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 | ₩89,883 | ₩91,372 | ₩89,467 | ₩91,292 | +1.57% | 283만 |
| 2026.10.08 | ₩87,240 | ₩87,911 | ₩86,543 | ₩86,959 | -0.32% | 235.4만 |
| 2026.10.07 | ₩88,260 | ₩88,260 | ₩87,160 | ₩87,723 | -0.61% | 149.9만 |
| 2026.10.06 | ₩91,560 | ₩91,627 | ₩89,830 | ₩90,017 | -1.68% | 173.5만 |
| 2026.10.05 | ₩91,560 | ₩92,083 | ₩89,977 | ₩91,050 | -0.56% | 216.5만 |
| 2026.10.02 | ₩89,588 | ₩92,110 | ₩88,904 | ₩91,976 | +2.67% | 393만 |
| 2026.10.01 | ₩86,583 | ₩88,327 | ₩85,939 | ₩87,495 | +1.05% | 282만 |
| 2026.09.30 | ₩88,327 | ₩90,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,260 |
| -0.08% |
| 432만 |
| 2026.09.29 | ₩88,018 | ₩88,689 | ₩86,690 | ₩86,999 | -1.16% | 292.6만 |
|---|
| 2026.09.28 | ₩85,993 | ₩87,549 | ₩85,859 | ₩87,415 | +1.65% | 327.6만 |
|---|
| 2026.09.25 | ₩88,407 | ₩89,132 | ₩87,777 | ₩88,609 | +0.23% | 321.6만 |
|---|
| 2026.09.24 | ₩88,864 | ₩89,011 | ₩86,107 | ₩89,226 | +0.41% | 228.7만 |
|---|
| 2026.09.23 | ₩89,628 | ₩90,031 | ₩88,126 | ₩89,615 | -0.01% | 347.5만 |
|---|
| 2026.09.22 | ₩90,943 | ₩91,674 | ₩90,366 | ₩90,883 | -0.07% | 86만 |
|---|
| 2026.09.21 | ₩89,977 | ₩90,366 | ₩88,542 | ₩89,561 | -0.46% | 213.1만 |
|---|
| 2026.09.18 | ₩87,576 | ₩87,992 | ₩86,409 | ₩87,898 | +0.37% | 207.8만 |
|---|
| 2026.09.17 | ₩87,884 | ₩89,132 | ₩87,482 | ₩87,495 | -0.44% | 159.4만 |
|---|
| 2026.09.16 | — | — | — | ₩86,194 | — | — |
|---|
| 2026.09.15 | ₩87,938 | ₩87,938 | ₩85,376 | ₩86,731 | -1.37% | 301.4만 |
|---|
| 2026.09.14 | — | — | — | ₩88,877 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩89,132 | — | — |
|---|
| 2026.09.08 | ₩95,813 | ₩97,342 | ₩95,316 | ₩96,551 | +0.77% | 540.9만 |
|---|
| 2026.09.04 | ₩90,661 | ₩93,076 | ₩90,648 | ₩92,700 | +2.25% | 212만 |
|---|
| 2026.09.03 | ₩92,687 | ₩93,116 | ₩90,393 | ₩92,325 | -0.39% | 244.5만 |
|---|
| 2026.09.02 | ₩91,010 | ₩92,110 | ₩89,132 | ₩89,977 | -1.14% | 204.9만 |
|---|
| 2026.09.01 | ₩90,084 | ₩91,171 | ₩89,105 | ₩89,601 | -0.54% | 374.5만 |
|---|
| 2026.08.31 | ₩94,243 | ₩94,243 | ₩91,037 | ₩91,386 | -3.03% | 265.6만 |
|---|
| 2026.08.28 | ₩96,108 | ₩96,229 | ₩92,486 | ₩93,022 | -3.21% | 323.5만 |
|---|
| 2026.08.27 | ₩95,410 | ₩95,705 | ₩94,270 | ₩94,632 | -0.82% | 259.5만 |
|---|
| 2026.08.26 | ₩95,947 | ₩96,497 | ₩95,276 | ₩95,410 | -0.56% | 404.3만 |
|---|
| 2026.08.25 | ₩92,982 | ₩96,095 | ₩92,915 | ₩96,081 | +3.33% | 397.6만 |
|---|
| 2026.08.24 | ₩93,438 | ₩94,270 | ₩92,285 | ₩94,176 | +0.79% | 281.4만 |
|---|
| 2026.08.21 | ₩91,654 | ₩93,183 | ₩91,225 | ₩92,835 | +1.29% | 487.3만 |
|---|
| 2026.08.20 | ₩86,543 | ₩88,917 | ₩86,328 | ₩88,756 | +2.56% | 214.5만 |
|---|
| 2026.08.19 | ₩87,978 | ₩89,159 | ₩87,079 | ₩88,475 | +0.56% | 224.9만 |
|---|
| 2026.08.18 | ₩85,939 | ₩86,570 | ₩84,276 | ₩85,738 | -0.23% | 321.4만 |
|---|
| 2026.08.17 | ₩86,328 | ₩87,428 | ₩85,966 | ₩86,985 | +0.76% | 238.9만 |
|---|
| 2026.08.14 | ₩85,282 | ₩86,556 | ₩84,812 | ₩85,228 | -0.06% | 141.3만 |
|---|
| 2026.08.13 | ₩87,307 | ₩87,468 | ₩84,933 | ₩85,537 | -2.03% | 242만 |
|---|
| 2026.08.12 | ₩91,198 | ₩91,359 | ₩88,461 | ₩88,475 | -2.99% | 178.2만 |
|---|
| 2026.08.11 | ₩89,977 | ₩90,420 | ₩88,582 | ₩88,729 | -1.39% | 235.2만 |
|---|
| 2026.08.10 | ₩89,172 | ₩90,956 | ₩88,059 | ₩89,709 | +0.60% | 253.9만 |
|---|
| 2026.08.07 | ₩89,695 | ₩90,111 | ₩88,729 | ₩89,172 | -0.58% | 218.8만 |
|---|
| 2026.08.06 | ₩87,240 | ₩89,561 | ₩87,133 | ₩88,703 | +1.68% | 326.5만 |
|---|
| 2026.08.05 | ₩88,153 | ₩89,159 | ₩87,938 | ₩88,609 | +0.52% | 352.9만 |
|---|
| 2026.08.04 | ₩85,362 | ₩87,898 | ₩84,839 | ₩86,851 | +1.74% | 452.9만 |
|---|
| 2026.08.03 | ₩79,674 | ₩81,351 | ₩79,325 | ₩80,761 | +1.36% | 227.8만 |
|---|
| 2026.07.31 | ₩83,806 | ₩83,927 | ₩80,452 | ₩80,814 | -3.57% | 464.6만 |
|---|
| 2026.07.30 | ₩82,438 | ₩83,980 | ₩80,868 | ₩83,833 | +1.69% | 455만 |
|---|
| 2026.07.29 | ₩77,997 | ₩79,862 | ₩76,092 | ₩77,112 | -1.14% | 349.6만 |
|---|
| 2026.07.28 | ₩78,212 | ₩79,526 | ₩76,669 | ₩78,654 | +0.57% | 252.7만 |
|---|
| 2026.07.27 | ₩81,270 | ₩81,794 | ₩78,802 | ₩80,157 | -1.37% | 298만 |
|---|
| 2026.07.24 | ₩81,069 | ₩82,223 | ₩80,600 | ₩80,747 | -0.40% | 337.1만 |
|---|
| 2026.07.23 | ₩79,044 | ₩80,922 | ₩78,574 | ₩80,291 | +1.58% | 424.7만 |
|---|
| 2026.07.22 | ₩75,636 | ₩77,112 | ₩75,636 | ₩76,750 | +1.47% | 365.5만 |
|---|
| 2026.07.21 | ₩74,026 | ₩76,334 | ₩73,664 | ₩76,240 | +2.99% | 497.9만 |
|---|
| 2026.07.20 | ₩72,940 | ₩73,771 | ₩72,175 | ₩73,114 | +0.24% | 400.1만 |
|---|
| 2026.07.17 | ₩72,537 | ₩75,032 | ₩71,960 | ₩73,852 | +1.81% | 372.5만 |
|---|
| 2026.07.16 | ₩75,958 | ₩76,267 | ₩74,751 | ₩74,845 | -1.47% | 226.8만 |
|---|
| 2026.07.15 | ₩80,358 | ₩80,546 | ₩76,535 | ₩77,742 | -3.26% | 450.6만 |
|---|
| 2026.07.14 | ₩79,285 | ₩80,828 | ₩79,285 | ₩80,613 | +1.68% | 449.1만 |
|---|
| 2026.07.13 | ₩78,212 | ₩78,695 | ₩77,420 | ₩78,440 | +0.29% | 363.5만 |
|---|
| 2026.07.10 | ₩77,487 | ₩80,627 | ₩77,461 | ₩80,251 | +3.57% | 394.6만 |
|---|
| 2026.07.09 | ₩76,669 | ₩80,385 | ₩76,132 | ₩79,459 | +3.64% | 350.3만 |
|---|
| 2026.07.08 | ₩75,636 | ₩76,079 | ₩72,497 | ₩75,301 | -0.44% | 432.9만 |
|---|
| 2026.07.07 | ₩79,325 | ₩79,835 | ₩77,380 | ₩78,306 | -1.29% | 277.1만 |
|---|
| 2026.07.06 | ₩81,673 | ₩82,800 | ₩80,680 | ₩82,438 | +0.94% | 234.8만 |
|---|
| 2026.07.02 | ₩80,358 | ₩82,518 | ₩79,446 | ₩80,506 | +0.18% | 257.1만 |
|---|
| 2026.07.01 | ₩78,118 | ₩80,170 | ₩78,064 | ₩79,620 | +1.92% | 200.1만 |
|---|
| 2026.06.30 | ₩79,889 | ₩80,372 | ₩78,923 | ₩79,768 | -0.15% | 195만 |
|---|
| 2026.06.29 | ₩78,708 | ₩78,708 | ₩76,642 | ₩78,064 | -0.82% | 270.1만 |
|---|
| 2026.06.26 | ₩78,131 | ₩80,398 | ₩77,474 | ₩78,104 | -0.03% | 329만 |
|---|
| 2026.06.25 | ₩79,983 | ₩80,412 | ₩78,145 | ₩79,151 | -1.04% | 200.2만 |
|---|
| 2026.06.24 | ₩76,079 | ₩77,648 | ₩75,099 | ₩77,407 | +1.75% | 485.2만 |
|---|
| 2026.06.23 | ₩79,446 | ₩81,056 | ₩78,748 | ₩79,983 | +0.68% | 333.4만 |
|---|
| 2026.06.22 | ₩84,946 | ₩85,349 | ₩83,779 | ₩85,241 | +0.35% | 340.5만 |
|---|
| 2026.06.18 | ₩86,731 | ₩87,629 | ₩85,496 | ₩86,342 | -0.45% | 308.3만 |
|---|
| 2026.06.17 | ₩89,628 | ₩91,158 | ₩88,032 | ₩88,220 | -1.57% | 370.9만 |
|---|
| 2026.06.16 | ₩89,615 | ₩90,916 | ₩88,716 | ₩89,870 | +0.28% | 322.3만 |
|---|
| 2026.06.15 | ₩91,399 | ₩91,842 | ₩88,461 | ₩88,756 | -2.89% | 278만 |
|---|
| 2026.06.12 | ₩86,932 | ₩88,233 | ₩86,543 | ₩86,985 | +0.06% | 264.9만 |
|---|
| 2026.06.11 | ₩82,572 | ₩85,617 | ₩81,633 | ₩85,322 | +3.33% | 253.7만 |
|---|
| 2026.06.10 | ₩81,499 | ₩82,652 | ₩79,567 | ₩80,372 | -1.38% | 304.9만 |
|---|
| 2026.06.09 | ₩84,879 | ₩85,671 | ₩79,835 | ₩83,041 | -2.17% | 262.6만 |
|---|
| 2026.06.08 | ₩83,980 | ₩84,477 | ₩82,773 | ₩83,296 | -0.81% | 222.7만 |
|---|
| 2026.06.05 | ₩87,200 | ₩87,361 | ₩81,901 | ₩82,733 | -5.12% | 483.9만 |
|---|
| 2026.06.04 | ₩89,561 | ₩90,943 | ₩89,119 | ₩90,259 | +0.78% | 223.7만 |
|---|
| 2026.06.03 | ₩91,493 | ₩92,311 | ₩89,521 | ₩90,192 | -1.42% | 351.6만 |
|---|
| 2026.06.02 | ₩91,332 | ₩95,585 | ₩91,319 | ₩94,659 | +3.64% | 506.5만 |
|---|
| 2026.06.01 | ₩87,992 | ₩91,506 | ₩87,146 | ₩91,023 | +3.45% | 277.3만 |
|---|
| 2026.05.29 | ₩88,475 | ₩89,467 | ₩87,643 | ₩88,756 | +0.32% | 259.6만 |
|---|
| 2026.05.28 | ₩86,824 | ₩89,400 | ₩85,698 | ₩88,662 | +2.12% | 357.1만 |
|---|
| 2026.05.27 | ₩86,945 | ₩87,576 | ₩85,456 | ₩87,522 | +0.66% | 303.2만 |
|---|
| 2026.05.26 | ₩86,006 | ₩87,535 | ₩86,006 | ₩87,482 | +1.72% | 401만 |
|---|
| 2026.05.22 | ₩83,350 | ₩84,933 | ₩82,988 | ₩84,061 | +0.85% | 295.7만 |
|---|
| 2026.05.21 | ₩82,008 | ₩84,879 | ₩81,874 | ₩84,517 | +3.06% | 315.1만 |
|---|
| 2026.05.20 | ₩81,056 | ₩82,464 | ₩80,023 | ₩82,129 | +1.32% | 321.4만 |
|---|
| 2026.05.19 | ₩79,003 | ₩80,586 | ₩78,480 | ₩79,661 | +0.83% | 392.8만 |
|---|
| 2026.05.18 | ₩83,256 | ₩83,256 | ₩79,916 | ₩80,814 | -2.93% | 279.9만 |
|---|
| 2026.05.15 | ₩81,338 | ₩82,880 | ₩80,640 | ₩82,303 | +1.19% | 353.7만 |
|---|
| 2026.05.14 | ₩89,682 | ₩89,789 | ₩87,710 | ₩87,737 | -2.17% | 272만 |
|---|
| 2026.05.13 | ₩89,038 | ₩90,782 | ₩88,099 | ₩89,669 | +0.71% | 311.7만 |
|---|
| 2026.05.12 | ₩86,690 | ₩88,689 | ₩84,919 | ₩88,501 | +2.09% | 319.2만 |
|---|
| 2026.05.11 | ₩87,374 | ₩89,212 | ₩87,026 | ₩87,589 | +0.25% | 284.7만 |
|---|
| 2026.05.08 | ₩84,410 | ₩87,093 | ₩84,128 | ₩87,026 | +3.10% | 383.8만 |
|---|
| 2026.05.07 | ₩85,899 | ₩85,952 | ₩81,418 | ₩81,512 | -5.11% | 394.9만 |
|---|
| 2026.05.06 | ₩83,565 | ₩84,530 | ₩82,840 | ₩83,189 | -0.45% | 488.6만 |
|---|
| 2026.05.05 | ₩77,997 | ₩78,091 | ₩77,139 | ₩77,541 | -0.58% | 194.4만 |
|---|
| 2026.05.04 | ₩77,662 | ₩77,769 | ₩75,247 | ₩76,159 | -1.93% | 194.1만 |
|---|
| 2026.05.01 | ₩77,823 | ₩79,687 | ₩77,742 | ₩77,742 | -0.10% | 234.2만 |
|---|
| 2026.04.30 | ₩77,823 | ₩78,775 | ₩76,803 | ₩78,386 | +0.72% | 338.8만 |
|---|
| 2026.04.29 | ₩77,420 | ₩77,541 | ₩75,314 | ₩75,448 | -2.55% | 209.4만 |
|---|
| 2026.04.28 | ₩77,635 | ₩78,695 | ₩76,387 | ₩77,554 | -0.10% | 320.1만 |
|---|
| 2026.04.27 | ₩80,761 | ₩80,895 | ₩79,218 | ₩80,788 | +0.03% | 206.8만 |
|---|
| 2026.04.24 | ₩81,405 | ₩82,035 | ₩80,345 | ₩80,720 | -0.84% | 310.7만 |
|---|
| 2026.04.23 | ₩81,982 | ₩84,879 | ₩79,875 | ₩81,499 | -0.59% | 726.8만 |
|---|
| 2026.04.22 | ₩78,198 | ₩79,741 | ₩77,970 | ₩79,500 | +1.66% | 304.5만 |
|---|
| 2026.04.21 | ₩78,976 | ₩79,298 | ₩75,945 | ₩76,079 | -3.67% | 278.6만 |
|---|
| 2026.04.20 | ₩79,285 | ₩80,117 | ₩78,735 | ₩79,325 | +0.05% | 192.8만 |
|---|
| 2026.04.17 | ₩80,036 | ₩81,324 | ₩78,883 | ₩79,661 | -0.47% | 424.3만 |
|---|
| 2026.04.16 | ₩79,205 | ₩79,366 | ₩77,581 | ₩77,622 | -2.00% | 174.7만 |
|---|
| 2026.04.15 | ₩78,789 | ₩79,419 | ₩77,474 | ₩78,185 | -0.77% | 185.7만 |
|---|
| 2026.04.14 | ₩78,681 | ₩79,003 | ₩77,796 | ₩79,003 | +0.41% | 471만 |
|---|
| 2026.04.13 | ₩75,140 | ₩77,152 | ₩75,086 | ₩77,004 | +2.48% | 208.9만 |
|---|
| 2026.04.10 | ₩76,226 | ₩76,615 | ₩74,965 | ₩75,810 | -0.55% | 291.7만 |
|---|
| 2026.04.09 | ₩75,260 | ₩76,213 | ₩73,248 | ₩73,329 | -2.57% | 301.4만 |
|---|
| 2026.04.08 | ₩76,803 | ₩77,031 | ₩74,080 | ₩74,710 | -2.72% | 426.9만 |
|---|
| 2026.04.07 | ₩70,659 | ₩70,686 | ₩68,901 | ₩70,485 | -0.25% | 229.6만 |
|---|
| 2026.04.06 | ₩70,967 | ₩71,491 | ₩69,599 | ₩70,914 | -0.08% | 133.9만 |
|---|
| 2026.04.02 | ₩67,708 | ₩70,967 | ₩67,681 | ₩70,874 | +4.68% | 323.5만 |
|---|
| 2026.04.01 | ₩71,437 | ₩72,349 | ₩70,860 | ₩71,343 | -0.13% | 345.1만 |
|---|
| 2026.03.31 | ₩67,131 | ₩69,559 | ₩66,742 | ₩69,425 | +3.42% | 358.1만 |
|---|
| 2026.03.30 | ₩65,990 | ₩66,339 | ₩64,287 | ₩64,823 | -1.77% | 283.5만 |
|---|
| 2026.03.27 | ₩63,468 | ₩65,735 | ₩63,307 | ₩65,118 | +2.60% | 354.5만 |
|---|
| 2026.03.26 | ₩64,837 | ₩65,816 | ₩64,300 | ₩65,159 | +0.50% | 459.6만 |
|---|
| 2026.03.25 | ₩67,278 | ₩68,003 | ₩66,634 | ₩67,560 | +0.42% | 318만 |
|---|
| 2026.03.24 | ₩62,838 | ₩65,320 | ₩62,422 | ₩65,145 | +3.67% | 483.1만 |
|---|
| 2026.03.23 | ₩64,729 | ₩65,655 | ₩63,294 | ₩64,689 | -0.06% | 533.6만 |
|---|
| 2026.03.20 | ₩63,187 | ₩63,737 | ₩60,275 | ₩60,852 | -3.69% | 951.6만 |
|---|
| 2026.03.19 | ₩59,846 | ₩64,327 | ₩59,766 | ₩63,535 | +6.16% | 800.5만 |
|---|
| 2026.03.18 | ₩65,816 | ₩65,816 | ₩64,394 | ₩65,588 | -0.35% | 483만 |
|---|
| 2026.03.17 | ₩67,278 | ₩67,614 | ₩66,218 | ₩67,023 | -0.38% | 280.7만 |
|---|
| 2026.03.16 | ₩66,205 | ₩67,305 | ₩65,856 | ₩67,211 | +1.52% | 392만 |
|---|
| 2026.03.13 | ₩67,533 | ₩68,821 | ₩65,373 | ₩66,446 | -1.61% | 527.6만 |
|---|
| 2026.03.12 | ₩70,350 | ₩70,578 | ₩68,298 | ₩69,586 | -1.09% | 416.8만 |
|---|
| 2026.03.11 | ₩69,478 | ₩72,229 | ₩69,103 | ₩71,464 | +2.86% | 611.3만 |
|---|
| 2026.03.10 | ₩70,552 | ₩71,826 | ₩70,149 | ₩70,391 | -0.23% | 337.8만 |
|---|
| 2026.03.09 | ₩65,467 | ₩68,781 | ₩64,568 | ₩68,351 | +4.41% | 699만 |
|---|
| 2026.03.06 | ₩67,479 | ₩69,009 | ₩66,607 | ₩67,801 | +0.48% | 368.8만 |
|---|
| 2026.03.05 | ₩72,940 | ₩73,570 | ₩70,726 | ₩71,732 | -1.66% | 531.3만 |
|---|
| 2026.03.04 | ₩75,126 | ₩75,784 | ₩74,053 | ₩74,455 | -0.89% | 440.7만 |
|---|
| 2026.03.03 | ₩72,202 | ₩74,791 | ₩70,485 | ₩74,402 | +3.05% | 823.6만 |
|---|
| 2026.03.02 | ₩77,031 | ₩77,273 | ₩75,542 | ₩76,723 | -0.40% | 695.6만 |
|---|
| 2026.02.27 | ₩81,686 | ₩81,807 | ₩78,198 | ₩79,003 | -3.28% | 436만 |
|---|
| 2026.02.26 | ₩80,466 | ₩81,928 | ₩79,473 | ₩81,821 | +1.68% | 454.2만 |
|---|
| 2026.02.25 | ₩83,538 | ₩83,726 | ₩81,968 | ₩82,411 | -1.35% | 406.3만 |
|---|
| 2026.02.24 | ₩78,815 | ₩81,244 | ₩78,574 | ₩80,238 | +1.80% | 279.1만 |
|---|
| 2026.02.23 | ₩80,385 | ₩81,418 | ₩78,400 | ₩79,312 | -1.34% | 245.2만 |
|---|
| 2026.02.20 | ₩77,890 | ₩80,144 | ₩77,890 | ₩79,687 | +2.31% | 254.2만 |
|---|
| 2026.02.19 | ₩75,757 | ₩79,634 | ₩75,636 | ₩79,540 | +4.99% | 308.3만 |
|---|
| 2026.02.18 | ₩78,668 | ₩80,439 | ₩77,943 | ₩79,634 | +1.23% | 349.6만 |
|---|
| 2026.02.17 | ₩74,804 | ₩78,064 | ₩73,865 | ₩77,648 | +3.80% | 393.3만 |
|---|
| 2026.02.13 | ₩77,273 | ₩79,419 | ₩76,709 | ₩79,030 | +2.27% | 282만 |
|---|
| 2026.02.12 | ₩80,492 | ₩80,895 | ₩77,662 | ₩78,574 | -2.38% | 380.9만 |
|---|
| 2026.02.11 | ₩80,492 | ₩81,499 | ₩78,078 | ₩81,002 | +0.63% | 355.1만 |
|---|
| 2026.02.10 | ₩77,259 | ₩78,775 | ₩77,139 | ₩78,265 | +1.30% | 212.6만 |
|---|
| 2026.02.09 | ₩74,227 | ₩77,809 | ₩73,838 | ₩77,608 | +4.55% | 371.7만 |
|---|
| 2026.02.06 | ₩73,235 | ₩74,026 | ₩72,913 | ₩73,798 | +0.77% | 417.6만 |
|---|
| 2026.02.05 | ₩73,342 | ₩75,140 | ₩71,625 | ₩71,746 | -2.18% | 594.7만 |
|---|
| 2026.02.04 | ₩80,412 | ₩80,747 | ₩74,147 | ₩74,992 | -6.74% | 555.4만 |
|---|
| 2026.02.03 | ₩77,232 | ₩80,103 | ₩76,750 | ₩79,473 | +2.90% | 730.7만 |
|---|
| 2026.02.02 | ₩73,436 | ₩74,227 | ₩72,416 | ₩73,194 | -0.33% | 809.9만 |
|---|
| 2026.01.30 | ₩74,764 | ₩75,381 | ₩71,464 | ₩72,121 | -3.53% | 640.2만 |
|---|
| 2026.01.29 | ₩80,425 | ₩81,445 | ₩76,589 | ₩78,225 | -2.74% | 638.8만 |
|---|
| 2026.01.28 | ₩76,401 | ₩76,656 | ₩74,965 | ₩76,267 | -0.18% | 302.5만 |
|---|
| 2026.01.27 | ₩73,476 | ₩75,743 | ₩73,476 | ₩75,717 | +3.05% | 364.7만 |
|---|
| 2026.01.26 | ₩74,697 | ₩75,046 | ₩73,369 | ₩73,449 | -1.67% | 491.7만 |
|---|
| 2026.01.23 | ₩72,443 | ₩72,443 | ₩70,780 | ₩71,115 | -1.83% | 655.2만 |
|---|
| 2026.01.22 | ₩71,705 | ₩72,161 | ₩68,405 | ₩68,741 | -4.13% | 604.1만 |
|---|
| 2026.01.21 | ₩71,437 | ₩72,443 | ₩70,511 | ₩71,102 | -0.47% | 848.7만 |
|---|
| 2026.01.20 | ₩67,681 | ₩67,962 | ₩66,715 | ₩67,359 | -0.48% | 440.2만 |
|---|
| 2026.01.16 | ₩68,338 | ₩68,673 | ₩66,715 | ₩67,801 | -0.79% | 318.8만 |
|---|
| 2026.01.15 | ₩68,539 | ₩70,324 | ₩68,445 | ₩70,122 | +2.31% | 442.8만 |
|---|
| 2026.01.14 | ₩68,660 | ₩70,216 | ₩67,989 | ₩70,002 | +1.95% | 432.1만 |
|---|
| 2026.01.13 | ₩68,378 | ₩68,486 | ₩66,675 | ₩66,795 | -2.32% | 356.8만 |
|---|
| 2026.01.12 | ₩68,351 | ₩68,794 | ₩67,654 | ₩67,828 | -0.77% | 461.6만 |
|---|
| 2026.01.09 | ₩66,889 | ₩67,640 | ₩66,259 | ₩66,527 | -0.54% | 355.8만 |
|---|
| 2026.01.08 | ₩65,521 | ₩66,299 | ₩64,676 | ₩66,272 | +1.15% | 419.8만 |
|---|
| 2026.01.07 | ₩67,090 | ₩67,453 | ₩65,548 | ₩66,701 | -0.58% | 399.6만 |
|---|
| 2026.01.06 | ₩67,399 | ₩70,082 | ₩67,305 | ₩68,875 | +2.19% | 412.3만 |
|---|
| 2026.01.05 | ₩65,910 | ₩67,493 | ₩65,709 | ₩67,077 | +1.77% | 342.3만 |
|---|
| 2026.01.02 | ₩65,400 | ₩66,031 | ₩63,857 | ₩64,434 | -1.48% | 262.5만 |
|---|
| 2025.12.31 | ₩64,072 | ₩64,823 | ₩63,790 | ₩64,246 | +0.27% | 178.2만 |
|---|
| 2025.12.30 | ₩64,770 | ₩65,306 | ₩64,273 | ₩64,354 | -0.64% | 283.7만 |
|---|
| 2025.12.29 | ₩63,589 | ₩64,193 | ₩62,261 | ₩64,032 | +0.70% | 490.6만 |
|---|
| 2025.12.26 | ₩63,052 | ₩65,159 | ₩62,958 | ₩64,179 | +1.79% | 403.4만 |
|---|
| 2025.12.24 | ₩63,039 | ₩63,039 | ₩61,121 | ₩62,449 | -0.94% | 111.8만 |
|---|
| 2025.12.23 | ₩61,952 | ₩63,133 | ₩61,671 | ₩62,717 | +1.23% | 353.4만 |
|---|
| 2025.12.22 | ₩60,772 | ₩60,879 | ₩59,900 | ₩60,597 | -0.29% | 402.9만 |
|---|
| 2025.12.19 | ₩60,691 | ₩61,550 | ₩59,658 | ₩60,021 | -1.11% | 528.7만 |
|---|
| 2025.12.18 | ₩59,752 | ₩60,852 | ₩59,618 | ₩60,691 | +1.57% | 635.1만 |
|---|
| 2025.12.17 | ₩59,967 | ₩60,316 | ₩58,759 | ₩59,363 | -1.01% | 620.5만 |
|---|
| 2025.12.16 | ₩58,719 | ₩59,014 | ₩57,700 | ₩57,914 | -1.37% | 537.9만 |
|---|
| 2025.12.15 | ₩59,189 | ₩59,229 | ₩57,472 | ₩57,767 | -2.40% | 449.7만 |
|---|
| 2025.12.12 | ₩60,383 | ₩60,503 | ₩57,109 | ₩57,928 | -4.07% | 600.6만 |
|---|
| 2025.12.11 | ₩59,363 | ₩60,852 | ₩59,189 | ₩60,423 | +1.79% | 465만 |
|---|
| 2025.12.10 | ₩60,369 | ₩60,396 | ₩58,156 | ₩58,679 | -2.80% | 589만 |
|---|
| 2025.12.09 | ₩58,773 | ₩60,383 | ₩58,424 | ₩60,007 | +2.10% | 342만 |
|---|
| 2025.12.08 | ₩60,892 | ₩61,094 | ₩59,444 | ₩59,470 | -2.34% | 241.1만 |
|---|
| 2025.12.05 | ₩61,979 | ₩62,328 | ₩60,383 | ₩60,463 | -2.45% | 438.9만 |
|---|
| 2025.12.04 | ₩60,208 | ₩60,919 | ₩59,953 | ₩60,208 | 0.00% | 375.6만 |
|---|
| 2025.12.03 | ₩59,484 | ₩60,235 | ₩59,336 | ₩59,631 | +0.25% | 466.3만 |
|---|
| 2025.12.02 | ₩58,156 | ₩58,384 | ₩57,069 | ₩57,995 | -0.28% | 290.1만 |
|---|
| 2025.12.01 | ₩59,216 | ₩59,645 | ₩58,048 | ₩58,089 | -1.90% | 551.4만 |
|---|
| 2025.11.28 | ₩57,847 | ₩58,290 | ₩57,404 | ₩57,539 | -0.53% | 123.1만 |
|---|
| 2025.11.26 | ₩57,163 | ₩57,901 | ₩57,083 | ₩57,123 | -0.07% | 212.9만 |
|---|
| 2025.11.25 | ₩56,532 | ₩56,922 | ₩56,103 | ₩56,667 | +0.24% | 403.4만 |
|---|
| 2025.11.24 | ₩53,527 | ₩55,500 | ₩53,004 | ₩55,137 | +3.01% | 370.9만 |
|---|
| 2025.11.21 | ₩52,012 | ₩54,091 | ₩51,649 | ₩53,501 | +2.86% | 596.4만 |
|---|
| 2025.11.20 | ₩54,171 | ₩54,748 | ₩50,979 | ₩51,287 | -5.32% | 488.4만 |
|---|
| 2025.11.19 | ₩53,246 | ₩55,271 | ₩52,991 | ₩53,769 | +0.98% | 432.6만 |
|---|
| 2025.11.18 | ₩53,313 | ₩53,675 | ₩51,770 | ₩52,427 | -1.66% | 584.4만 |
|---|
| 2025.11.17 | ₩54,775 | ₩55,271 | ₩53,688 | ₩54,198 | -1.05% | 223.8만 |
|---|
| 2025.11.14 | ₩55,406 | ₩56,761 | ₩54,695 | ₩55,151 | -0.46% | 466.4만 |
|---|
| 2025.11.13 | ₩58,666 | ₩58,894 | ₩55,178 | ₩56,184 | -4.23% | 377.6만 |
|---|
| 2025.11.12 | ₩57,981 | ₩58,827 | ₩57,887 | ₩58,666 | +1.18% | 248.9만 |
|---|
| 2025.11.11 | ₩56,908 | ₩58,035 | ₩56,908 | ₩57,592 | +1.20% | 274.2만 |
|---|
| 2025.11.10 | ₩57,069 | ₩57,445 | ₩56,372 | ₩56,801 | -0.47% | 312.8만 |
|---|
| 2025.11.07 | ₩55,057 | ₩55,647 | ₩54,560 | ₩55,124 | +0.12% | 354.1만 |
|---|
| 2025.11.06 | ₩56,801 | ₩57,176 | ₩55,500 | ₩55,607 | -2.10% | 399.4만 |
|---|
| 2025.11.05 | ₩55,486 | ₩56,036 | ₩54,775 | ₩55,956 | +0.85% | 305.2만 |
|---|
| 2025.11.04 | ₩54,534 | ₩55,942 | ₩54,104 | ₩55,137 | +1.11% | 328.7만 |
|---|
| 2025.11.03 | ₩56,801 | ₩57,418 | ₩56,278 | ₩57,270 | +0.83% | 374.8만 |
|---|
| 2025.10.31 | ₩57,726 | ₩58,116 | ₩57,015 | ₩57,579 | -0.26% | 166만 |
|---|
| 2025.10.30 | ₩58,022 | ₩58,116 | ₩56,881 | ₩57,794 | -0.39% | 204.4만 |
|---|
| 2025.10.29 | ₩58,706 | ₩60,342 | ₩58,411 | ₩58,947 | +0.41% | 351.6만 |
|---|
| 2025.10.28 | ₩57,404 | ₩58,451 | ₩56,626 | ₩57,955 | +0.96% | 427.4만 |
|---|
| 2025.10.27 | ₩57,230 | ₩57,458 | ₩55,593 | ₩56,076 | -2.02% | 320.9만 |
|---|
| 2025.10.24 | ₩56,787 | ₩57,364 | ₩56,291 | ₩57,029 | +0.43% | 246만 |
|---|
| 2025.10.23 | ₩57,217 | ₩58,022 | ₩56,720 | ₩56,989 | -0.40% | 292.2만 |
|---|
| 2025.10.22 | ₩57,686 | ₩59,256 | ₩55,795 | ₩56,573 | -1.93% | 428.9만 |
|---|
| 2025.10.21 | ₩58,169 | ₩58,545 | ₩56,492 | ₩57,472 | -1.20% | 365.9만 |
|---|
| 2025.10.20 | ₩59,028 | ₩59,846 | ₩58,491 | ₩59,417 | +0.66% | 262.5만 |
|---|
| 2025.10.17 | ₩58,478 | ₩59,189 | ₩57,002 | ₩58,156 | -0.55% | 318.9만 |
|---|
| 2025.10.16 | ₩58,397 | ₩60,007 | ₩58,276 | ₩59,430 | +1.77% | 443만 |
|---|
| 2025.10.15 | ₩59,028 | ₩59,135 | ₩57,364 | ₩58,773 | -0.43% | 313.1만 |
|---|
| 2025.10.14 | ₩57,378 | ₩59,148 | ₩56,103 | ₩58,008 | +1.10% | 462.8만 |
|---|
| 2025.10.13 | ₩59,108 | ₩60,128 | ₩57,807 | ₩59,792 | +1.16% | 421.2만 |
|---|
| 2025.10.10 | ₩58,666 | ₩59,417 | ₩55,271 | ₩56,157 | -4.28% | 851.4만 |
|---|
| 2025.10.09 | ₩59,430 | ₩59,524 | ₩58,075 | ₩58,867 | -0.95% | 886만 |
|---|
| 2025.10.08 | ₩56,854 | ₩58,800 | ₩56,170 | ₩57,700 | +1.49% | 997만 |
|---|
| 2025.10.07 | ₩58,344 | ₩58,572 | ₩56,841 | ₩56,881 | -2.51% | 446.5만 |
|---|
| 2025.10.06 | ₩58,505 | ₩59,256 | ₩57,713 | ₩57,740 | -1.31% | 312.7만 |
|---|
| 2025.10.03 | ₩58,934 | ₩59,001 | ₩57,686 | ₩57,995 | -1.59% | 281.4만 |
|---|
| 2025.10.02 | ₩59,296 | ₩59,913 | ₩57,592 | ₩58,196 | -1.86% | 340.1만 |
|---|
| 2025.10.01 | ₩59,269 | ₩59,846 | ₩58,290 | ₩59,189 | -0.14% | 335만 |
|---|
| 2025.09.30 | ₩58,800 | ₩59,591 | ₩58,129 | ₩58,880 | +0.14% | 495.5만 |
|---|
| 2025.09.29 | ₩56,130 | ₩59,229 | ₩55,674 | ₩59,162 | +5.40% | 674.7만 |
|---|
| 2025.09.26 | ₩53,138 | ₩55,942 | ₩53,071 | ₩55,593 | +4.62% | 531만 |
|---|
| 2025.09.25 | ₩53,581 | ₩54,212 | ₩52,548 | ₩53,621 | +0.08% | 528.4만 |
|---|
| 2025.09.24 | ₩53,407 | ₩55,043 | ₩53,152 | ₩53,675 | +0.50% | 1063.1만 |
|---|
| 2025.09.23 | ₩52,280 | ₩52,575 | ₩51,032 | ₩51,810 | -0.90% | 570.2만 |
|---|
| 2025.09.22 | ₩52,843 | ₩53,031 | ₩51,783 | ₩51,985 | -1.62% | 474.3만 |
|---|
| 2025.09.19 | ₩53,085 | ₩53,541 | ₩52,307 | ₩52,642 | -0.83% | 404.9만 |
|---|
| 2025.09.18 | ₩53,487 | ₩54,131 | ₩52,816 | ₩52,910 | -1.08% | 298.5만 |
|---|
| 2025.09.17 | ₩53,393 | ₩54,467 | ₩52,615 | ₩53,205 | -0.35% | 468.9만 |
|---|
| 2025.09.16 | ₩56,090 | ₩56,626 | ₩53,782 | ₩53,916 | -3.87% | 871.7만 |
|---|
| 2025.09.15 | ₩56,009 | ₩57,378 | ₩55,821 | ₩56,264 | +0.46% | 596만 |
|---|
| 2025.09.12 | ₩55,982 | ₩56,626 | ₩55,097 | ₩56,197 | +0.38% | 661.5만 |
|---|
| 2025.09.11 | ₩53,675 | ₩56,211 | ₩53,675 | ₩55,889 | +4.12% | 826.7만 |
|---|
| 2025.09.10 | ₩53,662 | ₩54,574 | ₩53,299 | ₩54,265 | +1.13% | 1316.1만 |
|---|
| 2025.09.09 | ₩54,534 | ₩55,741 | ₩51,730 | ₩52,414 | -3.89% | 4172.1만 |
|---|
| 2025.09.08 | ₩47,410 | ₩47,960 | ₩46,028 | ₩47,101 | -0.65% | 638.9만 |
|---|
| 2025.09.05 | ₩44,781 | ₩46,216 | ₩44,593 | ₩46,028 | +2.79% | 520만 |
|---|
| 2025.09.04 | ₩44,633 | ₩44,781 | ₩42,500 | ₩43,962 | -1.50% | 1257.8만 |
|---|
| 2025.09.03 | ₩45,612 | ₩46,833 | ₩45,237 | ₩45,250 | -0.79% | 882.6만 |
|---|
| 2025.09.02 | ₩45,277 | ₩45,545 | ₩44,070 | ₩45,009 | -0.59% | 373.9만 |
|---|
| 2025.08.29 | ₩45,478 | ₩46,149 | ₩45,290 | ₩45,867 | +0.86% | 249.8만 |
|---|