | +2.54% | 91.9만 |
|---|
| 2026.05.29 | ₩97,876 | ₩99,667 | ₩97,275 | ₩99,587 | +1.75% | 90.4만 |
|---|
| 2026.05.28 | ₩103,035 | ₩103,035 | ₩98,411 | ₩99,707 | -3.23% | 112.6만 |
|---|
| 2026.05.27 | ₩105,775 | ₩106,724 | ₩103,316 | ₩103,851 | -1.82% | 107만 |
|---|
| 2026.05.26 | ₩106,043 | ₩108,876 | ₩104,893 | ₩107,393 | +1.27% | 75.5만 |
|---|
| 2026.05.22 | ₩106,938 | ₩107,994 | ₩104,359 | ₩107,205 | +0.25% | 70.1만 |
|---|
| 2026.05.21 | ₩109,344 | ₩110,266 | ₩106,537 | ₩107,740 | -1.47% | 91.5만 |
|---|
| 2026.05.20 | ₩108,128 | ₩110,266 | ₩107,473 | ₩109,170 | +0.96% | 210.5만 |
|---|
| 2026.05.19 | ₩109,438 | ₩109,598 | ₩107,192 | ₩107,553 | -1.72% | 72.9만 |
|---|
| 2026.05.18 | ₩108,863 | ₩112,244 | ₩107,740 | ₩109,424 | +0.52% | 76만 |
|---|
| 2026.05.15 | ₩108,943 | ₩110,934 | ₩107,994 | ₩109,758 | +0.75% | 55.8만 |
|---|
| 2026.05.14 | ₩109,812 | ₩110,934 | ₩108,569 | ₩110,560 | +0.68% | 62.7만 |
|---|
| 2026.05.13 | ₩112,057 | ₩112,418 | ₩107,112 | ₩109,772 | -2.04% | 121.5만 |
|---|
| 2026.05.12 | ₩113,608 | ₩114,744 | ₩111,563 | ₩111,616 | -1.75% | 105.6만 |
|---|
| 2026.05.11 | ₩113,888 | ₩115,078 | ₩110,066 | ₩113,808 | -0.07% | 165.4만 |
|---|
| 2026.05.08 | ₩112,271 | ₩115,265 | ₩108,849 | ₩112,819 | +0.49% | 268.9만 |
|---|
| 2026.05.07 | ₩112,659 | ₩113,608 | ₩110,614 | ₩113,193 | +0.47% | 176만 |
|---|
| 2026.05.06 | ₩113,327 | ₩115,332 | ₩109,210 | ₩110,346 | -2.63% | 117.1만 |
|---|
| 2026.05.05 | ₩113,795 | ₩116,802 | ₩112,806 | ₩115,773 | +1.74% | 189.9만 |
|---|
| 2026.05.04 | ₩110,721 | ₩112,578 | ₩110,534 | ₩111,295 | +0.52% | 98.8만 |
|---|
| 2026.05.01 | ₩108,261 | ₩111,068 | ₩106,751 | ₩110,921 | +2.46% | 91.5만 |
|---|
| 2026.04.30 | ₩108,261 | ₩108,863 | ₩106,016 | ₩108,702 | +0.41% | 97.7만 |
|---|
| 2026.04.29 | ₩109,585 | ₩110,600 | ₩106,911 | ₩108,328 | -1.15% | 72.7만 |
|---|
| 2026.04.28 | ₩107,941 | ₩109,638 | ₩105,869 | ₩108,395 | +0.42% | 118.3만 |
|---|
| 2026.04.27 | ₩105,054 | ₩107,513 | ₩103,436 | ₩106,577 | +1.45% | 101.4만 |
|---|
| 2026.04.24 | ₩103,597 | ₩105,014 | ₩102,260 | ₩104,746 | +1.11% | 75.2만 |
|---|
| 2026.04.23 | ₩101,579 | ₩103,543 | ₩101,031 | ₩103,182 | +1.58% | 89.7만 |
|---|
| 2026.04.22 | ₩100,536 | ₩101,806 | ₩97,903 | ₩101,538 | +1.00% | 78.9만 |
|---|
| 2026.04.21 | ₩103,904 | ₩104,813 | ₩98,999 | ₩99,734 | -4.01% | 113.6만 |
|---|
| 2026.04.20 | ₩99,560 | ₩103,503 | ₩97,729 | ₩102,768 | +3.22% | 93.2만 |
|---|
| 2026.04.17 | ₩100,362 | ₩102,501 | ₩97,502 | ₩100,523 | +0.16% | 114.3만 |
|---|
| 2026.04.16 | ₩99,480 | ₩100,336 | ₩96,687 | ₩98,932 | -0.55% | 75.8만 |
|---|
| 2026.04.15 | ₩100,830 | ₩101,833 | ₩98,104 | ₩98,852 | -1.96% | 99만 |
|---|
| 2026.04.14 | ₩102,394 | ₩103,022 | ₩97,769 | ₩98,304 | -3.99% | 106만 |
|---|
| 2026.04.13 | ₩101,084 | ₩103,864 | ₩100,884 | ₩102,180 | +1.08% | 97.2만 |
|---|
| 2026.04.10 | ₩100,910 | ₩101,565 | ₩96,941 | ₩99,587 | -1.31% | 117.8만 |
|---|
| 2026.04.09 | ₩103,035 | ₩104,639 | ₩101,044 | ₩101,592 | -1.40% | 136.1만 |
|---|
| 2026.04.08 | ₩97,769 | ₩102,781 | ₩96,887 | ₩102,661 | +5.00% | 257.2만 |
|---|
| 2026.04.07 | ₩102,902 | ₩103,998 | ₩98,999 | ₩99,387 | -3.42% | 254.3만 |
|---|
| 2026.04.06 | ₩102,260 | ₩102,915 | ₩100,910 | ₩102,300 | +0.04% | 44.4만 |
|---|
| 2026.04.02 | ₩98,651 | ₩103,410 | ₩98,037 | ₩102,153 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩99,854 | ₩101,271 | ₩98,932 | ₩99,039 | -0.82% | 83.5만 |
|---|
| 2026.03.31 | ₩98,665 | ₩101,311 | ₩98,237 | ₩99,788 | +1.14% | 97.8만 |
|---|
| 2026.03.30 | ₩100,536 | ₩101,525 | ₩98,063 | ₩98,451 | -2.07% | 86만 |
|---|
| 2026.03.27 | ₩98,237 | ₩101,311 | ₩97,970 | ₩101,191 | +3.01% | 75.5만 |
|---|
| 2026.03.26 | ₩98,210 | ₩101,766 | ₩97,903 | ₩98,785 | +0.59% | 121.6만 |
|---|
| 2026.03.25 | ₩99,213 | ₩99,213 | ₩95,818 | ₩96,754 | -2.48% | 98.7만 |
|---|
| 2026.03.24 | ₩95,818 | ₩101,017 | ₩95,243 | ₩100,402 | +4.78% | 126.5만 |
|---|
| 2026.03.23 | ₩91,421 | ₩95,457 | ₩91,100 | ₩94,468 | +3.33% | 201.6만 |
|---|
| 2026.03.20 | ₩93,559 | ₩93,559 | ₩89,977 | ₩90,859 | -2.89% | 192만 |
|---|
| 2026.03.19 | ₩90,151 | ₩93,426 | ₩89,563 | ₩92,436 | +2.54% | 175.2만 |
|---|
| 2026.03.18 | ₩89,550 | ₩93,907 | ₩89,149 | ₩91,635 | +2.33% | 194만 |
|---|
| 2026.03.17 | ₩91,381 | ₩91,554 | ₩88,454 | ₩88,614 | -3.03% | 181.2만 |
|---|
| 2026.03.16 | ₩91,407 | ₩92,757 | ₩90,271 | ₩91,447 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩89,068 | ₩90,712 | ₩88,320 | ₩88,734 | -0.38% | 167.6만 |
|---|
| 2026.03.12 | ₩95,150 | ₩95,751 | ₩90,017 | ₩90,111 | -5.30% | 195만 |
|---|
| 2026.03.11 | ₩99,119 | ₩99,480 | ₩96,125 | ₩97,916 | -1.21% | 77.4만 |
|---|
| 2026.03.10 | ₩101,645 | ₩103,370 | ₩100,215 | ₩100,630 | -1.00% | 130.7만 |
|---|
| 2026.03.09 | ₩102,648 | ₩104,719 | ₩101,605 | ₩101,953 | -0.68% | 154.4만 |
|---|
| 2026.03.06 | ₩103,784 | ₩104,185 | ₩101,271 | ₩102,715 | -1.03% | 102.9만 |
|---|
| 2026.03.05 | ₩106,925 | ₩106,925 | ₩102,888 | ₩105,214 | -1.60% | 120.1만 |
|---|
| 2026.03.04 | ₩105,187 | ₩108,462 | ₩104,639 | ₩107,179 | +1.89% | 127.5만 |
|---|
| 2026.03.03 | ₩103,730 | ₩108,662 | ₩103,236 | ₩106,136 | +2.32% | 255.9만 |
|---|
| 2026.03.02 | ₩108,582 | ₩109,397 | ₩102,220 | ₩104,626 | -3.64% | 157.6만 |
|---|
| 2026.02.27 | ₩103,851 | ₩106,283 | ₩102,728 | ₩105,695 | +1.78% | 112.7만 |
|---|
| 2026.02.26 | ₩98,905 | ₩102,942 | ₩98,157 | ₩102,928 | +4.07% | 104.6만 |
|---|
| 2026.02.25 | ₩97,956 | ₩98,678 | ₩95,845 | ₩98,638 | +0.70% | 55.6만 |
|---|
| 2026.02.24 | ₩96,393 | ₩98,357 | ₩95,738 | ₩98,063 | +1.73% | 122.5만 |
|---|
| 2026.02.23 | ₩95,029 | ₩96,299 | ₩94,789 | ₩95,965 | +0.98% | 64만 |
|---|
| 2026.02.20 | ₩96,713 | ₩97,970 | ₩95,029 | ₩95,778 | -0.97% | 82.1만 |
|---|
| 2026.02.19 | ₩96,152 | ₩97,368 | ₩95,243 | ₩96,820 | +0.70% | 95.7만 |
|---|
| 2026.02.18 | ₩93,479 | ₩95,845 | ₩93,332 | ₩94,548 | +1.14% | 147만 |
|---|
| 2026.02.17 | ₩94,896 | ₩94,896 | ₩92,931 | ₩93,586 | -1.38% | 109.5만 |
|---|
| 2026.02.13 | ₩90,699 | ₩94,375 | ₩89,550 | ₩94,241 | +3.91% | 224.7만 |
|---|
| 2026.02.12 | ₩94,134 | ₩95,537 | ₩90,285 | ₩90,579 | -3.78% | 130.8만 |
|---|
| 2026.02.11 | ₩92,704 | ₩94,842 | ₩90,993 | ₩93,412 | +0.76% | 110.4만 |
|---|
| 2026.02.10 | ₩90,552 | ₩91,381 | ₩89,189 | ₩91,073 | +0.58% | 96만 |
|---|
| 2026.02.09 | ₩90,632 | ₩92,477 | ₩89,429 | ₩90,498 | -0.15% | 79.2만 |
|---|
| 2026.02.06 | ₩86,997 | ₩91,875 | ₩86,208 | ₩91,461 | +5.13% | 146.1만 |
|---|
| 2026.02.05 | ₩85,540 | ₩88,614 | ₩84,471 | ₩87,411 | +2.19% | 81.9만 |
|---|
| 2026.02.04 | ₩87,411 | ₩87,464 | ₩85,673 | ₩86,208 | -1.38% | 111.2만 |
|---|
| 2026.02.03 | ₩86,208 | ₩87,277 | ₩85,580 | ₩86,836 | +0.73% | 88.4만 |
|---|
| 2026.02.02 | ₩83,321 | ₩85,299 | ₩82,867 | ₩85,166 | +2.21% | 64.5만 |
|---|
| 2026.01.30 | ₩83,268 | ₩85,246 | ₩83,268 | ₩85,032 | +2.12% | 73.1만 |
|---|
| 2026.01.29 | ₩83,989 | ₩84,725 | ₩81,116 | ₩84,698 | +0.84% | 126만 |
|---|
| 2026.01.28 | ₩80,862 | ₩83,562 | ₩80,701 | ₩83,535 | +3.31% | 101.1만 |
|---|
| 2026.01.27 | ₩76,184 | ₩80,327 | ₩76,184 | ₩80,194 | +5.26% | 82만 |
|---|
| 2026.01.26 | ₩79,525 | ₩80,795 | ₩76,678 | ₩76,719 | -3.53% | 80.2만 |
|---|
| 2026.01.23 | ₩77,734 | ₩80,875 | ₩77,734 | ₩78,229 | +0.64% | 87만 |
|---|
| 2026.01.22 | ₩78,563 | ₩78,643 | ₩75,703 | ₩76,304 | -2.88% | 55.7만 |
|---|
| 2026.01.21 | ₩78,055 | ₩78,697 | ₩76,785 | ₩78,590 | +0.68% | 63.3만 |
|---|
| 2026.01.20 | ₩77,721 | ₩78,790 | ₩76,852 | ₩77,601 | -0.15% | 56.1만 |
|---|
| 2026.01.16 | ₩78,590 | ₩79,953 | ₩78,269 | ₩78,964 | +0.48% | 77.1만 |
|---|
| 2026.01.15 | ₩78,309 | ₩79,138 | ₩77,253 | ₩78,015 | -0.38% | 104.2만 |
|---|
| 2026.01.14 | ₩81,223 | ₩82,051 | ₩78,670 | ₩79,245 | -2.44% | 145.8만 |
|---|
| 2026.01.13 | ₩75,208 | ₩80,728 | ₩75,155 | ₩80,314 | +6.79% | 232.3만 |
|---|
| 2026.01.12 | ₩73,751 | ₩74,246 | ₩72,909 | ₩73,417 | -0.45% | 89.1만 |
|---|
| 2026.01.09 | ₩72,843 | ₩73,965 | ₩71,185 | ₩73,257 | +0.57% | 236.3만 |
|---|
| 2026.01.08 | ₩76,024 | ₩77,480 | ₩73,016 | ₩75,088 | -1.23% | 195.2만 |
|---|
| 2026.01.07 | ₩71,706 | ₩75,008 | ₩70,998 | ₩74,994 | +4.59% | 151.1만 |
|---|
| 2026.01.06 | ₩66,841 | ₩70,143 | ₩66,841 | ₩69,140 | +3.44% | 120.8만 |
|---|
| 2026.01.05 | ₩68,753 | ₩69,421 | ₩66,146 | ₩66,173 | -3.75% | 96.4만 |
|---|
| 2026.01.02 | ₩67,550 | ₩67,550 | ₩65,398 | ₩66,414 | -1.68% | 67.5만 |
|---|
| 2025.12.31 | ₩67,737 | ₩68,151 | ₩67,389 | ₩67,937 | +0.30% | 49만 |
|---|
| 2025.12.30 | ₩69,114 | ₩69,167 | ₩67,697 | ₩67,764 | -1.95% | 57.8만 |
|---|
| 2025.12.29 | ₩68,739 | ₩69,327 | ₩68,271 | ₩69,007 | +0.39% | 64.2만 |
|---|
| 2025.12.26 | ₩68,031 | ₩69,047 | ₩67,764 | ₩68,766 | +1.08% | 41.2만 |
|---|
| 2025.12.24 | ₩67,871 | ₩68,218 | ₩67,363 | ₩68,178 | +0.45% | 31만 |
|---|
| 2025.12.23 | ₩68,459 | ₩68,713 | ₩67,443 | ₩67,884 | -0.84% | 71.8만 |
|---|
| 2025.12.22 | ₩68,552 | ₩69,434 | ₩68,365 | ₩68,445 | -0.16% | 63.8만 |
|---|
| 2025.12.19 | ₩68,031 | ₩69,033 | ₩67,496 | ₩68,512 | +0.71% | 85.9만 |
|---|
| 2025.12.18 | ₩68,966 | ₩68,993 | ₩67,884 | ₩68,138 | -1.20% | 88.9만 |
|---|
| 2025.12.17 | ₩69,595 | ₩70,009 | ₩68,619 | ₩69,274 | -0.46% | 96.8만 |
|---|
| 2025.12.16 | ₩68,953 | ₩69,434 | ₩68,352 | ₩68,686 | -0.39% | 150.7만 |
|---|
| 2025.12.15 | ₩69,635 | ₩70,036 | ₩68,739 | ₩69,608 | -0.04% | 145.3만 |
|---|
| 2025.12.12 | ₩70,971 | ₩71,065 | ₩69,408 | ₩69,488 | -2.09% | 155.5만 |
|---|
| 2025.12.11 | ₩72,843 | ₩73,310 | ₩70,423 | ₩71,132 | -2.35% | 174.5만 |
|---|
| 2025.12.10 | ₩73,257 | ₩73,578 | ₩71,506 | ₩72,682 | -0.78% | 189.6만 |
|---|
| 2025.12.09 | ₩74,005 | ₩74,794 | ₩73,150 | ₩73,150 | -1.16% | 52.3만 |
|---|
| 2025.12.08 | ₩74,781 | ₩75,836 | ₩73,872 | ₩74,273 | -0.68% | 54.5만 |
|---|
| 2025.12.05 | ₩74,954 | ₩75,836 | ₩74,246 | ₩74,700 | -0.34% | 97.6만 |
|---|
| 2025.12.04 | ₩75,315 | ₩75,649 | ₩74,045 | ₩74,767 | -0.73% | 67.9만 |
|---|
| 2025.12.03 | ₩76,518 | ₩76,852 | ₩75,355 | ₩75,623 | -1.17% | 82.5만 |
|---|
| 2025.12.02 | ₩74,393 | ₩76,117 | ₩73,150 | ₩75,315 | +1.24% | 104.3만 |
|---|
| 2025.12.01 | ₩76,425 | ₩77,093 | ₩73,497 | ₩74,259 | -2.83% | 155.3만 |
|---|
| 2025.11.28 | ₩77,908 | ₩78,229 | ₩75,997 | ₩76,625 | -1.65% | 212.6만 |
|---|
| 2025.11.26 | ₩78,055 | ₩79,606 | ₩76,612 | ₩77,400 | -0.84% | 145.1만 |
|---|
| 2025.11.25 | ₩78,977 | ₩79,900 | ₩77,748 | ₩78,670 | -0.39% | 201.2만 |
|---|
| 2025.11.24 | ₩81,009 | ₩81,557 | ₩79,298 | ₩80,448 | -0.69% | 90만 |
|---|
| 2025.11.21 | ₩80,835 | ₩82,907 | ₩79,218 | ₩82,653 | +2.25% | 104.3만 |
|---|
| 2025.11.20 | ₩82,265 | ₩83,909 | ₩80,100 | ₩80,407 | -2.26% | 86.2만 |
|---|
| 2025.11.19 | ₩81,570 | ₩82,787 | ₩80,554 | ₩81,664 | +0.11% | 64.7만 |
|---|
| 2025.11.18 | ₩82,051 | ₩83,856 | ₩80,889 | ₩83,241 | +1.45% | 71만 |
|---|
| 2025.11.17 | ₩82,666 | ₩83,294 | ₩81,517 | ₩82,292 | -0.45% | 55.9만 |
|---|
| 2025.11.14 | ₩81,143 | ₩83,121 | ₩78,322 | ₩82,666 | +1.88% | 54만 |
|---|
| 2025.11.13 | ₩84,417 | ₩84,484 | ₩82,118 | ₩82,546 | -2.22% | 94.8만 |
|---|
| 2025.11.12 | ₩83,682 | ₩84,283 | ₩82,960 | ₩84,230 | +0.65% | 55.1만 |
|---|
| 2025.11.11 | ₩86,703 | ₩86,703 | ₩81,904 | ₩83,669 | -3.50% | 69.4만 |
|---|
| 2025.11.10 | ₩85,593 | ₩87,571 | ₩85,072 | ₩86,235 | +0.75% | 63.2만 |
|---|
| 2025.11.07 | ₩84,457 | ₩86,328 | ₩83,722 | ₩85,500 | +1.23% | 74만 |
|---|
| 2025.11.06 | ₩82,867 | ₩84,591 | ₩82,051 | ₩84,471 | +1.94% | 86.2만 |
|---|
| 2025.11.05 | ₩81,450 | ₩82,880 | ₩80,835 | ₩81,931 | +0.59% | 50.1만 |
|---|
| 2025.11.04 | ₩80,407 | ₩81,450 | ₩79,218 | ₩81,183 | +0.96% | 77.7만 |
|---|
| 2025.11.03 | ₩82,025 | ₩82,386 | ₩80,554 | ₩82,359 | +0.41% | 52.9만 |
|---|
| 2025.10.31 | ₩82,867 | ₩82,867 | ₩80,314 | ₩82,466 | -0.48% | 173.2만 |
|---|
| 2025.10.30 | ₩80,207 | ₩83,802 | ₩78,309 | ₩81,717 | +1.88% | 78.7만 |
|---|
| 2025.10.29 | ₩82,787 | ₩84,270 | ₩82,559 | ₩82,907 | +0.15% | 68.9만 |
|---|
| 2025.10.28 | ₩80,835 | ₩82,359 | ₩80,180 | ₩82,118 | +1.59% | 57.7만 |
|---|
| 2025.10.27 | ₩80,862 | ₩81,517 | ₩79,565 | ₩80,448 | -0.51% | 38.2만 |
|---|
| 2025.10.24 | ₩79,900 | ₩82,038 | ₩79,900 | ₩80,688 | +0.99% | 63.5만 |
|---|
| 2025.10.23 | ₩78,857 | ₩81,744 | ₩78,643 | ₩80,635 | +2.25% | 86.5만 |
|---|
| 2025.10.22 | ₩76,304 | ₩78,242 | ₩75,302 | ₩78,109 | +2.36% | 33.1만 |
|---|
| 2025.10.21 | ₩77,093 | ₩77,414 | ₩75,569 | ₩76,024 | -1.39% | 46.5만 |
|---|
| 2025.10.20 | ₩77,520 | ₩78,844 | ₩76,745 | ₩77,440 | -0.10% | 56.9만 |
|---|
| 2025.10.17 | ₩74,406 | ₩77,494 | ₩73,671 | ₩76,812 | +3.23% | 98.6만 |
|---|
| 2025.10.16 | ₩73,484 | ₩77,855 | ₩73,243 | ₩74,486 | +1.36% | 83.5만 |
|---|
| 2025.10.15 | ₩72,415 | ₩73,832 | ₩72,188 | ₩72,936 | +0.72% | 62.6만 |
|---|
| 2025.10.14 | ₩70,610 | ₩71,800 | ₩70,250 | ₩71,372 | +1.08% | 58만 |
|---|
| 2025.10.13 | ₩72,909 | ₩73,417 | ₩71,092 | ₩72,375 | -0.73% | 80만 |
|---|
| 2025.10.10 | ₩73,364 | ₩74,968 | ₩72,241 | ₩72,321 | -1.42% | 74.4만 |
|---|