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 | ₩117,100 | ₩117,407 | ₩113,083 | ₩113,643 | -2.95% | 106만 |
| 2026.10.08 | ₩115,405 | ₩118,048 | ₩114,684 | ₩117,661 | +1.95% | 181만 |
| 2026.10.07 | ₩115,592 | ₩116,526 | ₩112,402 | ₩112,802 | -2.41% | 107.4만 |
| 2026.10.06 | ₩113,603 | ₩115,565 | ₩111,641 | ₩115,098 | +1.32% | 100.3만 |
| 2026.10.05 | ₩117,848 | ₩117,914 | ₩112,322 | ₩115,338 | -2.13% | 84.4만 |
| 2026.10.02 | ₩113,576 | ₩116,166 | ₩112,856 | ₩115,098 | +1.34% | 71.3만 |
| 2026.10.01 | ₩111,014 | ₩114,524 | ₩110,613 | ₩114,511 | +3.15% | 294.8만 |
| 2026.09.30 | ₩114,417 | ₩116,046 | ₩111,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,721 |
| -2.36% |
| 137.6만 |
| 2026.09.29 | ₩110,600 | ₩113,243 | ₩110,480 | ₩111,548 | +0.86% | 128.4만 |
|---|
| 2026.09.28 | ₩110,039 | ₩113,456 | ₩109,892 | ₩111,040 | +0.91% | 96.2만 |
|---|
| 2026.09.25 | ₩107,610 | ₩109,866 | ₩106,782 | ₩108,771 | +1.08% | 54.9만 |
|---|
| 2026.09.24 | ₩108,785 | ₩109,679 | ₩107,089 | ₩108,064 | -0.66% | 76.6만 |
|---|
| 2026.09.23 | ₩110,453 | ₩110,667 | ₩107,009 | ₩108,451 | -1.81% | 120만 |
|---|
| 2026.09.22 | ₩110,787 | ₩113,483 | ₩109,452 | ₩109,892 | -0.81% | 147.9만 |
|---|
| 2026.09.21 | ₩114,391 | ₩119,890 | ₩113,096 | ₩115,071 | +0.60% | 114.2만 |
|---|
| 2026.09.18 | ₩117,674 | ₩118,502 | ₩115,071 | ₩116,339 | -1.13% | 148.5만 |
|---|
| 2026.09.17 | ₩114,644 | ₩120,210 | ₩114,324 | ₩117,260 | +2.28% | 138.7만 |
|---|
| 2026.09.16 | ₩114,578 | ₩116,927 | ₩113,803 | ₩114,311 | -0.23% | 178.1만 |
|---|
| 2026.09.15 | ₩114,391 | ₩116,566 | ₩113,590 | ₩114,431 | +0.04% | 73.7만 |
|---|
| 2026.09.14 | ₩114,404 | ₩115,111 | ₩112,175 | ₩114,070 | -0.29% | 86만 |
|---|
| 2026.09.11 | ₩112,242 | ₩114,284 | ₩110,800 | ₩112,816 | +0.51% | 113.2만 |
|---|
| 2026.09.10 | ₩112,108 | ₩113,243 | ₩110,867 | ₩112,802 | +0.62% | 115.2만 |
|---|
| 2026.09.09 | ₩109,919 | ₩111,881 | ₩108,704 | ₩110,867 | +0.86% | 65만 |
|---|
| 2026.09.08 | ₩109,999 | ₩109,999 | ₩107,597 | ₩109,612 | -0.35% | 67.4만 |
|---|
| 2026.09.04 | ₩107,396 | ₩110,413 | ₩106,889 | ₩109,919 | +2.35% | 104.6만 |
|---|
| 2026.09.03 | ₩108,117 | ₩108,678 | ₩105,768 | ₩106,929 | -1.10% | 87.8만 |
|---|
| 2026.09.02 | ₩105,314 | ₩109,052 | ₩104,260 | ₩108,678 | +3.19% | 74만 |
|---|
| 2026.09.01 | ₩105,888 | ₩106,515 | ₩104,326 | ₩106,262 | +0.35% | 55.7만 |
|---|
| 2026.08.31 | ₩104,673 | ₩105,368 | ₩103,232 | ₩105,261 | +0.56% | 77.7만 |
|---|
| 2026.08.28 | ₩103,886 | ₩105,514 | ₩103,646 | ₩104,153 | +0.26% | 40.5만 |
|---|
| 2026.08.27 | ₩101,403 | ₩104,246 | ₩101,403 | ₩103,365 | +1.93% | 50.9만 |
|---|
| 2026.08.26 | ₩101,964 | ₩102,111 | ₩98,760 | ₩99,908 | -2.02% | 69.8만 |
|---|
| 2026.08.25 | ₩104,046 | ₩104,233 | ₩102,912 | ₩103,045 | -0.96% | 55.3만 |
|---|
| 2026.08.24 | ₩104,113 | ₩105,061 | ₩103,619 | ₩104,353 | +0.23% | 39.9만 |
|---|
| 2026.08.21 | ₩105,448 | ₩107,810 | ₩104,313 | ₩104,767 | -0.65% | 72.2만 |
|---|
| 2026.08.20 | ₩105,715 | ₩106,449 | ₩104,527 | ₩104,647 | -1.01% | 51.6만 |
|---|
| 2026.08.19 | ₩107,250 | ₩108,277 | ₩105,688 | ₩105,715 | -1.43% | 76.2만 |
|---|
| 2026.08.18 | ₩107,236 | ₩108,117 | ₩105,554 | ₩105,901 | -1.24% | 63.3만 |
|---|
| 2026.08.17 | ₩106,102 | ₩108,451 | ₩105,074 | ₩107,223 | +1.06% | 117.4만 |
|---|
| 2026.08.14 | ₩105,301 | ₩106,929 | ₩105,234 | ₩105,995 | +0.66% | 43.2만 |
|---|
| 2026.08.13 | ₩102,004 | ₩105,795 | ₩101,804 | ₩104,834 | +2.77% | 83.2만 |
|---|
| 2026.08.12 | ₩99,014 | ₩102,271 | ₩98,921 | ₩101,643 | +2.66% | 76.3만 |
|---|
| 2026.08.11 | ₩102,284 | ₩102,818 | ₩98,173 | ₩99,027 | -3.18% | 65.8만 |
|---|
| 2026.08.10 | ₩101,603 | ₩102,765 | ₩100,429 | ₩102,031 | +0.42% | 106.4만 |
|---|
| 2026.08.07 | ₩101,950 | ₩102,898 | ₩99,842 | ₩101,550 | -0.39% | 52.3만 |
|---|
| 2026.08.06 | ₩100,816 | ₩103,032 | ₩99,495 | ₩101,950 | +1.13% | 111.2만 |
|---|
| 2026.08.05 | ₩101,977 | ₩102,017 | ₩98,707 | ₩98,840 | -3.08% | 100.9만 |
|---|
| 2026.08.04 | ₩103,365 | ₩103,459 | ₩100,149 | ₩101,977 | -1.34% | 110.2만 |
|---|
| 2026.08.03 | ₩103,979 | ₩105,127 | ₩100,909 | ₩103,806 | -0.17% | 77.1만 |
|---|
| 2026.07.31 | ₩101,203 | ₩104,700 | ₩99,788 | ₩103,926 | +2.69% | 114.4만 |
|---|
| 2026.07.30 | ₩102,778 | ₩104,006 | ₩98,720 | ₩100,816 | -1.91% | 134.7만 |
|---|
| 2026.07.29 | ₩105,821 | ₩106,315 | ₩103,712 | ₩104,820 | -0.95% | 66.2만 |
|---|
| 2026.07.28 | ₩105,181 | ₩107,343 | ₩104,647 | ₩105,568 | +0.37% | 90만 |
|---|
| 2026.07.27 | ₩103,886 | ₩105,928 | ₩102,778 | ₩104,647 | +0.73% | 75.8만 |
|---|
| 2026.07.24 | ₩106,649 | ₩107,783 | ₩105,101 | ₩106,102 | -0.51% | 32.3만 |
|---|
| 2026.07.23 | ₩104,794 | ₩106,609 | ₩104,527 | ₩105,982 | +1.13% | 39만 |
|---|
| 2026.07.22 | ₩106,462 | ₩107,116 | ₩104,273 | ₩104,727 | -1.63% | 39.7만 |
|---|
| 2026.07.21 | ₩105,341 | ₩107,543 | ₩104,300 | ₩106,329 | +0.94% | 42.8만 |
|---|
| 2026.07.20 | ₩103,632 | ₩106,088 | ₩103,138 | ₩104,086 | +0.44% | 42.4만 |
|---|
| 2026.07.17 | ₩102,591 | ₩102,925 | ₩100,656 | ₩102,097 | -0.48% | 47.1만 |
|---|
| 2026.07.16 | ₩104,473 | ₩107,290 | ₩103,806 | ₩104,046 | -0.41% | 38.2만 |
|---|
| 2026.07.15 | ₩102,978 | ₩104,954 | ₩101,657 | ₩104,847 | +1.81% | 45.1만 |
|---|
| 2026.07.14 | ₩102,631 | ₩105,835 | ₩102,191 | ₩103,939 | +1.27% | 57만 |
|---|
| 2026.07.13 | ₩106,836 | ₩107,783 | ₩102,591 | ₩103,152 | -3.45% | 83.2만 |
|---|
| 2026.07.10 | ₩102,151 | ₩106,355 | ₩102,151 | ₩105,875 | +3.65% | 96.3만 |
|---|
| 2026.07.09 | ₩102,685 | ₩103,125 | ₩98,347 | ₩101,777 | -0.88% | 120.4만 |
|---|
| 2026.07.08 | ₩100,282 | ₩103,752 | ₩99,721 | ₩103,219 | +2.93% | 65.9만 |
|---|
| 2026.07.07 | ₩97,199 | ₩99,828 | ₩97,199 | ₩99,201 | +2.06% | 64.2만 |
|---|
| 2026.07.06 | ₩97,733 | ₩101,270 | ₩96,251 | ₩98,333 | +0.61% | 81.7만 |
|---|
| 2026.07.02 | ₩95,971 | ₩98,881 | ₩95,383 | ₩97,452 | +1.54% | 132.4만 |
|---|
| 2026.07.01 | ₩92,767 | ₩93,528 | ₩91,432 | ₩92,807 | +0.04% | 111.4만 |
|---|
| 2026.06.30 | ₩92,313 | ₩93,955 | ₩90,765 | ₩92,447 | +0.14% | 148.1만 |
|---|
| 2026.06.29 | ₩96,878 | ₩98,093 | ₩93,061 | ₩93,555 | -3.43% | 110.3만 |
|---|
| 2026.06.26 | ₩99,441 | ₩100,722 | ₩95,303 | ₩96,878 | -2.58% | 219.4만 |
|---|
| 2026.06.25 | ₩103,632 | ₩105,114 | ₩100,028 | ₩100,722 | -2.81% | 111.6만 |
|---|
| 2026.06.24 | ₩107,677 | ₩108,131 | ₩104,019 | ₩104,633 | -2.83% | 84.3만 |
|---|
| 2026.06.23 | ₩109,532 | ₩110,039 | ₩108,291 | ₩109,052 | -0.44% | 128만 |
|---|
| 2026.06.22 | ₩108,251 | ₩111,201 | ₩108,251 | ₩110,053 | +1.66% | 100.8만 |
|---|
| 2026.06.18 | ₩104,380 | ₩107,650 | ₩101,750 | ₩107,557 | +3.04% | 100.1만 |
|---|
| 2026.06.17 | ₩104,366 | ₩106,022 | ₩103,445 | ₩104,166 | -0.19% | 77.6만 |
|---|
| 2026.06.16 | ₩105,621 | ₩106,115 | ₩103,192 | ₩104,807 | -0.77% | 59.8만 |
|---|
| 2026.06.15 | ₩104,620 | ₩105,448 | ₩102,044 | ₩105,114 | +0.47% | 80.4만 |
|---|
| 2026.06.12 | ₩101,777 | ₩105,581 | ₩101,190 | ₩105,514 | +3.67% | 51.9만 |
|---|
| 2026.06.11 | ₩103,445 | ₩105,247 | ₩101,443 | ₩101,670 | -1.72% | 55.3만 |
|---|
| 2026.06.10 | ₩102,097 | ₩103,138 | ₩100,923 | ₩102,057 | -0.04% | 51.6만 |
|---|
| 2026.06.09 | ₩102,191 | ₩102,778 | ₩101,190 | ₩101,724 | -0.46% | 43.4만 |
|---|
| 2026.06.08 | ₩103,045 | ₩103,859 | ₩100,589 | ₩101,603 | -1.40% | 56.8만 |
|---|
| 2026.06.05 | ₩99,988 | ₩103,045 | ₩99,668 | ₩101,390 | +1.40% | 43.7만 |
|---|
| 2026.06.04 | ₩100,709 | ₩101,724 | ₩99,721 | ₩100,215 | -0.49% | 51.2만 |
|---|
| 2026.06.03 | ₩100,362 | ₩101,497 | ₩99,521 | ₩100,843 | +0.48% | 62.8만 |
|---|
| 2026.06.02 | ₩101,457 | ₩101,924 | ₩99,414 | ₩100,162 | -1.28% | 49.4만 |
|---|
| 2026.06.01 | ₩99,441 | ₩102,631 | ₩98,627 | ₩101,964 | +2.54% | 91.9만 |
|---|
| 2026.05.29 | ₩97,746 | ₩99,535 | ₩97,145 | ₩99,454 | +1.75% | 90.4만 |
|---|
| 2026.05.28 | ₩102,898 | ₩102,898 | ₩98,280 | ₩99,575 | -3.23% | 112.6만 |
|---|
| 2026.05.27 | ₩105,634 | ₩106,582 | ₩103,178 | ₩103,712 | -1.82% | 107만 |
|---|
| 2026.05.26 | ₩105,901 | ₩108,731 | ₩104,754 | ₩107,250 | +1.27% | 75.5만 |
|---|
| 2026.05.22 | ₩106,796 | ₩107,850 | ₩104,220 | ₩107,063 | +0.25% | 70.1만 |
|---|
| 2026.05.21 | ₩109,198 | ₩110,119 | ₩106,395 | ₩107,597 | -1.47% | 91.5만 |
|---|
| 2026.05.20 | ₩107,984 | ₩110,119 | ₩107,330 | ₩109,025 | +0.96% | 210.5만 |
|---|
| 2026.05.19 | ₩109,292 | ₩109,452 | ₩107,049 | ₩107,410 | -1.72% | 72.9만 |
|---|
| 2026.05.18 | ₩108,718 | ₩112,095 | ₩107,597 | ₩109,278 | +0.52% | 76만 |
|---|
| 2026.05.15 | ₩108,798 | ₩110,787 | ₩107,850 | ₩109,612 | +0.75% | 55.8만 |
|---|
| 2026.05.14 | ₩109,666 | ₩110,787 | ₩108,424 | ₩110,413 | +0.68% | 62.7만 |
|---|
| 2026.05.13 | ₩111,908 | ₩112,268 | ₩106,969 | ₩109,625 | -2.04% | 121.5만 |
|---|
| 2026.05.12 | ₩113,456 | ₩114,591 | ₩111,414 | ₩111,467 | -1.75% | 105.6만 |
|---|
| 2026.05.11 | ₩113,737 | ₩114,925 | ₩109,919 | ₩113,657 | -0.07% | 165.4만 |
|---|
| 2026.05.08 | ₩112,122 | ₩115,111 | ₩108,704 | ₩112,669 | +0.49% | 268.9만 |
|---|
| 2026.05.07 | ₩112,509 | ₩113,456 | ₩110,466 | ₩113,043 | +0.47% | 176만 |
|---|
| 2026.05.06 | ₩113,176 | ₩115,178 | ₩109,065 | ₩110,199 | -2.63% | 117.1만 |
|---|
| 2026.05.05 | ₩113,643 | ₩116,646 | ₩112,655 | ₩115,619 | +1.74% | 189.9만 |
|---|
| 2026.05.04 | ₩110,573 | ₩112,429 | ₩110,386 | ₩111,147 | +0.52% | 98.8만 |
|---|
| 2026.05.01 | ₩108,117 | ₩110,920 | ₩106,609 | ₩110,773 | +2.46% | 91.5만 |
|---|
| 2026.04.30 | ₩108,117 | ₩108,718 | ₩105,875 | ₩108,558 | +0.41% | 97.7만 |
|---|
| 2026.04.29 | ₩109,439 | ₩110,453 | ₩106,769 | ₩108,184 | -1.15% | 72.7만 |
|---|
| 2026.04.28 | ₩107,797 | ₩109,492 | ₩105,728 | ₩108,251 | +0.42% | 118.3만 |
|---|
| 2026.04.27 | ₩104,914 | ₩107,370 | ₩103,299 | ₩106,435 | +1.45% | 101.4만 |
|---|
| 2026.04.24 | ₩103,459 | ₩104,874 | ₩102,124 | ₩104,607 | +1.11% | 75.2만 |
|---|
| 2026.04.23 | ₩101,443 | ₩103,405 | ₩100,896 | ₩103,045 | +1.58% | 89.7만 |
|---|
| 2026.04.22 | ₩100,402 | ₩101,670 | ₩97,773 | ₩101,403 | +1.00% | 78.9만 |
|---|
| 2026.04.21 | ₩103,766 | ₩104,673 | ₩98,867 | ₩99,601 | -4.01% | 113.6만 |
|---|
| 2026.04.20 | ₩99,428 | ₩103,365 | ₩97,599 | ₩102,631 | +3.22% | 93.2만 |
|---|
| 2026.04.17 | ₩100,229 | ₩102,364 | ₩97,372 | ₩100,389 | +0.16% | 114.3만 |
|---|
| 2026.04.16 | ₩99,348 | ₩100,202 | ₩96,558 | ₩98,800 | -0.55% | 75.8만 |
|---|
| 2026.04.15 | ₩100,696 | ₩101,697 | ₩97,973 | ₩98,720 | -1.96% | 99만 |
|---|
| 2026.04.14 | ₩102,257 | ₩102,885 | ₩97,639 | ₩98,173 | -3.99% | 106만 |
|---|
| 2026.04.13 | ₩100,949 | ₩103,726 | ₩100,749 | ₩102,044 | +1.08% | 97.2만 |
|---|
| 2026.04.10 | ₩100,776 | ₩101,430 | ₩96,812 | ₩99,454 | -1.31% | 117.8만 |
|---|
| 2026.04.09 | ₩102,898 | ₩104,500 | ₩100,909 | ₩101,457 | -1.40% | 136.1만 |
|---|
| 2026.04.08 | ₩97,639 | ₩102,645 | ₩96,758 | ₩102,524 | +5.00% | 257.2만 |
|---|
| 2026.04.07 | ₩102,765 | ₩103,859 | ₩98,867 | ₩99,254 | -3.42% | 254.3만 |
|---|
| 2026.04.06 | ₩102,124 | ₩102,778 | ₩100,776 | ₩102,164 | +0.04% | 44.4만 |
|---|
| 2026.04.02 | ₩98,520 | ₩103,272 | ₩97,906 | ₩102,017 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩99,721 | ₩101,136 | ₩98,800 | ₩98,907 | -0.82% | 83.5만 |
|---|
| 2026.03.31 | ₩98,533 | ₩101,176 | ₩98,106 | ₩99,655 | +1.14% | 97.8만 |
|---|
| 2026.03.30 | ₩100,402 | ₩101,390 | ₩97,933 | ₩98,320 | -2.07% | 86만 |
|---|
| 2026.03.27 | ₩98,106 | ₩101,176 | ₩97,839 | ₩101,056 | +3.01% | 75.5만 |
|---|
| 2026.03.26 | ₩98,080 | ₩101,630 | ₩97,773 | ₩98,654 | +0.59% | 121.6만 |
|---|
| 2026.03.25 | ₩99,081 | ₩99,081 | ₩95,690 | ₩96,625 | -2.48% | 98.7만 |
|---|
| 2026.03.24 | ₩95,690 | ₩100,883 | ₩95,116 | ₩100,269 | +4.78% | 126.5만 |
|---|
| 2026.03.23 | ₩91,299 | ₩95,330 | ₩90,979 | ₩94,342 | +3.33% | 201.6만 |
|---|
| 2026.03.20 | ₩93,435 | ₩93,435 | ₩89,857 | ₩90,738 | -2.89% | 192만 |
|---|
| 2026.03.19 | ₩90,031 | ₩93,301 | ₩89,444 | ₩92,313 | +2.54% | 175.2만 |
|---|
| 2026.03.18 | ₩89,430 | ₩93,782 | ₩89,030 | ₩91,513 | +2.33% | 194만 |
|---|
| 2026.03.17 | ₩91,259 | ₩91,432 | ₩88,336 | ₩88,496 | -3.03% | 181.2만 |
|---|
| 2026.03.16 | ₩91,286 | ₩92,634 | ₩90,151 | ₩91,326 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩88,950 | ₩90,592 | ₩88,202 | ₩88,616 | -0.38% | 167.6만 |
|---|
| 2026.03.12 | ₩95,023 | ₩95,624 | ₩89,897 | ₩89,991 | -5.30% | 195만 |
|---|
| 2026.03.11 | ₩98,987 | ₩99,348 | ₩95,997 | ₩97,786 | -1.21% | 77.4만 |
|---|
| 2026.03.10 | ₩101,510 | ₩103,232 | ₩100,082 | ₩100,496 | -1.00% | 130.7만 |
|---|
| 2026.03.09 | ₩102,511 | ₩104,580 | ₩101,470 | ₩101,817 | -0.68% | 154.4만 |
|---|
| 2026.03.06 | ₩103,646 | ₩104,046 | ₩101,136 | ₩102,578 | -1.03% | 102.9만 |
|---|
| 2026.03.05 | ₩106,782 | ₩106,782 | ₩102,751 | ₩105,074 | -1.60% | 120.1만 |
|---|
| 2026.03.04 | ₩105,047 | ₩108,317 | ₩104,500 | ₩107,036 | +1.89% | 127.5만 |
|---|
| 2026.03.03 | ₩103,592 | ₩108,518 | ₩103,098 | ₩105,995 | +2.32% | 255.9만 |
|---|
| 2026.03.02 | ₩108,438 | ₩109,252 | ₩102,084 | ₩104,487 | -3.64% | 157.6만 |
|---|
| 2026.02.27 | ₩103,712 | ₩106,142 | ₩102,591 | ₩105,554 | +1.78% | 112.7만 |
|---|
| 2026.02.26 | ₩98,774 | ₩102,805 | ₩98,026 | ₩102,791 | +4.07% | 104.6만 |
|---|
| 2026.02.25 | ₩97,826 | ₩98,547 | ₩95,717 | ₩98,507 | +0.70% | 55.6만 |
|---|
| 2026.02.24 | ₩96,264 | ₩98,226 | ₩95,610 | ₩97,933 | +1.73% | 122.5만 |
|---|
| 2026.02.23 | ₩94,903 | ₩96,171 | ₩94,663 | ₩95,837 | +0.98% | 64만 |
|---|
| 2026.02.20 | ₩96,585 | ₩97,839 | ₩94,903 | ₩95,650 | -0.97% | 82.1만 |
|---|
| 2026.02.19 | ₩96,024 | ₩97,239 | ₩95,116 | ₩96,691 | +0.70% | 95.7만 |
|---|
| 2026.02.18 | ₩93,355 | ₩95,717 | ₩93,208 | ₩94,422 | +1.14% | 147만 |
|---|
| 2026.02.17 | ₩94,769 | ₩94,769 | ₩92,807 | ₩93,461 | -1.38% | 109.5만 |
|---|
| 2026.02.13 | ₩90,578 | ₩94,249 | ₩89,430 | ₩94,115 | +3.91% | 224.7만 |
|---|
| 2026.02.12 | ₩94,009 | ₩95,410 | ₩90,164 | ₩90,458 | -3.78% | 130.8만 |
|---|
| 2026.02.11 | ₩92,580 | ₩94,716 | ₩90,872 | ₩93,288 | +0.76% | 110.4만 |
|---|
| 2026.02.10 | ₩90,431 | ₩91,259 | ₩89,070 | ₩90,952 | +0.58% | 96만 |
|---|
| 2026.02.09 | ₩90,511 | ₩92,353 | ₩89,310 | ₩90,378 | -0.15% | 79.2만 |
|---|
| 2026.02.06 | ₩86,881 | ₩91,753 | ₩86,093 | ₩91,339 | +5.13% | 146.1만 |
|---|
| 2026.02.05 | ₩85,426 | ₩88,496 | ₩84,358 | ₩87,295 | +2.19% | 81.9만 |
|---|
| 2026.02.04 | ₩87,295 | ₩87,348 | ₩85,559 | ₩86,093 | -1.38% | 111.2만 |
|---|
| 2026.02.03 | ₩86,093 | ₩87,161 | ₩85,466 | ₩86,721 | +0.73% | 88.4만 |
|---|
| 2026.02.02 | ₩83,210 | ₩85,186 | ₩82,756 | ₩85,052 | +2.21% | 64.5만 |
|---|
| 2026.01.30 | ₩83,157 | ₩85,132 | ₩83,157 | ₩84,919 | +2.12% | 73.1만 |
|---|
| 2026.01.29 | ₩83,878 | ₩84,612 | ₩81,008 | ₩84,585 | +0.84% | 126만 |
|---|
| 2026.01.28 | ₩80,754 | ₩83,450 | ₩80,594 | ₩83,424 | +3.31% | 101.1만 |
|---|
| 2026.01.27 | ₩76,082 | ₩80,220 | ₩76,082 | ₩80,087 | +5.26% | 82만 |
|---|
| 2026.01.26 | ₩79,419 | ₩80,687 | ₩76,576 | ₩76,616 | -3.53% | 80.2만 |
|---|
| 2026.01.23 | ₩77,631 | ₩80,768 | ₩77,631 | ₩78,125 | +0.64% | 87만 |
|---|
| 2026.01.22 | ₩78,458 | ₩78,538 | ₩75,602 | ₩76,203 | -2.88% | 55.7만 |
|---|
| 2026.01.21 | ₩77,951 | ₩78,592 | ₩76,683 | ₩78,485 | +0.68% | 63.3만 |
|---|
| 2026.01.20 | ₩77,617 | ₩78,685 | ₩76,750 | ₩77,497 | -0.15% | 56.1만 |
|---|
| 2026.01.16 | ₩78,485 | ₩79,847 | ₩78,165 | ₩78,859 | +0.48% | 77.1만 |
|---|
| 2026.01.15 | ₩78,205 | ₩79,032 | ₩77,150 | ₩77,911 | -0.38% | 104.2만 |
|---|
| 2026.01.14 | ₩81,115 | ₩81,942 | ₩78,565 | ₩79,139 | -2.44% | 145.8만 |
|---|
| 2026.01.13 | ₩75,108 | ₩80,621 | ₩75,055 | ₩80,207 | +6.79% | 232.3만 |
|---|
| 2026.01.12 | ₩73,653 | ₩74,147 | ₩72,812 | ₩73,319 | -0.45% | 89.1만 |
|---|
| 2026.01.09 | ₩72,746 | ₩73,867 | ₩71,090 | ₩73,159 | +0.57% | 236.3만 |
|---|
| 2026.01.08 | ₩75,922 | ₩77,377 | ₩72,919 | ₩74,988 | -1.23% | 195.2만 |
|---|
| 2026.01.07 | ₩71,611 | ₩74,908 | ₩70,904 | ₩74,895 | +4.59% | 151.1만 |
|---|
| 2026.01.06 | ₩66,752 | ₩70,049 | ₩66,752 | ₩69,048 | +3.44% | 120.8만 |
|---|
| 2026.01.05 | ₩68,661 | ₩69,328 | ₩66,058 | ₩66,085 | -3.75% | 96.4만 |
|---|
| 2026.01.02 | ₩67,460 | ₩67,460 | ₩65,311 | ₩66,325 | -1.68% | 67.5만 |
|---|
| 2025.12.31 | ₩67,647 | ₩68,060 | ₩67,300 | ₩67,847 | +0.30% | 49만 |
|---|
| 2025.12.30 | ₩69,021 | ₩69,075 | ₩67,607 | ₩67,673 | -1.95% | 57.8만 |
|---|
| 2025.12.29 | ₩68,648 | ₩69,235 | ₩68,181 | ₩68,915 | +0.39% | 64.2만 |
|---|
| 2025.12.26 | ₩67,940 | ₩68,955 | ₩67,673 | ₩68,674 | +1.08% | 41.2만 |
|---|
| 2025.12.24 | ₩67,780 | ₩68,127 | ₩67,273 | ₩68,087 | +0.45% | 31만 |
|---|
| 2025.12.23 | ₩68,367 | ₩68,621 | ₩67,353 | ₩67,793 | -0.84% | 71.8만 |
|---|
| 2025.12.22 | ₩68,461 | ₩69,342 | ₩68,274 | ₩68,354 | -0.16% | 63.8만 |
|---|
| 2025.12.19 | ₩67,940 | ₩68,941 | ₩67,406 | ₩68,421 | +0.71% | 85.9만 |
|---|
| 2025.12.18 | ₩68,875 | ₩68,901 | ₩67,793 | ₩68,047 | -1.20% | 88.9만 |
|---|
| 2025.12.17 | ₩69,502 | ₩69,916 | ₩68,528 | ₩69,182 | -0.46% | 96.8만 |
|---|
| 2025.12.16 | ₩68,861 | ₩69,342 | ₩68,261 | ₩68,594 | -0.39% | 150.7만 |
|---|
| 2025.12.15 | ₩69,542 | ₩69,942 | ₩68,648 | ₩69,515 | -0.04% | 145.3만 |
|---|
| 2025.12.12 | ₩70,877 | ₩70,970 | ₩69,315 | ₩69,395 | -2.09% | 155.5만 |
|---|
| 2025.12.11 | ₩72,746 | ₩73,213 | ₩70,330 | ₩71,037 | -2.35% | 174.5만 |
|---|
| 2025.12.10 | ₩73,159 | ₩73,480 | ₩71,411 | ₩72,585 | -0.78% | 189.6만 |
|---|
| 2025.12.09 | ₩73,907 | ₩74,694 | ₩73,053 | ₩73,053 | -1.16% | 52.3만 |
|---|
| 2025.12.08 | ₩74,681 | ₩75,735 | ₩73,773 | ₩74,174 | -0.68% | 54.5만 |
|---|
| 2025.12.05 | ₩74,854 | ₩75,735 | ₩74,147 | ₩74,601 | -0.34% | 97.6만 |
|---|
| 2025.12.04 | ₩75,215 | ₩75,549 | ₩73,947 | ₩74,668 | -0.73% | 67.9만 |
|---|
| 2025.12.03 | ₩76,416 | ₩76,750 | ₩75,255 | ₩75,522 | -1.17% | 82.5만 |
|---|
| 2025.12.02 | ₩74,294 | ₩76,016 | ₩73,053 | ₩75,215 | +1.24% | 104.3만 |
|---|
| 2025.12.01 | ₩76,323 | ₩76,990 | ₩73,400 | ₩74,160 | -2.83% | 155.3만 |
|---|
| 2025.11.28 | ₩77,804 | ₩78,125 | ₩75,896 | ₩76,523 | -1.65% | 212.6만 |
|---|
| 2025.11.26 | ₩77,951 | ₩79,499 | ₩76,510 | ₩77,297 | -0.84% | 145.1만 |
|---|
| 2025.11.25 | ₩78,872 | ₩79,793 | ₩77,644 | ₩78,565 | -0.39% | 201.2만 |
|---|
| 2025.11.24 | ₩80,901 | ₩81,448 | ₩79,192 | ₩80,340 | -0.69% | 90만 |
|---|
| 2025.11.21 | ₩80,727 | ₩82,796 | ₩79,112 | ₩82,543 | +2.25% | 104.3만 |
|---|
| 2025.11.20 | ₩82,156 | ₩83,797 | ₩79,993 | ₩80,300 | -2.26% | 86.2만 |
|---|
| 2025.11.19 | ₩81,462 | ₩82,676 | ₩80,447 | ₩81,555 | +0.11% | 64.7만 |
|---|
| 2025.11.18 | ₩81,942 | ₩83,744 | ₩80,781 | ₩83,130 | +1.45% | 71만 |
|---|
| 2025.11.17 | ₩82,556 | ₩83,183 | ₩81,408 | ₩82,182 | -0.45% | 55.9만 |
|---|
| 2025.11.14 | ₩81,034 | ₩83,010 | ₩78,218 | ₩82,556 | +1.88% | 54만 |
|---|
| 2025.11.13 | ₩84,305 | ₩84,371 | ₩82,009 | ₩82,436 | -2.22% | 94.8만 |
|---|
| 2025.11.12 | ₩83,571 | ₩84,171 | ₩82,850 | ₩84,118 | +0.65% | 55.1만 |
|---|
| 2025.11.11 | ₩86,587 | ₩86,587 | ₩81,795 | ₩83,557 | -3.50% | 69.4만 |
|---|
| 2025.11.10 | ₩85,479 | ₩87,455 | ₩84,959 | ₩86,120 | +0.75% | 63.2만 |
|---|
| 2025.11.07 | ₩84,345 | ₩86,213 | ₩83,611 | ₩85,386 | +1.23% | 74만 |
|---|
| 2025.11.06 | ₩82,756 | ₩84,478 | ₩81,942 | ₩84,358 | +1.94% | 86.2만 |
|---|
| 2025.11.05 | ₩81,341 | ₩82,770 | ₩80,727 | ₩81,822 | +0.59% | 50.1만 |
|---|
| 2025.11.04 | ₩80,300 | ₩81,341 | ₩79,112 | ₩81,075 | +0.96% | 77.7만 |
|---|
| 2025.11.03 | ₩81,915 | ₩82,276 | ₩80,447 | ₩82,249 | +0.41% | 52.9만 |
|---|
| 2025.10.31 | ₩82,756 | ₩82,756 | ₩80,207 | ₩82,356 | -0.48% | 173.2만 |
|---|
| 2025.10.30 | ₩80,100 | ₩83,691 | ₩78,205 | ₩81,608 | +1.88% | 78.7만 |
|---|
| 2025.10.29 | ₩82,676 | ₩84,158 | ₩82,449 | ₩82,796 | +0.15% | 68.9만 |
|---|
| 2025.10.28 | ₩80,727 | ₩82,249 | ₩80,073 | ₩82,009 | +1.59% | 57.7만 |
|---|
| 2025.10.27 | ₩80,754 | ₩81,408 | ₩79,459 | ₩80,340 | -0.51% | 38.2만 |
|---|
| 2025.10.24 | ₩79,793 | ₩81,929 | ₩79,793 | ₩80,581 | +0.99% | 63.5만 |
|---|
| 2025.10.23 | ₩78,752 | ₩81,635 | ₩78,538 | ₩80,527 | +2.25% | 86.5만 |
|---|
| 2025.10.22 | ₩76,203 | ₩78,138 | ₩75,202 | ₩78,005 | +2.36% | 33.1만 |
|---|
| 2025.10.21 | ₩76,990 | ₩77,310 | ₩75,468 | ₩75,922 | -1.39% | 46.5만 |
|---|
| 2025.10.20 | ₩77,417 | ₩78,739 | ₩76,643 | ₩77,337 | -0.10% | 56.9만 |
|---|
| 2025.10.17 | ₩74,307 | ₩77,391 | ₩73,573 | ₩76,710 | +3.23% | 98.6만 |
|---|
| 2025.10.16 | ₩73,386 | ₩77,751 | ₩73,146 | ₩74,387 | +1.36% | 83.5만 |
|---|
| 2025.10.15 | ₩72,318 | ₩73,733 | ₩72,091 | ₩72,839 | +0.72% | 62.6만 |
|---|
| 2025.10.14 | ₩70,516 | ₩71,704 | ₩70,156 | ₩71,277 | +1.08% | 58만 |
|---|
| 2025.10.13 | ₩72,812 | ₩73,319 | ₩70,997 | ₩72,278 | -0.73% | 80만 |
|---|
| 2025.10.10 | ₩73,266 | ₩74,868 | ₩72,145 | ₩72,225 | -1.42% | 74.4만 |
|---|