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 | ₩117,223 | ₩117,530 | ₩113,201 | ₩113,762 | -2.95% | 106만 |
| 2026.10.08 | ₩115,526 | ₩118,172 | ₩114,805 | ₩117,784 | +1.95% | 181만 |
| 2026.10.07 | ₩115,713 | ₩116,649 | ₩112,520 | ₩112,921 | -2.41% | 107.4만 |
| 2026.10.06 | ₩113,722 | ₩115,686 | ₩111,758 | ₩115,219 | +1.32% | 100.3만 |
| 2026.10.05 | ₩117,971 | ₩118,038 | ₩112,440 | ₩115,459 | -2.13% | 84.4만 |
| 2026.10.02 | ₩113,696 | ₩116,288 | ₩112,974 | ₩115,219 | +1.34% | 71.3만 |
| 2026.10.01 | ₩111,130 | ₩114,644 | ₩110,729 | ₩114,631 | +3.15% | 294.8만 |
| 2026.09.30 | ₩114,537 | ₩116,167 | ₩111,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,838 |
| -2.36% |
| 137.6만 |
| 2026.09.29 | ₩110,716 | ₩113,362 | ₩110,596 | ₩111,665 | +0.86% | 128.4만 |
|---|
| 2026.09.28 | ₩110,155 | ₩113,575 | ₩110,008 | ₩111,157 | +0.91% | 96.2만 |
|---|
| 2026.09.25 | ₩107,723 | ₩109,981 | ₩106,894 | ₩108,885 | +1.08% | 54.9만 |
|---|
| 2026.09.24 | ₩108,899 | ₩109,794 | ₩107,202 | ₩108,177 | -0.66% | 76.6만 |
|---|
| 2026.09.23 | ₩110,569 | ₩110,783 | ₩107,122 | ₩108,565 | -1.81% | 120만 |
|---|
| 2026.09.22 | ₩110,903 | ₩113,602 | ₩109,567 | ₩110,008 | -0.81% | 147.9만 |
|---|
| 2026.09.21 | ₩114,511 | ₩120,016 | ₩113,215 | ₩115,192 | +0.60% | 114.2만 |
|---|
| 2026.09.18 | ₩117,798 | ₩118,626 | ₩115,192 | ₩116,461 | -1.13% | 148.5만 |
|---|
| 2026.09.17 | ₩114,764 | ₩120,336 | ₩114,444 | ₩117,383 | +2.28% | 138.7만 |
|---|
| 2026.09.16 | ₩114,698 | ₩117,049 | ₩113,923 | ₩114,430 | -0.23% | 178.1만 |
|---|
| 2026.09.15 | ₩114,511 | ₩116,689 | ₩113,709 | ₩114,551 | +0.04% | 73.7만 |
|---|
| 2026.09.14 | ₩114,524 | ₩115,232 | ₩112,293 | ₩114,190 | -0.29% | 86만 |
|---|
| 2026.09.11 | ₩112,359 | ₩114,404 | ₩110,916 | ₩112,934 | +0.51% | 113.2만 |
|---|
| 2026.09.10 | ₩112,226 | ₩113,362 | ₩110,983 | ₩112,921 | +0.62% | 115.2만 |
|---|
| 2026.09.09 | ₩110,034 | ₩111,999 | ₩108,819 | ₩110,983 | +0.86% | 65만 |
|---|
| 2026.09.08 | ₩110,115 | ₩110,115 | ₩107,709 | ₩109,727 | -0.35% | 67.4만 |
|---|
| 2026.09.04 | ₩107,509 | ₩110,529 | ₩107,001 | ₩110,034 | +2.35% | 104.6만 |
|---|
| 2026.09.03 | ₩108,231 | ₩108,792 | ₩105,879 | ₩107,041 | -1.10% | 87.8만 |
|---|
| 2026.09.02 | ₩105,425 | ₩109,166 | ₩104,369 | ₩108,792 | +3.19% | 74만 |
|---|
| 2026.09.01 | ₩105,999 | ₩106,627 | ₩104,436 | ₩106,373 | +0.35% | 55.7만 |
|---|
| 2026.08.31 | ₩104,783 | ₩105,478 | ₩103,340 | ₩105,371 | +0.56% | 77.7만 |
|---|
| 2026.08.28 | ₩103,995 | ₩105,625 | ₩103,754 | ₩104,262 | +0.26% | 40.5만 |
|---|
| 2026.08.27 | ₩101,510 | ₩104,356 | ₩101,510 | ₩103,474 | +1.93% | 50.9만 |
|---|
| 2026.08.26 | ₩102,071 | ₩102,218 | ₩98,864 | ₩100,013 | -2.02% | 69.8만 |
|---|
| 2026.08.25 | ₩104,155 | ₩104,342 | ₩103,019 | ₩103,153 | -0.96% | 55.3만 |
|---|
| 2026.08.24 | ₩104,222 | ₩105,171 | ₩103,728 | ₩104,463 | +0.23% | 39.9만 |
|---|
| 2026.08.21 | ₩105,558 | ₩107,923 | ₩104,422 | ₩104,877 | -0.65% | 72.2만 |
|---|
| 2026.08.20 | ₩105,825 | ₩106,560 | ₩104,636 | ₩104,757 | -1.01% | 51.6만 |
|---|
| 2026.08.19 | ₩107,362 | ₩108,391 | ₩105,799 | ₩105,825 | -1.43% | 76.2만 |
|---|
| 2026.08.18 | ₩107,349 | ₩108,231 | ₩105,665 | ₩106,013 | -1.24% | 63.3만 |
|---|
| 2026.08.17 | ₩106,213 | ₩108,565 | ₩105,184 | ₩107,335 | +1.06% | 117.4만 |
|---|
| 2026.08.14 | ₩105,411 | ₩107,041 | ₩105,344 | ₩106,106 | +0.66% | 43.2만 |
|---|
| 2026.08.13 | ₩102,111 | ₩105,906 | ₩101,910 | ₩104,944 | +2.77% | 83.2만 |
|---|
| 2026.08.12 | ₩99,118 | ₩102,378 | ₩99,024 | ₩101,750 | +2.66% | 76.3만 |
|---|
| 2026.08.11 | ₩102,391 | ₩102,926 | ₩98,276 | ₩99,131 | -3.18% | 65.8만 |
|---|
| 2026.08.10 | ₩101,710 | ₩102,872 | ₩100,534 | ₩102,138 | +0.42% | 106.4만 |
|---|
| 2026.08.07 | ₩102,057 | ₩103,006 | ₩99,946 | ₩101,657 | -0.39% | 52.3만 |
|---|
| 2026.08.06 | ₩100,922 | ₩103,140 | ₩99,599 | ₩102,057 | +1.13% | 111.2만 |
|---|
| 2026.08.05 | ₩102,084 | ₩102,124 | ₩98,811 | ₩98,944 | -3.08% | 100.9만 |
|---|
| 2026.08.04 | ₩103,474 | ₩103,567 | ₩100,254 | ₩102,084 | -1.34% | 110.2만 |
|---|
| 2026.08.03 | ₩104,088 | ₩105,238 | ₩101,015 | ₩103,915 | -0.17% | 77.1만 |
|---|
| 2026.07.31 | ₩101,309 | ₩104,810 | ₩99,893 | ₩104,035 | +2.69% | 114.4만 |
|---|
| 2026.07.30 | ₩102,886 | ₩104,115 | ₩98,824 | ₩100,922 | -1.91% | 134.7만 |
|---|
| 2026.07.29 | ₩105,932 | ₩106,427 | ₩103,821 | ₩104,930 | -0.95% | 66.2만 |
|---|
| 2026.07.28 | ₩105,291 | ₩107,456 | ₩104,757 | ₩105,678 | +0.37% | 90만 |
|---|
| 2026.07.27 | ₩103,995 | ₩106,039 | ₩102,886 | ₩104,757 | +0.73% | 75.8만 |
|---|
| 2026.07.24 | ₩106,761 | ₩107,897 | ₩105,211 | ₩106,213 | -0.51% | 32.3만 |
|---|
| 2026.07.23 | ₩104,903 | ₩106,721 | ₩104,636 | ₩106,093 | +1.13% | 39만 |
|---|
| 2026.07.22 | ₩106,574 | ₩107,228 | ₩104,382 | ₩104,837 | -1.63% | 39.7만 |
|---|
| 2026.07.21 | ₩105,451 | ₩107,656 | ₩104,409 | ₩106,440 | +0.94% | 42.8만 |
|---|
| 2026.07.20 | ₩103,741 | ₩106,200 | ₩103,247 | ₩104,195 | +0.44% | 42.4만 |
|---|
| 2026.07.17 | ₩102,699 | ₩103,033 | ₩100,761 | ₩102,204 | -0.48% | 47.1만 |
|---|
| 2026.07.16 | ₩104,583 | ₩107,402 | ₩103,915 | ₩104,155 | -0.41% | 38.2만 |
|---|
| 2026.07.15 | ₩103,086 | ₩105,064 | ₩101,763 | ₩104,957 | +1.81% | 45.1만 |
|---|
| 2026.07.14 | ₩102,739 | ₩105,946 | ₩102,298 | ₩104,048 | +1.27% | 57만 |
|---|
| 2026.07.13 | ₩106,948 | ₩107,897 | ₩102,699 | ₩103,260 | -3.45% | 83.2만 |
|---|
| 2026.07.10 | ₩102,258 | ₩106,467 | ₩102,258 | ₩105,986 | +3.65% | 96.3만 |
|---|
| 2026.07.09 | ₩102,792 | ₩103,233 | ₩98,450 | ₩101,884 | -0.88% | 120.4만 |
|---|
| 2026.07.08 | ₩100,387 | ₩103,861 | ₩99,826 | ₩103,327 | +2.93% | 65.9만 |
|---|
| 2026.07.07 | ₩97,301 | ₩99,933 | ₩97,301 | ₩99,305 | +2.06% | 64.2만 |
|---|
| 2026.07.06 | ₩97,835 | ₩101,376 | ₩96,352 | ₩98,436 | +0.61% | 81.7만 |
|---|
| 2026.07.02 | ₩96,071 | ₩98,984 | ₩95,483 | ₩97,555 | +1.54% | 132.4만 |
|---|
| 2026.07.01 | ₩92,865 | ₩93,626 | ₩91,528 | ₩92,905 | +0.04% | 111.4만 |
|---|
| 2026.06.30 | ₩92,410 | ₩94,054 | ₩90,860 | ₩92,544 | +0.14% | 148.1만 |
|---|
| 2026.06.29 | ₩96,980 | ₩98,196 | ₩93,158 | ₩93,653 | -3.43% | 110.3만 |
|---|
| 2026.06.26 | ₩99,545 | ₩100,828 | ₩95,403 | ₩96,980 | -2.58% | 219.4만 |
|---|
| 2026.06.25 | ₩103,741 | ₩105,224 | ₩100,133 | ₩100,828 | -2.81% | 111.6만 |
|---|
| 2026.06.24 | ₩107,790 | ₩108,244 | ₩104,129 | ₩104,743 | -2.83% | 84.3만 |
|---|
| 2026.06.23 | ₩109,647 | ₩110,155 | ₩108,404 | ₩109,166 | -0.44% | 128만 |
|---|
| 2026.06.22 | ₩108,364 | ₩111,317 | ₩108,364 | ₩110,168 | +1.66% | 100.8만 |
|---|
| 2026.06.18 | ₩104,489 | ₩107,763 | ₩101,857 | ₩107,669 | +3.04% | 100.1만 |
|---|
| 2026.06.17 | ₩104,476 | ₩106,133 | ₩103,554 | ₩104,275 | -0.19% | 77.6만 |
|---|
| 2026.06.16 | ₩105,732 | ₩106,226 | ₩103,300 | ₩104,917 | -0.77% | 59.8만 |
|---|
| 2026.06.15 | ₩104,730 | ₩105,558 | ₩102,151 | ₩105,224 | +0.47% | 80.4만 |
|---|
| 2026.06.12 | ₩101,884 | ₩105,692 | ₩101,296 | ₩105,625 | +3.67% | 51.9만 |
|---|
| 2026.06.11 | ₩103,554 | ₩105,358 | ₩101,550 | ₩101,777 | -1.72% | 55.3만 |
|---|
| 2026.06.10 | ₩102,204 | ₩103,247 | ₩101,029 | ₩102,164 | -0.04% | 51.6만 |
|---|
| 2026.06.09 | ₩102,298 | ₩102,886 | ₩101,296 | ₩101,830 | -0.46% | 43.4만 |
|---|
| 2026.06.08 | ₩103,153 | ₩103,968 | ₩100,695 | ₩101,710 | -1.40% | 56.8만 |
|---|
| 2026.06.05 | ₩100,093 | ₩103,153 | ₩99,773 | ₩101,496 | +1.40% | 43.7만 |
|---|
| 2026.06.04 | ₩100,815 | ₩101,830 | ₩99,826 | ₩100,320 | -0.49% | 51.2만 |
|---|
| 2026.06.03 | ₩100,467 | ₩101,603 | ₩99,626 | ₩100,948 | +0.48% | 62.8만 |
|---|
| 2026.06.02 | ₩101,563 | ₩102,031 | ₩99,519 | ₩100,267 | -1.28% | 49.4만 |
|---|
| 2026.06.01 | ₩99,545 | ₩102,739 | ₩98,730 | ₩102,071 | +2.54% | 91.9만 |
|---|
| 2026.05.29 | ₩97,848 | ₩99,639 | ₩97,247 | ₩99,559 | +1.75% | 90.4만 |
|---|
| 2026.05.28 | ₩103,006 | ₩103,006 | ₩98,383 | ₩99,679 | -3.23% | 112.6만 |
|---|
| 2026.05.27 | ₩105,745 | ₩106,694 | ₩103,287 | ₩103,821 | -1.82% | 107만 |
|---|
| 2026.05.26 | ₩106,013 | ₩108,845 | ₩104,863 | ₩107,362 | +1.27% | 75.5만 |
|---|
| 2026.05.22 | ₩106,908 | ₩107,963 | ₩104,329 | ₩107,175 | +0.25% | 70.1만 |
|---|
| 2026.05.21 | ₩109,313 | ₩110,235 | ₩106,507 | ₩107,709 | -1.47% | 91.5만 |
|---|
| 2026.05.20 | ₩108,097 | ₩110,235 | ₩107,442 | ₩109,139 | +0.96% | 210.5만 |
|---|
| 2026.05.19 | ₩109,406 | ₩109,567 | ₩107,162 | ₩107,522 | -1.72% | 72.9만 |
|---|
| 2026.05.18 | ₩108,832 | ₩112,212 | ₩107,709 | ₩109,393 | +0.52% | 76만 |
|---|
| 2026.05.15 | ₩108,912 | ₩110,903 | ₩107,963 | ₩109,727 | +0.75% | 55.8만 |
|---|
| 2026.05.14 | ₩109,781 | ₩110,903 | ₩108,538 | ₩110,529 | +0.68% | 62.7만 |
|---|
| 2026.05.13 | ₩112,025 | ₩112,386 | ₩107,081 | ₩109,740 | -2.04% | 121.5만 |
|---|
| 2026.05.12 | ₩113,575 | ₩114,711 | ₩111,531 | ₩111,584 | -1.75% | 105.6만 |
|---|
| 2026.05.11 | ₩113,856 | ₩115,045 | ₩110,034 | ₩113,776 | -0.07% | 165.4만 |
|---|
| 2026.05.08 | ₩112,239 | ₩115,232 | ₩108,819 | ₩112,787 | +0.49% | 268.9만 |
|---|
| 2026.05.07 | ₩112,627 | ₩113,575 | ₩110,582 | ₩113,161 | +0.47% | 176만 |
|---|
| 2026.05.06 | ₩113,295 | ₩115,299 | ₩109,179 | ₩110,315 | -2.63% | 117.1만 |
|---|
| 2026.05.05 | ₩113,762 | ₩116,769 | ₩112,774 | ₩115,740 | +1.74% | 189.9만 |
|---|
| 2026.05.04 | ₩110,689 | ₩112,546 | ₩110,502 | ₩111,264 | +0.52% | 98.8만 |
|---|
| 2026.05.01 | ₩108,231 | ₩111,037 | ₩106,721 | ₩110,890 | +2.46% | 91.5만 |
|---|
| 2026.04.30 | ₩108,231 | ₩108,832 | ₩105,986 | ₩108,672 | +0.41% | 97.7만 |
|---|
| 2026.04.29 | ₩109,553 | ₩110,569 | ₩106,881 | ₩108,297 | -1.15% | 72.7만 |
|---|
| 2026.04.28 | ₩107,910 | ₩109,607 | ₩105,839 | ₩108,364 | +0.42% | 118.3만 |
|---|
| 2026.04.27 | ₩105,024 | ₩107,482 | ₩103,407 | ₩106,547 | +1.45% | 101.4만 |
|---|
| 2026.04.24 | ₩103,567 | ₩104,984 | ₩102,231 | ₩104,716 | +1.11% | 75.2만 |
|---|
| 2026.04.23 | ₩101,550 | ₩103,514 | ₩101,002 | ₩103,153 | +1.58% | 89.7만 |
|---|
| 2026.04.22 | ₩100,507 | ₩101,777 | ₩97,875 | ₩101,510 | +1.00% | 78.9만 |
|---|
| 2026.04.21 | ₩103,875 | ₩104,783 | ₩98,971 | ₩99,706 | -4.01% | 113.6만 |
|---|
| 2026.04.20 | ₩99,532 | ₩103,474 | ₩97,701 | ₩102,739 | +3.22% | 93.2만 |
|---|
| 2026.04.17 | ₩100,334 | ₩102,472 | ₩97,474 | ₩100,494 | +0.16% | 114.3만 |
|---|
| 2026.04.16 | ₩99,452 | ₩100,307 | ₩96,659 | ₩98,904 | -0.55% | 75.8만 |
|---|
| 2026.04.15 | ₩100,801 | ₩101,804 | ₩98,076 | ₩98,824 | -1.96% | 99만 |
|---|
| 2026.04.14 | ₩102,365 | ₩102,993 | ₩97,742 | ₩98,276 | -3.99% | 106만 |
|---|
| 2026.04.13 | ₩101,055 | ₩103,835 | ₩100,855 | ₩102,151 | +1.08% | 97.2만 |
|---|
| 2026.04.10 | ₩100,882 | ₩101,536 | ₩96,913 | ₩99,559 | -1.31% | 117.8만 |
|---|
| 2026.04.09 | ₩103,006 | ₩104,610 | ₩101,015 | ₩101,563 | -1.40% | 136.1만 |
|---|
| 2026.04.08 | ₩97,742 | ₩102,752 | ₩96,860 | ₩102,632 | +5.00% | 257.2만 |
|---|
| 2026.04.07 | ₩102,872 | ₩103,968 | ₩98,971 | ₩99,358 | -3.42% | 254.3만 |
|---|
| 2026.04.06 | ₩102,231 | ₩102,886 | ₩100,882 | ₩102,271 | +0.04% | 44.4만 |
|---|
| 2026.04.02 | ₩98,623 | ₩103,380 | ₩98,009 | ₩102,124 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩99,826 | ₩101,242 | ₩98,904 | ₩99,011 | -0.82% | 83.5만 |
|---|
| 2026.03.31 | ₩98,637 | ₩101,282 | ₩98,209 | ₩99,759 | +1.14% | 97.8만 |
|---|
| 2026.03.30 | ₩100,507 | ₩101,496 | ₩98,036 | ₩98,423 | -2.07% | 86만 |
|---|
| 2026.03.27 | ₩98,209 | ₩101,282 | ₩97,942 | ₩101,162 | +3.01% | 75.5만 |
|---|
| 2026.03.26 | ₩98,183 | ₩101,737 | ₩97,875 | ₩98,757 | +0.59% | 121.6만 |
|---|
| 2026.03.25 | ₩99,185 | ₩99,185 | ₩95,791 | ₩96,726 | -2.48% | 98.7만 |
|---|
| 2026.03.24 | ₩95,791 | ₩100,988 | ₩95,216 | ₩100,374 | +4.78% | 126.5만 |
|---|
| 2026.03.23 | ₩91,395 | ₩95,430 | ₩91,074 | ₩94,441 | +3.33% | 201.6만 |
|---|
| 2026.03.20 | ₩93,533 | ₩93,533 | ₩89,952 | ₩90,834 | -2.89% | 192만 |
|---|
| 2026.03.19 | ₩90,125 | ₩93,399 | ₩89,537 | ₩92,410 | +2.54% | 175.2만 |
|---|
| 2026.03.18 | ₩89,524 | ₩93,880 | ₩89,123 | ₩91,608 | +2.33% | 194만 |
|---|
| 2026.03.17 | ₩91,355 | ₩91,528 | ₩88,428 | ₩88,589 | -3.03% | 181.2만 |
|---|
| 2026.03.16 | ₩91,381 | ₩92,731 | ₩90,246 | ₩91,421 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩89,043 | ₩90,687 | ₩88,295 | ₩88,709 | -0.38% | 167.6만 |
|---|
| 2026.03.12 | ₩95,123 | ₩95,724 | ₩89,992 | ₩90,085 | -5.30% | 195만 |
|---|
| 2026.03.11 | ₩99,091 | ₩99,452 | ₩96,098 | ₩97,889 | -1.21% | 77.4만 |
|---|
| 2026.03.10 | ₩101,616 | ₩103,340 | ₩100,187 | ₩100,601 | -1.00% | 130.7만 |
|---|
| 2026.03.09 | ₩102,619 | ₩104,690 | ₩101,576 | ₩101,924 | -0.68% | 154.4만 |
|---|
| 2026.03.06 | ₩103,754 | ₩104,155 | ₩101,242 | ₩102,685 | -1.03% | 102.9만 |
|---|
| 2026.03.05 | ₩106,894 | ₩106,894 | ₩102,859 | ₩105,184 | -1.60% | 120.1만 |
|---|
| 2026.03.04 | ₩105,157 | ₩108,431 | ₩104,610 | ₩107,148 | +1.89% | 127.5만 |
|---|
| 2026.03.03 | ₩103,701 | ₩108,631 | ₩103,207 | ₩106,106 | +2.32% | 255.9만 |
|---|
| 2026.03.02 | ₩108,551 | ₩109,366 | ₩102,191 | ₩104,596 | -3.64% | 157.6만 |
|---|
| 2026.02.27 | ₩103,821 | ₩106,253 | ₩102,699 | ₩105,665 | +1.78% | 112.7만 |
|---|
| 2026.02.26 | ₩98,877 | ₩102,913 | ₩98,129 | ₩102,899 | +4.07% | 104.6만 |
|---|
| 2026.02.25 | ₩97,929 | ₩98,650 | ₩95,817 | ₩98,610 | +0.70% | 55.6만 |
|---|
| 2026.02.24 | ₩96,365 | ₩98,329 | ₩95,711 | ₩98,036 | +1.73% | 122.5만 |
|---|
| 2026.02.23 | ₩95,002 | ₩96,272 | ₩94,762 | ₩95,938 | +0.98% | 64만 |
|---|
| 2026.02.20 | ₩96,686 | ₩97,942 | ₩95,002 | ₩95,751 | -0.97% | 82.1만 |
|---|
| 2026.02.19 | ₩96,125 | ₩97,341 | ₩95,216 | ₩96,793 | +0.70% | 95.7만 |
|---|
| 2026.02.18 | ₩93,452 | ₩95,817 | ₩93,305 | ₩94,521 | +1.14% | 147만 |
|---|
| 2026.02.17 | ₩94,869 | ₩94,869 | ₩92,905 | ₩93,559 | -1.38% | 109.5만 |
|---|
| 2026.02.13 | ₩90,673 | ₩94,348 | ₩89,524 | ₩94,214 | +3.91% | 224.7만 |
|---|
| 2026.02.12 | ₩94,107 | ₩95,510 | ₩90,259 | ₩90,553 | -3.78% | 130.8만 |
|---|
| 2026.02.11 | ₩92,677 | ₩94,815 | ₩90,967 | ₩93,386 | +0.76% | 110.4만 |
|---|
| 2026.02.10 | ₩90,526 | ₩91,355 | ₩89,163 | ₩91,047 | +0.58% | 96만 |
|---|
| 2026.02.09 | ₩90,606 | ₩92,450 | ₩89,404 | ₩90,473 | -0.15% | 79.2만 |
|---|
| 2026.02.06 | ₩86,972 | ₩91,849 | ₩86,184 | ₩91,435 | +5.13% | 146.1만 |
|---|
| 2026.02.05 | ₩85,516 | ₩88,589 | ₩84,447 | ₩87,386 | +2.19% | 81.9만 |
|---|
| 2026.02.04 | ₩87,386 | ₩87,440 | ₩85,649 | ₩86,184 | -1.38% | 111.2만 |
|---|
| 2026.02.03 | ₩86,184 | ₩87,253 | ₩85,556 | ₩86,812 | +0.73% | 88.4만 |
|---|
| 2026.02.02 | ₩83,297 | ₩85,275 | ₩82,843 | ₩85,141 | +2.21% | 64.5만 |
|---|
| 2026.01.30 | ₩83,244 | ₩85,222 | ₩83,244 | ₩85,008 | +2.12% | 73.1만 |
|---|
| 2026.01.29 | ₩83,966 | ₩84,700 | ₩81,093 | ₩84,674 | +0.84% | 126만 |
|---|
| 2026.01.28 | ₩80,839 | ₩83,538 | ₩80,679 | ₩83,511 | +3.31% | 101.1만 |
|---|
| 2026.01.27 | ₩76,162 | ₩80,304 | ₩76,162 | ₩80,171 | +5.26% | 82만 |
|---|
| 2026.01.26 | ₩79,503 | ₩80,772 | ₩76,657 | ₩76,697 | -3.53% | 80.2만 |
|---|
| 2026.01.23 | ₩77,712 | ₩80,852 | ₩77,712 | ₩78,207 | +0.64% | 87만 |
|---|
| 2026.01.22 | ₩78,541 | ₩78,621 | ₩75,681 | ₩76,283 | -2.88% | 55.7만 |
|---|
| 2026.01.21 | ₩78,033 | ₩78,674 | ₩76,764 | ₩78,567 | +0.68% | 63.3만 |
|---|
| 2026.01.20 | ₩77,699 | ₩78,768 | ₩76,830 | ₩77,579 | -0.15% | 56.1만 |
|---|
| 2026.01.16 | ₩78,567 | ₩79,930 | ₩78,247 | ₩78,942 | +0.48% | 77.1만 |
|---|
| 2026.01.15 | ₩78,287 | ₩79,115 | ₩77,231 | ₩77,993 | -0.38% | 104.2만 |
|---|
| 2026.01.14 | ₩81,200 | ₩82,028 | ₩78,648 | ₩79,222 | -2.44% | 145.8만 |
|---|
| 2026.01.13 | ₩75,187 | ₩80,705 | ₩75,133 | ₩80,291 | +6.79% | 232.3만 |
|---|
| 2026.01.12 | ₩73,730 | ₩74,225 | ₩72,889 | ₩73,396 | -0.45% | 89.1만 |
|---|
| 2026.01.09 | ₩72,822 | ₩73,944 | ₩71,165 | ₩73,236 | +0.57% | 236.3만 |
|---|
| 2026.01.08 | ₩76,002 | ₩77,458 | ₩72,996 | ₩75,067 | -1.23% | 195.2만 |
|---|
| 2026.01.07 | ₩71,686 | ₩74,986 | ₩70,978 | ₩74,973 | +4.59% | 151.1만 |
|---|
| 2026.01.06 | ₩66,822 | ₩70,123 | ₩66,822 | ₩69,121 | +3.44% | 120.8만 |
|---|
| 2026.01.05 | ₩68,733 | ₩69,401 | ₩66,128 | ₩66,154 | -3.75% | 96.4만 |
|---|
| 2026.01.02 | ₩67,531 | ₩67,531 | ₩65,379 | ₩66,395 | -1.68% | 67.5만 |
|---|
| 2025.12.31 | ₩67,718 | ₩68,132 | ₩67,370 | ₩67,918 | +0.30% | 49만 |
|---|
| 2025.12.30 | ₩69,094 | ₩69,147 | ₩67,678 | ₩67,744 | -1.95% | 57.8만 |
|---|
| 2025.12.29 | ₩68,720 | ₩69,308 | ₩68,252 | ₩68,987 | +0.39% | 64.2만 |
|---|
| 2025.12.26 | ₩68,012 | ₩69,027 | ₩67,744 | ₩68,746 | +1.08% | 41.2만 |
|---|
| 2025.12.24 | ₩67,851 | ₩68,199 | ₩67,343 | ₩68,159 | +0.45% | 31만 |
|---|
| 2025.12.23 | ₩68,439 | ₩68,693 | ₩67,424 | ₩67,865 | -0.84% | 71.8만 |
|---|
| 2025.12.22 | ₩68,533 | ₩69,415 | ₩68,346 | ₩68,426 | -0.16% | 63.8만 |
|---|
| 2025.12.19 | ₩68,012 | ₩69,014 | ₩67,477 | ₩68,493 | +0.71% | 85.9만 |
|---|
| 2025.12.18 | ₩68,947 | ₩68,974 | ₩67,865 | ₩68,118 | -1.20% | 88.9만 |
|---|
| 2025.12.17 | ₩69,575 | ₩69,989 | ₩68,599 | ₩69,254 | -0.46% | 96.8만 |
|---|
| 2025.12.16 | ₩68,934 | ₩69,415 | ₩68,332 | ₩68,666 | -0.39% | 150.7만 |
|---|
| 2025.12.15 | ₩69,615 | ₩70,016 | ₩68,720 | ₩69,588 | -0.04% | 145.3만 |
|---|
| 2025.12.12 | ₩70,951 | ₩71,045 | ₩69,388 | ₩69,468 | -2.09% | 155.5만 |
|---|
| 2025.12.11 | ₩72,822 | ₩73,289 | ₩70,403 | ₩71,112 | -2.35% | 174.5만 |
|---|
| 2025.12.10 | ₩73,236 | ₩73,557 | ₩71,486 | ₩72,661 | -0.78% | 189.6만 |
|---|
| 2025.12.09 | ₩73,984 | ₩74,773 | ₩73,129 | ₩73,129 | -1.16% | 52.3만 |
|---|
| 2025.12.08 | ₩74,759 | ₩75,815 | ₩73,851 | ₩74,252 | -0.68% | 54.5만 |
|---|
| 2025.12.05 | ₩74,933 | ₩75,815 | ₩74,225 | ₩74,679 | -0.34% | 97.6만 |
|---|
| 2025.12.04 | ₩75,294 | ₩75,628 | ₩74,024 | ₩74,746 | -0.73% | 67.9만 |
|---|
| 2025.12.03 | ₩76,496 | ₩76,830 | ₩75,334 | ₩75,601 | -1.17% | 82.5만 |
|---|
| 2025.12.02 | ₩74,372 | ₩76,095 | ₩73,129 | ₩75,294 | +1.24% | 104.3만 |
|---|
| 2025.12.01 | ₩76,403 | ₩77,071 | ₩73,477 | ₩74,238 | -2.83% | 155.3만 |
|---|
| 2025.11.28 | ₩77,886 | ₩78,207 | ₩75,975 | ₩76,603 | -1.65% | 212.6만 |
|---|
| 2025.11.26 | ₩78,033 | ₩79,583 | ₩76,590 | ₩77,378 | -0.84% | 145.1만 |
|---|
| 2025.11.25 | ₩78,955 | ₩79,877 | ₩77,726 | ₩78,648 | -0.39% | 201.2만 |
|---|
| 2025.11.24 | ₩80,986 | ₩81,534 | ₩79,276 | ₩80,425 | -0.69% | 90만 |
|---|
| 2025.11.21 | ₩80,812 | ₩82,883 | ₩79,195 | ₩82,629 | +2.25% | 104.3만 |
|---|
| 2025.11.20 | ₩82,242 | ₩83,885 | ₩80,077 | ₩80,385 | -2.26% | 86.2만 |
|---|
| 2025.11.19 | ₩81,547 | ₩82,763 | ₩80,532 | ₩81,641 | +0.11% | 64.7만 |
|---|
| 2025.11.18 | ₩82,028 | ₩83,832 | ₩80,866 | ₩83,217 | +1.45% | 71만 |
|---|
| 2025.11.17 | ₩82,643 | ₩83,271 | ₩81,494 | ₩82,269 | -0.45% | 55.9만 |
|---|
| 2025.11.14 | ₩81,119 | ₩83,097 | ₩78,300 | ₩82,643 | +1.88% | 54만 |
|---|
| 2025.11.13 | ₩84,393 | ₩84,460 | ₩82,095 | ₩82,522 | -2.22% | 94.8만 |
|---|
| 2025.11.12 | ₩83,658 | ₩84,260 | ₩82,937 | ₩84,206 | +0.65% | 55.1만 |
|---|
| 2025.11.11 | ₩86,678 | ₩86,678 | ₩81,881 | ₩83,645 | -3.50% | 69.4만 |
|---|
| 2025.11.10 | ₩85,569 | ₩87,547 | ₩85,048 | ₩86,210 | +0.75% | 63.2만 |
|---|
| 2025.11.07 | ₩84,433 | ₩86,304 | ₩83,698 | ₩85,475 | +1.23% | 74만 |
|---|
| 2025.11.06 | ₩82,843 | ₩84,567 | ₩82,028 | ₩84,447 | +1.94% | 86.2만 |
|---|
| 2025.11.05 | ₩81,427 | ₩82,857 | ₩80,812 | ₩81,908 | +0.59% | 50.1만 |
|---|
| 2025.11.04 | ₩80,385 | ₩81,427 | ₩79,195 | ₩81,160 | +0.96% | 77.7만 |
|---|
| 2025.11.03 | ₩82,001 | ₩82,362 | ₩80,532 | ₩82,335 | +0.41% | 52.9만 |
|---|
| 2025.10.31 | ₩82,843 | ₩82,843 | ₩80,291 | ₩82,442 | -0.48% | 173.2만 |
|---|
| 2025.10.30 | ₩80,184 | ₩83,778 | ₩78,287 | ₩81,694 | +1.88% | 78.7만 |
|---|
| 2025.10.29 | ₩82,763 | ₩84,246 | ₩82,536 | ₩82,883 | +0.15% | 68.9만 |
|---|
| 2025.10.28 | ₩80,812 | ₩82,335 | ₩80,157 | ₩82,095 | +1.59% | 57.7만 |
|---|
| 2025.10.27 | ₩80,839 | ₩81,494 | ₩79,543 | ₩80,425 | -0.51% | 38.2만 |
|---|
| 2025.10.24 | ₩79,877 | ₩82,015 | ₩79,877 | ₩80,665 | +0.99% | 63.5만 |
|---|
| 2025.10.23 | ₩78,835 | ₩81,721 | ₩78,621 | ₩80,612 | +2.25% | 86.5만 |
|---|
| 2025.10.22 | ₩76,283 | ₩78,220 | ₩75,280 | ₩78,086 | +2.36% | 33.1만 |
|---|
| 2025.10.21 | ₩77,071 | ₩77,392 | ₩75,548 | ₩76,002 | -1.39% | 46.5만 |
|---|
| 2025.10.20 | ₩77,498 | ₩78,821 | ₩76,723 | ₩77,418 | -0.10% | 56.9만 |
|---|
| 2025.10.17 | ₩74,385 | ₩77,472 | ₩73,650 | ₩76,790 | +3.23% | 98.6만 |
|---|
| 2025.10.16 | ₩73,463 | ₩77,832 | ₩73,223 | ₩74,465 | +1.36% | 83.5만 |
|---|
| 2025.10.15 | ₩72,394 | ₩73,811 | ₩72,167 | ₩72,915 | +0.72% | 62.6만 |
|---|
| 2025.10.14 | ₩70,590 | ₩71,780 | ₩70,230 | ₩71,352 | +1.08% | 58만 |
|---|
| 2025.10.13 | ₩72,889 | ₩73,396 | ₩71,071 | ₩72,354 | -0.73% | 80만 |
|---|
| 2025.10.10 | ₩73,343 | ₩74,946 | ₩72,221 | ₩72,301 | -1.42% | 74.4만 |
|---|