티커911

텍 리소스 과거 주가

Teck Resources Ltd Ordinary Shares · TECK · NYSE

주요 사업 분야는 비금속 광물 채굴입니다.

시장 데이터를 불러오는 중

텍 리소스 과거 주가·일별 시세 (TECK) · 티커911

전체 종목

텍 리소스 과거 주가

Teck Resources Ltd Ordinary Shares · TECK · NYSE

주요 사업 분야는 비금속 광물 채굴입니다.

일간2026.02.18

+1.23%

시가: ₩78,630
고가: ₩80,400
저가: ₩77,906
종가: ₩79,596
거래량: 349.6만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

278개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩89,840	₩91,329	₩89,425	₩91,248	+1.57%	283만
2026.10.08	₩87,199	₩87,869	₩86,501	₩86,917	-0.32%	235.4만
2026.10.07	₩88,218	₩88,218	₩87,118	₩87,681	-0.61%	149.9만
2026.10.06	₩91,516	₩91,583	₩89,787	₩89,974	-1.68%	173.5만
2026.10.05	₩91,516	₩92,039	₩89,934	₩91,007	-0.56%	216.5만
2026.10.02	₩89,545	₩92,066	₩88,861	₩91,932	+2.67%	393만
2026.10.01	₩86,542	₩88,285	₩85,898	₩87,453	+1.05%	282만
2026.09.30	₩88,285	₩90,859	₩87,386	₩88,218	-0.08%	432만
2026.09.29	₩87,976	₩88,647	₩86,649	₩86,957	-1.16%	292.6만
2026.09.28	₩85,952	₩87,507	₩85,818	₩87,373	+1.65%	327.6만
2026.09.25	₩88,365	₩89,089	₩87,735	₩88,566	+0.23%	321.6만
2026.09.24	₩88,821	₩88,969	₩86,066	₩89,183	+0.41%	228.7만
2026.09.23	₩89,586	₩89,988	₩88,084	₩89,572	-0.01%	347.5만
2026.09.22	₩90,900	₩91,630	₩90,323	₩90,839	-0.07%	86만
2026.09.21	₩89,934	₩90,323	₩88,499	₩89,518	-0.46%	213.1만
2026.09.18	₩87,534	₩87,950	₩86,367	₩87,856	+0.37%	207.8만
2026.09.17	₩87,842	₩89,089	₩87,440	₩87,453	-0.44%	159.4만
2026.09.16	—	—	—	₩86,153	—	—
2026.09.15	₩87,896	₩87,896	₩85,335	₩86,689	-1.37%	301.4만
2026.09.14	—	—	—	₩88,835	—	—
2026.09.11	—	—	—	₩89,089	—	—
2026.09.08	₩95,767	₩97,296	₩95,271	₩96,505	+0.77%	540.9만
2026.09.04	₩90,618	₩93,032	₩90,605	₩92,656	+2.25%	212만
2026.09.03	₩92,643	₩93,072	₩90,350	₩92,281	-0.39%	244.5만
2026.09.02	₩90,967	₩92,066	₩89,089	₩89,934	-1.14%	204.9만
2026.09.01	₩90,041	₩91,128	₩89,063	₩89,559	-0.54%	374.5만
2026.08.31	₩94,198	₩94,198	₩90,993	₩91,342	-3.03%	265.6만
2026.08.28	₩96,062	₩96,183	₩92,442	₩92,978	-3.21%	323.5만
2026.08.27	₩95,365	₩95,660	₩94,225	₩94,587	-0.82%	259.5만
2026.08.26	₩95,901	₩96,451	₩95,231	₩95,365	-0.56%	404.3만
2026.08.25	₩92,938	₩96,049	₩92,871	₩96,035	+3.33%	397.6만
2026.08.24	₩93,394	₩94,225	₩92,241	₩94,131	+0.79%	281.4만
2026.08.21	₩91,610	₩93,139	₩91,181	₩92,790	+1.29%	487.3만
2026.08.20	₩86,501	₩88,875	₩86,287	₩88,714	+2.56%	214.5만
2026.08.19	₩87,936	₩89,116	₩87,038	₩88,432	+0.56%	224.9만
2026.08.18	₩85,898	₩86,528	₩84,235	₩85,697	-0.23%	321.4만
2026.08.17	₩86,287	₩87,386	₩85,925	₩86,944	+0.76%	238.9만
2026.08.14	₩85,241	₩86,515	₩84,772	₩85,187	-0.06%	141.3만
2026.08.13	₩87,266	₩87,427	₩84,892	₩85,496	-2.03%	242만
2026.08.12	₩91,154	₩91,315	₩88,419	₩88,432	-2.99%	178.2만
2026.08.11	₩89,934	₩90,377	₩88,540	₩88,687	-1.39%	235.2만
2026.08.10	₩89,130	₩90,913	₩88,017	₩89,666	+0.60%	253.9만
2026.08.07	₩89,653	₩90,068	₩88,687	₩89,130	-0.58%	218.8만
2026.08.06	₩87,199	₩89,518	₩87,091	₩88,660	+1.68%	326.5만
2026.08.05	₩88,111	₩89,116	₩87,896	₩88,566	+0.52%	352.9만
2026.08.04	₩85,321	₩87,856	₩84,799	₩86,810	+1.74%	452.9만
2026.08.03	₩79,636	₩81,312	₩79,287	₩80,722	+1.36%	227.8만
2026.07.31	₩83,766	₩83,887	₩80,414	₩80,776	-3.57%	464.6만
2026.07.30	₩82,398	₩83,940	₩80,829	₩83,793	+1.69%	455만
2026.07.29	₩77,960	₩79,824	₩76,056	₩77,075	-1.14%	349.6만
2026.07.28	₩78,174	₩79,489	₩76,632	₩78,617	+0.57%	252.7만
2026.07.27	₩81,232	₩81,755	₩78,764	₩80,119	-1.37%	298만
2026.07.24	₩81,031	₩82,184	₩80,561	₩80,709	-0.40%	337.1만
2026.07.23	₩79,006	₩80,883	₩78,537	₩80,253	+1.58%	424.7만
2026.07.22	₩75,600	₩77,075	₩75,600	₩76,713	+1.47%	365.5만
2026.07.21	₩73,991	₩76,297	₩73,629	₩76,203	+2.99%	497.9만
2026.07.20	₩72,905	₩73,736	₩72,140	₩73,079	+0.24%	400.1만
2026.07.17	₩72,502	₩74,997	₩71,926	₩73,817	+1.81%	372.5만
2026.07.16	₩75,922	₩76,230	₩74,715	₩74,809	-1.47%	226.8만
2026.07.15	₩80,320	₩80,508	₩76,498	₩77,705	-3.26%	450.6만
2026.07.14	₩79,247	₩80,789	₩79,247	₩80,575	+1.68%	449.1만
2026.07.13	₩78,174	₩78,657	₩77,383	₩78,402	+0.29%	363.5만
2026.07.10	₩77,450	₩80,588	₩77,424	₩80,213	+3.57%	394.6만
2026.07.09	₩76,632	₩80,347	₩76,096	₩79,422	+3.64%	350.3만
2026.07.08	₩75,600	₩76,042	₩72,462	₩75,265	-0.44%	432.9만
2026.07.07	₩79,287	₩79,797	₩77,343	₩78,268	-1.29%	277.1만
2026.07.06	₩81,634	₩82,760	₩80,642	₩82,398	+0.94%	234.8만
2026.07.02	₩80,320	₩82,479	₩79,408	₩80,467	+0.18%	257.1만
2026.07.01	₩78,081	₩80,132	₩78,027	₩79,582	+1.92%	200.1만
2026.06.30	₩79,851	₩80,333	₩78,885	₩79,730	-0.15%	195만
2026.06.29	₩78,671	₩78,671	₩76,606	₩78,027	-0.82%	270.1만
2026.06.26	₩78,094	₩80,360	₩77,437	₩78,067	-0.03%	329만
2026.06.25	₩79,944	₩80,374	₩78,107	₩79,113	-1.04%	200.2만
2026.06.24	₩76,042	₩77,611	₩75,064	₩77,370	+1.75%	485.2만
2026.06.23	₩79,408	₩81,017	₩78,711	₩79,944	+0.68%	333.4만
2026.06.22	₩84,906	₩85,308	₩83,739	₩85,201	+0.35%	340.5만
2026.06.18	₩86,689	₩87,588	₩85,456	₩86,300	-0.45%	308.3만
2026.06.17	₩89,586	₩91,114	₩87,990	₩88,178	-1.57%	370.9만
2026.06.16	₩89,572	₩90,873	₩88,674	₩89,827	+0.28%	322.3만
2026.06.15	₩91,356	₩91,798	₩88,419	₩88,714	-2.89%	278만
2026.06.12	₩86,890	₩88,191	₩86,501	₩86,944	+0.06%	264.9만
2026.06.11	₩82,532	₩85,576	₩81,594	₩85,281	+3.33%	253.7만
2026.06.10	₩81,460	₩82,613	₩79,529	₩80,333	-1.38%	304.9만
2026.06.09	₩84,839	₩85,630	₩79,797	₩83,002	-2.17%	262.6만
2026.06.08	₩83,940	₩84,436	₩82,734	₩83,256	-0.81%	222.7만
2026.06.05	₩87,159	₩87,319	₩81,862	₩82,693	-5.12%	483.9만
2026.06.04	₩89,518	₩90,900	₩89,076	₩90,216	+0.78%	223.7만
2026.06.03	₩91,449	₩92,267	₩89,478	₩90,149	-1.42%	351.6만
2026.06.02	₩91,288	₩95,539	₩91,275	₩94,614	+3.64%	506.5만
2026.06.01	₩87,950	₩91,463	₩87,105	₩90,980	+3.45%	277.3만
2026.05.29	₩88,432	₩89,425	₩87,601	₩88,714	+0.32%	259.6만
2026.05.28	₩86,783	₩89,358	₩85,657	₩88,620	+2.12%	357.1만
2026.05.27	₩86,904	₩87,534	₩85,415	₩87,480	+0.66%	303.2만
2026.05.26	₩85,965	₩87,494	₩85,965	₩87,440	+1.72%	401만
2026.05.22	₩83,310	₩84,892	₩82,948	₩84,021	+0.85%	295.7만
2026.05.21	₩81,969	₩84,839	₩81,835	₩84,477	+3.06%	315.1만
2026.05.20	₩81,017	₩82,425	₩79,985	₩82,090	+1.32%	321.4만
2026.05.19	₩78,966	₩80,548	₩78,443	₩79,623	+0.83%	392.8만
2026.05.18	₩83,216	₩83,216	₩79,877	₩80,776	-2.93%	279.9만
2026.05.15	₩81,299	₩82,841	₩80,601	₩82,264	+1.19%	353.7만
2026.05.14	₩89,639	₩89,746	₩87,668	₩87,695	-2.17%	272만
2026.05.13	₩88,996	₩90,739	₩88,057	₩89,626	+0.71%	311.7만
2026.05.12	₩86,649	₩88,647	₩84,879	₩88,459	+2.09%	319.2만
2026.05.11	₩87,333	₩89,170	₩86,984	₩87,547	+0.25%	284.7만
2026.05.08	₩84,369	₩87,051	₩84,088	₩86,984	+3.10%	383.8만
2026.05.07	₩85,858	₩85,911	₩81,379	₩81,473	-5.11%	394.9만
2026.05.06	₩83,525	₩84,490	₩82,801	₩83,149	-0.45%	488.6만
2026.05.05	₩77,960	₩78,054	₩77,102	₩77,504	-0.58%	194.4만
2026.05.04	₩77,625	₩77,732	₩75,211	₩76,123	-1.93%	194.1만
2026.05.01	₩77,786	₩79,649	₩77,705	₩77,705	-0.10%	234.2만
2026.04.30	₩77,786	₩78,738	₩76,767	₩78,349	+0.72%	338.8만
2026.04.29	₩77,383	₩77,504	₩75,278	₩75,412	-2.55%	209.4만
2026.04.28	₩77,598	₩78,657	₩76,351	₩77,517	-0.10%	320.1만
2026.04.27	₩80,722	₩80,856	₩79,180	₩80,749	+0.03%	206.8만
2026.04.24	₩81,366	₩81,996	₩80,307	₩80,682	-0.84%	310.7만
2026.04.23	₩81,942	₩84,839	₩79,837	₩81,460	-0.59%	726.8만
2026.04.22	₩78,161	₩79,703	₩77,933	₩79,462	+1.66%	304.5만
2026.04.21	₩78,939	₩79,261	₩75,908	₩76,042	-3.67%	278.6만
2026.04.20	₩79,247	₩80,079	₩78,697	₩79,287	+0.05%	192.8만
2026.04.17	₩79,998	₩81,285	₩78,845	₩79,623	-0.47%	424.3만
2026.04.16	₩79,167	₩79,328	₩77,544	₩77,584	-2.00%	174.7만
2026.04.15	₩78,751	₩79,381	₩77,437	₩78,148	-0.77%	185.7만
2026.04.14	₩78,644	₩78,966	₩77,759	₩78,966	+0.41%	471만
2026.04.13	₩75,104	₩77,115	₩75,050	₩76,968	+2.48%	208.9만
2026.04.10	₩76,190	₩76,579	₩74,929	₩75,774	-0.55%	291.7만
2026.04.09	₩75,224	₩76,177	₩73,213	₩73,294	-2.57%	301.4만
2026.04.08	₩76,767	₩76,994	₩74,044	₩74,675	-2.72%	426.9만
2026.04.07	₩70,625	₩70,652	₩68,869	₩70,451	-0.25%	229.6만
2026.04.06	₩70,934	₩71,457	₩69,566	₩70,880	-0.08%	133.9만
2026.04.02	₩67,675	₩70,934	₩67,648	₩70,840	+4.68%	323.5만
2026.04.01	₩71,403	₩72,315	₩70,826	₩71,309	-0.13%	345.1만
2026.03.31	₩67,099	₩69,526	₩66,710	₩69,392	+3.42%	358.1만
2026.03.30	₩65,959	₩66,308	₩64,256	₩64,792	-1.77%	283.5만
2026.03.27	₩63,438	₩65,704	₩63,277	₩65,087	+2.60%	354.5만
2026.03.26	₩64,806	₩65,785	₩64,269	₩65,128	+0.50%	459.6만
2026.03.25	₩67,246	₩67,970	₩66,603	₩67,528	+0.42%	318만
2026.03.24	₩62,808	₩65,288	₩62,392	₩65,114	+3.67%	483.1만
2026.03.23	₩64,698	₩65,624	₩63,264	₩64,658	-0.06%	533.6만
2026.03.20	₩63,156	₩63,706	₩60,247	₩60,823	-3.69%	951.6만
2026.03.19	₩59,818	₩64,296	₩59,737	₩63,505	+6.16%	800.5만
2026.03.18	₩65,785	₩65,785	₩64,363	₩65,557	-0.35%	483만
2026.03.17	₩67,246	₩67,581	₩66,187	₩66,991	-0.38%	280.7만
2026.03.16	₩66,173	₩67,273	₩65,825	₩67,179	+1.52%	392만
2026.03.13	₩67,501	₩68,788	₩65,342	₩66,415	-1.61%	527.6만
2026.03.12	₩70,317	₩70,545	₩68,265	₩69,552	-1.09%	416.8만
2026.03.11	₩69,445	₩72,194	₩69,070	₩71,430	+2.86%	611.3만
2026.03.10	₩70,518	₩71,792	₩70,116	₩70,357	-0.23%	337.8만
2026.03.09	₩65,436	₩68,748	₩64,538	₩68,319	+4.41%	699만
2026.03.06	₩67,447	₩68,976	₩66,576	₩67,769	+0.48%	368.8만
2026.03.05	₩72,905	₩73,535	₩70,692	₩71,698	-1.66%	531.3만
2026.03.04	₩75,090	₩75,747	₩74,018	₩74,420	-0.89%	440.7만
2026.03.03	₩72,167	₩74,755	₩70,451	₩74,366	+3.05%	823.6만
2026.03.02	₩76,994	₩77,236	₩75,506	₩76,686	-0.40%	695.6만
2026.02.27	₩81,647	₩81,768	₩78,161	₩78,966	-3.28%	436만
2026.02.26	₩80,427	₩81,889	₩79,435	₩81,781	+1.68%	454.2만
2026.02.25	₩83,498	₩83,686	₩81,929	₩82,371	-1.35%	406.3만
2026.02.24	₩78,778	₩81,205	₩78,537	₩80,199	+1.80%	279.1만
2026.02.23	₩80,347	₩81,379	₩78,362	₩79,274	-1.34%	245.2만
2026.02.20	₩77,853	₩80,105	₩77,853	₩79,649	+2.31%	254.2만
2026.02.19	₩75,721	₩79,596	₩75,600	₩79,502	+4.99%	308.3만
2026.02.18	₩78,630	₩80,400	₩77,906	₩79,596	+1.23%	349.6만
2026.02.17	₩74,769	₩78,027	₩73,830	₩77,611	+3.80%	393.3만
2026.02.13	₩77,236	₩79,381	₩76,673	₩78,992	+2.27%	282만
2026.02.12	₩80,454	₩80,856	₩77,625	₩78,537	-2.38%	380.9만
2026.02.11	₩80,454	₩81,460	₩78,040	₩80,964	+0.63%	355.1만
2026.02.10	₩77,222	₩78,738	₩77,102	₩78,228	+1.30%	212.6만
2026.02.09	₩74,192	₩77,772	₩73,803	₩77,571	+4.55%	371.7만
2026.02.06	₩73,200	₩73,991	₩72,878	₩73,763	+0.77%	417.6만
2026.02.05	₩73,307	₩75,104	₩71,591	₩71,711	-2.18%	594.7만
2026.02.04	₩80,374	₩80,709	₩74,112	₩74,956	-6.74%	555.4만
2026.02.03	₩77,196	₩80,065	₩76,713	₩79,435	+2.90%	730.7만
2026.02.02	₩73,401	₩74,192	₩72,382	₩73,160	-0.33%	809.9만
2026.01.30	₩74,728	₩75,345	₩71,430	₩72,087	-3.53%	640.2만
2026.01.29	₩80,387	₩81,406	₩76,552	₩78,188	-2.74%	638.8만
2026.01.28	₩76,364	₩76,619	₩74,929	₩76,230	-0.18%	302.5만
2026.01.27	₩73,441	₩75,707	₩73,441	₩75,680	+3.05%	364.7만
2026.01.26	₩74,661	₩75,010	₩73,334	₩73,414	-1.67%	491.7만
2026.01.23	₩72,409	₩72,409	₩70,746	₩71,081	-1.83%	655.2만
2026.01.22	₩71,671	₩72,127	₩68,372	₩68,708	-4.13%	604.1만
2026.01.21	₩71,403	₩72,409	₩70,478	₩71,068	-0.47%	848.7만
2026.01.20	₩67,648	₩67,930	₩66,683	₩67,327	-0.48%	440.2만
2026.01.16	₩68,305	₩68,641	₩66,683	₩67,769	-0.79%	318.8만
2026.01.15	₩68,507	₩70,290	₩68,413	₩70,089	+2.31%	442.8만
2026.01.14	₩68,627	₩70,183	₩67,957	₩69,968	+1.95%	432.1만
2026.01.13	₩68,346	₩68,453	₩66,643	₩66,763	-2.32%	356.8만
2026.01.12	₩68,319	₩68,761	₩67,622	₩67,796	-0.77%	461.6만
2026.01.09	₩66,857	₩67,608	₩66,227	₩66,495	-0.54%	355.8만
2026.01.08	₩65,490	₩66,267	₩64,645	₩66,240	+1.15%	419.8만
2026.01.07	₩67,058	₩67,420	₩65,516	₩66,670	-0.58%	399.6만
2026.01.06	₩67,367	₩70,049	₩67,273	₩68,842	+2.19%	412.3만
2026.01.05	₩65,878	₩67,461	₩65,677	₩67,045	+1.77%	342.3만
2026.01.02	₩65,369	₩65,999	₩63,827	₩64,403	-1.48%	262.5만
2025.12.31	₩64,041	₩64,792	₩63,760	₩64,216	+0.27%	178.2만
2025.12.30	₩64,739	₩65,275	₩64,243	₩64,323	-0.64%	283.7만
2025.12.29	₩63,559	₩64,162	₩62,231	₩64,001	+0.70%	490.6만
2025.12.26	₩63,022	₩65,128	₩62,928	₩64,149	+1.79%	403.4만
2025.12.24	₩63,009	₩63,009	₩61,091	₩62,419	-0.94%	111.8만
2025.12.23	₩61,923	₩63,103	₩61,641	₩62,687	+1.23%	353.4만
2025.12.22	₩60,743	₩60,850	₩59,871	₩60,568	-0.29%	402.9만
2025.12.19	₩60,662	₩61,520	₩59,630	₩59,992	-1.11%	528.7만
2025.12.18	₩59,724	₩60,823	₩59,590	₩60,662	+1.57%	635.1만
2025.12.17	₩59,938	₩60,287	₩58,731	₩59,335	-1.01%	620.5만
2025.12.16	₩58,691	₩58,986	₩57,672	₩57,887	-1.37%	537.9만
2025.12.15	₩59,161	₩59,201	₩57,444	₩57,739	-2.40%	449.7만
2025.12.12	₩60,354	₩60,475	₩57,082	₩57,900	-4.07%	600.6만
2025.12.11	₩59,335	₩60,823	₩59,161	₩60,394	+1.79%	465만
2025.12.10	₩60,341	₩60,367	₩58,128	₩58,651	-2.80%	589만
2025.12.09	₩58,745	₩60,354	₩58,396	₩59,978	+2.10%	342만
2025.12.08	₩60,863	₩61,065	₩59,415	₩59,442	-2.34%	241.1만
2025.12.05	₩61,950	₩62,298	₩60,354	₩60,434	-2.45%	438.9만
2025.12.04	₩60,180	₩60,890	₩59,925	₩60,180	0.00%	375.6만
2025.12.03	₩59,456	₩60,206	₩59,308	₩59,603	+0.25%	466.3만
2025.12.02	₩58,128	₩58,356	₩57,042	₩57,967	-0.28%	290.1만
2025.12.01	₩59,187	₩59,616	₩58,021	₩58,061	-1.90%	551.4만
2025.11.28	₩57,820	₩58,262	₩57,377	₩57,511	-0.53%	123.1만
2025.11.26	₩57,136	₩57,873	₩57,055	₩57,096	-0.07%	212.9만
2025.11.25	₩56,506	₩56,894	₩56,076	₩56,640	+0.24%	403.4만
2025.11.24	₩53,502	₩55,473	₩52,979	₩55,111	+3.01%	370.9만
2025.11.21	₩51,987	₩54,065	₩51,625	₩53,475	+2.86%	596.4만
2025.11.20	₩54,146	₩54,722	₩50,954	₩51,263	-5.32%	488.4만
2025.11.19	₩53,220	₩55,245	₩52,966	₩53,743	+0.98%	432.6만
2025.11.18	₩53,287	₩53,649	₩51,745	₩52,402	-1.66%	584.4만
2025.11.17	₩54,749	₩55,245	₩53,663	₩54,172	-1.05%	223.8만
2025.11.14	₩55,379	₩56,733	₩54,668	₩55,124	-0.46%	466.4만
2025.11.13	₩58,638	₩58,866	₩55,151	₩56,157	-4.23%	377.6만
2025.11.12	₩57,954	₩58,798	₩57,860	₩58,638	+1.18%	248.9만
2025.11.11	₩56,881	₩58,007	₩56,881	₩57,565	+1.20%	274.2만
2025.11.10	₩57,042	₩57,417	₩56,345	₩56,774	-0.47%	312.8만
2025.11.07	₩55,031	₩55,621	₩54,534	₩55,098	+0.12%	354.1만
2025.11.06	₩56,774	₩57,149	₩55,473	₩55,580	-2.10%	399.4만
2025.11.05	₩55,460	₩56,009	₩54,749	₩55,929	+0.85%	305.2만
2025.11.04	₩54,508	₩55,916	₩54,078	₩55,111	+1.11%	328.7만
2025.11.03	₩56,774	₩57,391	₩56,251	₩57,243	+0.83%	374.8만
2025.10.31	₩57,699	₩58,088	₩56,988	₩57,551	-0.26%	166만
2025.10.30	₩57,994	₩58,088	₩56,854	₩57,766	-0.39%	204.4만
2025.10.29	₩58,678	₩60,314	₩58,383	₩58,919	+0.41%	351.6만
2025.10.28	₩57,377	₩58,423	₩56,599	₩57,927	+0.96%	427.4만
2025.10.27	₩57,203	₩57,431	₩55,567	₩56,050	-2.02%	320.9만
2025.10.24	₩56,760	₩57,337	₩56,264	₩57,002	+0.43%	246만
2025.10.23	₩57,189	₩57,994	₩56,693	₩56,961	-0.40%	292.2만
2025.10.22	₩57,659	₩59,228	₩55,768	₩56,546	-1.93%	428.9만
2025.10.21	₩58,141	₩58,517	₩56,465	₩57,444	-1.20%	365.9만
2025.10.20	₩59,000	₩59,818	₩58,463	₩59,388	+0.66%	262.5만
2025.10.17	₩58,450	₩59,161	₩56,975	₩58,128	-0.55%	318.9만
2025.10.16	₩58,369	₩59,978	₩58,249	₩59,402	+1.77%	443만
2025.10.15	₩59,000	₩59,107	₩57,337	₩58,745	-0.43%	313.1만
2025.10.14	₩57,350	₩59,120	₩56,076	₩57,981	+1.10%	462.8만
2025.10.13	₩59,080	₩60,099	₩57,779	₩59,764	+1.16%	421.2만
2025.10.10	₩58,638	₩59,388	₩55,245	₩56,130	-4.28%	851.4만
2025.10.09	₩59,402	₩59,496	₩58,048	₩58,839	-0.95%	886만
2025.10.08	₩56,827	₩58,772	₩56,143	₩57,672	+1.49%	997만
2025.10.07	₩58,316	₩58,544	₩56,814	₩56,854	-2.51%	446.5만
2025.10.06	₩58,477	₩59,228	₩57,686	₩57,712	-1.31%	312.7만
2025.10.03	₩58,906	₩58,973	₩57,659	₩57,967	-1.59%	281.4만
2025.10.02	₩59,268	₩59,885	₩57,565	₩58,168	-1.86%	340.1만
2025.10.01	₩59,241	₩59,818	₩58,262	₩59,161	-0.14%	335만
2025.09.30	₩58,772	₩59,563	₩58,101	₩58,852	+0.14%	495.5만
2025.09.29	₩56,103	₩59,201	₩55,647	₩59,134	+5.40%	674.7만
2025.09.26	₩53,113	₩55,916	₩53,046	₩55,567	+4.62%	531만
2025.09.25	₩53,556	₩54,186	₩52,523	₩53,596	+0.08%	528.4만
2025.09.24	₩53,381	₩55,017	₩53,126	₩53,649	+0.50%	1063.1만
2025.09.23	₩52,255	₩52,550	₩51,008	₩51,786	-0.90%	570.2만
2025.09.22	₩52,818	₩53,006	₩51,759	₩51,960	-1.62%	474.3만
2025.09.19	₩53,059	₩53,515	₩52,282	₩52,617	-0.83%	404.9만
2025.09.18	₩53,462	₩54,105	₩52,791	₩52,885	-1.08%	298.5만
2025.09.17	₩53,368	₩54,441	₩52,590	₩53,180	-0.35%	468.9만
2025.09.16	₩56,063	₩56,599	₩53,757	₩53,891	-3.87%	871.7만
2025.09.15	₩55,983	₩57,350	₩55,795	₩56,237	+0.46%	596만
2025.09.12	₩55,956	₩56,599	₩55,071	₩56,170	+0.38%	661.5만
2025.09.11	₩53,649	₩56,184	₩53,649	₩55,862	+4.12%	826.7만
2025.09.10	₩53,636	₩54,548	₩53,274	₩54,239	+1.13%	1316.1만
2025.09.09	₩54,508	₩55,714	₩51,705	₩52,389	-3.89%	4172.1만
2025.09.08	₩47,387	₩47,937	₩46,006	₩47,079	-0.65%	638.9만
2025.09.05	₩44,759	₩46,194	₩44,572	₩46,006	+2.79%	520만
2025.09.04	₩44,612	₩44,759	₩42,480	₩43,941	-1.50%	1257.8만
2025.09.03	₩45,591	₩46,811	₩45,215	₩45,229	-0.79%	882.6만
2025.09.02	₩45,255	₩45,524	₩44,049	₩44,987	-0.59%	373.9만
2025.08.29	₩45,457	₩46,127	₩45,269	₩45,845	+0.86%	249.8만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.