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 | ₩89,781 | ₩91,269 | ₩89,366 | ₩91,188 | +1.57% | 283만 |
| 2026.10.08 | ₩87,141 | ₩87,812 | ₩86,445 | ₩86,860 | -0.32% | 235.4만 |
| 2026.10.07 | ₩88,160 | ₩88,160 | ₩87,061 | ₩87,624 | -0.61% | 149.9만 |
| 2026.10.06 | ₩91,456 | ₩91,523 | ₩89,728 | ₩89,915 | -1.68% | 173.5만 |
| 2026.10.05 | ₩91,456 | ₩91,979 | ₩89,875 | ₩90,947 | -0.56% | 216.5만 |
| 2026.10.02 | ₩89,487 | ₩92,006 | ₩88,803 | ₩91,872 | +2.67% | 393만 |
| 2026.10.01 | ₩86,485 | ₩88,227 | ₩85,842 | ₩87,396 | +1.05% | 282만 |
| 2026.09.30 | ₩88,227 | ₩90,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,160 |
| -0.08% |
| 432만 |
| 2026.09.29 | ₩87,919 | ₩88,589 | ₩86,592 | ₩86,900 | -1.16% | 292.6만 |
|---|
| 2026.09.28 | ₩85,895 | ₩87,450 | ₩85,761 | ₩87,316 | +1.65% | 328.7만 |
|---|
| 2026.09.25 | ₩88,307 | ₩89,031 | ₩87,678 | ₩88,508 | +0.23% | 321.6만 |
|---|
| 2026.09.24 | ₩88,763 | ₩89,165 | ₩86,016 | ₩89,125 | +0.41% | 394.8만 |
|---|
| 2026.09.23 | ₩89,527 | ₩89,929 | ₩88,026 | ₩89,513 | -0.01% | 347.5만 |
|---|
| 2026.09.22 | ₩90,840 | ₩92,971 | ₩90,264 | ₩92,301 | +1.61% | 216.1만 |
|---|
| 2026.09.21 | ₩89,875 | ₩90,264 | ₩88,441 | ₩89,460 | -0.46% | 213.1만 |
|---|
| 2026.09.18 | ₩87,477 | ₩87,892 | ₩86,311 | ₩87,798 | +0.37% | 207.8만 |
|---|
| 2026.09.17 | ₩87,785 | ₩89,031 | ₩87,383 | ₩87,396 | -0.44% | 159.4만 |
|---|
| 2026.09.16 | ₩87,477 | ₩87,637 | ₩84,569 | ₩86,096 | -1.58% | 202.5만 |
|---|
| 2026.09.15 | ₩87,838 | ₩87,838 | ₩85,279 | ₩86,632 | -1.37% | 301.4만 |
|---|
| 2026.09.14 | ₩85,842 | ₩89,071 | ₩84,703 | ₩88,776 | +3.42% | 336.8만 |
|---|
| 2026.09.11 | ₩89,192 | ₩89,567 | ₩88,227 | ₩89,031 | -0.18% | 211.7만 |
|---|
| 2026.09.10 | ₩87,919 | ₩88,656 | ₩86,378 | ₩88,307 | +0.44% | 389.8만 |
|---|
| 2026.09.09 | ₩95,168 | ₩96,026 | ₩92,609 | ₩94,257 | -0.96% | 313.6만 |
|---|
| 2026.09.08 | ₩95,704 | ₩97,232 | ₩95,208 | ₩96,441 | +0.77% | 540.9만 |
|---|
| 2026.09.04 | ₩90,559 | ₩92,971 | ₩90,545 | ₩92,595 | +2.25% | 212만 |
|---|
| 2026.09.03 | ₩92,582 | ₩93,011 | ₩90,291 | ₩92,220 | -0.39% | 244.5만 |
|---|
| 2026.09.02 | ₩90,907 | ₩92,006 | ₩89,031 | ₩89,875 | -1.14% | 204.9만 |
|---|
| 2026.09.01 | ₩89,982 | ₩91,068 | ₩89,004 | ₩89,500 | -0.54% | 374.5만 |
|---|
| 2026.08.31 | ₩94,136 | ₩94,136 | ₩90,934 | ₩91,282 | -3.03% | 265.6만 |
|---|
| 2026.08.28 | ₩95,999 | ₩96,120 | ₩92,381 | ₩92,917 | -3.21% | 323.5만 |
|---|
| 2026.08.27 | ₩95,302 | ₩95,597 | ₩94,163 | ₩94,525 | -0.82% | 259.5만 |
|---|
| 2026.08.26 | ₩95,838 | ₩96,388 | ₩95,168 | ₩95,302 | -0.56% | 404.3만 |
|---|
| 2026.08.25 | ₩92,877 | ₩95,986 | ₩92,810 | ₩95,972 | +3.33% | 397.6만 |
|---|
| 2026.08.24 | ₩93,332 | ₩94,163 | ₩92,180 | ₩94,069 | +0.79% | 281.4만 |
|---|
| 2026.08.21 | ₩91,550 | ₩93,078 | ₩91,121 | ₩92,729 | +1.29% | 487.3만 |
|---|
| 2026.08.20 | ₩86,445 | ₩88,817 | ₩86,230 | ₩88,656 | +2.56% | 214.5만 |
|---|
| 2026.08.19 | ₩87,879 | ₩89,058 | ₩86,981 | ₩88,374 | +0.56% | 224.9만 |
|---|
| 2026.08.18 | ₩85,842 | ₩86,471 | ₩84,180 | ₩85,641 | -0.23% | 321.4만 |
|---|
| 2026.08.17 | ₩86,230 | ₩87,329 | ₩85,868 | ₩86,887 | +0.76% | 238.9만 |
|---|
| 2026.08.14 | ₩85,185 | ₩86,458 | ₩84,716 | ₩85,131 | -0.06% | 141.3만 |
|---|
| 2026.08.13 | ₩87,209 | ₩87,369 | ₩84,837 | ₩85,440 | -2.03% | 242만 |
|---|
| 2026.08.12 | ₩91,095 | ₩91,255 | ₩88,361 | ₩88,374 | -2.99% | 178.2만 |
|---|
| 2026.08.11 | ₩89,875 | ₩90,317 | ₩88,482 | ₩88,629 | -1.39% | 235.2만 |
|---|
| 2026.08.10 | ₩89,071 | ₩90,853 | ₩87,959 | ₩89,607 | +0.60% | 253.9만 |
|---|
| 2026.08.07 | ₩89,594 | ₩90,009 | ₩88,629 | ₩89,071 | -0.58% | 218.8만 |
|---|
| 2026.08.06 | ₩87,141 | ₩89,460 | ₩87,034 | ₩88,602 | +1.68% | 326.5만 |
|---|
| 2026.08.05 | ₩88,053 | ₩89,058 | ₩87,838 | ₩88,508 | +0.52% | 352.9만 |
|---|
| 2026.08.04 | ₩85,265 | ₩87,798 | ₩84,743 | ₩86,753 | +1.74% | 452.9만 |
|---|
| 2026.08.03 | ₩79,584 | ₩81,259 | ₩79,235 | ₩80,669 | +1.36% | 227.8만 |
|---|
| 2026.07.31 | ₩83,711 | ₩83,832 | ₩80,361 | ₩80,723 | -3.57% | 464.6만 |
|---|
| 2026.07.30 | ₩82,344 | ₩83,885 | ₩80,776 | ₩83,738 | +1.69% | 455만 |
|---|
| 2026.07.29 | ₩77,909 | ₩79,771 | ₩76,006 | ₩77,024 | -1.14% | 349.6만 |
|---|
| 2026.07.28 | ₩78,123 | ₩79,436 | ₩76,582 | ₩78,565 | +0.57% | 252.7만 |
|---|
| 2026.07.27 | ₩81,178 | ₩81,701 | ₩78,713 | ₩80,066 | -1.37% | 298만 |
|---|
| 2026.07.24 | ₩80,977 | ₩82,130 | ₩80,508 | ₩80,656 | -0.40% | 337.1만 |
|---|
| 2026.07.23 | ₩78,954 | ₩80,830 | ₩78,485 | ₩80,200 | +1.58% | 424.7만 |
|---|
| 2026.07.22 | ₩75,550 | ₩77,024 | ₩75,550 | ₩76,663 | +1.47% | 365.5만 |
|---|
| 2026.07.21 | ₩73,942 | ₩76,247 | ₩73,580 | ₩76,153 | +2.99% | 497.9만 |
|---|
| 2026.07.20 | ₩72,857 | ₩73,688 | ₩72,093 | ₩73,031 | +0.24% | 400.1만 |
|---|
| 2026.07.17 | ₩72,455 | ₩74,947 | ₩71,879 | ₩73,768 | +1.81% | 372.5만 |
|---|
| 2026.07.16 | ₩75,872 | ₩76,180 | ₩74,666 | ₩74,760 | -1.47% | 226.8만 |
|---|
| 2026.07.15 | ₩80,267 | ₩80,455 | ₩76,448 | ₩77,654 | -3.26% | 450.6만 |
|---|
| 2026.07.14 | ₩79,195 | ₩80,736 | ₩79,195 | ₩80,522 | +1.68% | 449.1만 |
|---|
| 2026.07.13 | ₩78,123 | ₩78,606 | ₩77,333 | ₩78,351 | +0.29% | 363.5만 |
|---|
| 2026.07.10 | ₩77,400 | ₩80,535 | ₩77,373 | ₩80,160 | +3.57% | 394.6만 |
|---|
| 2026.07.09 | ₩76,582 | ₩80,294 | ₩76,046 | ₩79,369 | +3.64% | 350.3만 |
|---|
| 2026.07.08 | ₩75,550 | ₩75,993 | ₩72,415 | ₩75,215 | -0.44% | 432.9만 |
|---|
| 2026.07.07 | ₩79,235 | ₩79,745 | ₩77,292 | ₩78,217 | -1.29% | 277.1만 |
|---|
| 2026.07.06 | ₩81,580 | ₩82,706 | ₩80,589 | ₩82,344 | +0.94% | 234.8만 |
|---|
| 2026.07.02 | ₩80,267 | ₩82,425 | ₩79,356 | ₩80,415 | +0.18% | 257.1만 |
|---|
| 2026.07.01 | ₩78,029 | ₩80,080 | ₩77,976 | ₩79,530 | +1.92% | 200.1만 |
|---|
| 2026.06.30 | ₩79,798 | ₩80,281 | ₩78,833 | ₩79,678 | -0.15% | 195만 |
|---|
| 2026.06.29 | ₩78,619 | ₩78,619 | ₩76,555 | ₩77,976 | -0.82% | 270.1만 |
|---|
| 2026.06.26 | ₩78,043 | ₩80,307 | ₩77,386 | ₩78,016 | -0.03% | 329만 |
|---|
| 2026.06.25 | ₩79,892 | ₩80,321 | ₩78,056 | ₩79,061 | -1.04% | 200.2만 |
|---|
| 2026.06.24 | ₩75,993 | ₩77,560 | ₩75,014 | ₩77,319 | +1.75% | 485.2만 |
|---|
| 2026.06.23 | ₩79,356 | ₩80,964 | ₩78,659 | ₩79,892 | +0.68% | 333.4만 |
|---|
| 2026.06.22 | ₩84,850 | ₩85,252 | ₩83,684 | ₩85,145 | +0.35% | 340.5만 |
|---|
| 2026.06.18 | ₩86,632 | ₩87,530 | ₩85,399 | ₩86,244 | -0.45% | 308.3만 |
|---|
| 2026.06.17 | ₩89,527 | ₩91,054 | ₩87,932 | ₩88,120 | -1.57% | 370.9만 |
|---|
| 2026.06.16 | ₩89,513 | ₩90,813 | ₩88,616 | ₩89,768 | +0.28% | 322.3만 |
|---|
| 2026.06.15 | ₩91,296 | ₩91,738 | ₩88,361 | ₩88,656 | -2.89% | 278만 |
|---|
| 2026.06.12 | ₩86,833 | ₩88,133 | ₩86,445 | ₩86,887 | +0.06% | 264.9만 |
|---|
| 2026.06.11 | ₩82,478 | ₩85,520 | ₩81,540 | ₩85,225 | +3.33% | 253.7만 |
|---|
| 2026.06.10 | ₩81,406 | ₩82,559 | ₩79,477 | ₩80,281 | -1.38% | 304.9만 |
|---|
| 2026.06.09 | ₩84,783 | ₩85,574 | ₩79,745 | ₩82,947 | -2.17% | 262.6만 |
|---|
| 2026.06.08 | ₩83,885 | ₩84,381 | ₩82,679 | ₩83,202 | -0.81% | 222.7만 |
|---|
| 2026.06.05 | ₩87,101 | ₩87,262 | ₩81,808 | ₩82,639 | -5.12% | 483.9만 |
|---|
| 2026.06.04 | ₩89,460 | ₩90,840 | ₩89,018 | ₩90,157 | +0.78% | 223.7만 |
|---|
| 2026.06.03 | ₩91,389 | ₩92,207 | ₩89,420 | ₩90,090 | -1.42% | 351.6만 |
|---|
| 2026.06.02 | ₩91,229 | ₩95,476 | ₩91,215 | ₩94,552 | +3.64% | 506.5만 |
|---|
| 2026.06.01 | ₩87,892 | ₩91,403 | ₩87,048 | ₩90,920 | +3.45% | 277.3만 |
|---|
| 2026.05.29 | ₩88,374 | ₩89,366 | ₩87,544 | ₩88,656 | +0.32% | 259.6만 |
|---|
| 2026.05.28 | ₩86,726 | ₩89,299 | ₩85,600 | ₩88,562 | +2.12% | 357.1만 |
|---|
| 2026.05.27 | ₩86,847 | ₩87,477 | ₩85,359 | ₩87,423 | +0.66% | 303.2만 |
|---|
| 2026.05.26 | ₩85,909 | ₩87,436 | ₩85,909 | ₩87,383 | +1.72% | 401만 |
|---|
| 2026.05.22 | ₩83,255 | ₩84,837 | ₩82,894 | ₩83,966 | +0.85% | 295.7만 |
|---|
| 2026.05.21 | ₩81,915 | ₩84,783 | ₩81,781 | ₩84,421 | +3.06% | 315.1만 |
|---|
| 2026.05.20 | ₩80,964 | ₩82,371 | ₩79,932 | ₩82,036 | +1.32% | 321.4만 |
|---|
| 2026.05.19 | ₩78,914 | ₩80,495 | ₩78,391 | ₩79,570 | +0.83% | 392.8만 |
|---|
| 2026.05.18 | ₩83,162 | ₩83,162 | ₩79,825 | ₩80,723 | -2.93% | 279.9만 |
|---|
| 2026.05.15 | ₩81,245 | ₩82,786 | ₩80,549 | ₩82,210 | +1.19% | 353.7만 |
|---|
| 2026.05.14 | ₩89,580 | ₩89,688 | ₩87,611 | ₩87,637 | -2.17% | 272만 |
|---|
| 2026.05.13 | ₩88,937 | ₩90,679 | ₩87,999 | ₩89,567 | +0.71% | 311.7만 |
|---|
| 2026.05.12 | ₩86,592 | ₩88,589 | ₩84,823 | ₩88,401 | +2.09% | 319.2만 |
|---|
| 2026.05.11 | ₩87,275 | ₩89,111 | ₩86,927 | ₩87,490 | +0.25% | 284.7만 |
|---|
| 2026.05.08 | ₩84,314 | ₩86,994 | ₩84,033 | ₩86,927 | +3.10% | 383.8만 |
|---|
| 2026.05.07 | ₩85,801 | ₩85,855 | ₩81,326 | ₩81,420 | -5.11% | 394.9만 |
|---|
| 2026.05.06 | ₩83,470 | ₩84,435 | ₩82,746 | ₩83,095 | -0.45% | 488.6만 |
|---|
| 2026.05.05 | ₩77,909 | ₩78,003 | ₩77,051 | ₩77,453 | -0.58% | 194.4만 |
|---|
| 2026.05.04 | ₩77,574 | ₩77,681 | ₩75,162 | ₩76,073 | -1.93% | 194.1만 |
|---|
| 2026.05.01 | ₩77,735 | ₩79,597 | ₩77,654 | ₩77,654 | -0.10% | 234.2만 |
|---|
| 2026.04.30 | ₩77,735 | ₩78,686 | ₩76,716 | ₩78,297 | +0.72% | 338.8만 |
|---|
| 2026.04.29 | ₩77,333 | ₩77,453 | ₩75,229 | ₩75,363 | -2.55% | 209.4만 |
|---|
| 2026.04.28 | ₩77,547 | ₩78,606 | ₩76,301 | ₩77,467 | -0.10% | 320.1만 |
|---|
| 2026.04.27 | ₩80,669 | ₩80,803 | ₩79,128 | ₩80,696 | +0.03% | 206.8만 |
|---|
| 2026.04.24 | ₩81,312 | ₩81,942 | ₩80,254 | ₩80,629 | -0.84% | 310.7만 |
|---|
| 2026.04.23 | ₩81,889 | ₩84,783 | ₩79,785 | ₩81,406 | -0.59% | 726.8만 |
|---|
| 2026.04.22 | ₩78,110 | ₩79,651 | ₩77,882 | ₩79,410 | +1.66% | 304.5만 |
|---|
| 2026.04.21 | ₩78,887 | ₩79,209 | ₩75,859 | ₩75,993 | -3.67% | 278.6만 |
|---|
| 2026.04.20 | ₩79,195 | ₩80,026 | ₩78,646 | ₩79,235 | +0.05% | 192.8만 |
|---|
| 2026.04.17 | ₩79,946 | ₩81,232 | ₩78,793 | ₩79,570 | -0.47% | 424.3만 |
|---|
| 2026.04.16 | ₩79,115 | ₩79,276 | ₩77,493 | ₩77,534 | -2.00% | 174.7만 |
|---|
| 2026.04.15 | ₩78,699 | ₩79,329 | ₩77,386 | ₩78,096 | -0.77% | 185.7만 |
|---|
| 2026.04.14 | ₩78,592 | ₩78,914 | ₩77,708 | ₩78,914 | +0.41% | 471만 |
|---|
| 2026.04.13 | ₩75,055 | ₩77,065 | ₩75,001 | ₩76,917 | +2.48% | 208.9만 |
|---|
| 2026.04.10 | ₩76,140 | ₩76,529 | ₩74,880 | ₩75,725 | -0.55% | 291.7만 |
|---|
| 2026.04.09 | ₩75,175 | ₩76,127 | ₩73,165 | ₩73,245 | -2.57% | 301.4만 |
|---|
| 2026.04.08 | ₩76,716 | ₩76,944 | ₩73,996 | ₩74,626 | -2.72% | 426.9만 |
|---|
| 2026.04.07 | ₩70,579 | ₩70,606 | ₩68,823 | ₩70,405 | -0.25% | 229.6만 |
|---|
| 2026.04.06 | ₩70,887 | ₩71,410 | ₩69,520 | ₩70,833 | -0.08% | 133.9만 |
|---|
| 2026.04.02 | ₩67,631 | ₩70,887 | ₩67,604 | ₩70,793 | +4.68% | 323.5만 |
|---|
| 2026.04.01 | ₩71,356 | ₩72,267 | ₩70,780 | ₩71,262 | -0.13% | 345.1만 |
|---|
| 2026.03.31 | ₩67,055 | ₩69,480 | ₩66,666 | ₩69,346 | +3.42% | 358.1만 |
|---|
| 2026.03.30 | ₩65,916 | ₩66,264 | ₩64,214 | ₩64,750 | -1.77% | 283.5만 |
|---|
| 2026.03.27 | ₩63,396 | ₩65,661 | ₩63,236 | ₩65,045 | +2.60% | 354.5만 |
|---|
| 2026.03.26 | ₩64,763 | ₩65,741 | ₩64,227 | ₩65,085 | +0.50% | 459.6만 |
|---|
| 2026.03.25 | ₩67,202 | ₩67,926 | ₩66,559 | ₩67,483 | +0.42% | 318만 |
|---|
| 2026.03.24 | ₩62,767 | ₩65,246 | ₩62,351 | ₩65,071 | +3.67% | 483.1만 |
|---|
| 2026.03.23 | ₩64,656 | ₩65,581 | ₩63,222 | ₩64,616 | -0.06% | 533.6만 |
|---|
| 2026.03.20 | ₩63,115 | ₩63,664 | ₩60,207 | ₩60,783 | -3.69% | 951.6만 |
|---|
| 2026.03.19 | ₩59,778 | ₩64,254 | ₩59,698 | ₩63,463 | +6.16% | 800.5만 |
|---|
| 2026.03.18 | ₩65,741 | ₩65,741 | ₩64,321 | ₩65,514 | -0.35% | 483만 |
|---|
| 2026.03.17 | ₩67,202 | ₩67,537 | ₩66,143 | ₩66,947 | -0.38% | 280.7만 |
|---|
| 2026.03.16 | ₩66,130 | ₩67,229 | ₩65,782 | ₩67,135 | +1.52% | 392만 |
|---|
| 2026.03.13 | ₩67,457 | ₩68,743 | ₩65,299 | ₩66,371 | -1.61% | 527.6만 |
|---|
| 2026.03.12 | ₩70,271 | ₩70,498 | ₩68,220 | ₩69,507 | -1.09% | 416.8만 |
|---|
| 2026.03.11 | ₩69,400 | ₩72,147 | ₩69,024 | ₩71,383 | +2.86% | 611.3만 |
|---|
| 2026.03.10 | ₩70,472 | ₩71,745 | ₩70,070 | ₩70,311 | -0.23% | 337.8만 |
|---|
| 2026.03.09 | ₩65,393 | ₩68,703 | ₩64,495 | ₩68,274 | +4.41% | 699만 |
|---|
| 2026.03.06 | ₩67,403 | ₩68,931 | ₩66,532 | ₩67,725 | +0.48% | 368.8만 |
|---|
| 2026.03.05 | ₩72,857 | ₩73,487 | ₩70,646 | ₩71,651 | -1.66% | 531.3만 |
|---|
| 2026.03.04 | ₩75,041 | ₩75,698 | ₩73,969 | ₩74,371 | -0.89% | 440.7만 |
|---|
| 2026.03.03 | ₩72,120 | ₩74,706 | ₩70,405 | ₩74,318 | +3.05% | 823.6만 |
|---|
| 2026.03.02 | ₩76,944 | ₩77,185 | ₩75,457 | ₩76,636 | -0.40% | 695.6만 |
|---|
| 2026.02.27 | ₩81,594 | ₩81,714 | ₩78,110 | ₩78,914 | -3.28% | 436만 |
|---|
| 2026.02.26 | ₩80,374 | ₩81,835 | ₩79,383 | ₩81,728 | +1.68% | 454.2만 |
|---|
| 2026.02.25 | ₩83,443 | ₩83,631 | ₩81,875 | ₩82,317 | -1.35% | 406.3만 |
|---|
| 2026.02.24 | ₩78,726 | ₩81,152 | ₩78,485 | ₩80,147 | +1.80% | 279.1만 |
|---|
| 2026.02.23 | ₩80,294 | ₩81,326 | ₩78,311 | ₩79,222 | -1.34% | 245.2만 |
|---|
| 2026.02.20 | ₩77,802 | ₩80,053 | ₩77,802 | ₩79,597 | +2.31% | 254.2만 |
|---|
| 2026.02.19 | ₩75,671 | ₩79,544 | ₩75,550 | ₩79,450 | +4.99% | 308.3만 |
|---|
| 2026.02.18 | ₩78,579 | ₩80,348 | ₩77,855 | ₩79,544 | +1.23% | 349.6만 |
|---|
| 2026.02.17 | ₩74,720 | ₩77,976 | ₩73,782 | ₩77,560 | +3.80% | 393.3만 |
|---|
| 2026.02.13 | ₩77,185 | ₩79,329 | ₩76,622 | ₩78,941 | +2.27% | 282만 |
|---|
| 2026.02.12 | ₩80,401 | ₩80,803 | ₩77,574 | ₩78,485 | -2.38% | 380.9만 |
|---|
| 2026.02.11 | ₩80,401 | ₩81,406 | ₩77,989 | ₩80,910 | +0.63% | 355.1만 |
|---|
| 2026.02.10 | ₩77,172 | ₩78,686 | ₩77,051 | ₩78,177 | +1.30% | 212.6만 |
|---|
| 2026.02.09 | ₩74,143 | ₩77,721 | ₩73,755 | ₩77,520 | +4.55% | 371.7만 |
|---|
| 2026.02.06 | ₩73,152 | ₩73,942 | ₩72,830 | ₩73,714 | +0.77% | 417.6만 |
|---|
| 2026.02.05 | ₩73,259 | ₩75,055 | ₩71,544 | ₩71,664 | -2.18% | 594.7만 |
|---|
| 2026.02.04 | ₩80,321 | ₩80,656 | ₩74,063 | ₩74,907 | -6.74% | 555.4만 |
|---|
| 2026.02.03 | ₩77,145 | ₩80,013 | ₩76,663 | ₩79,383 | +2.90% | 730.7만 |
|---|
| 2026.02.02 | ₩73,353 | ₩74,143 | ₩72,334 | ₩73,111 | -0.33% | 809.9만 |
|---|
| 2026.01.30 | ₩74,679 | ₩75,296 | ₩71,383 | ₩72,039 | -3.53% | 640.2만 |
|---|
| 2026.01.29 | ₩80,334 | ₩81,353 | ₩76,502 | ₩78,137 | -2.74% | 638.8만 |
|---|
| 2026.01.28 | ₩76,314 | ₩76,569 | ₩74,880 | ₩76,180 | -0.18% | 302.5만 |
|---|
| 2026.01.27 | ₩73,393 | ₩75,658 | ₩73,393 | ₩75,631 | +3.05% | 364.7만 |
|---|
| 2026.01.26 | ₩74,612 | ₩74,961 | ₩73,286 | ₩73,366 | -1.67% | 491.7만 |
|---|
| 2026.01.23 | ₩72,361 | ₩72,361 | ₩70,699 | ₩71,034 | -1.83% | 655.2만 |
|---|
| 2026.01.22 | ₩71,624 | ₩72,080 | ₩68,328 | ₩68,663 | -4.13% | 604.1만 |
|---|
| 2026.01.21 | ₩71,356 | ₩72,361 | ₩70,431 | ₩71,021 | -0.47% | 848.7만 |
|---|
| 2026.01.20 | ₩67,604 | ₩67,885 | ₩66,639 | ₩67,282 | -0.48% | 440.2만 |
|---|
| 2026.01.16 | ₩68,261 | ₩68,596 | ₩66,639 | ₩67,725 | -0.79% | 318.8만 |
|---|
| 2026.01.15 | ₩68,462 | ₩70,244 | ₩68,368 | ₩70,043 | +2.31% | 442.8만 |
|---|
| 2026.01.14 | ₩68,582 | ₩70,137 | ₩67,912 | ₩69,922 | +1.95% | 432.1만 |
|---|
| 2026.01.13 | ₩68,301 | ₩68,408 | ₩66,599 | ₩66,720 | -2.32% | 356.8만 |
|---|
| 2026.01.12 | ₩68,274 | ₩68,716 | ₩67,577 | ₩67,751 | -0.77% | 461.6만 |
|---|
| 2026.01.09 | ₩66,813 | ₩67,564 | ₩66,184 | ₩66,452 | -0.54% | 355.8만 |
|---|
| 2026.01.08 | ₩65,447 | ₩66,224 | ₩64,602 | ₩66,197 | +1.15% | 419.8만 |
|---|
| 2026.01.07 | ₩67,014 | ₩67,376 | ₩65,473 | ₩66,626 | -0.58% | 399.6만 |
|---|
| 2026.01.06 | ₩67,323 | ₩70,003 | ₩67,229 | ₩68,797 | +2.19% | 412.3만 |
|---|
| 2026.01.05 | ₩65,835 | ₩67,416 | ₩65,634 | ₩67,001 | +1.77% | 342.3만 |
|---|
| 2026.01.02 | ₩65,326 | ₩65,956 | ₩63,785 | ₩64,361 | -1.48% | 262.5만 |
|---|
| 2025.12.31 | ₩63,999 | ₩64,750 | ₩63,718 | ₩64,174 | +0.27% | 178.2만 |
|---|
| 2025.12.30 | ₩64,696 | ₩65,232 | ₩64,200 | ₩64,281 | -0.64% | 283.7만 |
|---|
| 2025.12.29 | ₩63,517 | ₩64,120 | ₩62,190 | ₩63,959 | +0.70% | 490.6만 |
|---|
| 2025.12.26 | ₩62,981 | ₩65,085 | ₩62,887 | ₩64,107 | +1.79% | 403.4만 |
|---|
| 2025.12.24 | ₩62,968 | ₩62,968 | ₩61,051 | ₩62,378 | -0.94% | 111.8만 |
|---|
| 2025.12.23 | ₩61,882 | ₩63,061 | ₩61,601 | ₩62,646 | +1.23% | 353.4만 |
|---|
| 2025.12.22 | ₩60,703 | ₩60,810 | ₩59,832 | ₩60,529 | -0.29% | 402.9만 |
|---|
| 2025.12.19 | ₩60,623 | ₩61,480 | ₩59,591 | ₩59,952 | -1.11% | 528.7만 |
|---|
| 2025.12.18 | ₩59,684 | ₩60,783 | ₩59,550 | ₩60,623 | +1.57% | 635.1만 |
|---|
| 2025.12.17 | ₩59,899 | ₩60,247 | ₩58,693 | ₩59,296 | -1.01% | 620.5만 |
|---|
| 2025.12.16 | ₩58,653 | ₩58,947 | ₩57,634 | ₩57,849 | -1.37% | 537.9만 |
|---|
| 2025.12.15 | ₩59,122 | ₩59,162 | ₩57,406 | ₩57,701 | -2.40% | 449.7만 |
|---|
| 2025.12.12 | ₩60,314 | ₩60,435 | ₩57,045 | ₩57,862 | -4.07% | 600.6만 |
|---|
| 2025.12.11 | ₩59,296 | ₩60,783 | ₩59,122 | ₩60,355 | +1.79% | 465만 |
|---|
| 2025.12.10 | ₩60,301 | ₩60,328 | ₩58,090 | ₩58,612 | -2.80% | 589만 |
|---|
| 2025.12.09 | ₩58,706 | ₩60,314 | ₩58,358 | ₩59,939 | +2.10% | 342만 |
|---|
| 2025.12.08 | ₩60,824 | ₩61,025 | ₩59,376 | ₩59,403 | -2.34% | 241.1만 |
|---|
| 2025.12.05 | ₩61,909 | ₩62,257 | ₩60,314 | ₩60,395 | -2.45% | 438.9만 |
|---|
| 2025.12.04 | ₩60,140 | ₩60,850 | ₩59,885 | ₩60,140 | 0.00% | 375.6만 |
|---|
| 2025.12.03 | ₩59,416 | ₩60,167 | ₩59,269 | ₩59,564 | +0.25% | 466.3만 |
|---|
| 2025.12.02 | ₩58,090 | ₩58,318 | ₩57,004 | ₩57,929 | -0.28% | 290.1만 |
|---|
| 2025.12.01 | ₩59,148 | ₩59,577 | ₩57,983 | ₩58,023 | -1.90% | 551.4만 |
|---|
| 2025.11.28 | ₩57,782 | ₩58,224 | ₩57,339 | ₩57,473 | -0.53% | 123.1만 |
|---|
| 2025.11.26 | ₩57,098 | ₩57,835 | ₩57,018 | ₩57,058 | -0.07% | 212.9만 |
|---|
| 2025.11.25 | ₩56,468 | ₩56,857 | ₩56,040 | ₩56,602 | +0.24% | 403.4만 |
|---|
| 2025.11.24 | ₩53,467 | ₩55,437 | ₩52,944 | ₩55,075 | +3.01% | 370.9만 |
|---|
| 2025.11.21 | ₩51,953 | ₩54,030 | ₩51,591 | ₩53,440 | +2.86% | 596.4만 |
|---|
| 2025.11.20 | ₩54,110 | ₩54,686 | ₩50,921 | ₩51,229 | -5.32% | 488.4만 |
|---|
| 2025.11.19 | ₩53,185 | ₩55,209 | ₩52,931 | ₩53,708 | +0.98% | 432.6만 |
|---|
| 2025.11.18 | ₩53,252 | ₩53,614 | ₩51,711 | ₩52,368 | -1.66% | 584.4만 |
|---|
| 2025.11.17 | ₩54,713 | ₩55,209 | ₩53,628 | ₩54,137 | -1.05% | 223.8만 |
|---|
| 2025.11.14 | ₩55,343 | ₩56,696 | ₩54,633 | ₩55,088 | -0.46% | 466.4만 |
|---|
| 2025.11.13 | ₩58,599 | ₩58,827 | ₩55,115 | ₩56,120 | -4.23% | 377.6만 |
|---|
| 2025.11.12 | ₩57,916 | ₩58,760 | ₩57,822 | ₩58,599 | +1.18% | 248.9만 |
|---|
| 2025.11.11 | ₩56,844 | ₩57,969 | ₩56,844 | ₩57,527 | +1.20% | 274.2만 |
|---|
| 2025.11.10 | ₩57,004 | ₩57,380 | ₩56,308 | ₩56,736 | -0.47% | 312.8만 |
|---|
| 2025.11.07 | ₩54,994 | ₩55,584 | ₩54,499 | ₩55,061 | +0.12% | 354.1만 |
|---|
| 2025.11.06 | ₩56,736 | ₩57,112 | ₩55,437 | ₩55,544 | -2.10% | 399.4만 |
|---|
| 2025.11.05 | ₩55,423 | ₩55,973 | ₩54,713 | ₩55,892 | +0.85% | 305.2만 |
|---|
| 2025.11.04 | ₩54,472 | ₩55,879 | ₩54,043 | ₩55,075 | +1.11% | 328.7만 |
|---|
| 2025.11.03 | ₩56,736 | ₩57,353 | ₩56,214 | ₩57,205 | +0.83% | 374.8만 |
|---|
| 2025.10.31 | ₩57,661 | ₩58,050 | ₩56,951 | ₩57,514 | -0.26% | 166만 |
|---|
| 2025.10.30 | ₩57,956 | ₩58,050 | ₩56,817 | ₩57,728 | -0.39% | 204.4만 |
|---|
| 2025.10.29 | ₩58,639 | ₩60,274 | ₩58,344 | ₩58,880 | +0.41% | 351.6만 |
|---|
| 2025.10.28 | ₩57,339 | ₩58,385 | ₩56,562 | ₩57,889 | +0.96% | 427.4만 |
|---|
| 2025.10.27 | ₩57,165 | ₩57,393 | ₩55,530 | ₩56,013 | -2.02% | 320.9만 |
|---|
| 2025.10.24 | ₩56,723 | ₩57,299 | ₩56,227 | ₩56,964 | +0.43% | 246만 |
|---|
| 2025.10.23 | ₩57,152 | ₩57,956 | ₩56,656 | ₩56,924 | -0.40% | 292.2만 |
|---|
| 2025.10.22 | ₩57,621 | ₩59,189 | ₩55,731 | ₩56,509 | -1.93% | 428.9만 |
|---|
| 2025.10.21 | ₩58,103 | ₩58,478 | ₩56,428 | ₩57,406 | -1.20% | 365.9만 |
|---|
| 2025.10.20 | ₩58,961 | ₩59,778 | ₩58,425 | ₩59,349 | +0.66% | 262.5만 |
|---|
| 2025.10.17 | ₩58,411 | ₩59,122 | ₩56,937 | ₩58,090 | -0.55% | 318.9만 |
|---|
| 2025.10.16 | ₩58,331 | ₩59,939 | ₩58,210 | ₩59,363 | +1.77% | 443만 |
|---|
| 2025.10.15 | ₩58,961 | ₩59,068 | ₩57,299 | ₩58,706 | -0.43% | 313.1만 |
|---|
| 2025.10.14 | ₩57,313 | ₩59,081 | ₩56,040 | ₩57,942 | +1.10% | 462.8만 |
|---|
| 2025.10.13 | ₩59,041 | ₩60,060 | ₩57,741 | ₩59,725 | +1.16% | 421.2만 |
|---|
| 2025.10.10 | ₩58,599 | ₩59,349 | ₩55,209 | ₩56,093 | -4.28% | 851.4만 |
|---|