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 | ₩117,209 | ₩117,516 | ₩113,188 | ₩113,749 | -2.95% | 106만 |
| 2026.10.08 | ₩115,512 | ₩118,158 | ₩114,791 | ₩117,770 | +1.95% | 181만 |
| 2026.10.07 | ₩115,699 | ₩116,635 | ₩112,506 | ₩112,907 | -2.41% | 107.4만 |
| 2026.10.06 | ₩113,709 | ₩115,673 | ₩111,745 | ₩115,205 | +1.32% | 100.3만 |
| 2026.10.05 | ₩117,957 | ₩118,024 | ₩112,426 | ₩115,445 | -2.13% | 84.4만 |
| 2026.10.02 | ₩113,682 | ₩116,274 | ₩112,960 | ₩115,205 | +1.34% | 71.3만 |
| 2026.10.01 | ₩111,117 | ₩114,631 | ₩110,716 | ₩114,617 | +3.15% | 294.8만 |
| 2026.09.30 | ₩114,524 | ₩116,154 | ₩111,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,825 |
| -2.36% |
| 137.6만 |
| 2026.09.29 | ₩110,703 | ₩113,348 | ₩110,582 | ₩111,651 | +0.86% | 128.4만 |
|---|
| 2026.09.28 | ₩110,141 | ₩113,562 | ₩109,995 | ₩111,144 | +0.91% | 96.2만 |
|---|
| 2026.09.25 | ₩107,710 | ₩109,968 | ₩106,882 | ₩108,872 | +1.08% | 54.9만 |
|---|
| 2026.09.24 | ₩108,886 | ₩109,781 | ₩107,189 | ₩108,164 | -0.66% | 76.6만 |
|---|
| 2026.09.23 | ₩110,556 | ₩110,769 | ₩107,109 | ₩108,552 | -1.81% | 120만 |
|---|
| 2026.09.22 | ₩110,890 | ₩113,588 | ₩109,554 | ₩109,995 | -0.81% | 147.9만 |
|---|
| 2026.09.21 | ₩114,497 | ₩120,001 | ₩113,201 | ₩115,178 | +0.60% | 114.2만 |
|---|
| 2026.09.18 | ₩117,784 | ₩118,612 | ₩115,178 | ₩116,448 | -1.13% | 148.5만 |
|---|
| 2026.09.17 | ₩114,751 | ₩120,322 | ₩114,430 | ₩117,369 | +2.28% | 138.7만 |
|---|
| 2026.09.16 | ₩114,684 | ₩117,035 | ₩113,909 | ₩114,417 | -0.23% | 178.1만 |
|---|
| 2026.09.15 | ₩114,497 | ₩116,675 | ₩113,695 | ₩114,537 | +0.04% | 73.7만 |
|---|
| 2026.09.14 | ₩114,510 | ₩115,218 | ₩112,279 | ₩114,176 | -0.29% | 86만 |
|---|
| 2026.09.11 | ₩112,346 | ₩114,390 | ₩110,903 | ₩112,920 | +0.51% | 113.2만 |
|---|
| 2026.09.10 | ₩112,212 | ₩113,348 | ₩110,970 | ₩112,907 | +0.62% | 115.2만 |
|---|
| 2026.09.09 | ₩110,021 | ₩111,985 | ₩108,805 | ₩110,970 | +0.86% | 65만 |
|---|
| 2026.09.08 | ₩110,101 | ₩110,101 | ₩107,697 | ₩109,714 | -0.35% | 67.4만 |
|---|
| 2026.09.04 | ₩107,496 | ₩110,516 | ₩106,988 | ₩110,021 | +2.35% | 104.6만 |
|---|
| 2026.09.03 | ₩108,218 | ₩108,779 | ₩105,866 | ₩107,029 | -1.10% | 87.8만 |
|---|
| 2026.09.02 | ₩105,412 | ₩109,153 | ₩104,357 | ₩108,779 | +3.19% | 74만 |
|---|
| 2026.09.01 | ₩105,986 | ₩106,614 | ₩104,423 | ₩106,361 | +0.35% | 55.7만 |
|---|
| 2026.08.31 | ₩104,771 | ₩105,465 | ₩103,328 | ₩105,359 | +0.56% | 77.7만 |
|---|
| 2026.08.28 | ₩103,982 | ₩105,612 | ₩103,742 | ₩104,250 | +0.26% | 40.5만 |
|---|
| 2026.08.27 | ₩101,497 | ₩104,343 | ₩101,497 | ₩103,461 | +1.93% | 50.9만 |
|---|
| 2026.08.26 | ₩102,059 | ₩102,206 | ₩98,852 | ₩100,001 | -2.02% | 69.8만 |
|---|
| 2026.08.25 | ₩104,143 | ₩104,330 | ₩103,007 | ₩103,141 | -0.96% | 55.3만 |
|---|
| 2026.08.24 | ₩104,210 | ₩105,158 | ₩103,715 | ₩104,450 | +0.23% | 39.9만 |
|---|
| 2026.08.21 | ₩105,546 | ₩107,910 | ₩104,410 | ₩104,864 | -0.65% | 72.2만 |
|---|
| 2026.08.20 | ₩105,813 | ₩106,548 | ₩104,624 | ₩104,744 | -1.01% | 51.6만 |
|---|
| 2026.08.19 | ₩107,349 | ₩108,378 | ₩105,786 | ₩105,813 | -1.43% | 76.2만 |
|---|
| 2026.08.18 | ₩107,336 | ₩108,218 | ₩105,652 | ₩106,000 | -1.24% | 63.3만 |
|---|
| 2026.08.17 | ₩106,200 | ₩108,552 | ₩105,171 | ₩107,322 | +1.06% | 117.4만 |
|---|
| 2026.08.14 | ₩105,399 | ₩107,029 | ₩105,332 | ₩106,093 | +0.66% | 43.2만 |
|---|
| 2026.08.13 | ₩102,099 | ₩105,893 | ₩101,898 | ₩104,931 | +2.77% | 83.2만 |
|---|
| 2026.08.12 | ₩99,106 | ₩102,366 | ₩99,012 | ₩101,738 | +2.66% | 76.3만 |
|---|
| 2026.08.11 | ₩102,379 | ₩102,914 | ₩98,264 | ₩99,119 | -3.18% | 65.8만 |
|---|
| 2026.08.10 | ₩101,698 | ₩102,860 | ₩100,522 | ₩102,125 | +0.42% | 106.4만 |
|---|
| 2026.08.07 | ₩102,045 | ₩102,994 | ₩99,934 | ₩101,644 | -0.39% | 52.3만 |
|---|
| 2026.08.06 | ₩100,910 | ₩103,127 | ₩99,587 | ₩102,045 | +1.13% | 111.2만 |
|---|
| 2026.08.05 | ₩102,072 | ₩102,112 | ₩98,799 | ₩98,932 | -3.08% | 100.9만 |
|---|
| 2026.08.04 | ₩103,461 | ₩103,555 | ₩100,242 | ₩102,072 | -1.34% | 110.2만 |
|---|
| 2026.08.03 | ₩104,076 | ₩105,225 | ₩101,003 | ₩103,902 | -0.17% | 77.1만 |
|---|
| 2026.07.31 | ₩101,297 | ₩104,797 | ₩99,881 | ₩104,023 | +2.69% | 114.4만 |
|---|
| 2026.07.30 | ₩102,874 | ₩104,103 | ₩98,812 | ₩100,910 | -1.91% | 134.7만 |
|---|
| 2026.07.29 | ₩105,920 | ₩106,414 | ₩103,809 | ₩104,918 | -0.95% | 66.2만 |
|---|
| 2026.07.28 | ₩105,278 | ₩107,443 | ₩104,744 | ₩105,666 | +0.37% | 90만 |
|---|
| 2026.07.27 | ₩103,982 | ₩106,027 | ₩102,874 | ₩104,744 | +0.73% | 75.8만 |
|---|
| 2026.07.24 | ₩106,748 | ₩107,884 | ₩105,198 | ₩106,200 | -0.51% | 32.3만 |
|---|
| 2026.07.23 | ₩104,891 | ₩106,708 | ₩104,624 | ₩106,080 | +1.13% | 39만 |
|---|
| 2026.07.22 | ₩106,561 | ₩107,216 | ₩104,370 | ₩104,824 | -1.63% | 39.7만 |
|---|
| 2026.07.21 | ₩105,439 | ₩107,643 | ₩104,397 | ₩106,427 | +0.94% | 42.8만 |
|---|
| 2026.07.20 | ₩103,729 | ₩106,187 | ₩103,234 | ₩104,183 | +0.44% | 42.4만 |
|---|
| 2026.07.17 | ₩102,686 | ₩103,021 | ₩100,749 | ₩102,192 | -0.48% | 47.1만 |
|---|
| 2026.07.16 | ₩104,570 | ₩107,389 | ₩103,902 | ₩104,143 | -0.41% | 38.2만 |
|---|
| 2026.07.15 | ₩103,074 | ₩105,051 | ₩101,751 | ₩104,944 | +1.81% | 45.1만 |
|---|
| 2026.07.14 | ₩102,727 | ₩105,933 | ₩102,286 | ₩104,036 | +1.27% | 57만 |
|---|
| 2026.07.13 | ₩106,935 | ₩107,884 | ₩102,686 | ₩103,248 | -3.45% | 83.2만 |
|---|
| 2026.07.10 | ₩102,246 | ₩106,454 | ₩102,246 | ₩105,973 | +3.65% | 96.3만 |
|---|
| 2026.07.09 | ₩102,780 | ₩103,221 | ₩98,438 | ₩101,872 | -0.88% | 120.4만 |
|---|
| 2026.07.08 | ₩100,375 | ₩103,849 | ₩99,814 | ₩103,314 | +2.93% | 65.9만 |
|---|
| 2026.07.07 | ₩97,289 | ₩99,921 | ₩97,289 | ₩99,293 | +2.06% | 64.2만 |
|---|
| 2026.07.06 | ₩97,823 | ₩101,364 | ₩96,340 | ₩98,425 | +0.61% | 81.7만 |
|---|
| 2026.07.02 | ₩96,060 | ₩98,972 | ₩95,472 | ₩97,543 | +1.54% | 132.4만 |
|---|
| 2026.07.01 | ₩92,853 | ₩93,615 | ₩91,517 | ₩92,893 | +0.04% | 111.4만 |
|---|
| 2026.06.30 | ₩92,399 | ₩94,042 | ₩90,849 | ₩92,533 | +0.14% | 148.1만 |
|---|
| 2026.06.29 | ₩96,968 | ₩98,184 | ₩93,147 | ₩93,642 | -3.43% | 110.3만 |
|---|
| 2026.06.26 | ₩99,533 | ₩100,816 | ₩95,392 | ₩96,968 | -2.58% | 219.4만 |
|---|
| 2026.06.25 | ₩103,729 | ₩105,212 | ₩100,121 | ₩100,816 | -2.81% | 111.6만 |
|---|
| 2026.06.24 | ₩107,777 | ₩108,231 | ₩104,116 | ₩104,731 | -2.83% | 84.3만 |
|---|
| 2026.06.23 | ₩109,634 | ₩110,141 | ₩108,391 | ₩109,153 | -0.44% | 128만 |
|---|
| 2026.06.22 | ₩108,351 | ₩111,304 | ₩108,351 | ₩110,155 | +1.66% | 100.8만 |
|---|
| 2026.06.18 | ₩104,477 | ₩107,750 | ₩101,845 | ₩107,656 | +3.04% | 100.1만 |
|---|
| 2026.06.17 | ₩104,463 | ₩106,120 | ₩103,542 | ₩104,263 | -0.19% | 77.6만 |
|---|
| 2026.06.16 | ₩105,719 | ₩106,214 | ₩103,288 | ₩104,904 | -0.77% | 59.8만 |
|---|
| 2026.06.15 | ₩104,717 | ₩105,546 | ₩102,139 | ₩105,212 | +0.47% | 80.4만 |
|---|
| 2026.06.12 | ₩101,872 | ₩105,679 | ₩101,284 | ₩105,612 | +3.67% | 51.9만 |
|---|
| 2026.06.11 | ₩103,542 | ₩105,345 | ₩101,538 | ₩101,765 | -1.72% | 55.3만 |
|---|
| 2026.06.10 | ₩102,192 | ₩103,234 | ₩101,016 | ₩102,152 | -0.04% | 51.6만 |
|---|
| 2026.06.09 | ₩102,286 | ₩102,874 | ₩101,284 | ₩101,818 | -0.46% | 43.4만 |
|---|
| 2026.06.08 | ₩103,141 | ₩103,956 | ₩100,682 | ₩101,698 | -1.40% | 56.8만 |
|---|
| 2026.06.05 | ₩100,081 | ₩103,141 | ₩99,761 | ₩101,484 | +1.40% | 43.7만 |
|---|
| 2026.06.04 | ₩100,803 | ₩101,818 | ₩99,814 | ₩100,308 | -0.49% | 51.2만 |
|---|
| 2026.06.03 | ₩100,455 | ₩101,591 | ₩99,614 | ₩100,936 | +0.48% | 62.8만 |
|---|
| 2026.06.02 | ₩101,551 | ₩102,018 | ₩99,507 | ₩100,255 | -1.28% | 49.4만 |
|---|
| 2026.06.01 | ₩99,533 | ₩102,727 | ₩98,719 | ₩102,059 | +2.54% | 91.9만 |
|---|
| 2026.05.29 | ₩97,837 | ₩99,627 | ₩97,236 | ₩99,547 | +1.75% | 90.4만 |
|---|
| 2026.05.28 | ₩102,994 | ₩102,994 | ₩98,371 | ₩99,667 | -3.23% | 112.6만 |
|---|
| 2026.05.27 | ₩105,733 | ₩106,681 | ₩103,274 | ₩103,809 | -1.82% | 107만 |
|---|
| 2026.05.26 | ₩106,000 | ₩108,832 | ₩104,851 | ₩107,349 | +1.27% | 75.5만 |
|---|
| 2026.05.22 | ₩106,895 | ₩107,950 | ₩104,316 | ₩107,162 | +0.25% | 70.1만 |
|---|
| 2026.05.21 | ₩109,300 | ₩110,222 | ₩106,494 | ₩107,697 | -1.47% | 91.5만 |
|---|
| 2026.05.20 | ₩108,084 | ₩110,222 | ₩107,429 | ₩109,126 | +0.96% | 210.5만 |
|---|
| 2026.05.19 | ₩109,393 | ₩109,554 | ₩107,149 | ₩107,510 | -1.72% | 72.9만 |
|---|
| 2026.05.18 | ₩108,819 | ₩112,199 | ₩107,697 | ₩109,380 | +0.52% | 76만 |
|---|
| 2026.05.15 | ₩108,899 | ₩110,890 | ₩107,950 | ₩109,714 | +0.75% | 55.8만 |
|---|
| 2026.05.14 | ₩109,767 | ₩110,890 | ₩108,525 | ₩110,516 | +0.68% | 62.7만 |
|---|
| 2026.05.13 | ₩112,012 | ₩112,373 | ₩107,069 | ₩109,727 | -2.04% | 121.5만 |
|---|
| 2026.05.12 | ₩113,562 | ₩114,697 | ₩111,518 | ₩111,571 | -1.75% | 105.6만 |
|---|
| 2026.05.11 | ₩113,842 | ₩115,031 | ₩110,021 | ₩113,762 | -0.07% | 165.4만 |
|---|
| 2026.05.08 | ₩112,226 | ₩115,218 | ₩108,805 | ₩112,773 | +0.49% | 268.9만 |
|---|
| 2026.05.07 | ₩112,613 | ₩113,562 | ₩110,569 | ₩113,148 | +0.47% | 176만 |
|---|
| 2026.05.06 | ₩113,281 | ₩115,285 | ₩109,166 | ₩110,302 | -2.63% | 117.1만 |
|---|
| 2026.05.05 | ₩113,749 | ₩116,755 | ₩112,760 | ₩115,726 | +1.74% | 189.9만 |
|---|
| 2026.05.04 | ₩110,676 | ₩112,533 | ₩110,489 | ₩111,250 | +0.52% | 98.8만 |
|---|
| 2026.05.01 | ₩108,218 | ₩111,023 | ₩106,708 | ₩110,876 | +2.46% | 91.5만 |
|---|
| 2026.04.30 | ₩108,218 | ₩108,819 | ₩105,973 | ₩108,659 | +0.41% | 97.7만 |
|---|
| 2026.04.29 | ₩109,540 | ₩110,556 | ₩106,868 | ₩108,284 | -1.15% | 72.7만 |
|---|
| 2026.04.28 | ₩107,897 | ₩109,594 | ₩105,826 | ₩108,351 | +0.42% | 118.3만 |
|---|
| 2026.04.27 | ₩105,011 | ₩107,469 | ₩103,395 | ₩106,534 | +1.45% | 101.4만 |
|---|
| 2026.04.24 | ₩103,555 | ₩104,971 | ₩102,219 | ₩104,704 | +1.11% | 75.2만 |
|---|
| 2026.04.23 | ₩101,538 | ₩103,501 | ₩100,990 | ₩103,141 | +1.58% | 89.7만 |
|---|
| 2026.04.22 | ₩100,495 | ₩101,765 | ₩97,863 | ₩101,497 | +1.00% | 78.9만 |
|---|
| 2026.04.21 | ₩103,862 | ₩104,771 | ₩98,959 | ₩99,694 | -4.01% | 113.6만 |
|---|
| 2026.04.20 | ₩99,520 | ₩103,461 | ₩97,690 | ₩102,727 | +3.22% | 93.2만 |
|---|
| 2026.04.17 | ₩100,322 | ₩102,459 | ₩97,463 | ₩100,482 | +0.16% | 114.3만 |
|---|
| 2026.04.16 | ₩99,440 | ₩100,295 | ₩96,648 | ₩98,892 | -0.55% | 75.8만 |
|---|
| 2026.04.15 | ₩100,789 | ₩101,791 | ₩98,064 | ₩98,812 | -1.96% | 99만 |
|---|
| 2026.04.14 | ₩102,352 | ₩102,980 | ₩97,730 | ₩98,264 | -3.99% | 106만 |
|---|
| 2026.04.13 | ₩101,043 | ₩103,822 | ₩100,843 | ₩102,139 | +1.08% | 97.2만 |
|---|
| 2026.04.10 | ₩100,870 | ₩101,524 | ₩96,902 | ₩99,547 | -1.31% | 117.8만 |
|---|
| 2026.04.09 | ₩102,994 | ₩104,597 | ₩101,003 | ₩101,551 | -1.40% | 136.1만 |
|---|
| 2026.04.08 | ₩97,730 | ₩102,740 | ₩96,848 | ₩102,620 | +5.00% | 257.2만 |
|---|
| 2026.04.07 | ₩102,860 | ₩103,956 | ₩98,959 | ₩99,346 | -3.42% | 254.3만 |
|---|
| 2026.04.06 | ₩102,219 | ₩102,874 | ₩100,870 | ₩102,259 | +0.04% | 44.4만 |
|---|
| 2026.04.02 | ₩98,612 | ₩103,368 | ₩97,997 | ₩102,112 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩99,814 | ₩101,230 | ₩98,892 | ₩98,999 | -0.82% | 83.5만 |
|---|
| 2026.03.31 | ₩98,625 | ₩101,270 | ₩98,197 | ₩99,747 | +1.14% | 97.8만 |
|---|
| 2026.03.30 | ₩100,495 | ₩101,484 | ₩98,024 | ₩98,411 | -2.07% | 86만 |
|---|
| 2026.03.27 | ₩98,197 | ₩101,270 | ₩97,930 | ₩101,150 | +3.01% | 75.5만 |
|---|
| 2026.03.26 | ₩98,171 | ₩101,725 | ₩97,863 | ₩98,745 | +0.59% | 121.6만 |
|---|
| 2026.03.25 | ₩99,173 | ₩99,173 | ₩95,779 | ₩96,714 | -2.48% | 98.7만 |
|---|
| 2026.03.24 | ₩95,779 | ₩100,976 | ₩95,205 | ₩100,362 | +4.78% | 126.5만 |
|---|
| 2026.03.23 | ₩91,384 | ₩95,419 | ₩91,063 | ₩94,430 | +3.33% | 201.6만 |
|---|
| 2026.03.20 | ₩93,521 | ₩93,521 | ₩89,941 | ₩90,823 | -2.89% | 192만 |
|---|
| 2026.03.19 | ₩90,115 | ₩93,388 | ₩89,527 | ₩92,399 | +2.54% | 175.2만 |
|---|
| 2026.03.18 | ₩89,513 | ₩93,869 | ₩89,113 | ₩91,598 | +2.33% | 194만 |
|---|
| 2026.03.17 | ₩91,344 | ₩91,517 | ₩88,418 | ₩88,578 | -3.03% | 181.2만 |
|---|
| 2026.03.16 | ₩91,370 | ₩92,720 | ₩90,235 | ₩91,410 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩89,032 | ₩90,676 | ₩88,284 | ₩88,698 | -0.38% | 167.6만 |
|---|
| 2026.03.12 | ₩95,111 | ₩95,712 | ₩89,981 | ₩90,074 | -5.30% | 195만 |
|---|
| 2026.03.11 | ₩99,079 | ₩99,440 | ₩96,087 | ₩97,877 | -1.21% | 77.4만 |
|---|
| 2026.03.10 | ₩101,604 | ₩103,328 | ₩100,175 | ₩100,589 | -1.00% | 130.7만 |
|---|
| 2026.03.09 | ₩102,606 | ₩104,677 | ₩101,564 | ₩101,912 | -0.68% | 154.4만 |
|---|
| 2026.03.06 | ₩103,742 | ₩104,143 | ₩101,230 | ₩102,673 | -1.03% | 102.9만 |
|---|
| 2026.03.05 | ₩106,882 | ₩106,882 | ₩102,847 | ₩105,171 | -1.60% | 120.1만 |
|---|
| 2026.03.04 | ₩105,145 | ₩108,418 | ₩104,597 | ₩107,135 | +1.89% | 127.5만 |
|---|
| 2026.03.03 | ₩103,689 | ₩108,618 | ₩103,194 | ₩106,093 | +2.32% | 255.9만 |
|---|
| 2026.03.02 | ₩108,538 | ₩109,353 | ₩102,179 | ₩104,584 | -3.64% | 157.6만 |
|---|
| 2026.02.27 | ₩103,809 | ₩106,240 | ₩102,686 | ₩105,652 | +1.78% | 112.7만 |
|---|
| 2026.02.26 | ₩98,865 | ₩102,900 | ₩98,117 | ₩102,887 | +4.07% | 104.6만 |
|---|
| 2026.02.25 | ₩97,917 | ₩98,638 | ₩95,806 | ₩98,598 | +0.70% | 55.6만 |
|---|
| 2026.02.24 | ₩96,354 | ₩98,318 | ₩95,699 | ₩98,024 | +1.73% | 122.5만 |
|---|
| 2026.02.23 | ₩94,991 | ₩96,260 | ₩94,751 | ₩95,926 | +0.98% | 64만 |
|---|
| 2026.02.20 | ₩96,674 | ₩97,930 | ₩94,991 | ₩95,739 | -0.97% | 82.1만 |
|---|
| 2026.02.19 | ₩96,113 | ₩97,329 | ₩95,205 | ₩96,781 | +0.70% | 95.7만 |
|---|
| 2026.02.18 | ₩93,441 | ₩95,806 | ₩93,294 | ₩94,510 | +1.14% | 147만 |
|---|
| 2026.02.17 | ₩94,857 | ₩94,857 | ₩92,893 | ₩93,548 | -1.38% | 109.5만 |
|---|
| 2026.02.13 | ₩90,662 | ₩94,336 | ₩89,513 | ₩94,203 | +3.91% | 224.7만 |
|---|
| 2026.02.12 | ₩94,096 | ₩95,499 | ₩90,248 | ₩90,542 | -3.78% | 130.8만 |
|---|
| 2026.02.11 | ₩92,666 | ₩94,804 | ₩90,956 | ₩93,374 | +0.76% | 110.4만 |
|---|
| 2026.02.10 | ₩90,515 | ₩91,344 | ₩89,153 | ₩91,036 | +0.58% | 96만 |
|---|
| 2026.02.09 | ₩90,596 | ₩92,439 | ₩89,393 | ₩90,462 | -0.15% | 79.2만 |
|---|
| 2026.02.06 | ₩86,962 | ₩91,838 | ₩86,173 | ₩91,424 | +5.13% | 146.1만 |
|---|
| 2026.02.05 | ₩85,505 | ₩88,578 | ₩84,436 | ₩87,376 | +2.19% | 81.9만 |
|---|
| 2026.02.04 | ₩87,376 | ₩87,429 | ₩85,639 | ₩86,173 | -1.38% | 111.2만 |
|---|
| 2026.02.03 | ₩86,173 | ₩87,242 | ₩85,545 | ₩86,801 | +0.73% | 88.4만 |
|---|
| 2026.02.02 | ₩83,287 | ₩85,265 | ₩82,833 | ₩85,131 | +2.21% | 64.5만 |
|---|
| 2026.01.30 | ₩83,234 | ₩85,211 | ₩83,234 | ₩84,998 | +2.12% | 73.1만 |
|---|
| 2026.01.29 | ₩83,955 | ₩84,690 | ₩81,083 | ₩84,664 | +0.84% | 126만 |
|---|
| 2026.01.28 | ₩80,829 | ₩83,528 | ₩80,669 | ₩83,501 | +3.31% | 101.1만 |
|---|
| 2026.01.27 | ₩76,153 | ₩80,295 | ₩76,153 | ₩80,161 | +5.26% | 82만 |
|---|
| 2026.01.26 | ₩79,493 | ₩80,762 | ₩76,647 | ₩76,688 | -3.53% | 80.2만 |
|---|
| 2026.01.23 | ₩77,703 | ₩80,843 | ₩77,703 | ₩78,197 | +0.64% | 87만 |
|---|
| 2026.01.22 | ₩78,531 | ₩78,611 | ₩75,672 | ₩76,273 | -2.88% | 55.7만 |
|---|
| 2026.01.21 | ₩78,024 | ₩78,665 | ₩76,754 | ₩78,558 | +0.68% | 63.3만 |
|---|
| 2026.01.20 | ₩77,690 | ₩78,758 | ₩76,821 | ₩77,569 | -0.15% | 56.1만 |
|---|
| 2026.01.16 | ₩78,558 | ₩79,921 | ₩78,237 | ₩78,932 | +0.48% | 77.1만 |
|---|
| 2026.01.15 | ₩78,277 | ₩79,106 | ₩77,222 | ₩77,983 | -0.38% | 104.2만 |
|---|
| 2026.01.14 | ₩81,190 | ₩82,018 | ₩78,638 | ₩79,213 | -2.44% | 145.8만 |
|---|
| 2026.01.13 | ₩75,178 | ₩80,696 | ₩75,124 | ₩80,281 | +6.79% | 232.3만 |
|---|
| 2026.01.12 | ₩73,722 | ₩74,216 | ₩72,880 | ₩73,388 | -0.45% | 89.1만 |
|---|
| 2026.01.09 | ₩72,813 | ₩73,935 | ₩71,156 | ₩73,227 | +0.57% | 236.3만 |
|---|
| 2026.01.08 | ₩75,993 | ₩77,449 | ₩72,987 | ₩75,058 | -1.23% | 195.2만 |
|---|
| 2026.01.07 | ₩71,677 | ₩74,977 | ₩70,969 | ₩74,964 | +4.59% | 151.1만 |
|---|
| 2026.01.06 | ₩66,814 | ₩70,114 | ₩66,814 | ₩69,112 | +3.44% | 120.8만 |
|---|
| 2026.01.05 | ₩68,725 | ₩69,393 | ₩66,120 | ₩66,146 | -3.75% | 96.4만 |
|---|
| 2026.01.02 | ₩67,522 | ₩67,522 | ₩65,371 | ₩66,387 | -1.68% | 67.5만 |
|---|
| 2025.12.31 | ₩67,709 | ₩68,124 | ₩67,362 | ₩67,910 | +0.30% | 49만 |
|---|
| 2025.12.30 | ₩69,086 | ₩69,139 | ₩67,669 | ₩67,736 | -1.95% | 57.8만 |
|---|
| 2025.12.29 | ₩68,712 | ₩69,299 | ₩68,244 | ₩68,979 | +0.39% | 64.2만 |
|---|
| 2025.12.26 | ₩68,003 | ₩69,019 | ₩67,736 | ₩68,738 | +1.08% | 41.2만 |
|---|
| 2025.12.24 | ₩67,843 | ₩68,190 | ₩67,335 | ₩68,150 | +0.45% | 31만 |
|---|
| 2025.12.23 | ₩68,431 | ₩68,685 | ₩67,416 | ₩67,856 | -0.84% | 71.8만 |
|---|
| 2025.12.22 | ₩68,524 | ₩69,406 | ₩68,337 | ₩68,418 | -0.16% | 63.8만 |
|---|
| 2025.12.19 | ₩68,003 | ₩69,005 | ₩67,469 | ₩68,484 | +0.71% | 85.9만 |
|---|
| 2025.12.18 | ₩68,939 | ₩68,965 | ₩67,856 | ₩68,110 | -1.20% | 88.9만 |
|---|
| 2025.12.17 | ₩69,567 | ₩69,981 | ₩68,591 | ₩69,246 | -0.46% | 96.8만 |
|---|
| 2025.12.16 | ₩68,925 | ₩69,406 | ₩68,324 | ₩68,658 | -0.39% | 150.7만 |
|---|
| 2025.12.15 | ₩69,607 | ₩70,007 | ₩68,712 | ₩69,580 | -0.04% | 145.3만 |
|---|
| 2025.12.12 | ₩70,943 | ₩71,036 | ₩69,380 | ₩69,460 | -2.09% | 155.5만 |
|---|
| 2025.12.11 | ₩72,813 | ₩73,281 | ₩70,395 | ₩71,103 | -2.35% | 174.5만 |
|---|
| 2025.12.10 | ₩73,227 | ₩73,548 | ₩71,477 | ₩72,653 | -0.78% | 189.6만 |
|---|
| 2025.12.09 | ₩73,975 | ₩74,764 | ₩73,120 | ₩73,120 | -1.16% | 52.3만 |
|---|
| 2025.12.08 | ₩74,750 | ₩75,806 | ₩73,842 | ₩74,243 | -0.68% | 54.5만 |
|---|
| 2025.12.05 | ₩74,924 | ₩75,806 | ₩74,216 | ₩74,670 | -0.34% | 97.6만 |
|---|
| 2025.12.04 | ₩75,285 | ₩75,619 | ₩74,016 | ₩74,737 | -0.73% | 67.9만 |
|---|
| 2025.12.03 | ₩76,487 | ₩76,821 | ₩75,325 | ₩75,592 | -1.17% | 82.5만 |
|---|
| 2025.12.02 | ₩74,363 | ₩76,086 | ₩73,120 | ₩75,285 | +1.24% | 104.3만 |
|---|
| 2025.12.01 | ₩76,394 | ₩77,062 | ₩73,468 | ₩74,229 | -2.83% | 155.3만 |
|---|
| 2025.11.28 | ₩77,877 | ₩78,197 | ₩75,966 | ₩76,594 | -1.65% | 212.6만 |
|---|
| 2025.11.26 | ₩78,024 | ₩79,573 | ₩76,581 | ₩77,369 | -0.84% | 145.1만 |
|---|
| 2025.11.25 | ₩78,945 | ₩79,867 | ₩77,716 | ₩78,638 | -0.39% | 201.2만 |
|---|
| 2025.11.24 | ₩80,976 | ₩81,524 | ₩79,266 | ₩80,415 | -0.69% | 90만 |
|---|
| 2025.11.21 | ₩80,802 | ₩82,873 | ₩79,186 | ₩82,619 | +2.25% | 104.3만 |
|---|
| 2025.11.20 | ₩82,232 | ₩83,875 | ₩80,068 | ₩80,375 | -2.26% | 86.2만 |
|---|
| 2025.11.19 | ₩81,537 | ₩82,753 | ₩80,522 | ₩81,631 | +0.11% | 64.7만 |
|---|
| 2025.11.18 | ₩82,018 | ₩83,822 | ₩80,856 | ₩83,207 | +1.45% | 71만 |
|---|
| 2025.11.17 | ₩82,633 | ₩83,261 | ₩81,484 | ₩82,259 | -0.45% | 55.9만 |
|---|
| 2025.11.14 | ₩81,110 | ₩83,087 | ₩78,291 | ₩82,633 | +1.88% | 54만 |
|---|
| 2025.11.13 | ₩84,383 | ₩84,450 | ₩82,085 | ₩82,513 | -2.22% | 94.8만 |
|---|
| 2025.11.12 | ₩83,648 | ₩84,249 | ₩82,927 | ₩84,196 | +0.65% | 55.1만 |
|---|
| 2025.11.11 | ₩86,668 | ₩86,668 | ₩81,871 | ₩83,635 | -3.50% | 69.4만 |
|---|
| 2025.11.10 | ₩85,559 | ₩87,536 | ₩85,038 | ₩86,200 | +0.75% | 63.2만 |
|---|
| 2025.11.07 | ₩84,423 | ₩86,294 | ₩83,688 | ₩85,465 | +1.23% | 74만 |
|---|
| 2025.11.06 | ₩82,833 | ₩84,557 | ₩82,018 | ₩84,436 | +1.94% | 86.2만 |
|---|
| 2025.11.05 | ₩81,417 | ₩82,847 | ₩80,802 | ₩81,898 | +0.59% | 50.1만 |
|---|
| 2025.11.04 | ₩80,375 | ₩81,417 | ₩79,186 | ₩81,150 | +0.96% | 77.7만 |
|---|
| 2025.11.03 | ₩81,992 | ₩82,352 | ₩80,522 | ₩82,326 | +0.41% | 52.9만 |
|---|
| 2025.10.31 | ₩82,833 | ₩82,833 | ₩80,281 | ₩82,432 | -0.48% | 173.2만 |
|---|
| 2025.10.30 | ₩80,175 | ₩83,768 | ₩78,277 | ₩81,684 | +1.88% | 78.7만 |
|---|
| 2025.10.29 | ₩82,753 | ₩84,236 | ₩82,526 | ₩82,873 | +0.15% | 68.9만 |
|---|
| 2025.10.28 | ₩80,802 | ₩82,326 | ₩80,148 | ₩82,085 | +1.59% | 57.7만 |
|---|
| 2025.10.27 | ₩80,829 | ₩81,484 | ₩79,533 | ₩80,415 | -0.51% | 38.2만 |
|---|
| 2025.10.24 | ₩79,867 | ₩82,005 | ₩79,867 | ₩80,656 | +0.99% | 63.5만 |
|---|
| 2025.10.23 | ₩78,825 | ₩81,711 | ₩78,611 | ₩80,602 | +2.25% | 86.5만 |
|---|
| 2025.10.22 | ₩76,273 | ₩78,211 | ₩75,271 | ₩78,077 | +2.36% | 33.1만 |
|---|
| 2025.10.21 | ₩77,062 | ₩77,382 | ₩75,539 | ₩75,993 | -1.39% | 46.5만 |
|---|
| 2025.10.20 | ₩77,489 | ₩78,812 | ₩76,714 | ₩77,409 | -0.10% | 56.9만 |
|---|
| 2025.10.17 | ₩74,376 | ₩77,462 | ₩73,641 | ₩76,781 | +3.23% | 98.6만 |
|---|
| 2025.10.16 | ₩73,454 | ₩77,823 | ₩73,214 | ₩74,456 | +1.36% | 83.5만 |
|---|
| 2025.10.15 | ₩72,386 | ₩73,802 | ₩72,158 | ₩72,907 | +0.72% | 62.6만 |
|---|
| 2025.10.14 | ₩70,582 | ₩71,771 | ₩70,221 | ₩71,343 | +1.08% | 58만 |
|---|
| 2025.10.13 | ₩72,880 | ₩73,388 | ₩71,063 | ₩72,345 | -0.73% | 80만 |
|---|
| 2025.10.10 | ₩73,334 | ₩74,937 | ₩72,212 | ₩72,292 | -1.42% | 74.4만 |
|---|