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 | ₩89,854 | ₩91,342 | ₩89,438 | ₩91,262 | +1.57% | 283만 |
| 2026.10.08 | ₩87,212 | ₩87,882 | ₩86,514 | ₩86,930 | -0.32% | 235.4만 |
| 2026.10.07 | ₩88,231 | ₩88,231 | ₩87,131 | ₩87,695 | -0.61% | 149.9만 |
| 2026.10.06 | ₩91,530 | ₩91,597 | ₩89,800 | ₩89,988 | -1.68% | 173.5만 |
| 2026.10.05 | ₩91,530 | ₩92,053 | ₩89,948 | ₩91,020 | -0.56% | 216.5만 |
| 2026.10.02 | ₩89,559 | ₩92,080 | ₩88,875 | ₩91,946 | +2.67% | 393만 |
| 2026.10.01 | ₩86,555 | ₩88,298 | ₩85,911 | ₩87,467 | +1.05% | 282만 |
| 2026.09.30 | ₩88,298 | ₩90,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,231 |
| -0.08% |
| 432만 |
| 2026.09.29 | ₩87,990 | ₩88,660 | ₩86,662 | ₩86,970 | -1.16% | 292.6만 |
|---|
| 2026.09.28 | ₩85,965 | ₩87,520 | ₩85,830 | ₩87,386 | +1.65% | 328.7만 |
|---|
| 2026.09.25 | ₩88,378 | ₩89,103 | ₩87,748 | ₩88,580 | +0.23% | 321.6만 |
|---|
| 2026.09.24 | ₩88,834 | ₩89,237 | ₩86,085 | ₩89,197 | +0.41% | 394.8만 |
|---|
| 2026.09.23 | ₩89,599 | ₩90,001 | ₩88,097 | ₩89,585 | -0.01% | 347.5만 |
|---|
| 2026.09.22 | ₩90,913 | ₩93,046 | ₩90,336 | ₩92,375 | +1.61% | 216.1만 |
|---|
| 2026.09.21 | ₩89,948 | ₩90,336 | ₩88,513 | ₩89,532 | -0.46% | 213.1만 |
|---|
| 2026.09.18 | ₩87,547 | ₩87,963 | ₩86,380 | ₩87,869 | +0.37% | 207.8만 |
|---|
| 2026.09.17 | ₩87,855 | ₩89,103 | ₩87,453 | ₩87,467 | -0.44% | 159.4만 |
|---|
| 2026.09.16 | ₩87,547 | ₩87,708 | ₩84,637 | ₩86,166 | -1.58% | 202.5만 |
|---|
| 2026.09.15 | ₩87,909 | ₩87,909 | ₩85,348 | ₩86,702 | -1.37% | 301.4만 |
|---|
| 2026.09.14 | ₩85,911 | ₩89,143 | ₩84,771 | ₩88,848 | +3.42% | 336.8만 |
|---|
| 2026.09.11 | ₩89,264 | ₩89,639 | ₩88,298 | ₩89,103 | -0.18% | 211.7만 |
|---|
| 2026.09.10 | ₩87,990 | ₩88,727 | ₩86,447 | ₩88,378 | +0.44% | 389.8만 |
|---|
| 2026.09.09 | ₩95,245 | ₩96,103 | ₩92,683 | ₩94,333 | -0.96% | 313.6만 |
|---|
| 2026.09.08 | ₩95,781 | ₩97,310 | ₩95,285 | ₩96,519 | +0.77% | 540.9만 |
|---|
| 2026.09.04 | ₩90,632 | ₩93,046 | ₩90,618 | ₩92,670 | +2.25% | 212만 |
|---|
| 2026.09.03 | ₩92,657 | ₩93,086 | ₩90,363 | ₩92,295 | -0.39% | 244.5만 |
|---|
| 2026.09.02 | ₩90,980 | ₩92,080 | ₩89,103 | ₩89,948 | -1.14% | 204.9만 |
|---|
| 2026.09.01 | ₩90,055 | ₩91,141 | ₩89,076 | ₩89,572 | -0.54% | 374.5만 |
|---|
| 2026.08.31 | ₩94,212 | ₩94,212 | ₩91,007 | ₩91,356 | -3.03% | 265.6만 |
|---|
| 2026.08.28 | ₩96,076 | ₩96,197 | ₩92,455 | ₩92,992 | -3.21% | 323.5만 |
|---|
| 2026.08.27 | ₩95,379 | ₩95,674 | ₩94,239 | ₩94,601 | -0.82% | 259.5만 |
|---|
| 2026.08.26 | ₩95,915 | ₩96,465 | ₩95,245 | ₩95,379 | -0.56% | 404.3만 |
|---|
| 2026.08.25 | ₩92,952 | ₩96,063 | ₩92,885 | ₩96,050 | +3.33% | 397.6만 |
|---|
| 2026.08.24 | ₩93,408 | ₩94,239 | ₩92,254 | ₩94,145 | +0.79% | 281.4만 |
|---|
| 2026.08.21 | ₩91,624 | ₩93,153 | ₩91,195 | ₩92,804 | +1.29% | 487.3만 |
|---|
| 2026.08.20 | ₩86,514 | ₩88,888 | ₩86,300 | ₩88,727 | +2.56% | 214.5만 |
|---|
| 2026.08.19 | ₩87,949 | ₩89,130 | ₩87,051 | ₩88,446 | +0.56% | 224.9만 |
|---|
| 2026.08.18 | ₩85,911 | ₩86,541 | ₩84,248 | ₩85,710 | -0.23% | 321.4만 |
|---|
| 2026.08.17 | ₩86,300 | ₩87,399 | ₩85,938 | ₩86,957 | +0.76% | 238.9만 |
|---|
| 2026.08.14 | ₩85,254 | ₩86,528 | ₩84,784 | ₩85,200 | -0.06% | 141.3만 |
|---|
| 2026.08.13 | ₩87,279 | ₩87,440 | ₩84,905 | ₩85,509 | -2.03% | 242만 |
|---|
| 2026.08.12 | ₩91,168 | ₩91,329 | ₩88,432 | ₩88,446 | -2.99% | 178.2만 |
|---|
| 2026.08.11 | ₩89,948 | ₩90,390 | ₩88,553 | ₩88,700 | -1.39% | 235.2만 |
|---|
| 2026.08.10 | ₩89,143 | ₩90,927 | ₩88,030 | ₩89,679 | +0.60% | 253.9만 |
|---|
| 2026.08.07 | ₩89,666 | ₩90,082 | ₩88,700 | ₩89,143 | -0.58% | 218.8만 |
|---|
| 2026.08.06 | ₩87,212 | ₩89,532 | ₩87,104 | ₩88,674 | +1.68% | 326.5만 |
|---|
| 2026.08.05 | ₩88,124 | ₩89,130 | ₩87,909 | ₩88,580 | +0.52% | 352.9만 |
|---|
| 2026.08.04 | ₩85,334 | ₩87,869 | ₩84,811 | ₩86,823 | +1.74% | 452.9만 |
|---|
| 2026.08.03 | ₩79,648 | ₩81,324 | ₩79,299 | ₩80,734 | +1.36% | 227.8만 |
|---|
| 2026.07.31 | ₩83,779 | ₩83,899 | ₩80,426 | ₩80,788 | -3.57% | 464.6만 |
|---|
| 2026.07.30 | ₩82,411 | ₩83,953 | ₩80,842 | ₩83,805 | +1.69% | 455만 |
|---|
| 2026.07.29 | ₩77,972 | ₩79,836 | ₩76,067 | ₩77,086 | -1.14% | 349.6만 |
|---|
| 2026.07.28 | ₩78,186 | ₩79,500 | ₩76,644 | ₩78,629 | +0.57% | 252.7만 |
|---|
| 2026.07.27 | ₩81,244 | ₩81,767 | ₩78,776 | ₩80,131 | -1.37% | 298만 |
|---|
| 2026.07.24 | ₩81,043 | ₩82,196 | ₩80,573 | ₩80,721 | -0.40% | 337.1만 |
|---|
| 2026.07.23 | ₩79,018 | ₩80,895 | ₩78,548 | ₩80,265 | +1.58% | 424.7만 |
|---|
| 2026.07.22 | ₩75,611 | ₩77,086 | ₩75,611 | ₩76,724 | +1.47% | 365.5만 |
|---|
| 2026.07.21 | ₩74,002 | ₩76,309 | ₩73,640 | ₩76,215 | +2.99% | 497.9만 |
|---|
| 2026.07.20 | ₩72,916 | ₩73,747 | ₩72,151 | ₩73,090 | +0.24% | 400.1만 |
|---|
| 2026.07.17 | ₩72,513 | ₩75,008 | ₩71,937 | ₩73,828 | +1.81% | 372.5만 |
|---|
| 2026.07.16 | ₩75,933 | ₩76,242 | ₩74,726 | ₩74,820 | -1.47% | 226.8만 |
|---|
| 2026.07.15 | ₩80,332 | ₩80,520 | ₩76,510 | ₩77,717 | -3.26% | 450.6만 |
|---|
| 2026.07.14 | ₩79,259 | ₩80,801 | ₩79,259 | ₩80,587 | +1.68% | 449.1만 |
|---|
| 2026.07.13 | ₩78,186 | ₩78,669 | ₩77,395 | ₩78,414 | +0.29% | 363.5만 |
|---|
| 2026.07.10 | ₩77,462 | ₩80,600 | ₩77,435 | ₩80,225 | +3.57% | 394.6만 |
|---|
| 2026.07.09 | ₩76,644 | ₩80,359 | ₩76,107 | ₩79,433 | +3.64% | 350.3만 |
|---|
| 2026.07.08 | ₩75,611 | ₩76,054 | ₩72,473 | ₩75,276 | -0.44% | 432.9만 |
|---|
| 2026.07.07 | ₩79,299 | ₩79,809 | ₩77,355 | ₩78,280 | -1.29% | 277.1만 |
|---|
| 2026.07.06 | ₩81,646 | ₩82,773 | ₩80,654 | ₩82,411 | +0.94% | 234.8만 |
|---|
| 2026.07.02 | ₩80,332 | ₩82,491 | ₩79,420 | ₩80,479 | +0.18% | 257.1만 |
|---|
| 2026.07.01 | ₩78,092 | ₩80,144 | ₩78,039 | ₩79,594 | +1.92% | 200.1만 |
|---|
| 2026.06.30 | ₩79,863 | ₩80,345 | ₩78,897 | ₩79,742 | -0.15% | 195만 |
|---|
| 2026.06.29 | ₩78,682 | ₩78,682 | ₩76,617 | ₩78,039 | -0.82% | 270.1만 |
|---|
| 2026.06.26 | ₩78,106 | ₩80,372 | ₩77,449 | ₩78,079 | -0.03% | 329만 |
|---|
| 2026.06.25 | ₩79,956 | ₩80,386 | ₩78,119 | ₩79,125 | -1.04% | 200.2만 |
|---|
| 2026.06.24 | ₩76,054 | ₩77,623 | ₩75,075 | ₩77,381 | +1.75% | 485.2만 |
|---|
| 2026.06.23 | ₩79,420 | ₩81,029 | ₩78,723 | ₩79,956 | +0.68% | 333.4만 |
|---|
| 2026.06.22 | ₩84,918 | ₩85,321 | ₩83,752 | ₩85,213 | +0.35% | 340.5만 |
|---|
| 2026.06.18 | ₩86,702 | ₩87,601 | ₩85,468 | ₩86,313 | -0.45% | 308.3만 |
|---|
| 2026.06.17 | ₩89,599 | ₩91,128 | ₩88,003 | ₩88,191 | -1.57% | 370.9만 |
|---|
| 2026.06.16 | ₩89,585 | ₩90,886 | ₩88,687 | ₩89,840 | +0.28% | 322.3만 |
|---|
| 2026.06.15 | ₩91,369 | ₩91,812 | ₩88,432 | ₩88,727 | -2.89% | 278만 |
|---|
| 2026.06.12 | ₩86,903 | ₩88,204 | ₩86,514 | ₩86,957 | +0.06% | 264.9만 |
|---|
| 2026.06.11 | ₩82,545 | ₩85,589 | ₩81,606 | ₩85,294 | +3.33% | 253.7만 |
|---|
| 2026.06.10 | ₩81,472 | ₩82,625 | ₩79,541 | ₩80,345 | -1.38% | 304.9만 |
|---|
| 2026.06.09 | ₩84,851 | ₩85,643 | ₩79,809 | ₩83,014 | -2.17% | 262.6만 |
|---|
| 2026.06.08 | ₩83,953 | ₩84,449 | ₩82,746 | ₩83,269 | -0.81% | 222.7만 |
|---|
| 2026.06.05 | ₩87,172 | ₩87,332 | ₩81,874 | ₩82,706 | -5.12% | 483.9만 |
|---|
| 2026.06.04 | ₩89,532 | ₩90,913 | ₩89,089 | ₩90,229 | +0.78% | 223.7만 |
|---|
| 2026.06.03 | ₩91,463 | ₩92,281 | ₩89,492 | ₩90,162 | -1.42% | 351.6만 |
|---|
| 2026.06.02 | ₩91,302 | ₩95,553 | ₩91,289 | ₩94,628 | +3.64% | 506.5만 |
|---|
| 2026.06.01 | ₩87,963 | ₩91,476 | ₩87,118 | ₩90,994 | +3.45% | 277.3만 |
|---|
| 2026.05.29 | ₩88,446 | ₩89,438 | ₩87,614 | ₩88,727 | +0.32% | 259.6만 |
|---|
| 2026.05.28 | ₩86,796 | ₩89,371 | ₩85,669 | ₩88,633 | +2.12% | 357.1만 |
|---|
| 2026.05.27 | ₩86,917 | ₩87,547 | ₩85,428 | ₩87,493 | +0.66% | 303.2만 |
|---|
| 2026.05.26 | ₩85,978 | ₩87,507 | ₩85,978 | ₩87,453 | +1.72% | 401만 |
|---|
| 2026.05.22 | ₩83,323 | ₩84,905 | ₩82,960 | ₩84,033 | +0.85% | 295.7만 |
|---|
| 2026.05.21 | ₩81,981 | ₩84,851 | ₩81,847 | ₩84,489 | +3.06% | 315.1만 |
|---|
| 2026.05.20 | ₩81,029 | ₩82,437 | ₩79,997 | ₩82,102 | +1.32% | 321.4만 |
|---|
| 2026.05.19 | ₩78,977 | ₩80,560 | ₩78,454 | ₩79,635 | +0.83% | 392.8만 |
|---|
| 2026.05.18 | ₩83,229 | ₩83,229 | ₩79,889 | ₩80,788 | -2.93% | 279.9만 |
|---|
| 2026.05.15 | ₩81,311 | ₩82,853 | ₩80,614 | ₩82,276 | +1.19% | 353.7만 |
|---|
| 2026.05.14 | ₩89,653 | ₩89,760 | ₩87,681 | ₩87,708 | -2.17% | 272만 |
|---|
| 2026.05.13 | ₩89,009 | ₩90,752 | ₩88,070 | ₩89,639 | +0.71% | 311.7만 |
|---|
| 2026.05.12 | ₩86,662 | ₩88,660 | ₩84,892 | ₩88,472 | +2.09% | 319.2만 |
|---|
| 2026.05.11 | ₩87,346 | ₩89,183 | ₩86,997 | ₩87,560 | +0.25% | 284.7만 |
|---|
| 2026.05.08 | ₩84,382 | ₩87,064 | ₩84,100 | ₩86,997 | +3.10% | 383.8만 |
|---|
| 2026.05.07 | ₩85,871 | ₩85,924 | ₩81,391 | ₩81,485 | -5.11% | 394.9만 |
|---|
| 2026.05.06 | ₩83,537 | ₩84,503 | ₩82,813 | ₩83,162 | -0.45% | 488.6만 |
|---|
| 2026.05.05 | ₩77,972 | ₩78,065 | ₩77,113 | ₩77,516 | -0.58% | 194.4만 |
|---|
| 2026.05.04 | ₩77,636 | ₩77,744 | ₩75,222 | ₩76,134 | -1.93% | 194.1만 |
|---|
| 2026.05.01 | ₩77,797 | ₩79,661 | ₩77,717 | ₩77,717 | -0.10% | 234.2만 |
|---|
| 2026.04.30 | ₩77,797 | ₩78,749 | ₩76,778 | ₩78,360 | +0.72% | 338.8만 |
|---|
| 2026.04.29 | ₩77,395 | ₩77,516 | ₩75,289 | ₩75,423 | -2.55% | 209.4만 |
|---|
| 2026.04.28 | ₩77,609 | ₩78,669 | ₩76,362 | ₩77,529 | -0.10% | 320.1만 |
|---|
| 2026.04.27 | ₩80,734 | ₩80,868 | ₩79,192 | ₩80,761 | +0.03% | 206.8만 |
|---|
| 2026.04.24 | ₩81,378 | ₩82,008 | ₩80,318 | ₩80,694 | -0.84% | 310.7만 |
|---|
| 2026.04.23 | ₩81,955 | ₩84,851 | ₩79,849 | ₩81,472 | -0.59% | 726.8만 |
|---|
| 2026.04.22 | ₩78,173 | ₩79,715 | ₩77,945 | ₩79,474 | +1.66% | 304.5만 |
|---|
| 2026.04.21 | ₩78,951 | ₩79,272 | ₩75,920 | ₩76,054 | -3.67% | 278.6만 |
|---|
| 2026.04.20 | ₩79,259 | ₩80,090 | ₩78,709 | ₩79,299 | +0.05% | 192.8만 |
|---|
| 2026.04.17 | ₩80,010 | ₩81,297 | ₩78,857 | ₩79,635 | -0.47% | 424.3만 |
|---|
| 2026.04.16 | ₩79,179 | ₩79,339 | ₩77,556 | ₩77,596 | -2.00% | 174.7만 |
|---|
| 2026.04.15 | ₩78,763 | ₩79,393 | ₩77,449 | ₩78,159 | -0.77% | 185.7만 |
|---|
| 2026.04.14 | ₩78,656 | ₩78,977 | ₩77,770 | ₩78,977 | +0.41% | 471만 |
|---|
| 2026.04.13 | ₩75,115 | ₩77,127 | ₩75,061 | ₩76,979 | +2.48% | 208.9만 |
|---|
| 2026.04.10 | ₩76,201 | ₩76,590 | ₩74,941 | ₩75,786 | -0.55% | 291.7만 |
|---|
| 2026.04.09 | ₩75,236 | ₩76,188 | ₩73,224 | ₩73,305 | -2.57% | 301.4만 |
|---|
| 2026.04.08 | ₩76,778 | ₩77,006 | ₩74,056 | ₩74,686 | -2.72% | 426.9만 |
|---|
| 2026.04.07 | ₩70,636 | ₩70,663 | ₩68,879 | ₩70,461 | -0.25% | 229.6만 |
|---|
| 2026.04.06 | ₩70,944 | ₩71,467 | ₩69,576 | ₩70,891 | -0.08% | 133.9만 |
|---|
| 2026.04.02 | ₩67,685 | ₩70,944 | ₩67,658 | ₩70,850 | +4.68% | 323.5만 |
|---|
| 2026.04.01 | ₩71,414 | ₩72,326 | ₩70,837 | ₩71,320 | -0.13% | 345.1만 |
|---|
| 2026.03.31 | ₩67,109 | ₩69,536 | ₩66,720 | ₩69,402 | +3.42% | 358.1만 |
|---|
| 2026.03.30 | ₩65,969 | ₩66,317 | ₩64,266 | ₩64,802 | -1.77% | 283.5만 |
|---|
| 2026.03.27 | ₩63,447 | ₩65,714 | ₩63,287 | ₩65,097 | +2.60% | 354.5만 |
|---|
| 2026.03.26 | ₩64,815 | ₩65,794 | ₩64,279 | ₩65,137 | +0.50% | 459.6만 |
|---|
| 2026.03.25 | ₩67,256 | ₩67,980 | ₩66,612 | ₩67,538 | +0.42% | 318만 |
|---|
| 2026.03.24 | ₩62,817 | ₩65,298 | ₩62,401 | ₩65,124 | +3.67% | 483.1만 |
|---|
| 2026.03.23 | ₩64,708 | ₩65,633 | ₩63,273 | ₩64,668 | -0.06% | 533.6만 |
|---|
| 2026.03.20 | ₩63,166 | ₩63,716 | ₩60,256 | ₩60,832 | -3.69% | 951.6만 |
|---|
| 2026.03.19 | ₩59,826 | ₩64,306 | ₩59,746 | ₩63,514 | +6.16% | 800.5만 |
|---|
| 2026.03.18 | ₩65,794 | ₩65,794 | ₩64,373 | ₩65,566 | -0.35% | 483만 |
|---|
| 2026.03.17 | ₩67,256 | ₩67,591 | ₩66,197 | ₩67,001 | -0.38% | 280.7만 |
|---|
| 2026.03.16 | ₩66,183 | ₩67,283 | ₩65,835 | ₩67,189 | +1.52% | 392만 |
|---|
| 2026.03.13 | ₩67,511 | ₩68,798 | ₩65,352 | ₩66,425 | -1.61% | 527.6만 |
|---|
| 2026.03.12 | ₩70,327 | ₩70,555 | ₩68,275 | ₩69,563 | -1.09% | 416.8만 |
|---|
| 2026.03.11 | ₩69,456 | ₩72,205 | ₩69,080 | ₩71,440 | +2.86% | 611.3만 |
|---|
| 2026.03.10 | ₩70,528 | ₩71,802 | ₩70,126 | ₩70,368 | -0.23% | 337.8만 |
|---|
| 2026.03.09 | ₩65,446 | ₩68,758 | ₩64,547 | ₩68,329 | +4.41% | 699만 |
|---|
| 2026.03.06 | ₩67,457 | ₩68,986 | ₩66,586 | ₩67,779 | +0.48% | 368.8만 |
|---|
| 2026.03.05 | ₩72,916 | ₩73,546 | ₩70,703 | ₩71,709 | -1.66% | 531.3만 |
|---|
| 2026.03.04 | ₩75,102 | ₩75,759 | ₩74,029 | ₩74,431 | -0.89% | 440.7만 |
|---|
| 2026.03.03 | ₩72,178 | ₩74,766 | ₩70,461 | ₩74,377 | +3.05% | 823.6만 |
|---|
| 2026.03.02 | ₩77,006 | ₩77,247 | ₩75,517 | ₩76,698 | -0.40% | 695.6만 |
|---|
| 2026.02.27 | ₩81,660 | ₩81,780 | ₩78,173 | ₩78,977 | -3.28% | 436만 |
|---|
| 2026.02.26 | ₩80,439 | ₩81,901 | ₩79,447 | ₩81,794 | +1.68% | 454.2만 |
|---|
| 2026.02.25 | ₩83,510 | ₩83,698 | ₩81,941 | ₩82,384 | -1.35% | 406.3만 |
|---|
| 2026.02.24 | ₩78,790 | ₩81,217 | ₩78,548 | ₩80,211 | +1.80% | 279.1만 |
|---|
| 2026.02.23 | ₩80,359 | ₩81,391 | ₩78,374 | ₩79,286 | -1.34% | 245.2만 |
|---|
| 2026.02.20 | ₩77,864 | ₩80,117 | ₩77,864 | ₩79,661 | +2.31% | 254.2만 |
|---|
| 2026.02.19 | ₩75,732 | ₩79,608 | ₩75,611 | ₩79,514 | +4.99% | 308.3만 |
|---|
| 2026.02.18 | ₩78,642 | ₩80,412 | ₩77,918 | ₩79,608 | +1.23% | 349.6만 |
|---|
| 2026.02.17 | ₩74,780 | ₩78,039 | ₩73,841 | ₩77,623 | +3.80% | 393.3만 |
|---|
| 2026.02.13 | ₩77,247 | ₩79,393 | ₩76,684 | ₩79,004 | +2.27% | 282만 |
|---|
| 2026.02.12 | ₩80,466 | ₩80,868 | ₩77,636 | ₩78,548 | -2.38% | 380.9만 |
|---|
| 2026.02.11 | ₩80,466 | ₩81,472 | ₩78,052 | ₩80,976 | +0.63% | 355.1만 |
|---|
| 2026.02.10 | ₩77,234 | ₩78,749 | ₩77,113 | ₩78,240 | +1.30% | 212.6만 |
|---|
| 2026.02.09 | ₩74,203 | ₩77,784 | ₩73,814 | ₩77,583 | +4.55% | 371.7만 |
|---|
| 2026.02.06 | ₩73,211 | ₩74,002 | ₩72,889 | ₩73,774 | +0.77% | 417.6만 |
|---|
| 2026.02.05 | ₩73,318 | ₩75,115 | ₩71,601 | ₩71,722 | -2.18% | 594.7만 |
|---|
| 2026.02.04 | ₩80,386 | ₩80,721 | ₩74,123 | ₩74,967 | -6.74% | 555.4만 |
|---|
| 2026.02.03 | ₩77,207 | ₩80,077 | ₩76,724 | ₩79,447 | +2.90% | 730.7만 |
|---|
| 2026.02.02 | ₩73,412 | ₩74,203 | ₩72,393 | ₩73,170 | -0.33% | 809.9만 |
|---|
| 2026.01.30 | ₩74,740 | ₩75,356 | ₩71,440 | ₩72,098 | -3.53% | 640.2만 |
|---|
| 2026.01.29 | ₩80,399 | ₩81,418 | ₩76,563 | ₩78,200 | -2.74% | 638.8만 |
|---|
| 2026.01.28 | ₩76,376 | ₩76,630 | ₩74,941 | ₩76,242 | -0.18% | 302.5만 |
|---|
| 2026.01.27 | ₩73,452 | ₩75,719 | ₩73,452 | ₩75,692 | +3.05% | 364.7만 |
|---|
| 2026.01.26 | ₩74,672 | ₩75,021 | ₩73,345 | ₩73,425 | -1.67% | 491.7만 |
|---|
| 2026.01.23 | ₩72,419 | ₩72,419 | ₩70,756 | ₩71,092 | -1.83% | 655.2만 |
|---|
| 2026.01.22 | ₩71,682 | ₩72,138 | ₩68,383 | ₩68,718 | -4.13% | 604.1만 |
|---|
| 2026.01.21 | ₩71,414 | ₩72,419 | ₩70,488 | ₩71,078 | -0.47% | 848.7만 |
|---|
| 2026.01.20 | ₩67,658 | ₩67,940 | ₩66,693 | ₩67,337 | -0.48% | 440.2만 |
|---|
| 2026.01.16 | ₩68,316 | ₩68,651 | ₩66,693 | ₩67,779 | -0.79% | 318.8만 |
|---|
| 2026.01.15 | ₩68,517 | ₩70,300 | ₩68,423 | ₩70,099 | +2.31% | 442.8만 |
|---|
| 2026.01.14 | ₩68,637 | ₩70,193 | ₩67,967 | ₩69,979 | +1.95% | 432.1만 |
|---|
| 2026.01.13 | ₩68,356 | ₩68,463 | ₩66,653 | ₩66,773 | -2.32% | 356.8만 |
|---|
| 2026.01.12 | ₩68,329 | ₩68,772 | ₩67,632 | ₩67,806 | -0.77% | 461.6만 |
|---|
| 2026.01.09 | ₩66,867 | ₩67,618 | ₩66,237 | ₩66,505 | -0.54% | 355.8만 |
|---|
| 2026.01.08 | ₩65,499 | ₩66,277 | ₩64,654 | ₩66,250 | +1.15% | 419.8만 |
|---|
| 2026.01.07 | ₩67,068 | ₩67,431 | ₩65,526 | ₩66,679 | -0.58% | 399.6만 |
|---|
| 2026.01.06 | ₩67,377 | ₩70,059 | ₩67,283 | ₩68,852 | +2.19% | 412.3만 |
|---|
| 2026.01.05 | ₩65,888 | ₩67,471 | ₩65,687 | ₩67,055 | +1.77% | 342.3만 |
|---|
| 2026.01.02 | ₩65,379 | ₩66,009 | ₩63,836 | ₩64,413 | -1.48% | 262.5만 |
|---|
| 2025.12.31 | ₩64,051 | ₩64,802 | ₩63,769 | ₩64,225 | +0.27% | 178.2만 |
|---|
| 2025.12.30 | ₩64,748 | ₩65,285 | ₩64,252 | ₩64,333 | -0.64% | 283.7만 |
|---|
| 2025.12.29 | ₩63,568 | ₩64,172 | ₩62,240 | ₩64,011 | +0.70% | 490.6만 |
|---|
| 2025.12.26 | ₩63,032 | ₩65,137 | ₩62,938 | ₩64,158 | +1.79% | 403.4만 |
|---|
| 2025.12.24 | ₩63,018 | ₩63,018 | ₩61,101 | ₩62,428 | -0.94% | 111.8만 |
|---|
| 2025.12.23 | ₩61,932 | ₩63,112 | ₩61,650 | ₩62,696 | +1.23% | 353.4만 |
|---|
| 2025.12.22 | ₩60,752 | ₩60,859 | ₩59,880 | ₩60,577 | -0.29% | 402.9만 |
|---|
| 2025.12.19 | ₩60,671 | ₩61,530 | ₩59,639 | ₩60,001 | -1.11% | 528.7만 |
|---|
| 2025.12.18 | ₩59,733 | ₩60,832 | ₩59,598 | ₩60,671 | +1.57% | 635.1만 |
|---|
| 2025.12.17 | ₩59,947 | ₩60,296 | ₩58,740 | ₩59,344 | -1.01% | 620.5만 |
|---|
| 2025.12.16 | ₩58,700 | ₩58,995 | ₩57,681 | ₩57,895 | -1.37% | 537.9만 |
|---|
| 2025.12.15 | ₩59,169 | ₩59,210 | ₩57,453 | ₩57,748 | -2.40% | 449.7만 |
|---|
| 2025.12.12 | ₩60,363 | ₩60,484 | ₩57,091 | ₩57,909 | -4.07% | 600.6만 |
|---|
| 2025.12.11 | ₩59,344 | ₩60,832 | ₩59,169 | ₩60,403 | +1.79% | 465만 |
|---|
| 2025.12.10 | ₩60,349 | ₩60,376 | ₩58,137 | ₩58,660 | -2.80% | 589만 |
|---|
| 2025.12.09 | ₩58,754 | ₩60,363 | ₩58,405 | ₩59,987 | +2.10% | 342만 |
|---|
| 2025.12.08 | ₩60,873 | ₩61,074 | ₩59,424 | ₩59,451 | -2.34% | 241.1만 |
|---|
| 2025.12.05 | ₩61,959 | ₩62,308 | ₩60,363 | ₩60,443 | -2.45% | 438.9만 |
|---|
| 2025.12.04 | ₩60,189 | ₩60,899 | ₩59,934 | ₩60,189 | 0.00% | 375.6만 |
|---|
| 2025.12.03 | ₩59,464 | ₩60,215 | ₩59,317 | ₩59,612 | +0.25% | 466.3만 |
|---|
| 2025.12.02 | ₩58,137 | ₩58,365 | ₩57,050 | ₩57,976 | -0.28% | 290.1만 |
|---|
| 2025.12.01 | ₩59,196 | ₩59,625 | ₩58,029 | ₩58,070 | -1.90% | 551.4만 |
|---|
| 2025.11.28 | ₩57,828 | ₩58,271 | ₩57,386 | ₩57,520 | -0.53% | 123.1만 |
|---|
| 2025.11.26 | ₩57,144 | ₩57,882 | ₩57,064 | ₩57,104 | -0.07% | 212.9만 |
|---|
| 2025.11.25 | ₩56,514 | ₩56,903 | ₩56,085 | ₩56,648 | +0.24% | 403.4만 |
|---|
| 2025.11.24 | ₩53,510 | ₩55,481 | ₩52,987 | ₩55,119 | +3.01% | 370.9만 |
|---|
| 2025.11.21 | ₩51,994 | ₩54,073 | ₩51,632 | ₩53,483 | +2.86% | 596.4만 |
|---|
| 2025.11.20 | ₩54,154 | ₩54,730 | ₩50,962 | ₩51,270 | -5.32% | 488.4만 |
|---|
| 2025.11.19 | ₩53,228 | ₩55,253 | ₩52,973 | ₩53,751 | +0.98% | 432.6만 |
|---|
| 2025.11.18 | ₩53,295 | ₩53,657 | ₩51,753 | ₩52,410 | -1.66% | 584.4만 |
|---|
| 2025.11.17 | ₩54,757 | ₩55,253 | ₩53,671 | ₩54,180 | -1.05% | 223.8만 |
|---|
| 2025.11.14 | ₩55,387 | ₩56,742 | ₩54,677 | ₩55,133 | -0.46% | 466.4만 |
|---|
| 2025.11.13 | ₩58,646 | ₩58,874 | ₩55,159 | ₩56,165 | -4.23% | 377.6만 |
|---|
| 2025.11.12 | ₩57,962 | ₩58,807 | ₩57,868 | ₩58,646 | +1.18% | 248.9만 |
|---|
| 2025.11.11 | ₩56,889 | ₩58,016 | ₩56,889 | ₩57,573 | +1.20% | 274.2만 |
|---|
| 2025.11.10 | ₩57,050 | ₩57,426 | ₩56,353 | ₩56,782 | -0.47% | 312.8만 |
|---|
| 2025.11.07 | ₩55,039 | ₩55,629 | ₩54,543 | ₩55,106 | +0.12% | 354.1만 |
|---|
| 2025.11.06 | ₩56,782 | ₩57,158 | ₩55,481 | ₩55,589 | -2.10% | 399.4만 |
|---|
| 2025.11.05 | ₩55,468 | ₩56,018 | ₩54,757 | ₩55,937 | +0.85% | 305.2만 |
|---|
| 2025.11.04 | ₩54,516 | ₩55,924 | ₩54,087 | ₩55,119 | +1.11% | 328.7만 |
|---|
| 2025.11.03 | ₩56,782 | ₩57,399 | ₩56,259 | ₩57,252 | +0.83% | 374.8만 |
|---|
| 2025.10.31 | ₩57,708 | ₩58,096 | ₩56,997 | ₩57,560 | -0.26% | 166만 |
|---|
| 2025.10.30 | ₩58,003 | ₩58,096 | ₩56,863 | ₩57,775 | -0.39% | 204.4만 |
|---|
| 2025.10.29 | ₩58,687 | ₩60,323 | ₩58,391 | ₩58,928 | +0.41% | 351.6만 |
|---|
| 2025.10.28 | ₩57,386 | ₩58,432 | ₩56,608 | ₩57,936 | +0.96% | 427.4만 |
|---|
| 2025.10.27 | ₩57,211 | ₩57,439 | ₩55,575 | ₩56,058 | -2.02% | 320.9만 |
|---|
| 2025.10.24 | ₩56,769 | ₩57,345 | ₩56,273 | ₩57,010 | +0.43% | 246만 |
|---|
| 2025.10.23 | ₩57,198 | ₩58,003 | ₩56,702 | ₩56,970 | -0.40% | 292.2만 |
|---|
| 2025.10.22 | ₩57,667 | ₩59,236 | ₩55,776 | ₩56,554 | -1.93% | 428.9만 |
|---|
| 2025.10.21 | ₩58,150 | ₩58,526 | ₩56,474 | ₩57,453 | -1.20% | 365.9만 |
|---|
| 2025.10.20 | ₩59,008 | ₩59,826 | ₩58,472 | ₩59,397 | +0.66% | 262.5만 |
|---|
| 2025.10.17 | ₩58,459 | ₩59,169 | ₩56,983 | ₩58,137 | -0.55% | 318.9만 |
|---|
| 2025.10.16 | ₩58,378 | ₩59,987 | ₩58,257 | ₩59,411 | +1.77% | 443만 |
|---|
| 2025.10.15 | ₩59,008 | ₩59,116 | ₩57,345 | ₩58,754 | -0.43% | 313.1만 |
|---|
| 2025.10.14 | ₩57,359 | ₩59,129 | ₩56,085 | ₩57,989 | +1.10% | 462.8만 |
|---|
| 2025.10.13 | ₩59,089 | ₩60,108 | ₩57,788 | ₩59,773 | +1.16% | 421.2만 |
|---|
| 2025.10.10 | ₩58,646 | ₩59,397 | ₩55,253 | ₩56,138 | -4.28% | 851.4만 |
|---|