시장 데이터를 불러오는 중
전체 종목
텍 리소스 과거 주가
Teck Resources Ltd Ordinary Shares · TECK · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teck Resources Ltd Ordinary Shares · TECK · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,430 | ₩90,912 | ₩89,016 | ₩90,832 | +1.57% | 283만 |
| 2026.10.08 | ₩86,801 | ₩87,468 | ₩86,107 | ₩86,520 | -0.32% | 235.4만 |
| 2026.10.07 | ₩87,815 | ₩87,815 | ₩86,721 | ₩87,281 | -0.61% | 149.9만 |
| 2026.10.06 | ₩91,099 | ₩91,165 | ₩89,377 | ₩89,564 | -1.68% | 173.5만 |
| 2026.10.05 | ₩91,099 | ₩91,619 | ₩89,524 | ₩90,592 | -0.56% | 216.5만 |
| 2026.10.02 | ₩89,137 | ₩91,646 | ₩88,456 | ₩91,513 | +2.67% | 393만 |
| 2026.10.01 | ₩86,147 | ₩87,882 | ₩85,506 | ₩87,054 | +1.05% | 282만 |
| 2026.09.30 | ₩87,882 | ₩90,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,815 |
| -0.08% |
| 432만 |
| 2026.09.29 | ₩87,575 | ₩88,242 | ₩86,253 | ₩86,560 | -1.16% | 292.6만 |
|---|
| 2026.09.28 | ₩85,559 | ₩87,108 | ₩85,426 | ₩86,974 | +1.65% | 328.7만 |
|---|
| 2026.09.25 | ₩87,962 | ₩88,683 | ₩87,335 | ₩88,162 | +0.23% | 321.6만 |
|---|
| 2026.09.24 | ₩88,416 | ₩88,816 | ₩85,680 | ₩88,776 | +0.41% | 394.8만 |
|---|
| 2026.09.23 | ₩89,177 | ₩89,577 | ₩87,682 | ₩89,163 | -0.01% | 347.5만 |
|---|
| 2026.09.22 | ₩90,485 | ₩92,607 | ₩89,911 | ₩91,940 | +1.61% | 216.1만 |
|---|
| 2026.09.21 | ₩89,524 | ₩89,911 | ₩88,095 | ₩89,110 | -0.46% | 213.1만 |
|---|
| 2026.09.18 | ₩87,134 | ₩87,548 | ₩85,973 | ₩87,455 | +0.37% | 207.8만 |
|---|
| 2026.09.17 | ₩87,441 | ₩88,683 | ₩87,041 | ₩87,054 | -0.44% | 159.4만 |
|---|
| 2026.09.16 | ₩87,134 | ₩87,295 | ₩84,238 | ₩85,760 | -1.58% | 202.5만 |
|---|
| 2026.09.15 | ₩87,495 | ₩87,495 | ₩84,945 | ₩86,294 | -1.37% | 301.4만 |
|---|
| 2026.09.14 | ₩85,506 | ₩88,723 | ₩84,371 | ₩88,429 | +3.42% | 336.8만 |
|---|
| 2026.09.11 | ₩88,843 | ₩89,217 | ₩87,882 | ₩88,683 | -0.18% | 211.7만 |
|---|
| 2026.09.10 | ₩87,575 | ₩88,309 | ₩86,040 | ₩87,962 | +0.44% | 389.8만 |
|---|
| 2026.09.09 | ₩94,796 | ₩95,650 | ₩92,247 | ₩93,888 | -0.96% | 313.6만 |
|---|
| 2026.09.08 | ₩95,330 | ₩96,852 | ₩94,836 | ₩96,064 | +0.77% | 540.9만 |
|---|
| 2026.09.04 | ₩90,204 | ₩92,607 | ₩90,191 | ₩92,233 | +2.25% | 212만 |
|---|
| 2026.09.03 | ₩92,220 | ₩92,647 | ₩89,937 | ₩91,860 | -0.39% | 244.5만 |
|---|
| 2026.09.02 | ₩90,551 | ₩91,646 | ₩88,683 | ₩89,524 | -1.14% | 204.9만 |
|---|
| 2026.09.01 | ₩89,630 | ₩90,712 | ₩88,656 | ₩89,150 | -0.54% | 374.5만 |
|---|
| 2026.08.31 | ₩93,768 | ₩93,768 | ₩90,578 | ₩90,925 | -3.03% | 265.6만 |
|---|
| 2026.08.28 | ₩95,624 | ₩95,744 | ₩92,020 | ₩92,554 | -3.21% | 323.5만 |
|---|
| 2026.08.27 | ₩94,930 | ₩95,223 | ₩93,795 | ₩94,155 | -0.82% | 259.5만 |
|---|
| 2026.08.26 | ₩95,463 | ₩96,011 | ₩94,796 | ₩94,930 | -0.56% | 404.3만 |
|---|
| 2026.08.25 | ₩92,514 | ₩95,610 | ₩92,447 | ₩95,597 | +3.33% | 397.6만 |
|---|
| 2026.08.24 | ₩92,967 | ₩93,795 | ₩91,820 | ₩93,702 | +0.79% | 281.4만 |
|---|
| 2026.08.21 | ₩91,192 | ₩92,714 | ₩90,765 | ₩92,367 | +1.29% | 487.3만 |
|---|
| 2026.08.20 | ₩86,107 | ₩88,469 | ₩85,893 | ₩88,309 | +2.56% | 214.5만 |
|---|
| 2026.08.19 | ₩87,535 | ₩88,709 | ₩86,641 | ₩88,029 | +0.56% | 224.9만 |
|---|
| 2026.08.18 | ₩85,506 | ₩86,133 | ₩83,851 | ₩85,306 | -0.23% | 321.4만 |
|---|
| 2026.08.17 | ₩85,893 | ₩86,988 | ₩85,533 | ₩86,547 | +0.76% | 238.9만 |
|---|
| 2026.08.14 | ₩84,852 | ₩86,120 | ₩84,385 | ₩84,799 | -0.06% | 141.3만 |
|---|
| 2026.08.13 | ₩86,867 | ₩87,028 | ₩84,505 | ₩85,106 | -2.03% | 242만 |
|---|
| 2026.08.12 | ₩90,738 | ₩90,899 | ₩88,015 | ₩88,029 | -2.99% | 178.2만 |
|---|
| 2026.08.11 | ₩89,524 | ₩89,964 | ₩88,136 | ₩88,282 | -1.39% | 235.2만 |
|---|
| 2026.08.10 | ₩88,723 | ₩90,498 | ₩87,615 | ₩89,257 | +0.60% | 253.9만 |
|---|
| 2026.08.07 | ₩89,243 | ₩89,657 | ₩88,282 | ₩88,723 | -0.58% | 218.8만 |
|---|
| 2026.08.06 | ₩86,801 | ₩89,110 | ₩86,694 | ₩88,256 | +1.68% | 326.5만 |
|---|
| 2026.08.05 | ₩87,708 | ₩88,709 | ₩87,495 | ₩88,162 | +0.52% | 352.9만 |
|---|
| 2026.08.04 | ₩84,932 | ₩87,455 | ₩84,411 | ₩86,414 | +1.74% | 452.9만 |
|---|
| 2026.08.03 | ₩79,273 | ₩80,941 | ₩78,926 | ₩80,354 | +1.36% | 227.8만 |
|---|
| 2026.07.31 | ₩83,384 | ₩83,504 | ₩80,047 | ₩80,407 | -3.57% | 464.6만 |
|---|
| 2026.07.30 | ₩82,022 | ₩83,557 | ₩80,461 | ₩83,410 | +1.69% | 455만 |
|---|
| 2026.07.29 | ₩77,604 | ₩79,459 | ₩75,709 | ₩76,723 | -1.14% | 349.6만 |
|---|
| 2026.07.28 | ₩77,818 | ₩79,126 | ₩76,283 | ₩78,258 | +0.57% | 252.7만 |
|---|
| 2026.07.27 | ₩80,861 | ₩81,382 | ₩78,405 | ₩79,753 | -1.37% | 298만 |
|---|
| 2026.07.24 | ₩80,661 | ₩81,809 | ₩80,194 | ₩80,340 | -0.40% | 337.1만 |
|---|
| 2026.07.23 | ₩78,645 | ₩80,514 | ₩78,178 | ₩79,887 | +1.58% | 424.7만 |
|---|
| 2026.07.22 | ₩75,255 | ₩76,723 | ₩75,255 | ₩76,363 | +1.47% | 365.5만 |
|---|
| 2026.07.21 | ₩73,653 | ₩75,949 | ₩73,293 | ₩75,856 | +2.99% | 497.9만 |
|---|
| 2026.07.20 | ₩72,572 | ₩73,400 | ₩71,811 | ₩72,746 | +0.24% | 400.1만 |
|---|
| 2026.07.17 | ₩72,172 | ₩74,654 | ₩71,598 | ₩73,480 | +1.81% | 372.5만 |
|---|
| 2026.07.16 | ₩75,575 | ₩75,882 | ₩74,374 | ₩74,467 | -1.47% | 226.8만 |
|---|
| 2026.07.15 | ₩79,953 | ₩80,140 | ₩76,149 | ₩77,351 | -3.26% | 450.6만 |
|---|
| 2026.07.14 | ₩78,885 | ₩80,420 | ₩78,885 | ₩80,207 | +1.68% | 449.1만 |
|---|
| 2026.07.13 | ₩77,818 | ₩78,298 | ₩77,030 | ₩78,045 | +0.29% | 363.5만 |
|---|
| 2026.07.10 | ₩77,097 | ₩80,220 | ₩77,070 | ₩79,847 | +3.57% | 394.6만 |
|---|
| 2026.07.09 | ₩76,283 | ₩79,980 | ₩75,749 | ₩79,059 | +3.64% | 350.3만 |
|---|
| 2026.07.08 | ₩75,255 | ₩75,695 | ₩72,132 | ₩74,921 | -0.44% | 432.9만 |
|---|
| 2026.07.07 | ₩78,926 | ₩79,433 | ₩76,990 | ₩77,911 | -1.29% | 277.1만 |
|---|
| 2026.07.06 | ₩81,261 | ₩82,383 | ₩80,274 | ₩82,022 | +0.94% | 234.8만 |
|---|
| 2026.07.02 | ₩79,953 | ₩82,102 | ₩79,046 | ₩80,100 | +0.18% | 257.1만 |
|---|
| 2026.07.01 | ₩77,724 | ₩79,766 | ₩77,671 | ₩79,219 | +1.92% | 200.1만 |
|---|
| 2026.06.30 | ₩79,486 | ₩79,967 | ₩78,525 | ₩79,366 | -0.15% | 195만 |
|---|
| 2026.06.29 | ₩78,312 | ₩78,312 | ₩76,256 | ₩77,671 | -0.82% | 270.1만 |
|---|
| 2026.06.26 | ₩77,738 | ₩79,993 | ₩77,084 | ₩77,711 | -0.03% | 329만 |
|---|
| 2026.06.25 | ₩79,580 | ₩80,007 | ₩77,751 | ₩78,752 | -1.04% | 200.2만 |
|---|
| 2026.06.24 | ₩75,695 | ₩77,257 | ₩74,721 | ₩77,017 | +1.75% | 485.2만 |
|---|
| 2026.06.23 | ₩79,046 | ₩80,647 | ₩78,352 | ₩79,580 | +0.68% | 333.4만 |
|---|
| 2026.06.22 | ₩84,518 | ₩84,919 | ₩83,357 | ₩84,812 | +0.35% | 340.5만 |
|---|
| 2026.06.18 | ₩86,294 | ₩87,188 | ₩85,066 | ₩85,906 | -0.45% | 308.3만 |
|---|
| 2026.06.17 | ₩89,177 | ₩90,698 | ₩87,588 | ₩87,775 | -1.57% | 370.9만 |
|---|
| 2026.06.16 | ₩89,163 | ₩90,458 | ₩88,269 | ₩89,417 | +0.28% | 322.3만 |
|---|
| 2026.06.15 | ₩90,939 | ₩91,379 | ₩88,015 | ₩88,309 | -2.89% | 278만 |
|---|
| 2026.06.12 | ₩86,494 | ₩87,788 | ₩86,107 | ₩86,547 | +0.06% | 264.9만 |
|---|
| 2026.06.11 | ₩82,156 | ₩85,186 | ₩81,221 | ₩84,892 | +3.33% | 253.7만 |
|---|
| 2026.06.10 | ₩81,088 | ₩82,236 | ₩79,166 | ₩79,967 | -1.38% | 304.9만 |
|---|
| 2026.06.09 | ₩84,452 | ₩85,239 | ₩79,433 | ₩82,623 | -2.17% | 262.6만 |
|---|
| 2026.06.08 | ₩83,557 | ₩84,051 | ₩82,356 | ₩82,876 | -0.81% | 222.7만 |
|---|
| 2026.06.05 | ₩86,761 | ₩86,921 | ₩81,488 | ₩82,316 | -5.12% | 483.9만 |
|---|
| 2026.06.04 | ₩89,110 | ₩90,485 | ₩88,669 | ₩89,804 | +0.78% | 223.7만 |
|---|
| 2026.06.03 | ₩91,032 | ₩91,846 | ₩89,070 | ₩89,737 | -1.42% | 351.6만 |
|---|
| 2026.06.02 | ₩90,872 | ₩95,103 | ₩90,858 | ₩94,182 | +3.64% | 506.5만 |
|---|
| 2026.06.01 | ₩87,548 | ₩91,045 | ₩86,707 | ₩90,565 | +3.45% | 277.3만 |
|---|
| 2026.05.29 | ₩88,029 | ₩89,016 | ₩87,201 | ₩88,309 | +0.32% | 259.6만 |
|---|
| 2026.05.28 | ₩86,387 | ₩88,950 | ₩85,266 | ₩88,216 | +2.12% | 357.1만 |
|---|
| 2026.05.27 | ₩86,507 | ₩87,134 | ₩85,025 | ₩87,081 | +0.66% | 303.2만 |
|---|
| 2026.05.26 | ₩85,573 | ₩87,094 | ₩85,573 | ₩87,041 | +1.72% | 401만 |
|---|
| 2026.05.22 | ₩82,930 | ₩84,505 | ₩82,569 | ₩83,637 | +0.85% | 295.7만 |
|---|
| 2026.05.21 | ₩81,595 | ₩84,452 | ₩81,462 | ₩84,091 | +3.06% | 315.1만 |
|---|
| 2026.05.20 | ₩80,647 | ₩82,049 | ₩79,620 | ₩81,715 | +1.32% | 321.4만 |
|---|
| 2026.05.19 | ₩78,605 | ₩80,180 | ₩78,085 | ₩79,259 | +0.83% | 392.8만 |
|---|
| 2026.05.18 | ₩82,836 | ₩82,836 | ₩79,513 | ₩80,407 | -2.93% | 279.9만 |
|---|
| 2026.05.15 | ₩80,928 | ₩82,463 | ₩80,234 | ₩81,889 | +1.19% | 353.7만 |
|---|
| 2026.05.14 | ₩89,230 | ₩89,337 | ₩87,268 | ₩87,295 | -2.17% | 272만 |
|---|
| 2026.05.13 | ₩88,589 | ₩90,325 | ₩87,655 | ₩89,217 | +0.71% | 311.7만 |
|---|
| 2026.05.12 | ₩86,253 | ₩88,242 | ₩84,492 | ₩88,055 | +2.09% | 319.2만 |
|---|
| 2026.05.11 | ₩86,934 | ₩88,763 | ₩86,587 | ₩87,148 | +0.25% | 284.7만 |
|---|
| 2026.05.08 | ₩83,984 | ₩86,654 | ₩83,704 | ₩86,587 | +3.10% | 383.8만 |
|---|
| 2026.05.07 | ₩85,466 | ₩85,519 | ₩81,008 | ₩81,101 | -5.11% | 394.9만 |
|---|
| 2026.05.06 | ₩83,143 | ₩84,104 | ₩82,423 | ₩82,770 | -0.45% | 488.6만 |
|---|
| 2026.05.05 | ₩77,604 | ₩77,698 | ₩76,750 | ₩77,150 | -0.58% | 194.4만 |
|---|
| 2026.05.04 | ₩77,270 | ₩77,377 | ₩74,868 | ₩75,775 | -1.93% | 194.1만 |
|---|
| 2026.05.01 | ₩77,431 | ₩79,286 | ₩77,351 | ₩77,351 | -0.10% | 234.2만 |
|---|
| 2026.04.30 | ₩77,431 | ₩78,378 | ₩76,416 | ₩77,991 | +0.72% | 338.8만 |
|---|
| 2026.04.29 | ₩77,030 | ₩77,150 | ₩74,935 | ₩75,068 | -2.55% | 209.4만 |
|---|
| 2026.04.28 | ₩77,244 | ₩78,298 | ₩76,002 | ₩77,164 | -0.10% | 320.1만 |
|---|
| 2026.04.27 | ₩80,354 | ₩80,487 | ₩78,819 | ₩80,380 | +0.03% | 206.8만 |
|---|
| 2026.04.24 | ₩80,994 | ₩81,622 | ₩79,940 | ₩80,314 | -0.84% | 310.7만 |
|---|
| 2026.04.23 | ₩81,568 | ₩84,452 | ₩79,473 | ₩81,088 | -0.59% | 726.8만 |
|---|
| 2026.04.22 | ₩77,804 | ₩79,339 | ₩77,577 | ₩79,099 | +1.66% | 304.5만 |
|---|
| 2026.04.21 | ₩78,578 | ₩78,899 | ₩75,562 | ₩75,695 | -3.67% | 278.6만 |
|---|
| 2026.04.20 | ₩78,885 | ₩79,713 | ₩78,338 | ₩78,926 | +0.05% | 192.8만 |
|---|
| 2026.04.17 | ₩79,633 | ₩80,914 | ₩78,485 | ₩79,259 | -0.47% | 424.3만 |
|---|
| 2026.04.16 | ₩78,805 | ₩78,966 | ₩77,190 | ₩77,230 | -2.00% | 174.7만 |
|---|
| 2026.04.15 | ₩78,392 | ₩79,019 | ₩77,084 | ₩77,791 | -0.77% | 185.7만 |
|---|
| 2026.04.14 | ₩78,285 | ₩78,605 | ₩77,404 | ₩78,605 | +0.41% | 471만 |
|---|
| 2026.04.13 | ₩74,761 | ₩76,763 | ₩74,708 | ₩76,616 | +2.48% | 208.9만 |
|---|
| 2026.04.10 | ₩75,842 | ₩76,229 | ₩74,588 | ₩75,428 | -0.55% | 291.7만 |
|---|
| 2026.04.09 | ₩74,881 | ₩75,829 | ₩72,879 | ₩72,959 | -2.57% | 301.4만 |
|---|
| 2026.04.08 | ₩76,416 | ₩76,643 | ₩73,707 | ₩74,334 | -2.72% | 426.9만 |
|---|
| 2026.04.07 | ₩70,303 | ₩70,330 | ₩68,554 | ₩70,129 | -0.25% | 229.6만 |
|---|
| 2026.04.06 | ₩70,610 | ₩71,130 | ₩69,248 | ₩70,556 | -0.08% | 133.9만 |
|---|
| 2026.04.02 | ₩67,366 | ₩70,610 | ₩67,340 | ₩70,516 | +4.68% | 323.5만 |
|---|
| 2026.04.01 | ₩71,077 | ₩71,985 | ₩70,503 | ₩70,984 | -0.13% | 345.1만 |
|---|
| 2026.03.31 | ₩66,792 | ₩69,208 | ₩66,405 | ₩69,075 | +3.42% | 358.1만 |
|---|
| 2026.03.30 | ₩65,658 | ₩66,005 | ₩63,963 | ₩64,497 | -1.77% | 283.5만 |
|---|
| 2026.03.27 | ₩63,148 | ₩65,404 | ₩62,988 | ₩64,790 | +2.60% | 354.5만 |
|---|
| 2026.03.26 | ₩64,510 | ₩65,484 | ₩63,976 | ₩64,830 | +0.50% | 459.6만 |
|---|
| 2026.03.25 | ₩66,939 | ₩67,660 | ₩66,299 | ₩67,220 | +0.42% | 318만 |
|---|
| 2026.03.24 | ₩62,521 | ₩64,990 | ₩62,107 | ₩64,817 | +3.67% | 483.1만 |
|---|
| 2026.03.23 | ₩64,403 | ₩65,324 | ₩62,975 | ₩64,363 | -0.06% | 533.6만 |
|---|
| 2026.03.20 | ₩62,868 | ₩63,415 | ₩59,972 | ₩60,546 | -3.69% | 951.6만 |
|---|
| 2026.03.19 | ₩59,545 | ₩64,003 | ₩59,464 | ₩63,215 | +6.16% | 800.5만 |
|---|
| 2026.03.18 | ₩65,484 | ₩65,484 | ₩64,069 | ₩65,257 | -0.35% | 483만 |
|---|
| 2026.03.17 | ₩66,939 | ₩67,273 | ₩65,885 | ₩66,686 | -0.38% | 280.7만 |
|---|
| 2026.03.16 | ₩65,871 | ₩66,966 | ₩65,524 | ₩66,872 | +1.52% | 392만 |
|---|
| 2026.03.13 | ₩67,193 | ₩68,474 | ₩65,044 | ₩66,112 | -1.61% | 527.6만 |
|---|
| 2026.03.12 | ₩69,996 | ₩70,223 | ₩67,954 | ₩69,235 | -1.09% | 416.8만 |
|---|
| 2026.03.11 | ₩69,128 | ₩71,865 | ₩68,755 | ₩71,104 | +2.86% | 611.3만 |
|---|
| 2026.03.10 | ₩70,196 | ₩71,464 | ₩69,796 | ₩70,036 | -0.23% | 337.8만 |
|---|
| 2026.03.09 | ₩65,137 | ₩68,434 | ₩64,243 | ₩68,007 | +4.41% | 699만 |
|---|
| 2026.03.06 | ₩67,139 | ₩68,661 | ₩66,272 | ₩67,460 | +0.48% | 368.8만 |
|---|
| 2026.03.05 | ₩72,572 | ₩73,199 | ₩70,370 | ₩71,371 | -1.66% | 531.3만 |
|---|
| 2026.03.04 | ₩74,748 | ₩75,402 | ₩73,680 | ₩74,080 | -0.89% | 440.7만 |
|---|
| 2026.03.03 | ₩71,838 | ₩74,414 | ₩70,129 | ₩74,027 | +3.05% | 823.6만 |
|---|
| 2026.03.02 | ₩76,643 | ₩76,883 | ₩75,161 | ₩76,336 | -0.40% | 695.6만 |
|---|
| 2026.02.27 | ₩81,275 | ₩81,395 | ₩77,804 | ₩78,605 | -3.28% | 436만 |
|---|
| 2026.02.26 | ₩80,060 | ₩81,515 | ₩79,072 | ₩81,408 | +1.68% | 454.2만 |
|---|
| 2026.02.25 | ₩83,117 | ₩83,304 | ₩81,555 | ₩81,996 | -1.35% | 406.3만 |
|---|
| 2026.02.24 | ₩78,418 | ₩80,834 | ₩78,178 | ₩79,833 | +1.80% | 279.1만 |
|---|
| 2026.02.23 | ₩79,980 | ₩81,008 | ₩78,005 | ₩78,912 | -1.34% | 245.2만 |
|---|
| 2026.02.20 | ₩77,497 | ₩79,740 | ₩77,497 | ₩79,286 | +2.31% | 254.2만 |
|---|
| 2026.02.19 | ₩75,375 | ₩79,233 | ₩75,255 | ₩79,139 | +4.99% | 308.3만 |
|---|
| 2026.02.18 | ₩78,271 | ₩80,033 | ₩77,551 | ₩79,233 | +1.23% | 349.6만 |
|---|
| 2026.02.17 | ₩74,427 | ₩77,671 | ₩73,493 | ₩77,257 | +3.80% | 393.3만 |
|---|
| 2026.02.13 | ₩76,883 | ₩79,019 | ₩76,323 | ₩78,632 | +2.27% | 282만 |
|---|
| 2026.02.12 | ₩80,087 | ₩80,487 | ₩77,270 | ₩78,178 | -2.38% | 380.9만 |
|---|
| 2026.02.11 | ₩80,087 | ₩81,088 | ₩77,684 | ₩80,594 | +0.63% | 355.1만 |
|---|
| 2026.02.10 | ₩76,870 | ₩78,378 | ₩76,750 | ₩77,871 | +1.30% | 212.6만 |
|---|
| 2026.02.09 | ₩73,853 | ₩77,417 | ₩73,466 | ₩77,217 | +4.55% | 371.7만 |
|---|
| 2026.02.06 | ₩72,866 | ₩73,653 | ₩72,545 | ₩73,426 | +0.77% | 417.6만 |
|---|
| 2026.02.05 | ₩72,972 | ₩74,761 | ₩71,264 | ₩71,384 | -2.18% | 594.7만 |
|---|
| 2026.02.04 | ₩80,007 | ₩80,340 | ₩73,773 | ₩74,614 | -6.74% | 555.4만 |
|---|
| 2026.02.03 | ₩76,843 | ₩79,700 | ₩76,363 | ₩79,072 | +2.90% | 730.7만 |
|---|
| 2026.02.02 | ₩73,066 | ₩73,853 | ₩72,051 | ₩72,826 | -0.33% | 809.9만 |
|---|
| 2026.01.30 | ₩74,387 | ₩75,001 | ₩71,104 | ₩71,758 | -3.53% | 640.2만 |
|---|
| 2026.01.29 | ₩80,020 | ₩81,034 | ₩76,203 | ₩77,831 | -2.74% | 638.8만 |
|---|
| 2026.01.28 | ₩76,016 | ₩76,269 | ₩74,588 | ₩75,882 | -0.18% | 302.5만 |
|---|
| 2026.01.27 | ₩73,106 | ₩75,362 | ₩73,106 | ₩75,335 | +3.05% | 364.7만 |
|---|
| 2026.01.26 | ₩74,321 | ₩74,668 | ₩72,999 | ₩73,079 | -1.67% | 491.7만 |
|---|
| 2026.01.23 | ₩72,078 | ₩72,078 | ₩70,423 | ₩70,757 | -1.83% | 655.2만 |
|---|
| 2026.01.22 | ₩71,344 | ₩71,798 | ₩68,060 | ₩68,394 | -4.13% | 604.1만 |
|---|
| 2026.01.21 | ₩71,077 | ₩72,078 | ₩70,156 | ₩70,743 | -0.47% | 848.7만 |
|---|
| 2026.01.20 | ₩67,340 | ₩67,620 | ₩66,379 | ₩67,019 | -0.48% | 440.2만 |
|---|
| 2026.01.16 | ₩67,994 | ₩68,327 | ₩66,379 | ₩67,460 | -0.79% | 318.8만 |
|---|
| 2026.01.15 | ₩68,194 | ₩69,969 | ₩68,100 | ₩69,769 | +2.31% | 442.8만 |
|---|
| 2026.01.14 | ₩68,314 | ₩69,862 | ₩67,647 | ₩69,649 | +1.95% | 432.1만 |
|---|
| 2026.01.13 | ₩68,034 | ₩68,141 | ₩66,339 | ₩66,459 | -2.32% | 356.8만 |
|---|
| 2026.01.12 | ₩68,007 | ₩68,448 | ₩67,313 | ₩67,486 | -0.77% | 461.6만 |
|---|
| 2026.01.09 | ₩66,552 | ₩67,300 | ₩65,925 | ₩66,192 | -0.54% | 355.8만 |
|---|
| 2026.01.08 | ₩65,191 | ₩65,965 | ₩64,350 | ₩65,938 | +1.15% | 419.8만 |
|---|
| 2026.01.07 | ₩66,752 | ₩67,113 | ₩65,217 | ₩66,365 | -0.58% | 399.6만 |
|---|
| 2026.01.06 | ₩67,059 | ₩69,729 | ₩66,966 | ₩68,528 | +2.19% | 412.3만 |
|---|
| 2026.01.05 | ₩65,578 | ₩67,153 | ₩65,378 | ₩66,739 | +1.77% | 342.3만 |
|---|
| 2026.01.02 | ₩65,071 | ₩65,698 | ₩63,536 | ₩64,109 | -1.48% | 262.5만 |
|---|
| 2025.12.31 | ₩63,749 | ₩64,497 | ₩63,469 | ₩63,923 | +0.27% | 178.2만 |
|---|
| 2025.12.30 | ₩64,443 | ₩64,977 | ₩63,949 | ₩64,029 | -0.64% | 283.7만 |
|---|
| 2025.12.29 | ₩63,269 | ₩63,869 | ₩61,947 | ₩63,709 | +0.70% | 490.6만 |
|---|
| 2025.12.26 | ₩62,735 | ₩64,830 | ₩62,641 | ₩63,856 | +1.79% | 403.4만 |
|---|
| 2025.12.24 | ₩62,721 | ₩62,721 | ₩60,813 | ₩62,134 | -0.94% | 111.8만 |
|---|
| 2025.12.23 | ₩61,640 | ₩62,815 | ₩61,360 | ₩62,401 | +1.23% | 353.4만 |
|---|
| 2025.12.22 | ₩60,466 | ₩60,572 | ₩59,598 | ₩60,292 | -0.29% | 402.9만 |
|---|
| 2025.12.19 | ₩60,385 | ₩61,240 | ₩59,358 | ₩59,718 | -1.11% | 528.7만 |
|---|
| 2025.12.18 | ₩59,451 | ₩60,546 | ₩59,318 | ₩60,385 | +1.57% | 635.1만 |
|---|
| 2025.12.17 | ₩59,665 | ₩60,012 | ₩58,463 | ₩59,064 | -1.01% | 620.5만 |
|---|
| 2025.12.16 | ₩58,423 | ₩58,717 | ₩57,409 | ₩57,622 | -1.37% | 537.9만 |
|---|
| 2025.12.15 | ₩58,890 | ₩58,931 | ₩57,182 | ₩57,476 | -2.40% | 449.7만 |
|---|
| 2025.12.12 | ₩60,078 | ₩60,199 | ₩56,822 | ₩57,636 | -4.07% | 600.6만 |
|---|
| 2025.12.11 | ₩59,064 | ₩60,546 | ₩58,890 | ₩60,118 | +1.79% | 465만 |
|---|
| 2025.12.10 | ₩60,065 | ₩60,092 | ₩57,863 | ₩58,383 | -2.80% | 589만 |
|---|
| 2025.12.09 | ₩58,477 | ₩60,078 | ₩58,130 | ₩59,705 | +2.10% | 342만 |
|---|
| 2025.12.08 | ₩60,586 | ₩60,786 | ₩59,144 | ₩59,171 | -2.34% | 241.1만 |
|---|
| 2025.12.05 | ₩61,667 | ₩62,014 | ₩60,078 | ₩60,159 | -2.45% | 438.9만 |
|---|
| 2025.12.04 | ₩59,905 | ₩60,612 | ₩59,651 | ₩59,905 | 0.00% | 375.6만 |
|---|
| 2025.12.03 | ₩59,184 | ₩59,932 | ₩59,037 | ₩59,331 | +0.25% | 466.3만 |
|---|
| 2025.12.02 | ₩57,863 | ₩58,090 | ₩56,782 | ₩57,703 | -0.28% | 290.1만 |
|---|
| 2025.12.01 | ₩58,917 | ₩59,344 | ₩57,756 | ₩57,796 | -1.90% | 551.4만 |
|---|
| 2025.11.28 | ₩57,556 | ₩57,996 | ₩57,115 | ₩57,249 | -0.53% | 123.1만 |
|---|
| 2025.11.26 | ₩56,875 | ₩57,609 | ₩56,795 | ₩56,835 | -0.07% | 212.9만 |
|---|
| 2025.11.25 | ₩56,248 | ₩56,635 | ₩55,820 | ₩56,381 | +0.24% | 403.4만 |
|---|
| 2025.11.24 | ₩53,258 | ₩55,220 | ₩52,737 | ₩54,859 | +3.01% | 370.9만 |
|---|
| 2025.11.21 | ₩51,749 | ₩53,818 | ₩51,389 | ₩53,231 | +2.86% | 596.4만 |
|---|
| 2025.11.20 | ₩53,898 | ₩54,472 | ₩50,722 | ₩51,029 | -5.32% | 488.4만 |
|---|
| 2025.11.19 | ₩52,977 | ₩54,993 | ₩52,724 | ₩53,498 | +0.98% | 432.6만 |
|---|
| 2025.11.18 | ₩53,044 | ₩53,405 | ₩51,509 | ₩52,163 | -1.66% | 584.4만 |
|---|
| 2025.11.17 | ₩54,499 | ₩54,993 | ₩53,418 | ₩53,925 | -1.05% | 223.8만 |
|---|
| 2025.11.14 | ₩55,126 | ₩56,475 | ₩54,419 | ₩54,873 | -0.46% | 466.4만 |
|---|
| 2025.11.13 | ₩58,370 | ₩58,597 | ₩54,900 | ₩55,901 | -4.23% | 377.6만 |
|---|
| 2025.11.12 | ₩57,689 | ₩58,530 | ₩57,596 | ₩58,370 | +1.18% | 248.9만 |
|---|
| 2025.11.11 | ₩56,621 | ₩57,743 | ₩56,621 | ₩57,302 | +1.20% | 274.2만 |
|---|
| 2025.11.10 | ₩56,782 | ₩57,155 | ₩56,087 | ₩56,515 | -0.47% | 312.8만 |
|---|
| 2025.11.07 | ₩54,779 | ₩55,367 | ₩54,286 | ₩54,846 | +0.12% | 354.1만 |
|---|
| 2025.11.06 | ₩56,515 | ₩56,888 | ₩55,220 | ₩55,327 | -2.10% | 399.4만 |
|---|
| 2025.11.05 | ₩55,207 | ₩55,754 | ₩54,499 | ₩55,674 | +0.85% | 305.2만 |
|---|
| 2025.11.04 | ₩54,259 | ₩55,660 | ₩53,832 | ₩54,859 | +1.11% | 328.7만 |
|---|
| 2025.11.03 | ₩56,515 | ₩57,129 | ₩55,994 | ₩56,982 | +0.83% | 374.8만 |
|---|
| 2025.10.31 | ₩57,436 | ₩57,823 | ₩56,728 | ₩57,289 | -0.26% | 166만 |
|---|
| 2025.10.30 | ₩57,729 | ₩57,823 | ₩56,595 | ₩57,502 | -0.39% | 204.4만 |
|---|
| 2025.10.29 | ₩58,410 | ₩60,038 | ₩58,116 | ₩58,650 | +0.41% | 351.6만 |
|---|
| 2025.10.28 | ₩57,115 | ₩58,156 | ₩56,341 | ₩57,662 | +0.96% | 427.4만 |
|---|
| 2025.10.27 | ₩56,942 | ₩57,169 | ₩55,313 | ₩55,794 | -2.02% | 320.9만 |
|---|
| 2025.10.24 | ₩56,501 | ₩57,075 | ₩56,007 | ₩56,741 | +0.43% | 246만 |
|---|
| 2025.10.23 | ₩56,928 | ₩57,729 | ₩56,434 | ₩56,701 | -0.40% | 292.2만 |
|---|
| 2025.10.22 | ₩57,396 | ₩58,957 | ₩55,514 | ₩56,288 | -1.93% | 428.9만 |
|---|
| 2025.10.21 | ₩57,876 | ₩58,250 | ₩56,208 | ₩57,182 | -1.20% | 365.9만 |
|---|
| 2025.10.20 | ₩58,730 | ₩59,545 | ₩58,196 | ₩59,117 | +0.66% | 262.5만 |
|---|
| 2025.10.17 | ₩58,183 | ₩58,890 | ₩56,715 | ₩57,863 | -0.55% | 318.9만 |
|---|
| 2025.10.16 | ₩58,103 | ₩59,705 | ₩57,983 | ₩59,131 | +1.77% | 443만 |
|---|
| 2025.10.15 | ₩58,730 | ₩58,837 | ₩57,075 | ₩58,477 | -0.43% | 313.1만 |
|---|
| 2025.10.14 | ₩57,089 | ₩58,850 | ₩55,820 | ₩57,716 | +1.10% | 462.8만 |
|---|
| 2025.10.13 | ₩58,810 | ₩59,825 | ₩57,516 | ₩59,491 | +1.16% | 421.2만 |
|---|
| 2025.10.10 | ₩58,370 | ₩59,117 | ₩54,993 | ₩55,874 | -4.28% | 851.4만 |
|---|