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 | ₩117,206 | ₩117,513 | ₩113,184 | ₩113,745 | -2.95% | 106만 |
| 2026.10.08 | ₩115,509 | ₩118,154 | ₩114,787 | ₩117,767 | +1.95% | 181만 |
| 2026.10.07 | ₩115,696 | ₩116,631 | ₩112,503 | ₩112,904 | -2.41% | 107.4만 |
| 2026.10.06 | ₩113,705 | ₩115,669 | ₩111,741 | ₩115,202 | +1.32% | 100.3만 |
| 2026.10.05 | ₩117,954 | ₩118,020 | ₩112,423 | ₩115,442 | -2.13% | 84.4만 |
| 2026.10.02 | ₩113,679 | ₩116,270 | ₩112,957 | ₩115,202 | +1.34% | 71.3만 |
| 2026.10.01 | ₩111,113 | ₩114,627 | ₩110,713 | ₩114,614 | +3.15% | 294.8만 |
| 2026.09.30 | ₩114,520 | ₩116,150 | ₩111,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,822 |
| -2.36% |
| 137.6만 |
| 2026.09.29 | ₩110,699 | ₩113,345 | ₩110,579 | ₩111,648 | +0.86% | 128.4만 |
|---|
| 2026.09.28 | ₩110,138 | ₩113,558 | ₩109,991 | ₩111,140 | +0.91% | 96.2만 |
|---|
| 2026.09.25 | ₩107,707 | ₩109,965 | ₩106,878 | ₩108,869 | +1.08% | 54.9만 |
|---|
| 2026.09.24 | ₩108,882 | ₩109,777 | ₩107,186 | ₩108,161 | -0.66% | 76.6만 |
|---|
| 2026.09.23 | ₩110,552 | ₩110,766 | ₩107,106 | ₩108,548 | -1.81% | 120만 |
|---|
| 2026.09.22 | ₩110,886 | ₩113,585 | ₩109,550 | ₩109,991 | -0.81% | 147.9만 |
|---|
| 2026.09.21 | ₩114,493 | ₩119,998 | ₩113,198 | ₩115,175 | +0.60% | 114.2만 |
|---|
| 2026.09.18 | ₩117,780 | ₩118,608 | ₩115,175 | ₩116,444 | -1.13% | 148.5만 |
|---|
| 2026.09.17 | ₩114,747 | ₩120,318 | ₩114,427 | ₩117,366 | +2.28% | 138.7만 |
|---|
| 2026.09.16 | ₩114,681 | ₩117,032 | ₩113,906 | ₩114,413 | -0.23% | 178.1만 |
|---|
| 2026.09.15 | ₩114,493 | ₩116,671 | ₩113,692 | ₩114,534 | +0.04% | 73.7만 |
|---|
| 2026.09.14 | ₩114,507 | ₩115,215 | ₩112,276 | ₩114,173 | -0.29% | 86만 |
|---|
| 2026.09.11 | ₩112,343 | ₩114,387 | ₩110,900 | ₩112,917 | +0.51% | 113.2만 |
|---|
| 2026.09.10 | ₩112,209 | ₩113,345 | ₩110,966 | ₩112,904 | +0.62% | 115.2만 |
|---|
| 2026.09.09 | ₩110,018 | ₩111,982 | ₩108,802 | ₩110,966 | +0.86% | 65만 |
|---|
| 2026.09.08 | ₩110,098 | ₩110,098 | ₩107,693 | ₩109,711 | -0.35% | 67.4만 |
|---|
| 2026.09.04 | ₩107,493 | ₩110,512 | ₩106,985 | ₩110,018 | +2.35% | 104.6만 |
|---|
| 2026.09.03 | ₩108,214 | ₩108,775 | ₩105,863 | ₩107,025 | -1.10% | 87.8만 |
|---|
| 2026.09.02 | ₩105,409 | ₩109,150 | ₩104,353 | ₩108,775 | +3.19% | 74만 |
|---|
| 2026.09.01 | ₩105,983 | ₩106,611 | ₩104,420 | ₩106,357 | +0.35% | 55.7만 |
|---|
| 2026.08.31 | ₩104,768 | ₩105,462 | ₩103,325 | ₩105,355 | +0.56% | 77.7만 |
|---|
| 2026.08.28 | ₩103,979 | ₩105,609 | ₩103,739 | ₩104,247 | +0.26% | 40.5만 |
|---|
| 2026.08.27 | ₩101,494 | ₩104,340 | ₩101,494 | ₩103,458 | +1.93% | 50.9만 |
|---|
| 2026.08.26 | ₩102,056 | ₩102,202 | ₩98,849 | ₩99,998 | -2.02% | 69.8만 |
|---|
| 2026.08.25 | ₩104,140 | ₩104,327 | ₩103,004 | ₩103,138 | -0.96% | 55.3만 |
|---|
| 2026.08.24 | ₩104,206 | ₩105,155 | ₩103,712 | ₩104,447 | +0.23% | 39.9만 |
|---|
| 2026.08.21 | ₩105,542 | ₩107,907 | ₩104,407 | ₩104,861 | -0.65% | 72.2만 |
|---|
| 2026.08.20 | ₩105,810 | ₩106,544 | ₩104,621 | ₩104,741 | -1.01% | 51.6만 |
|---|
| 2026.08.19 | ₩107,346 | ₩108,375 | ₩105,783 | ₩105,810 | -1.43% | 76.2만 |
|---|
| 2026.08.18 | ₩107,333 | ₩108,214 | ₩105,649 | ₩105,997 | -1.24% | 63.3만 |
|---|
| 2026.08.17 | ₩106,197 | ₩108,548 | ₩105,168 | ₩107,319 | +1.06% | 117.4만 |
|---|
| 2026.08.14 | ₩105,395 | ₩107,025 | ₩105,329 | ₩106,090 | +0.66% | 43.2만 |
|---|
| 2026.08.13 | ₩102,096 | ₩105,890 | ₩101,895 | ₩104,928 | +2.77% | 83.2만 |
|---|
| 2026.08.12 | ₩99,103 | ₩102,363 | ₩99,009 | ₩101,735 | +2.66% | 76.3만 |
|---|
| 2026.08.11 | ₩102,376 | ₩102,911 | ₩98,261 | ₩99,116 | -3.18% | 65.8만 |
|---|
| 2026.08.10 | ₩101,695 | ₩102,857 | ₩100,519 | ₩102,122 | +0.42% | 106.4만 |
|---|
| 2026.08.07 | ₩102,042 | ₩102,991 | ₩99,931 | ₩101,641 | -0.39% | 52.3만 |
|---|
| 2026.08.06 | ₩100,907 | ₩103,124 | ₩99,584 | ₩102,042 | +1.13% | 111.2만 |
|---|
| 2026.08.05 | ₩102,069 | ₩102,109 | ₩98,796 | ₩98,929 | -3.08% | 100.9만 |
|---|
| 2026.08.04 | ₩103,458 | ₩103,552 | ₩100,239 | ₩102,069 | -1.34% | 110.2만 |
|---|
| 2026.08.03 | ₩104,073 | ₩105,222 | ₩101,000 | ₩103,899 | -0.17% | 77.1만 |
|---|
| 2026.07.31 | ₩101,294 | ₩104,794 | ₩99,878 | ₩104,019 | +2.69% | 114.4만 |
|---|
| 2026.07.30 | ₩102,870 | ₩104,100 | ₩98,809 | ₩100,907 | -1.91% | 134.7만 |
|---|
| 2026.07.29 | ₩105,916 | ₩106,411 | ₩103,806 | ₩104,915 | -0.95% | 66.2만 |
|---|
| 2026.07.28 | ₩105,275 | ₩107,440 | ₩104,741 | ₩105,663 | +0.37% | 90만 |
|---|
| 2026.07.27 | ₩103,979 | ₩106,023 | ₩102,870 | ₩104,741 | +0.73% | 75.8만 |
|---|
| 2026.07.24 | ₩106,745 | ₩107,880 | ₩105,195 | ₩106,197 | -0.51% | 32.3만 |
|---|
| 2026.07.23 | ₩104,888 | ₩106,705 | ₩104,621 | ₩106,077 | +1.13% | 39만 |
|---|
| 2026.07.22 | ₩106,558 | ₩107,212 | ₩104,367 | ₩104,821 | -1.63% | 39.7만 |
|---|
| 2026.07.21 | ₩105,436 | ₩107,640 | ₩104,393 | ₩106,424 | +0.94% | 42.8만 |
|---|
| 2026.07.20 | ₩103,725 | ₩106,184 | ₩103,231 | ₩104,180 | +0.44% | 42.4만 |
|---|
| 2026.07.17 | ₩102,683 | ₩103,017 | ₩100,746 | ₩102,189 | -0.48% | 47.1만 |
|---|
| 2026.07.16 | ₩104,567 | ₩107,386 | ₩103,899 | ₩104,140 | -0.41% | 38.2만 |
|---|
| 2026.07.15 | ₩103,071 | ₩105,048 | ₩101,748 | ₩104,941 | +1.81% | 45.1만 |
|---|
| 2026.07.14 | ₩102,724 | ₩105,930 | ₩102,283 | ₩104,033 | +1.27% | 57만 |
|---|
| 2026.07.13 | ₩106,932 | ₩107,880 | ₩102,683 | ₩103,245 | -3.45% | 83.2만 |
|---|
| 2026.07.10 | ₩102,243 | ₩106,451 | ₩102,243 | ₩105,970 | +3.65% | 96.3만 |
|---|
| 2026.07.09 | ₩102,777 | ₩103,218 | ₩98,435 | ₩101,868 | -0.88% | 120.4만 |
|---|
| 2026.07.08 | ₩100,372 | ₩103,846 | ₩99,811 | ₩103,311 | +2.93% | 65.9만 |
|---|
| 2026.07.07 | ₩97,286 | ₩99,918 | ₩97,286 | ₩99,290 | +2.06% | 64.2만 |
|---|
| 2026.07.06 | ₩97,820 | ₩101,361 | ₩96,338 | ₩98,422 | +0.61% | 81.7만 |
|---|
| 2026.07.02 | ₩96,057 | ₩98,969 | ₩95,469 | ₩97,540 | +1.54% | 132.4만 |
|---|
| 2026.07.01 | ₩92,851 | ₩93,612 | ₩91,515 | ₩92,891 | +0.04% | 111.4만 |
|---|
| 2026.06.30 | ₩92,396 | ₩94,040 | ₩90,847 | ₩92,530 | +0.14% | 148.1만 |
|---|
| 2026.06.29 | ₩96,965 | ₩98,181 | ₩93,145 | ₩93,639 | -3.43% | 110.3만 |
|---|
| 2026.06.26 | ₩99,531 | ₩100,813 | ₩95,389 | ₩96,965 | -2.58% | 219.4만 |
|---|
| 2026.06.25 | ₩103,725 | ₩105,208 | ₩100,118 | ₩100,813 | -2.81% | 111.6만 |
|---|
| 2026.06.24 | ₩107,774 | ₩108,228 | ₩104,113 | ₩104,727 | -2.83% | 84.3만 |
|---|
| 2026.06.23 | ₩109,631 | ₩110,138 | ₩108,388 | ₩109,150 | -0.44% | 128만 |
|---|
| 2026.06.22 | ₩108,348 | ₩111,300 | ₩108,348 | ₩110,152 | +1.66% | 100.8만 |
|---|
| 2026.06.18 | ₩104,474 | ₩107,747 | ₩101,842 | ₩107,653 | +3.04% | 100.1만 |
|---|
| 2026.06.17 | ₩104,460 | ₩106,117 | ₩103,538 | ₩104,260 | -0.19% | 77.6만 |
|---|
| 2026.06.16 | ₩105,716 | ₩106,210 | ₩103,285 | ₩104,901 | -0.77% | 59.8만 |
|---|
| 2026.06.15 | ₩104,714 | ₩105,542 | ₩102,136 | ₩105,208 | +0.47% | 80.4만 |
|---|
| 2026.06.12 | ₩101,868 | ₩105,676 | ₩101,281 | ₩105,609 | +3.67% | 51.9만 |
|---|
| 2026.06.11 | ₩103,538 | ₩105,342 | ₩101,534 | ₩101,762 | -1.72% | 55.3만 |
|---|
| 2026.06.10 | ₩102,189 | ₩103,231 | ₩101,013 | ₩102,149 | -0.04% | 51.6만 |
|---|
| 2026.06.09 | ₩102,283 | ₩102,870 | ₩101,281 | ₩101,815 | -0.46% | 43.4만 |
|---|
| 2026.06.08 | ₩103,138 | ₩103,953 | ₩100,679 | ₩101,695 | -1.40% | 56.8만 |
|---|
| 2026.06.05 | ₩100,078 | ₩103,138 | ₩99,758 | ₩101,481 | +1.40% | 43.7만 |
|---|
| 2026.06.04 | ₩100,800 | ₩101,815 | ₩99,811 | ₩100,305 | -0.49% | 51.2만 |
|---|
| 2026.06.03 | ₩100,452 | ₩101,588 | ₩99,611 | ₩100,933 | +0.48% | 62.8만 |
|---|
| 2026.06.02 | ₩101,548 | ₩102,015 | ₩99,504 | ₩100,252 | -1.28% | 49.4만 |
|---|
| 2026.06.01 | ₩99,531 | ₩102,724 | ₩98,716 | ₩102,056 | +2.54% | 91.9만 |
|---|
| 2026.05.29 | ₩97,834 | ₩99,624 | ₩97,233 | ₩99,544 | +1.75% | 90.4만 |
|---|
| 2026.05.28 | ₩102,991 | ₩102,991 | ₩98,368 | ₩99,664 | -3.23% | 112.6만 |
|---|
| 2026.05.27 | ₩105,729 | ₩106,678 | ₩103,271 | ₩103,806 | -1.82% | 107만 |
|---|
| 2026.05.26 | ₩105,997 | ₩108,829 | ₩104,848 | ₩107,346 | +1.27% | 75.5만 |
|---|
| 2026.05.22 | ₩106,892 | ₩107,947 | ₩104,313 | ₩107,159 | +0.25% | 70.1만 |
|---|
| 2026.05.21 | ₩109,297 | ₩110,218 | ₩106,491 | ₩107,693 | -1.47% | 91.5만 |
|---|
| 2026.05.20 | ₩108,081 | ₩110,218 | ₩107,426 | ₩109,123 | +0.96% | 210.5만 |
|---|
| 2026.05.19 | ₩109,390 | ₩109,550 | ₩107,146 | ₩107,506 | -1.72% | 72.9만 |
|---|
| 2026.05.18 | ₩108,816 | ₩112,196 | ₩107,693 | ₩109,377 | +0.52% | 76만 |
|---|
| 2026.05.15 | ₩108,896 | ₩110,886 | ₩107,947 | ₩109,711 | +0.75% | 55.8만 |
|---|
| 2026.05.14 | ₩109,764 | ₩110,886 | ₩108,522 | ₩110,512 | +0.68% | 62.7만 |
|---|
| 2026.05.13 | ₩112,009 | ₩112,369 | ₩107,065 | ₩109,724 | -2.04% | 121.5만 |
|---|
| 2026.05.12 | ₩113,558 | ₩114,694 | ₩111,514 | ₩111,568 | -1.75% | 105.6만 |
|---|
| 2026.05.11 | ₩113,839 | ₩115,028 | ₩110,018 | ₩113,759 | -0.07% | 165.4만 |
|---|
| 2026.05.08 | ₩112,222 | ₩115,215 | ₩108,802 | ₩112,770 | +0.49% | 268.9만 |
|---|
| 2026.05.07 | ₩112,610 | ₩113,558 | ₩110,566 | ₩113,144 | +0.47% | 176만 |
|---|
| 2026.05.06 | ₩113,278 | ₩115,282 | ₩109,163 | ₩110,299 | -2.63% | 117.1만 |
|---|
| 2026.05.05 | ₩113,745 | ₩116,751 | ₩112,757 | ₩115,723 | +1.74% | 189.9만 |
|---|
| 2026.05.04 | ₩110,673 | ₩112,530 | ₩110,486 | ₩111,247 | +0.52% | 98.8만 |
|---|
| 2026.05.01 | ₩108,214 | ₩111,020 | ₩106,705 | ₩110,873 | +2.46% | 91.5만 |
|---|
| 2026.04.30 | ₩108,214 | ₩108,816 | ₩105,970 | ₩108,655 | +0.41% | 97.7만 |
|---|
| 2026.04.29 | ₩109,537 | ₩110,552 | ₩106,865 | ₩108,281 | -1.15% | 72.7만 |
|---|
| 2026.04.28 | ₩107,894 | ₩109,590 | ₩105,823 | ₩108,348 | +0.42% | 118.3만 |
|---|
| 2026.04.27 | ₩105,008 | ₩107,466 | ₩103,391 | ₩106,531 | +1.45% | 101.4만 |
|---|
| 2026.04.24 | ₩103,552 | ₩104,968 | ₩102,216 | ₩104,701 | +1.11% | 75.2만 |
|---|
| 2026.04.23 | ₩101,534 | ₩103,498 | ₩100,987 | ₩103,138 | +1.58% | 89.7만 |
|---|
| 2026.04.22 | ₩100,492 | ₩101,762 | ₩97,861 | ₩101,494 | +1.00% | 78.9만 |
|---|
| 2026.04.21 | ₩103,859 | ₩104,768 | ₩98,956 | ₩99,691 | -4.01% | 113.6만 |
|---|
| 2026.04.20 | ₩99,517 | ₩103,458 | ₩97,687 | ₩102,724 | +3.22% | 93.2만 |
|---|
| 2026.04.17 | ₩100,319 | ₩102,456 | ₩97,460 | ₩100,479 | +0.16% | 114.3만 |
|---|
| 2026.04.16 | ₩99,437 | ₩100,292 | ₩96,645 | ₩98,889 | -0.55% | 75.8만 |
|---|
| 2026.04.15 | ₩100,786 | ₩101,788 | ₩98,061 | ₩98,809 | -1.96% | 99만 |
|---|
| 2026.04.14 | ₩102,349 | ₩102,977 | ₩97,727 | ₩98,261 | -3.99% | 106만 |
|---|
| 2026.04.13 | ₩101,040 | ₩103,819 | ₩100,840 | ₩102,136 | +1.08% | 97.2만 |
|---|
| 2026.04.10 | ₩100,866 | ₩101,521 | ₩96,899 | ₩99,544 | -1.31% | 117.8만 |
|---|
| 2026.04.09 | ₩102,991 | ₩104,594 | ₩101,000 | ₩101,548 | -1.40% | 136.1만 |
|---|
| 2026.04.08 | ₩97,727 | ₩102,737 | ₩96,845 | ₩102,617 | +5.00% | 257.2만 |
|---|
| 2026.04.07 | ₩102,857 | ₩103,953 | ₩98,956 | ₩99,343 | -3.42% | 254.3만 |
|---|
| 2026.04.06 | ₩102,216 | ₩102,870 | ₩100,866 | ₩102,256 | +0.04% | 44.4만 |
|---|
| 2026.04.02 | ₩98,609 | ₩103,365 | ₩97,994 | ₩102,109 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩99,811 | ₩101,227 | ₩98,889 | ₩98,996 | -0.82% | 83.5만 |
|---|
| 2026.03.31 | ₩98,622 | ₩101,267 | ₩98,195 | ₩99,744 | +1.14% | 97.8만 |
|---|
| 2026.03.30 | ₩100,492 | ₩101,481 | ₩98,021 | ₩98,408 | -2.07% | 86만 |
|---|
| 2026.03.27 | ₩98,195 | ₩101,267 | ₩97,927 | ₩101,147 | +3.01% | 75.5만 |
|---|
| 2026.03.26 | ₩98,168 | ₩101,722 | ₩97,861 | ₩98,742 | +0.59% | 121.6만 |
|---|
| 2026.03.25 | ₩99,170 | ₩99,170 | ₩95,776 | ₩96,712 | -2.48% | 98.7만 |
|---|
| 2026.03.24 | ₩95,776 | ₩100,973 | ₩95,202 | ₩100,359 | +4.78% | 126.5만 |
|---|
| 2026.03.23 | ₩91,381 | ₩95,416 | ₩91,060 | ₩94,427 | +3.33% | 201.6만 |
|---|
| 2026.03.20 | ₩93,519 | ₩93,519 | ₩89,938 | ₩90,820 | -2.89% | 192만 |
|---|
| 2026.03.19 | ₩90,112 | ₩93,385 | ₩89,524 | ₩92,396 | +2.54% | 175.2만 |
|---|
| 2026.03.18 | ₩89,511 | ₩93,866 | ₩89,110 | ₩91,595 | +2.33% | 194만 |
|---|
| 2026.03.17 | ₩91,341 | ₩91,515 | ₩88,415 | ₩88,575 | -3.03% | 181.2만 |
|---|
| 2026.03.16 | ₩91,368 | ₩92,717 | ₩90,232 | ₩91,408 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩89,030 | ₩90,673 | ₩88,282 | ₩88,696 | -0.38% | 167.6만 |
|---|
| 2026.03.12 | ₩95,108 | ₩95,710 | ₩89,978 | ₩90,072 | -5.30% | 195만 |
|---|
| 2026.03.11 | ₩99,076 | ₩99,437 | ₩96,084 | ₩97,874 | -1.21% | 77.4만 |
|---|
| 2026.03.10 | ₩101,601 | ₩103,325 | ₩100,172 | ₩100,586 | -1.00% | 130.7만 |
|---|
| 2026.03.09 | ₩102,603 | ₩104,674 | ₩101,561 | ₩101,909 | -0.68% | 154.4만 |
|---|
| 2026.03.06 | ₩103,739 | ₩104,140 | ₩101,227 | ₩102,670 | -1.03% | 102.9만 |
|---|
| 2026.03.05 | ₩106,878 | ₩106,878 | ₩102,844 | ₩105,168 | -1.60% | 120.1만 |
|---|
| 2026.03.04 | ₩105,142 | ₩108,415 | ₩104,594 | ₩107,132 | +1.89% | 127.5만 |
|---|
| 2026.03.03 | ₩103,685 | ₩108,615 | ₩103,191 | ₩106,090 | +2.32% | 255.9만 |
|---|
| 2026.03.02 | ₩108,535 | ₩109,350 | ₩102,176 | ₩104,581 | -3.64% | 157.6만 |
|---|
| 2026.02.27 | ₩103,806 | ₩106,237 | ₩102,683 | ₩105,649 | +1.78% | 112.7만 |
|---|
| 2026.02.26 | ₩98,863 | ₩102,897 | ₩98,114 | ₩102,884 | +4.07% | 104.6만 |
|---|
| 2026.02.25 | ₩97,914 | ₩98,635 | ₩95,803 | ₩98,595 | +0.70% | 55.6만 |
|---|
| 2026.02.24 | ₩96,351 | ₩98,315 | ₩95,696 | ₩98,021 | +1.73% | 122.5만 |
|---|
| 2026.02.23 | ₩94,988 | ₩96,257 | ₩94,748 | ₩95,923 | +0.98% | 64만 |
|---|
| 2026.02.20 | ₩96,672 | ₩97,927 | ₩94,988 | ₩95,736 | -0.97% | 82.1만 |
|---|
| 2026.02.19 | ₩96,110 | ₩97,326 | ₩95,202 | ₩96,778 | +0.70% | 95.7만 |
|---|
| 2026.02.18 | ₩93,438 | ₩95,803 | ₩93,291 | ₩94,507 | +1.14% | 147만 |
|---|
| 2026.02.17 | ₩94,855 | ₩94,855 | ₩92,891 | ₩93,545 | -1.38% | 109.5만 |
|---|
| 2026.02.13 | ₩90,660 | ₩94,334 | ₩89,511 | ₩94,200 | +3.91% | 224.7만 |
|---|
| 2026.02.12 | ₩94,093 | ₩95,496 | ₩90,245 | ₩90,539 | -3.78% | 130.8만 |
|---|
| 2026.02.11 | ₩92,664 | ₩94,801 | ₩90,954 | ₩93,372 | +0.76% | 110.4만 |
|---|
| 2026.02.10 | ₩90,513 | ₩91,341 | ₩89,150 | ₩91,034 | +0.58% | 96만 |
|---|
| 2026.02.09 | ₩90,593 | ₩92,436 | ₩89,390 | ₩90,459 | -0.15% | 79.2만 |
|---|
| 2026.02.06 | ₩86,959 | ₩91,835 | ₩86,171 | ₩91,421 | +5.13% | 146.1만 |
|---|
| 2026.02.05 | ₩85,503 | ₩88,575 | ₩84,434 | ₩87,373 | +2.19% | 81.9만 |
|---|
| 2026.02.04 | ₩87,373 | ₩87,427 | ₩85,636 | ₩86,171 | -1.38% | 111.2만 |
|---|
| 2026.02.03 | ₩86,171 | ₩87,239 | ₩85,543 | ₩86,799 | +0.73% | 88.4만 |
|---|
| 2026.02.02 | ₩83,285 | ₩85,262 | ₩82,831 | ₩85,129 | +2.21% | 64.5만 |
|---|
| 2026.01.30 | ₩83,232 | ₩85,209 | ₩83,232 | ₩84,995 | +2.12% | 73.1만 |
|---|
| 2026.01.29 | ₩83,953 | ₩84,688 | ₩81,081 | ₩84,661 | +0.84% | 126만 |
|---|
| 2026.01.28 | ₩80,827 | ₩83,525 | ₩80,666 | ₩83,499 | +3.31% | 101.1만 |
|---|
| 2026.01.27 | ₩76,151 | ₩80,292 | ₩76,151 | ₩80,159 | +5.26% | 82만 |
|---|
| 2026.01.26 | ₩79,491 | ₩80,760 | ₩76,645 | ₩76,685 | -3.53% | 80.2만 |
|---|
| 2026.01.23 | ₩77,701 | ₩80,840 | ₩77,701 | ₩78,195 | +0.64% | 87만 |
|---|
| 2026.01.22 | ₩78,529 | ₩78,609 | ₩75,670 | ₩76,271 | -2.88% | 55.7만 |
|---|
| 2026.01.21 | ₩78,021 | ₩78,663 | ₩76,752 | ₩78,556 | +0.68% | 63.3만 |
|---|
| 2026.01.20 | ₩77,687 | ₩78,756 | ₩76,819 | ₩77,567 | -0.15% | 56.1만 |
|---|
| 2026.01.16 | ₩78,556 | ₩79,918 | ₩78,235 | ₩78,930 | +0.48% | 77.1만 |
|---|
| 2026.01.15 | ₩78,275 | ₩79,103 | ₩77,220 | ₩77,981 | -0.38% | 104.2만 |
|---|
| 2026.01.14 | ₩81,188 | ₩82,016 | ₩78,636 | ₩79,210 | -2.44% | 145.8만 |
|---|
| 2026.01.13 | ₩75,176 | ₩80,693 | ₩75,122 | ₩80,279 | +6.79% | 232.3만 |
|---|
| 2026.01.12 | ₩73,719 | ₩74,214 | ₩72,878 | ₩73,385 | -0.45% | 89.1만 |
|---|
| 2026.01.09 | ₩72,811 | ₩73,933 | ₩71,154 | ₩73,225 | +0.57% | 236.3만 |
|---|
| 2026.01.08 | ₩75,991 | ₩77,447 | ₩72,985 | ₩75,055 | -1.23% | 195.2만 |
|---|
| 2026.01.07 | ₩71,675 | ₩74,975 | ₩70,967 | ₩74,962 | +4.59% | 151.1만 |
|---|
| 2026.01.06 | ₩66,812 | ₩70,112 | ₩66,812 | ₩69,110 | +3.44% | 120.8만 |
|---|
| 2026.01.05 | ₩68,723 | ₩69,391 | ₩66,118 | ₩66,144 | -3.75% | 96.4만 |
|---|
| 2026.01.02 | ₩67,520 | ₩67,520 | ₩65,370 | ₩66,385 | -1.68% | 67.5만 |
|---|
| 2025.12.31 | ₩67,707 | ₩68,122 | ₩67,360 | ₩67,908 | +0.30% | 49만 |
|---|
| 2025.12.30 | ₩69,084 | ₩69,137 | ₩67,667 | ₩67,734 | -1.95% | 57.8만 |
|---|
| 2025.12.29 | ₩68,709 | ₩69,297 | ₩68,242 | ₩68,977 | +0.39% | 64.2만 |
|---|
| 2025.12.26 | ₩68,001 | ₩69,017 | ₩67,734 | ₩68,736 | +1.08% | 41.2만 |
|---|
| 2025.12.24 | ₩67,841 | ₩68,188 | ₩67,333 | ₩68,148 | +0.45% | 31만 |
|---|
| 2025.12.23 | ₩68,429 | ₩68,683 | ₩67,414 | ₩67,854 | -0.84% | 71.8만 |
|---|
| 2025.12.22 | ₩68,522 | ₩69,404 | ₩68,335 | ₩68,416 | -0.16% | 63.8만 |
|---|
| 2025.12.19 | ₩68,001 | ₩69,003 | ₩67,467 | ₩68,482 | +0.71% | 85.9만 |
|---|
| 2025.12.18 | ₩68,937 | ₩68,963 | ₩67,854 | ₩68,108 | -1.20% | 88.9만 |
|---|
| 2025.12.17 | ₩69,564 | ₩69,979 | ₩68,589 | ₩69,244 | -0.46% | 96.8만 |
|---|
| 2025.12.16 | ₩68,923 | ₩69,404 | ₩68,322 | ₩68,656 | -0.39% | 150.7만 |
|---|
| 2025.12.15 | ₩69,605 | ₩70,005 | ₩68,709 | ₩69,578 | -0.04% | 145.3만 |
|---|
| 2025.12.12 | ₩70,941 | ₩71,034 | ₩69,377 | ₩69,458 | -2.09% | 155.5만 |
|---|
| 2025.12.11 | ₩72,811 | ₩73,279 | ₩70,393 | ₩71,101 | -2.35% | 174.5만 |
|---|
| 2025.12.10 | ₩73,225 | ₩73,546 | ₩71,475 | ₩72,651 | -0.78% | 189.6만 |
|---|
| 2025.12.09 | ₩73,973 | ₩74,761 | ₩73,118 | ₩73,118 | -1.16% | 52.3만 |
|---|
| 2025.12.08 | ₩74,748 | ₩75,804 | ₩73,840 | ₩74,240 | -0.68% | 54.5만 |
|---|
| 2025.12.05 | ₩74,922 | ₩75,804 | ₩74,214 | ₩74,668 | -0.34% | 97.6만 |
|---|
| 2025.12.04 | ₩75,282 | ₩75,616 | ₩74,013 | ₩74,735 | -0.73% | 67.9만 |
|---|
| 2025.12.03 | ₩76,485 | ₩76,819 | ₩75,323 | ₩75,590 | -1.17% | 82.5만 |
|---|
| 2025.12.02 | ₩74,361 | ₩76,084 | ₩73,118 | ₩75,282 | +1.24% | 104.3만 |
|---|
| 2025.12.01 | ₩76,391 | ₩77,059 | ₩73,466 | ₩74,227 | -2.83% | 155.3만 |
|---|
| 2025.11.28 | ₩77,874 | ₩78,195 | ₩75,964 | ₩76,592 | -1.65% | 212.6만 |
|---|
| 2025.11.26 | ₩78,021 | ₩79,571 | ₩76,578 | ₩77,367 | -0.84% | 145.1만 |
|---|
| 2025.11.25 | ₩78,943 | ₩79,865 | ₩77,714 | ₩78,636 | -0.39% | 201.2만 |
|---|
| 2025.11.24 | ₩80,974 | ₩81,522 | ₩79,264 | ₩80,413 | -0.69% | 90만 |
|---|
| 2025.11.21 | ₩80,800 | ₩82,871 | ₩79,184 | ₩82,617 | +2.25% | 104.3만 |
|---|
| 2025.11.20 | ₩82,230 | ₩83,873 | ₩80,065 | ₩80,373 | -2.26% | 86.2만 |
|---|
| 2025.11.19 | ₩81,535 | ₩82,751 | ₩80,520 | ₩81,628 | +0.11% | 64.7만 |
|---|
| 2025.11.18 | ₩82,016 | ₩83,819 | ₩80,854 | ₩83,205 | +1.45% | 71만 |
|---|
| 2025.11.17 | ₩82,630 | ₩83,258 | ₩81,481 | ₩82,256 | -0.45% | 55.9만 |
|---|
| 2025.11.14 | ₩81,107 | ₩83,085 | ₩78,288 | ₩82,630 | +1.88% | 54만 |
|---|
| 2025.11.13 | ₩84,380 | ₩84,447 | ₩82,083 | ₩82,510 | -2.22% | 94.8만 |
|---|
| 2025.11.12 | ₩83,646 | ₩84,247 | ₩82,924 | ₩84,193 | +0.65% | 55.1만 |
|---|
| 2025.11.11 | ₩86,665 | ₩86,665 | ₩81,869 | ₩83,632 | -3.50% | 69.4만 |
|---|
| 2025.11.10 | ₩85,556 | ₩87,533 | ₩85,035 | ₩86,197 | +0.75% | 63.2만 |
|---|
| 2025.11.07 | ₩84,421 | ₩86,291 | ₩83,686 | ₩85,463 | +1.23% | 74만 |
|---|
| 2025.11.06 | ₩82,831 | ₩84,554 | ₩82,016 | ₩84,434 | +1.94% | 86.2만 |
|---|
| 2025.11.05 | ₩81,415 | ₩82,844 | ₩80,800 | ₩81,896 | +0.59% | 50.1만 |
|---|
| 2025.11.04 | ₩80,373 | ₩81,415 | ₩79,184 | ₩81,147 | +0.96% | 77.7만 |
|---|
| 2025.11.03 | ₩81,989 | ₩82,350 | ₩80,520 | ₩82,323 | +0.41% | 52.9만 |
|---|
| 2025.10.31 | ₩82,831 | ₩82,831 | ₩80,279 | ₩82,430 | -0.48% | 173.2만 |
|---|
| 2025.10.30 | ₩80,172 | ₩83,766 | ₩78,275 | ₩81,682 | +1.88% | 78.7만 |
|---|
| 2025.10.29 | ₩82,751 | ₩84,234 | ₩82,523 | ₩82,871 | +0.15% | 68.9만 |
|---|
| 2025.10.28 | ₩80,800 | ₩82,323 | ₩80,145 | ₩82,083 | +1.59% | 57.7만 |
|---|
| 2025.10.27 | ₩80,827 | ₩81,481 | ₩79,531 | ₩80,413 | -0.51% | 38.2만 |
|---|
| 2025.10.24 | ₩79,865 | ₩82,002 | ₩79,865 | ₩80,653 | +0.99% | 63.5만 |
|---|
| 2025.10.23 | ₩78,823 | ₩81,709 | ₩78,609 | ₩80,600 | +2.25% | 86.5만 |
|---|
| 2025.10.22 | ₩76,271 | ₩78,208 | ₩75,269 | ₩78,075 | +2.36% | 33.1만 |
|---|
| 2025.10.21 | ₩77,059 | ₩77,380 | ₩75,536 | ₩75,991 | -1.39% | 46.5만 |
|---|
| 2025.10.20 | ₩77,487 | ₩78,809 | ₩76,712 | ₩77,407 | -0.10% | 56.9만 |
|---|
| 2025.10.17 | ₩74,374 | ₩77,460 | ₩73,639 | ₩76,779 | +3.23% | 98.6만 |
|---|
| 2025.10.16 | ₩73,452 | ₩77,821 | ₩73,212 | ₩74,454 | +1.36% | 83.5만 |
|---|
| 2025.10.15 | ₩72,383 | ₩73,800 | ₩72,156 | ₩72,904 | +0.72% | 62.6만 |
|---|
| 2025.10.14 | ₩70,580 | ₩71,769 | ₩70,219 | ₩71,341 | +1.08% | 58만 |
|---|
| 2025.10.13 | ₩72,878 | ₩73,385 | ₩71,061 | ₩72,343 | -0.73% | 80만 |
|---|
| 2025.10.10 | ₩73,332 | ₩74,935 | ₩72,210 | ₩72,290 | -1.42% | 74.4만 |
|---|