시장 데이터를 불러오는 중
전체 종목
타이드워터 과거 주가
Tidewater Inc. Common Stock · TDW · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tidewater Inc. Common Stock · TDW · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,604 | ₩114,377 | ₩112,683 | ₩113,924 | +0.28% | 47.1만 |
| 2026.10.08 | ₩112,137 | ₩113,177 | ₩111,483 | ₩112,964 | +0.74% | 59만 |
| 2026.10.07 | ₩109,576 | ₩111,350 | ₩109,443 | ₩111,230 | +1.51% | 66.3만 |
| 2026.10.06 | ₩111,937 | ₩115,524 | ₩108,296 | ₩109,456 | -2.22% | 45.4만 |
| 2026.10.05 | ₩109,696 | ₩113,750 | ₩108,949 | ₩111,937 | +2.04% | 69만 |
| 2026.10.02 | ₩112,110 | ₩112,123 | ₩108,922 | ₩109,923 | -1.95% | 46.7만 |
| 2026.10.01 | ₩107,295 | ₩110,430 | ₩106,442 | ₩109,603 | +2.15% | 58.7만 |
| 2026.09.30 | ₩108,642 | ₩110,163 | ₩108,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,162 |
| -0.44% |
| 56만 |
| 2026.09.29 | ₩109,549 | ₩110,043 | ₩107,749 | ₩108,216 | -1.22% | 49.6만 |
|---|
| 2026.09.28 | ₩113,364 | ₩113,884 | ₩110,896 | ₩111,056 | -2.04% | 41.2만 |
|---|
| 2026.09.25 | ₩114,497 | ₩116,271 | ₩112,670 | ₩113,017 | -1.29% | 39.3만 |
|---|
| 2026.09.24 | ₩116,164 | ₩117,671 | ₩114,711 | ₩115,791 | -0.32% | 44.5만 |
|---|
| 2026.09.23 | ₩116,898 | ₩117,631 | ₩113,964 | ₩114,577 | -1.99% | 34.1만 |
|---|
| 2026.09.22 | ₩112,977 | ₩117,872 | ₩112,723 | ₩116,244 | +2.89% | 68.9만 |
|---|
| 2026.09.21 | ₩114,684 | ₩115,564 | ₩113,190 | ₩114,124 | -0.49% | 43.4만 |
|---|
| 2026.09.18 | ₩116,925 | ₩117,178 | ₩114,324 | ₩115,618 | -1.12% | 111.6만 |
|---|
| 2026.09.17 | ₩118,605 | ₩119,699 | ₩116,858 | ₩117,138 | -1.24% | 52.5만 |
|---|
| 2026.09.16 | ₩120,819 | ₩121,846 | ₩116,058 | ₩117,591 | -2.67% | 52.7만 |
|---|
| 2026.09.15 | ₩119,259 | ₩122,459 | ₩118,952 | ₩122,419 | +2.65% | 83.7만 |
|---|
| 2026.09.14 | ₩124,033 | ₩124,607 | ₩117,898 | ₩118,138 | -4.75% | 84.3만 |
|---|
| 2026.09.11 | ₩123,406 | ₩124,180 | ₩121,166 | ₩123,993 | +0.48% | 45.2만 |
|---|
| 2026.09.10 | ₩125,807 | ₩125,807 | ₩120,566 | ₩122,686 | -2.48% | 40.8만 |
|---|
| 2026.09.09 | ₩124,607 | ₩126,007 | ₩122,513 | ₩124,127 | -0.39% | 54.2만 |
|---|
| 2026.09.08 | ₩127,194 | ₩128,634 | ₩122,553 | ₩122,699 | -3.53% | 72.6만 |
|---|
| 2026.09.04 | ₩125,247 | ₩126,287 | ₩123,153 | ₩125,714 | +0.37% | 47.7만 |
|---|
| 2026.09.03 | ₩134,023 | ₩134,636 | ₩125,153 | ₩126,140 | -5.88% | 86.8만 |
|---|
| 2026.09.02 | ₩126,300 | ₩135,476 | ₩126,034 | ₩134,183 | +6.24% | 73만 |
|---|
| 2026.09.01 | ₩129,368 | ₩131,582 | ₩126,034 | ₩128,181 | -0.92% | 103.3만 |
|---|
| 2026.08.31 | ₩125,674 | ₩126,474 | ₩121,979 | ₩124,193 | -1.18% | 43.4만 |
|---|
| 2026.08.28 | ₩124,033 | ₩125,407 | ₩122,860 | ₩123,526 | -0.41% | 35.2만 |
|---|
| 2026.08.27 | ₩118,045 | ₩125,367 | ₩118,045 | ₩124,087 | +5.12% | 40.8만 |
|---|
| 2026.08.26 | ₩121,219 | ₩121,819 | ₩117,925 | ₩118,445 | -2.29% | 67만 |
|---|
| 2026.08.25 | ₩122,579 | ₩124,100 | ₩121,593 | ₩123,126 | +0.45% | 39.7만 |
|---|
| 2026.08.24 | ₩126,487 | ₩128,341 | ₩122,526 | ₩123,926 | -2.02% | 74.7만 |
|---|
| 2026.08.21 | ₩129,168 | ₩130,035 | ₩126,901 | ₩127,034 | -1.65% | 67.9만 |
|---|
| 2026.08.20 | ₩126,701 | ₩128,874 | ₩125,594 | ₩128,688 | +1.57% | 68.2만 |
|---|
| 2026.08.19 | ₩126,701 | ₩127,701 | ₩124,927 | ₩126,207 | -0.39% | 41.7만 |
|---|
| 2026.08.18 | ₩126,154 | ₩127,127 | ₩124,353 | ₩125,540 | -0.49% | 42.6만 |
|---|
| 2026.08.17 | ₩125,740 | ₩127,047 | ₩124,233 | ₩125,327 | -0.33% | 50.4만 |
|---|
| 2026.08.14 | ₩123,366 | ₩127,127 | ₩123,033 | ₩125,740 | +1.92% | 46.2만 |
|---|
| 2026.08.13 | ₩119,712 | ₩122,699 | ₩118,672 | ₩122,059 | +1.96% | 75.3만 |
|---|
| 2026.08.12 | ₩121,366 | ₩123,966 | ₩118,965 | ₩122,179 | +0.67% | 78.5만 |
|---|
| 2026.08.11 | ₩120,032 | ₩121,686 | ₩119,099 | ₩121,633 | +1.33% | 47.1만 |
|---|
| 2026.08.10 | ₩112,443 | ₩119,539 | ₩112,430 | ₩119,539 | +6.31% | 79.2만 |
|---|
| 2026.08.07 | ₩107,749 | ₩110,990 | ₩107,722 | ₩110,483 | +2.54% | 45.5만 |
|---|
| 2026.08.06 | ₩105,015 | ₩109,776 | ₩105,015 | ₩108,789 | +3.59% | 84.3만 |
|---|
| 2026.08.05 | ₩111,897 | ₩111,897 | ₩103,041 | ₩103,174 | -7.79% | 85.9만 |
|---|
| 2026.08.04 | ₩98,013 | ₩113,630 | ₩97,359 | ₩112,283 | +14.56% | 181.3만 |
|---|
| 2026.08.03 | ₩98,600 | ₩98,680 | ₩95,079 | ₩95,332 | -3.31% | 75.4만 |
|---|
| 2026.07.31 | ₩97,920 | ₩101,054 | ₩97,093 | ₩100,107 | +2.23% | 57.4만 |
|---|
| 2026.07.30 | ₩97,346 | ₩99,173 | ₩97,013 | ₩98,000 | +0.67% | 40.9만 |
|---|
| 2026.07.29 | ₩101,921 | ₩102,827 | ₩96,199 | ₩97,413 | -4.42% | 67.9만 |
|---|
| 2026.07.28 | ₩104,735 | ₩104,788 | ₩99,080 | ₩99,613 | -4.89% | 61.3만 |
|---|
| 2026.07.27 | ₩102,721 | ₩106,175 | ₩102,721 | ₩104,748 | +1.97% | 61.2만 |
|---|
| 2026.07.24 | ₩104,668 | ₩105,908 | ₩102,374 | ₩104,748 | +0.08% | 44.3만 |
|---|
| 2026.07.23 | ₩105,135 | ₩105,762 | ₩102,174 | ₩103,281 | -1.76% | 59.1만 |
|---|
| 2026.07.22 | ₩103,241 | ₩105,815 | ₩102,321 | ₩102,747 | -0.48% | 47.2만 |
|---|
| 2026.07.21 | ₩100,267 | ₩105,295 | ₩98,986 | ₩104,148 | +3.87% | 62.7만 |
|---|
| 2026.07.20 | ₩100,040 | ₩102,627 | ₩100,027 | ₩100,600 | +0.56% | 42.2만 |
|---|
| 2026.07.17 | ₩99,493 | ₩101,334 | ₩98,346 | ₩101,120 | +1.64% | 50.8만 |
|---|
| 2026.07.16 | ₩99,973 | ₩101,654 | ₩98,613 | ₩99,533 | -0.44% | 48만 |
|---|
| 2026.07.15 | ₩99,587 | ₩100,120 | ₩96,693 | ₩99,853 | +0.27% | 60.2만 |
|---|
| 2026.07.14 | ₩99,867 | ₩100,454 | ₩97,679 | ₩98,653 | -1.22% | 50.3만 |
|---|
| 2026.07.13 | ₩98,760 | ₩100,640 | ₩97,813 | ₩99,160 | +0.41% | 67.1만 |
|---|
| 2026.07.10 | ₩95,252 | ₩98,333 | ₩93,492 | ₩97,853 | +2.73% | 58.5만 |
|---|
| 2026.07.09 | ₩97,026 | ₩98,186 | ₩93,198 | ₩94,239 | -2.87% | 102.5만 |
|---|
| 2026.07.08 | ₩96,399 | ₩99,080 | ₩95,772 | ₩98,506 | +2.19% | 104.7만 |
|---|
| 2026.07.07 | ₩93,412 | ₩95,772 | ₩92,065 | ₩94,892 | +1.58% | 104.4만 |
|---|
| 2026.07.06 | ₩90,904 | ₩93,438 | ₩90,104 | ₩90,944 | +0.04% | 66.5만 |
|---|
| 2026.07.02 | ₩90,944 | ₩92,225 | ₩89,851 | ₩90,851 | -0.10% | 82.8만 |
|---|
| 2026.07.01 | ₩89,104 | ₩90,798 | ₩88,904 | ₩89,397 | +0.33% | 86.5만 |
|---|
| 2026.06.30 | ₩88,877 | ₩89,797 | ₩88,557 | ₩88,864 | -0.02% | 52.8만 |
|---|
| 2026.06.29 | ₩89,277 | ₩90,518 | ₩87,530 | ₩88,824 | -0.51% | 80.4만 |
|---|
| 2026.06.26 | ₩87,010 | ₩89,784 | ₩85,930 | ₩89,784 | +3.19% | 230.1만 |
|---|
| 2026.06.25 | ₩85,530 | ₩88,077 | ₩85,530 | ₩87,703 | +2.54% | 57.4만 |
|---|
| 2026.06.24 | ₩85,716 | ₩87,517 | ₩84,689 | ₩86,156 | +0.51% | 101만 |
|---|
| 2026.06.23 | ₩87,757 | ₩89,584 | ₩87,397 | ₩88,570 | +0.93% | 50.4만 |
|---|
| 2026.06.22 | ₩86,050 | ₩88,770 | ₩84,303 | ₩88,490 | +2.84% | 87.1만 |
|---|
| 2026.06.18 | ₩89,824 | ₩89,824 | ₩83,636 | ₩86,250 | -3.98% | 195.9만 |
|---|
| 2026.06.17 | ₩94,452 | ₩95,212 | ₩89,877 | ₩90,304 | -4.39% | 118.9만 |
|---|
| 2026.06.16 | ₩98,173 | ₩98,693 | ₩94,572 | ₩94,679 | -3.56% | 91.4만 |
|---|
| 2026.06.15 | ₩100,947 | ₩101,694 | ₩98,866 | ₩99,160 | -1.77% | 50.2만 |
|---|
| 2026.06.12 | ₩98,053 | ₩103,028 | ₩97,079 | ₩102,574 | +4.61% | 51.5만 |
|---|
| 2026.06.11 | ₩100,614 | ₩101,587 | ₩97,853 | ₩98,986 | -1.62% | 96.6만 |
|---|
| 2026.06.10 | ₩97,853 | ₩99,813 | ₩97,613 | ₩97,946 | +0.10% | 63.6만 |
|---|
| 2026.06.09 | ₩99,427 | ₩100,227 | ₩95,439 | ₩97,559 | -1.88% | 65.5만 |
|---|
| 2026.06.08 | ₩97,853 | ₩99,933 | ₩97,493 | ₩99,147 | +1.32% | 62.9만 |
|---|
| 2026.06.05 | ₩100,547 | ₩100,920 | ₩95,852 | ₩96,666 | -3.86% | 60.3만 |
|---|
| 2026.06.04 | ₩97,213 | ₩100,187 | ₩96,959 | ₩99,066 | +1.91% | 56.1만 |
|---|
| 2026.06.03 | ₩100,240 | ₩100,494 | ₩98,106 | ₩98,693 | -1.54% | 69.5만 |
|---|
| 2026.06.02 | ₩99,400 | ₩100,814 | ₩98,733 | ₩99,907 | +0.51% | 43.4만 |
|---|
| 2026.06.01 | ₩99,013 | ₩99,827 | ₩97,813 | ₩99,440 | +0.43% | 51.7만 |
|---|
| 2026.05.29 | ₩98,826 | ₩100,080 | ₩97,466 | ₩98,013 | -0.82% | 70.8만 |
|---|
| 2026.05.28 | ₩101,187 | ₩101,200 | ₩98,080 | ₩99,640 | -1.53% | 64만 |
|---|
| 2026.05.27 | ₩101,854 | ₩102,694 | ₩99,893 | ₩100,147 | -1.68% | 88.9만 |
|---|
| 2026.05.26 | ₩105,828 | ₩108,696 | ₩104,108 | ₩105,015 | -0.77% | 51.2만 |
|---|
| 2026.05.22 | ₩108,776 | ₩108,776 | ₩105,628 | ₩105,748 | -2.78% | 74만 |
|---|
| 2026.05.21 | ₩113,137 | ₩113,364 | ₩106,655 | ₩108,296 | -4.28% | 70.9만 |
|---|
| 2026.05.20 | ₩112,350 | ₩115,671 | ₩112,030 | ₩112,777 | +0.38% | 70.7만 |
|---|
| 2026.05.19 | ₩114,004 | ₩114,017 | ₩110,790 | ₩111,870 | -1.87% | 57.7만 |
|---|
| 2026.05.18 | ₩108,469 | ₩114,097 | ₩107,962 | ₩113,764 | +4.88% | 107.9만 |
|---|
| 2026.05.15 | ₩108,242 | ₩110,363 | ₩107,522 | ₩109,829 | +1.47% | 64.3만 |
|---|
| 2026.05.14 | ₩107,522 | ₩110,043 | ₩107,522 | ₩109,029 | +1.40% | 42.3만 |
|---|
| 2026.05.13 | ₩108,762 | ₩110,229 | ₩105,428 | ₩108,149 | -0.56% | 51.6만 |
|---|
| 2026.05.12 | ₩108,456 | ₩110,096 | ₩107,482 | ₩108,696 | +0.22% | 47.8만 |
|---|
| 2026.05.11 | ₩109,176 | ₩110,269 | ₩106,215 | ₩108,469 | -0.65% | 73.9만 |
|---|
| 2026.05.08 | ₩103,548 | ₩108,616 | ₩103,441 | ₩108,242 | +4.53% | 108.3만 |
|---|
| 2026.05.07 | ₩107,202 | ₩108,696 | ₩102,454 | ₩103,841 | -3.14% | 126.4만 |
|---|
| 2026.05.06 | ₩109,243 | ₩110,750 | ₩106,388 | ₩108,989 | -0.23% | 103.9만 |
|---|
| 2026.05.05 | ₩110,670 | ₩116,151 | ₩108,029 | ₩113,377 | +2.45% | 115만 |
|---|
| 2026.05.04 | ₩116,364 | ₩118,525 | ₩115,111 | ₩116,138 | -0.19% | 102.4만 |
|---|
| 2026.05.01 | ₩117,885 | ₩118,165 | ₩114,030 | ₩117,165 | -0.61% | 63.1만 |
|---|
| 2026.04.30 | ₩116,711 | ₩119,965 | ₩114,697 | ₩119,139 | +2.08% | 62.3만 |
|---|
| 2026.04.29 | ₩116,431 | ₩118,138 | ₩112,217 | ₩117,805 | +1.18% | 89.2만 |
|---|
| 2026.04.28 | ₩123,406 | ₩124,140 | ₩115,444 | ₩115,591 | -6.33% | 112.6만 |
|---|
| 2026.04.27 | ₩119,405 | ₩124,207 | ₩118,058 | ₩121,526 | +1.78% | 166.3만 |
|---|
| 2026.04.24 | ₩114,204 | ₩118,325 | ₩113,364 | ₩118,058 | +3.37% | 78.3만 |
|---|
| 2026.04.23 | ₩114,457 | ₩116,311 | ₩113,204 | ₩114,191 | -0.23% | 74.2만 |
|---|
| 2026.04.22 | ₩113,524 | ₩115,924 | ₩111,843 | ₩114,217 | +0.61% | 50.4만 |
|---|
| 2026.04.21 | ₩114,511 | ₩116,551 | ₩111,203 | ₩111,857 | -2.32% | 46.5만 |
|---|
| 2026.04.20 | ₩113,310 | ₩115,618 | ₩111,230 | ₩113,377 | +0.06% | 76.9만 |
|---|
| 2026.04.17 | ₩109,136 | ₩114,351 | ₩107,082 | ₩113,697 | +4.18% | 92.2만 |
|---|
| 2026.04.16 | ₩111,510 | ₩113,790 | ₩111,070 | ₩112,523 | +0.91% | 83.5만 |
|---|
| 2026.04.15 | ₩112,403 | ₩113,657 | ₩110,496 | ₩111,510 | -0.79% | 72.1만 |
|---|
| 2026.04.14 | ₩116,098 | ₩116,098 | ₩111,617 | ₩112,403 | -3.18% | 80.1만 |
|---|
| 2026.04.13 | ₩115,978 | ₩117,751 | ₩115,484 | ₩117,138 | +1.00% | 52.1만 |
|---|
| 2026.04.10 | ₩116,191 | ₩116,858 | ₩113,537 | ₩114,831 | -1.17% | 64.9만 |
|---|
| 2026.04.09 | ₩117,405 | ₩118,698 | ₩116,218 | ₩116,951 | -0.39% | 66.7만 |
|---|
| 2026.04.08 | ₩108,682 | ₩117,485 | ₩108,202 | ₩117,151 | +7.79% | 81.9만 |
|---|
| 2026.04.07 | ₩115,364 | ₩116,511 | ₩113,177 | ₩115,031 | -0.29% | 56.8만 |
|---|
| 2026.04.06 | ₩111,963 | ₩114,977 | ₩110,630 | ₩113,790 | +1.63% | 54.5만 |
|---|
| 2026.04.02 | ₩110,683 | ₩116,871 | ₩110,683 | ₩112,537 | +1.67% | 69.3만 |
|---|
| 2026.04.01 | ₩108,082 | ₩114,617 | ₩107,682 | ₩111,283 | +2.96% | 131.1만 |
|---|
| 2026.03.31 | ₩110,029 | ₩114,351 | ₩108,922 | ₩111,430 | +1.27% | 114.9만 |
|---|
| 2026.03.30 | ₩111,096 | ₩111,643 | ₩108,256 | ₩109,216 | -1.69% | 156.2만 |
|---|
| 2026.03.27 | ₩105,748 | ₩110,536 | ₩105,748 | ₩109,896 | +3.92% | 78.4만 |
|---|
| 2026.03.26 | ₩103,174 | ₩109,203 | ₩103,174 | ₩107,762 | +4.45% | 68.5만 |
|---|
| 2026.03.25 | ₩101,027 | ₩104,375 | ₩100,614 | ₩103,788 | +2.73% | 53.9만 |
|---|
| 2026.03.24 | ₩100,360 | ₩103,121 | ₩100,067 | ₩102,561 | +2.19% | 60.1만 |
|---|
| 2026.03.23 | ₩95,506 | ₩102,374 | ₩95,119 | ₩100,614 | +5.35% | 67.6만 |
|---|
| 2026.03.20 | ₩99,026 | ₩99,587 | ₩95,612 | ₩96,666 | -2.38% | 119.9만 |
|---|
| 2026.03.19 | ₩99,973 | ₩101,387 | ₩98,920 | ₩99,066 | -0.91% | 96.1만 |
|---|
| 2026.03.18 | ₩101,494 | ₩103,614 | ₩100,080 | ₩100,387 | -1.09% | 85만 |
|---|
| 2026.03.17 | ₩100,320 | ₩102,721 | ₩99,760 | ₩101,547 | +1.22% | 64.8만 |
|---|
| 2026.03.16 | ₩102,361 | ₩102,374 | ₩98,346 | ₩99,040 | -3.24% | 60.5만 |
|---|
| 2026.03.13 | ₩101,467 | ₩104,415 | ₩100,000 | ₩102,374 | +0.89% | 66.2만 |
|---|
| 2026.03.12 | ₩101,360 | ₩106,709 | ₩99,133 | ₩101,894 | +0.53% | 97.4만 |
|---|
| 2026.03.11 | ₩100,867 | ₩102,281 | ₩98,960 | ₩102,041 | +1.16% | 71만 |
|---|
| 2026.03.10 | ₩105,842 | ₩106,548 | ₩102,121 | ₩102,614 | -3.05% | 94.7만 |
|---|
| 2026.03.09 | ₩101,854 | ₩108,309 | ₩98,320 | ₩108,029 | +6.06% | 144.5만 |
|---|
| 2026.03.06 | ₩107,842 | ₩109,189 | ₩102,961 | ₩103,748 | -3.80% | 101.5만 |
|---|
| 2026.03.05 | ₩113,270 | ₩113,270 | ₩106,082 | ₩107,069 | -5.48% | 96.6만 |
|---|
| 2026.03.04 | ₩116,765 | ₩117,551 | ₩110,470 | ₩111,763 | -4.28% | 111.4만 |
|---|
| 2026.03.03 | ₩115,684 | ₩118,685 | ₩108,696 | ₩116,925 | +1.07% | 214.9만 |
|---|
| 2026.03.02 | ₩107,149 | ₩107,722 | ₩104,308 | ₩106,522 | -0.59% | 101.5만 |
|---|
| 2026.02.27 | ₩103,201 | ₩106,162 | ₩102,707 | ₩105,922 | +2.64% | 83.8만 |
|---|
| 2026.02.26 | ₩103,734 | ₩105,535 | ₩102,307 | ₩103,508 | -0.22% | 63.5만 |
|---|
| 2026.02.25 | ₩106,589 | ₩106,989 | ₩102,961 | ₩104,761 | -1.71% | 86.5만 |
|---|
| 2026.02.24 | ₩103,641 | ₩107,362 | ₩102,574 | ₩105,935 | +2.21% | 92.7만 |
|---|
| 2026.02.23 | ₩102,507 | ₩109,363 | ₩101,414 | ₩105,241 | +2.67% | 156.7만 |
|---|
| 2026.02.20 | ₩97,439 | ₩98,973 | ₩96,199 | ₩97,866 | +0.44% | 67.5만 |
|---|
| 2026.02.19 | ₩96,332 | ₩98,533 | ₩95,052 | ₩98,493 | +2.24% | 84.2만 |
|---|
| 2026.02.18 | ₩94,692 | ₩96,266 | ₩93,732 | ₩95,279 | +0.62% | 73.1만 |
|---|
| 2026.02.17 | ₩93,358 | ₩94,612 | ₩90,784 | ₩93,225 | -0.14% | 99.3만 |
|---|
| 2026.02.13 | ₩90,624 | ₩94,052 | ₩88,330 | ₩93,265 | +2.91% | 61.2만 |
|---|
| 2026.02.12 | ₩95,039 | ₩95,452 | ₩88,424 | ₩90,131 | -5.16% | 72.4만 |
|---|
| 2026.02.11 | ₩93,358 | ₩95,025 | ₩91,665 | ₩94,905 | +1.66% | 76.3만 |
|---|
| 2026.02.10 | ₩90,598 | ₩92,185 | ₩88,650 | ₩91,478 | +0.97% | 49.9만 |
|---|
| 2026.02.09 | ₩90,051 | ₩90,998 | ₩88,397 | ₩90,171 | +0.13% | 66.9만 |
|---|
| 2026.02.06 | ₩84,156 | ₩89,050 | ₩83,782 | ₩88,490 | +5.15% | 77만 |
|---|
| 2026.02.05 | ₩88,877 | ₩88,877 | ₩82,822 | ₩84,503 | -4.92% | 73만 |
|---|
| 2026.02.04 | ₩87,210 | ₩90,584 | ₩87,210 | ₩90,011 | +3.21% | 71.2만 |
|---|
| 2026.02.03 | ₩86,943 | ₩88,437 | ₩84,356 | ₩87,157 | +0.25% | 72.6만 |
|---|
| 2026.02.02 | ₩80,448 | ₩86,877 | ₩80,088 | ₩86,210 | +7.16% | 101.8만 |
|---|
| 2026.01.30 | ₩81,328 | ₩84,476 | ₩80,728 | ₩83,342 | +2.48% | 91.3만 |
|---|
| 2026.01.29 | ₩83,996 | ₩85,369 | ₩80,955 | ₩83,316 | -0.81% | 66.9만 |
|---|
| 2026.01.28 | ₩85,770 | ₩86,530 | ₩79,448 | ₩81,302 | -5.21% | 101.9만 |
|---|
| 2026.01.27 | ₩83,142 | ₩85,756 | ₩82,862 | ₩84,583 | +1.73% | 73.3만 |
|---|
| 2026.01.26 | ₩82,209 | ₩83,542 | ₩81,702 | ₩82,275 | +0.08% | 74.1만 |
|---|
| 2026.01.23 | ₩80,648 | ₩82,649 | ₩79,755 | ₩80,528 | -0.15% | 89.4만 |
|---|
| 2026.01.22 | ₩79,675 | ₩80,688 | ₩78,394 | ₩79,074 | -0.75% | 62.7만 |
|---|
| 2026.01.21 | ₩77,101 | ₩79,661 | ₩76,874 | ₩79,461 | +3.06% | 78만 |
|---|
| 2026.01.20 | ₩75,407 | ₩77,034 | ₩74,767 | ₩75,714 | +0.41% | 60.2만 |
|---|
| 2026.01.16 | ₩77,981 | ₩78,581 | ₩76,580 | ₩76,620 | -1.74% | 49.6만 |
|---|
| 2026.01.15 | ₩77,621 | ₩78,288 | ₩76,981 | ₩77,834 | +0.27% | 52.4만 |
|---|
| 2026.01.14 | ₩77,127 | ₩79,808 | ₩77,101 | ₩78,674 | +2.01% | 76.6만 |
|---|
| 2026.01.13 | ₩77,167 | ₩77,714 | ₩75,740 | ₩75,820 | -1.75% | 46.1만 |
|---|
| 2026.01.12 | ₩75,380 | ₩77,874 | ₩74,593 | ₩76,354 | +1.29% | 75.1만 |
|---|
| 2026.01.09 | ₩76,074 | ₩77,087 | ₩74,673 | ₩75,353 | -0.95% | 54.5만 |
|---|
| 2026.01.08 | ₩70,019 | ₩76,527 | ₩70,019 | ₩75,620 | +8.00% | 113.7만 |
|---|
| 2026.01.07 | ₩71,352 | ₩71,619 | ₩69,512 | ₩70,579 | -1.08% | 50.1만 |
|---|
| 2026.01.06 | ₩69,712 | ₩73,126 | ₩69,045 | ₩71,032 | +1.89% | 60.2만 |
|---|
| 2026.01.05 | ₩73,233 | ₩73,446 | ₩68,605 | ₩69,299 | -5.37% | 88만 |
|---|
| 2026.01.02 | ₩67,698 | ₩70,205 | ₩66,578 | ₩69,659 | +2.90% | 50.3만 |
|---|
| 2025.12.31 | ₩68,032 | ₩68,338 | ₩66,991 | ₩67,365 | -0.98% | 49.6만 |
|---|
| 2025.12.30 | ₩67,938 | ₩68,538 | ₩67,391 | ₩67,685 | -0.37% | 49.6만 |
|---|
| 2025.12.29 | ₩67,258 | ₩68,205 | ₩67,085 | ₩67,298 | +0.06% | 41만 |
|---|
| 2025.12.26 | ₩67,458 | ₩68,085 | ₩66,618 | ₩67,125 | -0.49% | 30.7만 |
|---|
| 2025.12.24 | ₩67,711 | ₩68,205 | ₩67,351 | ₩67,725 | +0.02% | 14.9만 |
|---|
| 2025.12.23 | ₩68,352 | ₩68,818 | ₩67,458 | ₩68,112 | -0.35% | 33.3만 |
|---|
| 2025.12.22 | ₩68,512 | ₩69,779 | ₩67,818 | ₩68,352 | -0.23% | 54.7만 |
|---|
| 2025.12.19 | ₩66,911 | ₩68,472 | ₩66,071 | ₩67,151 | +0.36% | 152.7만 |
|---|
| 2025.12.18 | ₩70,472 | ₩71,112 | ₩67,218 | ₩67,351 | -4.43% | 104.6만 |
|---|
| 2025.12.17 | ₩70,912 | ₩71,579 | ₩69,138 | ₩70,926 | +0.02% | 89.1만 |
|---|
| 2025.12.16 | ₩73,446 | ₩73,940 | ₩69,699 | ₩70,405 | -4.14% | 80.3만 |
|---|
| 2025.12.15 | ₩74,593 | ₩75,353 | ₩72,379 | ₩75,327 | +0.98% | 78.8만 |
|---|
| 2025.12.12 | ₩77,421 | ₩77,674 | ₩73,833 | ₩74,313 | -4.01% | 82.2만 |
|---|
| 2025.12.11 | ₩76,020 | ₩77,727 | ₩75,634 | ₩77,034 | +1.33% | 51.6만 |
|---|
| 2025.12.10 | ₩77,661 | ₩78,248 | ₩75,500 | ₩76,234 | -1.84% | 69.2만 |
|---|
| 2025.12.09 | ₩75,714 | ₩78,461 | ₩75,714 | ₩77,607 | +2.50% | 41.3만 |
|---|
| 2025.12.08 | ₩76,167 | ₩77,861 | ₩75,340 | ₩76,087 | -0.11% | 45.8만 |
|---|
| 2025.12.05 | ₩80,021 | ₩80,395 | ₩76,701 | ₩76,861 | -3.95% | 62만 |
|---|
| 2025.12.04 | ₩80,021 | ₩80,315 | ₩78,021 | ₩79,355 | -0.83% | 62.1만 |
|---|
| 2025.12.03 | ₩73,740 | ₩79,755 | ₩73,406 | ₩79,688 | +8.07% | 103.9만 |
|---|
| 2025.12.02 | ₩72,899 | ₩73,326 | ₩71,192 | ₩72,873 | -0.04% | 44만 |
|---|
| 2025.12.01 | ₩71,739 | ₩73,833 | ₩71,446 | ₩73,180 | +2.01% | 53.8만 |
|---|
| 2025.11.28 | ₩70,045 | ₩72,593 | ₩69,939 | ₩72,046 | +2.86% | 41.6만 |
|---|
| 2025.11.26 | ₩69,659 | ₩70,726 | ₩67,031 | ₩70,232 | +0.82% | 116.2만 |
|---|
| 2025.11.25 | ₩71,499 | ₩71,886 | ₩66,765 | ₩69,605 | -2.65% | 85.5만 |
|---|
| 2025.11.24 | ₩71,126 | ₩71,846 | ₩69,272 | ₩71,272 | +0.21% | 78.5만 |
|---|
| 2025.11.21 | ₩69,699 | ₩72,033 | ₩67,845 | ₩71,686 | +2.85% | 92.1만 |
|---|
| 2025.11.20 | ₩74,673 | ₩76,207 | ₩69,539 | ₩69,885 | -6.41% | 124.3만 |
|---|
| 2025.11.19 | ₩74,033 | ₩76,034 | ₩72,859 | ₩74,647 | +0.83% | 52.1만 |
|---|
| 2025.11.18 | ₩74,540 | ₩77,581 | ₩74,300 | ₩76,260 | +2.31% | 52.6만 |
|---|
| 2025.11.17 | ₩79,488 | ₩79,488 | ₩74,820 | ₩75,367 | -5.18% | 80.7만 |
|---|
| 2025.11.14 | ₩74,967 | ₩79,355 | ₩74,073 | ₩78,381 | +4.55% | 85.9만 |
|---|
| 2025.11.13 | ₩73,473 | ₩77,821 | ₩73,473 | ₩76,634 | +4.30% | 118.3만 |
|---|
| 2025.11.12 | ₩76,540 | ₩77,354 | ₩72,539 | ₩72,940 | -4.70% | 146.7만 |
|---|
| 2025.11.11 | ₩70,432 | ₩79,261 | ₩70,005 | ₩78,581 | +11.57% | 238.4만 |
|---|
| 2025.11.10 | ₩72,286 | ₩73,740 | ₩70,259 | ₩72,926 | +0.89% | 139.2만 |
|---|
| 2025.11.07 | ₩67,378 | ₩70,846 | ₩66,404 | ₩70,552 | +4.71% | 94.7만 |
|---|
| 2025.11.06 | ₩68,525 | ₩69,219 | ₩66,938 | ₩67,952 | -0.84% | 63.9만 |
|---|
| 2025.11.05 | ₩67,858 | ₩69,805 | ₩66,938 | ₩68,285 | +0.63% | 45.3만 |
|---|
| 2025.11.04 | ₩67,538 | ₩68,312 | ₩66,298 | ₩67,818 | +0.41% | 61.9만 |
|---|
| 2025.11.03 | ₩67,445 | ₩70,486 | ₩66,284 | ₩69,178 | +2.57% | 107.1만 |
|---|
| 2025.10.31 | ₩67,178 | ₩67,591 | ₩66,004 | ₩67,471 | +0.44% | 62.7만 |
|---|
| 2025.10.30 | ₩65,271 | ₩68,285 | ₩64,644 | ₩67,271 | +3.06% | 64.7만 |
|---|
| 2025.10.29 | ₩64,924 | ₩66,885 | ₩64,150 | ₩65,884 | +1.48% | 63.5만 |
|---|
| 2025.10.28 | ₩64,511 | ₩65,444 | ₩63,484 | ₩64,911 | +0.62% | 55.6만 |
|---|
| 2025.10.27 | ₩66,644 | ₩67,418 | ₩64,577 | ₩64,924 | -2.58% | 52.6만 |
|---|
| 2025.10.24 | ₩68,685 | ₩69,325 | ₩65,551 | ₩65,764 | -4.25% | 115.7만 |
|---|
| 2025.10.23 | ₩66,111 | ₩69,098 | ₩66,084 | ₩68,578 | +3.73% | 101.3만 |
|---|
| 2025.10.22 | ₩63,577 | ₩65,017 | ₩63,030 | ₩64,177 | +0.94% | 63만 |
|---|
| 2025.10.21 | ₩64,791 | ₩64,884 | ₩62,817 | ₩63,070 | -2.66% | 60.9만 |
|---|
| 2025.10.20 | ₩63,510 | ₩64,724 | ₩62,217 | ₩63,724 | +0.34% | 92.7만 |
|---|
| 2025.10.17 | ₩64,484 | ₩65,644 | ₩63,884 | ₩64,417 | -0.10% | 46.4만 |
|---|
| 2025.10.16 | ₩67,551 | ₩67,831 | ₩63,950 | ₩65,377 | -3.22% | 72.9만 |
|---|
| 2025.10.15 | ₩66,618 | ₩68,018 | ₩66,298 | ₩67,298 | +1.02% | 60만 |
|---|
| 2025.10.14 | ₩64,191 | ₩66,658 | ₩63,724 | ₩65,924 | +2.70% | 51.6만 |
|---|
| 2025.10.13 | ₩65,377 | ₩66,191 | ₩64,017 | ₩66,191 | +1.24% | 74.9만 |
|---|
| 2025.10.10 | ₩68,018 | ₩68,605 | ₩63,964 | ₩63,990 | -5.92% | 82만 |
|---|