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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩91,530 | ₩92,053 | ₩86,514 | ₩91,262 | -0.29% | 1058.3만 |
| 2026.09.28–2026.10.02 | ₩85,965 | ₩92,080 | ₩85,830 | ₩91,946 | +6.96% | 1727.3만 |
| 2026.09.21–2026.09.25 | ₩89,948 | ₩91,644 | ₩86,079 | ₩88,580 | -1.52% | 1196.9만 |
| 2026.09.14–2026.09.18 | ₩87,909 | ₩89,103 | ₩85,348 | ₩87,869 | -0.05% | 668.7만 |
| 2026.09.08–2026.09.11 | ₩95,781 | ₩97,310 | ₩95,285 | ₩89,103 | -6.97% | 540.9만 |
| 2026.08.31–2026.09.04 | ₩94,212 | ₩94,212 | ₩89,076 | ₩92,670 | -1.64% | 1301.5만 |
| 2026.08.24–2026.08.28 | ₩93,408 | ₩96,465 | ₩92,254 | ₩92,992 | -0.45% | 1666.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,300 |
| ₩93,153 |
| ₩84,248 |
| ₩92,804 |
| +7.54% |
| 1487만 |
| 2026.08.10–2026.08.14 | ₩89,143 | ₩91,329 | ₩84,784 | ₩85,200 | -4.42% | 1050.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,648 | ₩90,082 | ₩79,299 | ₩89,143 | +11.92% | 1578.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩81,244 | ₩83,953 | ₩76,067 | ₩80,788 | -0.56% | 1819.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,916 | ₩82,196 | ₩72,151 | ₩80,721 | +10.70% | 2025.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,186 | ₩80,801 | ₩71,937 | ₩73,828 | -5.57% | 1862.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,646 | ₩82,773 | ₩72,473 | ₩80,225 | -1.74% | 1689.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩78,682 | ₩82,491 | ₩76,617 | ₩80,479 | +2.28% | 922.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,918 | ₩85,321 | ₩75,075 | ₩78,079 | -8.05% | 1688.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩91,369 | ₩91,812 | ₩85,468 | ₩86,313 | -5.53% | 1279.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,953 | ₩88,204 | ₩79,541 | ₩86,957 | +3.58% | 1308.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,963 | ₩95,553 | ₩81,874 | ₩82,706 | -5.98% | 1843만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,978 | ₩89,438 | ₩85,428 | ₩88,727 | +3.20% | 1320.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,229 | ₩84,905 | ₩78,454 | ₩84,033 | +0.97% | 1604.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,346 | ₩90,752 | ₩80,614 | ₩82,276 | -5.80% | 1541.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,636 | ₩87,064 | ₩75,222 | ₩86,997 | +12.06% | 1655.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,734 | ₩80,868 | ₩75,289 | ₩77,717 | -3.74% | 1309.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,259 | ₩84,851 | ₩75,920 | ₩80,694 | +1.81% | 1813.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,115 | ₩81,297 | ₩75,061 | ₩79,635 | +6.02% | 1464.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,944 | ₩77,006 | ₩68,879 | ₩75,786 | +6.82% | 1383.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,969 | ₩72,326 | ₩64,266 | ₩70,850 | +7.40% | 1310.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,708 | ₩67,980 | ₩62,401 | ₩65,097 | +0.60% | 2148.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,183 | ₩67,591 | ₩59,746 | ₩60,832 | -8.09% | 2907.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,446 | ₩72,205 | ₩64,547 | ₩66,425 | +1.50% | 2592.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,006 | ₩77,247 | ₩66,586 | ₩67,779 | -11.98% | 2860만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,359 | ₩83,698 | ₩78,173 | ₩78,977 | -1.72% | 1820.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩74,780 | ₩80,412 | ₩73,841 | ₩79,661 | +6.53% | 1305.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,203 | ₩81,472 | ₩73,814 | ₩79,004 | +6.47% | 1602.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,412 | ₩80,721 | ₩71,601 | ₩73,774 | +0.49% | 3108.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,672 | ₩81,418 | ₩71,440 | ₩72,098 | -3.45% | 2437.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,658 | ₩72,419 | ₩66,693 | ₩71,092 | +5.07% | 2548.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,329 | ₩70,300 | ₩66,653 | ₩67,779 | -0.80% | 2012.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,888 | ₩70,059 | ₩64,654 | ₩66,505 | +0.94% | 1929.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,568 | ₩66,009 | ₩62,240 | ₩64,413 | +1.33% | 1214.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,752 | ₩65,137 | ₩59,880 | ₩64,158 | +5.61% | 1271.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,169 | ₩61,530 | ₩57,453 | ₩60,001 | +1.41% | 2771.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,873 | ₩61,074 | ₩57,091 | ₩57,909 | -4.87% | 2237.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,196 | ₩62,308 | ₩57,050 | ₩60,443 | +2.11% | 2122.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,510 | ₩58,271 | ₩52,987 | ₩57,520 | +7.49% | 1110.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,757 | ₩55,253 | ₩50,962 | ₩53,483 | -2.33% | 2325.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,050 | ₩58,874 | ₩54,677 | ₩55,133 | -3.36% | 1679.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,782 | ₩57,399 | ₩54,087 | ₩55,106 | -2.95% | 1762.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,211 | ₩60,323 | ₩55,575 | ₩57,560 | +0.61% | 1470.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,008 | ₩59,826 | ₩55,776 | ₩57,010 | -3.39% | 1595.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,089 | ₩60,108 | ₩56,085 | ₩58,137 | -1.61% | 1959만 |
|---|
| 2025.10.06–2025.10.10 | ₩58,485 | ₩59,505 | ₩55,253 | ₩56,138 | -4.01% | 3493.5만 |
|---|
| 2025.09.29–2025.10.03 | ₩56,112 | ₩59,894 | ₩55,656 | ₩57,976 | +3.32% | 2126.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩52,826 | ₩55,924 | ₩51,015 | ₩55,575 | +5.20% | 3167만 |
|---|
| 2025.09.15–2025.09.19 | ₩55,991 | ₩57,359 | ₩52,289 | ₩52,625 | -6.01% | 2640만 |
|---|
| 2025.09.08–2025.09.12 | ₩47,394 | ₩56,608 | ₩46,013 | ₩56,179 | +18.53% | 7615.2만 |
|---|
| 2025.09.02–2025.09.05 | ₩45,262 | ₩46,818 | ₩42,486 | ₩46,013 | +1.66% | 3034.3만 |
|---|
| 2025.08.29–2025.08.29 | ₩45,463 | ₩46,134 | ₩45,276 | ₩45,852 | +0.86% | 249.8만 |
|---|