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.

일간2026.03.02

-0.40%

시가: ₩76,965
고가: ₩77,206
저가: ₩75,477
종가: ₩76,656
거래량: 695.6만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

278개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩89,805	₩91,293	₩89,390	₩91,213	+1.57%	283만
2026.10.08	₩87,165	₩87,835	₩86,468	₩86,883	-0.32%	235.4만
2026.10.07	₩88,184	₩88,184	₩87,084	₩87,647	-0.61%	149.9만
2026.10.06	₩91,481	₩91,548	₩89,752	₩89,939	-1.68%	173.5만
2026.10.05	₩91,481	₩92,004	₩89,899	₩90,972	-0.56%	216.5만
2026.10.02	₩89,511	₩92,030	₩88,827	₩91,896	+2.67%	393만
2026.10.01	₩86,508	₩88,251	₩85,865	₩87,420	+1.05%	282만
2026.09.30	₩88,251	₩90,824	₩87,353	₩88,184	-0.08%	432만
2026.09.29	₩87,942	₩88,613	₩86,615	₩86,924	-1.16%	292.6만
2026.09.28	₩85,918	₩87,473	₩85,784	₩87,339	+1.65%	327.6만
2026.09.25	₩88,331	₩89,055	₩87,701	₩88,532	+0.23%	321.6만
2026.09.24	₩88,787	₩88,934	₩86,032	₩89,149	+0.41%	228.7만
2026.09.23	₩89,551	₩89,953	₩88,050	₩89,537	-0.01%	347.5만
2026.09.22	₩90,864	₩91,595	₩90,288	₩90,804	-0.07%	86만
2026.09.21	₩89,899	₩90,288	₩88,465	₩89,484	-0.46%	213.1만
2026.09.18	₩87,500	₩87,916	₩86,334	₩87,822	+0.37%	207.8만
2026.09.17	₩87,808	₩89,055	₩87,406	₩87,420	-0.44%	159.4만
2026.09.16	—	—	—	₩86,119	—	—
2026.09.15	₩87,862	₩87,862	₩85,302	₩86,656	-1.37%	301.4만
2026.09.14	—	—	—	₩88,800	—	—
2026.09.11	—	—	—	₩89,055	—	—
2026.09.08	₩95,730	₩97,258	₩95,234	₩96,467	+0.77%	540.9만
2026.09.04	₩90,583	₩92,996	₩90,569	₩92,620	+2.25%	212만
2026.09.03	₩92,607	₩93,036	₩90,315	₩92,245	-0.39%	244.5만
2026.09.02	₩90,931	₩92,030	₩89,055	₩89,899	-1.14%	204.9만
2026.09.01	₩90,007	₩91,092	₩89,028	₩89,524	-0.54%	374.5만
2026.08.31	₩94,162	₩94,162	₩90,958	₩91,307	-3.03%	265.6만
2026.08.28	₩96,025	₩96,145	₩92,406	₩92,942	-3.21%	323.5만
2026.08.27	₩95,328	₩95,623	₩94,188	₩94,550	-0.82%	259.5만
2026.08.26	₩95,864	₩96,414	₩95,194	₩95,328	-0.56%	404.3만
2026.08.25	₩92,902	₩96,011	₩92,835	₩95,998	+3.33%	397.6만
2026.08.24	₩93,357	₩94,188	₩92,205	₩94,095	+0.79%	281.4만
2026.08.21	₩91,575	₩93,103	₩91,146	₩92,754	+1.29%	487.3만
2026.08.20	₩86,468	₩88,840	₩86,253	₩88,680	+2.56%	214.5만
2026.08.19	₩87,902	₩89,082	₩87,004	₩88,398	+0.56%	224.9만
2026.08.18	₩85,865	₩86,495	₩84,203	₩85,664	-0.23%	321.4만
2026.08.17	₩86,253	₩87,353	₩85,892	₩86,910	+0.76%	238.9만
2026.08.14	₩85,208	₩86,481	₩84,739	₩85,154	-0.06%	141.3만
2026.08.13	₩87,232	₩87,393	₩84,859	₩85,463	-2.03%	242만
2026.08.12	₩91,119	₩91,280	₩88,385	₩88,398	-2.99%	178.2만
2026.08.11	₩89,899	₩90,342	₩88,505	₩88,653	-1.39%	235.2만
2026.08.10	₩89,095	₩90,878	₩87,983	₩89,631	+0.60%	253.9만
2026.08.07	₩89,618	₩90,033	₩88,653	₩89,095	-0.58%	218.8만
2026.08.06	₩87,165	₩89,484	₩87,058	₩88,626	+1.68%	326.5만
2026.08.05	₩88,076	₩89,082	₩87,862	₩88,532	+0.52%	352.9만
2026.08.04	₩85,288	₩87,822	₩84,766	₩86,776	+1.74%	452.9만
2026.08.03	₩79,605	₩81,281	₩79,257	₩80,691	+1.36%	227.8만
2026.07.31	₩83,734	₩83,854	₩80,383	₩80,744	-3.57%	464.6만
2026.07.30	₩82,366	₩83,908	₩80,798	₩83,760	+1.69%	455만
2026.07.29	₩77,930	₩79,793	₩76,026	₩77,045	-1.14%	349.6만
2026.07.28	₩78,144	₩79,458	₩76,603	₩78,586	+0.57%	252.7만
2026.07.27	₩81,200	₩81,723	₩78,734	₩80,088	-1.37%	298만
2026.07.24	₩80,999	₩82,152	₩80,530	₩80,677	-0.40%	337.1만
2026.07.23	₩78,975	₩80,852	₩78,506	₩80,222	+1.58%	424.7만
2026.07.22	₩75,571	₩77,045	₩75,571	₩76,683	+1.47%	365.5만
2026.07.21	₩73,962	₩76,268	₩73,600	₩76,174	+2.99%	497.9만
2026.07.20	₩72,876	₩73,707	₩72,112	₩73,051	+0.24%	400.1만
2026.07.17	₩72,474	₩74,967	₩71,898	₩73,788	+1.81%	372.5만
2026.07.16	₩75,892	₩76,201	₩74,686	₩74,780	-1.47%	226.8만
2026.07.15	₩80,289	₩80,476	₩76,469	₩77,675	-3.26%	450.6만
2026.07.14	₩79,216	₩80,758	₩79,216	₩80,543	+1.68%	449.1만
2026.07.13	₩78,144	₩78,627	₩77,353	₩78,372	+0.29%	363.5만
2026.07.10	₩77,420	₩80,557	₩77,394	₩80,182	+3.57%	394.6만
2026.07.09	₩76,603	₩80,316	₩76,067	₩79,391	+3.64%	350.3만
2026.07.08	₩75,571	₩76,013	₩72,434	₩75,236	-0.44%	432.9만
2026.07.07	₩79,257	₩79,766	₩77,313	₩78,238	-1.29%	277.1만
2026.07.06	₩81,602	₩82,728	₩80,610	₩82,366	+0.94%	234.8만
2026.07.02	₩80,289	₩82,447	₩79,377	₩80,436	+0.18%	257.1만
2026.07.01	₩78,050	₩80,101	₩77,997	₩79,552	+1.92%	200.1만
2026.06.30	₩79,820	₩80,302	₩78,855	₩79,699	-0.15%	195만
2026.06.29	₩78,640	₩78,640	₩76,576	₩77,997	-0.82%	270.1만
2026.06.26	₩78,064	₩80,329	₩77,407	₩78,037	-0.03%	329만
2026.06.25	₩79,913	₩80,342	₩78,077	₩79,082	-1.04%	200.2만
2026.06.24	₩76,013	₩77,581	₩75,034	₩77,340	+1.75%	485.2만
2026.06.23	₩79,377	₩80,986	₩78,680	₩79,913	+0.68%	333.4만
2026.06.22	₩84,873	₩85,275	₩83,707	₩85,168	+0.35%	340.5만
2026.06.18	₩86,656	₩87,554	₩85,422	₩86,267	-0.45%	308.3만
2026.06.17	₩89,551	₩91,079	₩87,956	₩88,143	-1.57%	370.9만
2026.06.16	₩89,537	₩90,838	₩88,639	₩89,792	+0.28%	322.3만
2026.06.15	₩91,320	₩91,762	₩88,385	₩88,680	-2.89%	278만
2026.06.12	₩86,857	₩88,157	₩86,468	₩86,910	+0.06%	264.9만
2026.06.11	₩82,500	₩85,543	₩81,562	₩85,248	+3.33%	253.7만
2026.06.10	₩81,428	₩82,581	₩79,498	₩80,302	-1.38%	304.9만
2026.06.09	₩84,806	₩85,597	₩79,766	₩82,970	-2.17%	262.6만
2026.06.08	₩83,908	₩84,404	₩82,701	₩83,224	-0.81%	222.7만
2026.06.05	₩87,125	₩87,286	₩81,830	₩82,661	-5.12%	483.9만
2026.06.04	₩89,484	₩90,864	₩89,041	₩90,181	+0.78%	223.7만
2026.06.03	₩91,414	₩92,232	₩89,444	₩90,114	-1.42%	351.6만
2026.06.02	₩91,253	₩95,502	₩91,240	₩94,577	+3.64%	506.5만
2026.06.01	₩87,916	₩91,427	₩87,071	₩90,945	+3.45%	277.3만
2026.05.29	₩88,398	₩89,390	₩87,567	₩88,680	+0.32%	259.6만
2026.05.28	₩86,749	₩89,323	₩85,623	₩88,586	+2.12%	357.1만
2026.05.27	₩86,870	₩87,500	₩85,382	₩87,446	+0.66%	303.2만
2026.05.26	₩85,932	₩87,460	₩85,932	₩87,406	+1.72%	401만
2026.05.22	₩83,278	₩84,859	₩82,916	₩83,988	+0.85%	295.7만
2026.05.21	₩81,937	₩84,806	₩81,803	₩84,444	+3.06%	315.1만
2026.05.20	₩80,986	₩82,393	₩79,954	₩82,058	+1.32%	321.4만
2026.05.19	₩78,935	₩80,517	₩78,412	₩79,592	+0.83%	392.8만
2026.05.18	₩83,184	₩83,184	₩79,846	₩80,744	-2.93%	279.9만
2026.05.15	₩81,267	₩82,809	₩80,570	₩82,232	+1.19%	353.7만
2026.05.14	₩89,604	₩89,712	₩87,634	₩87,661	-2.17%	272만
2026.05.13	₩88,961	₩90,704	₩88,023	₩89,591	+0.71%	311.7만
2026.05.12	₩86,615	₩88,613	₩84,846	₩88,425	+2.09%	319.2만
2026.05.11	₩87,299	₩89,135	₩86,950	₩87,513	+0.25%	284.7만
2026.05.08	₩84,337	₩87,017	₩84,055	₩86,950	+3.10%	383.8만
2026.05.07	₩85,825	₩85,878	₩81,348	₩81,441	-5.11%	394.9만
2026.05.06	₩83,492	₩84,457	₩82,768	₩83,117	-0.45%	488.6만
2026.05.05	₩77,930	₩78,024	₩77,072	₩77,474	-0.58%	194.4만
2026.05.04	₩77,595	₩77,702	₩75,182	₩76,093	-1.93%	194.1만
2026.05.01	₩77,755	₩79,619	₩77,675	₩77,675	-0.10%	234.2만
2026.04.30	₩77,755	₩78,707	₩76,737	₩78,318	+0.72%	338.8만
2026.04.29	₩77,353	₩77,474	₩75,249	₩75,383	-2.55%	209.4만
2026.04.28	₩77,568	₩78,627	₩76,321	₩77,487	-0.10%	320.1만
2026.04.27	₩80,691	₩80,825	₩79,149	₩80,718	+0.03%	206.8만
2026.04.24	₩81,334	₩81,964	₩80,275	₩80,651	-0.84%	310.7만
2026.04.23	₩81,911	₩84,806	₩79,806	₩81,428	-0.59%	726.8만
2026.04.22	₩78,131	₩79,672	₩77,903	₩79,431	+1.66%	304.5만
2026.04.21	₩78,908	₩79,230	₩75,879	₩76,013	-3.67%	278.6만
2026.04.20	₩79,216	₩80,047	₩78,667	₩79,257	+0.05%	192.8만
2026.04.17	₩79,967	₩81,254	₩78,814	₩79,592	-0.47%	424.3만
2026.04.16	₩79,136	₩79,297	₩77,514	₩77,554	-2.00%	174.7만
2026.04.15	₩78,721	₩79,350	₩77,407	₩78,117	-0.77%	185.7만
2026.04.14	₩78,613	₩78,935	₩77,729	₩78,935	+0.41%	471만
2026.04.13	₩75,075	₩77,085	₩75,021	₩76,938	+2.48%	208.9만
2026.04.10	₩76,160	₩76,549	₩74,900	₩75,745	-0.55%	291.7만
2026.04.09	₩75,195	₩76,147	₩73,185	₩73,265	-2.57%	301.4만
2026.04.08	₩76,737	₩76,965	₩74,016	₩74,646	-2.72%	426.9만
2026.04.07	₩70,598	₩70,625	₩68,842	₩70,424	-0.25%	229.6만
2026.04.06	₩70,906	₩71,429	₩69,539	₩70,852	-0.08%	133.9만
2026.04.02	₩67,649	₩70,906	₩67,622	₩70,812	+4.68%	323.5만
2026.04.01	₩71,375	₩72,287	₩70,799	₩71,281	-0.13%	345.1만
2026.03.31	₩67,073	₩69,499	₩66,684	₩69,365	+3.42%	358.1만
2026.03.30	₩65,933	₩66,282	₩64,231	₩64,767	-1.77%	283.5만
2026.03.27	₩63,413	₩65,679	₩63,253	₩65,062	+2.60%	354.5만
2026.03.26	₩64,781	₩65,759	₩64,244	₩65,102	+0.50%	459.6만
2026.03.25	₩67,220	₩67,944	₩66,577	₩67,502	+0.42%	318만
2026.03.24	₩62,783	₩65,263	₩62,368	₩65,089	+3.67%	483.1만
2026.03.23	₩64,673	₩65,598	₩63,239	₩64,633	-0.06%	533.6만
2026.03.20	₩63,132	₩63,681	₩60,223	₩60,800	-3.69%	951.6만
2026.03.19	₩59,794	₩64,271	₩59,714	₩63,480	+6.16%	800.5만
2026.03.18	₩65,759	₩65,759	₩64,338	₩65,531	-0.35%	483만
2026.03.17	₩67,220	₩67,555	₩66,161	₩66,965	-0.38%	280.7만
2026.03.16	₩66,148	₩67,247	₩65,799	₩67,153	+1.52%	392만
2026.03.13	₩67,475	₩68,761	₩65,317	₩66,389	-1.61%	527.6만
2026.03.12	₩70,290	₩70,517	₩68,239	₩69,526	-1.09%	416.8만
2026.03.11	₩69,418	₩72,166	₩69,043	₩71,402	+2.86%	611.3만
2026.03.10	₩70,491	₩71,764	₩70,088	₩70,330	-0.23%	337.8만
2026.03.09	₩65,411	₩68,721	₩64,512	₩68,292	+4.41%	699만
2026.03.06	₩67,421	₩68,949	₩66,550	₩67,743	+0.48%	368.8만
2026.03.05	₩72,876	₩73,506	₩70,665	₩71,670	-1.66%	531.3만
2026.03.04	₩75,061	₩75,718	₩73,989	₩74,391	-0.89%	440.7만
2026.03.03	₩72,139	₩74,726	₩70,424	₩74,337	+3.05%	823.6만
2026.03.02	₩76,965	₩77,206	₩75,477	₩76,656	-0.40%	695.6만
2026.02.27	₩81,616	₩81,736	₩78,131	₩78,935	-3.28%	436만
2026.02.26	₩80,396	₩81,857	₩79,404	₩81,750	+1.68%	454.2만
2026.02.25	₩83,465	₩83,653	₩81,897	₩82,340	-1.35%	406.3만
2026.02.24	₩78,747	₩81,173	₩78,506	₩80,168	+1.80%	279.1만
2026.02.23	₩80,316	₩81,348	₩78,332	₩79,243	-1.34%	245.2만
2026.02.20	₩77,822	₩80,074	₩77,822	₩79,619	+2.31%	254.2만
2026.02.19	₩75,691	₩79,565	₩75,571	₩79,471	+4.99%	308.3만
2026.02.18	₩78,600	₩80,369	₩77,876	₩79,565	+1.23%	349.6만
2026.02.17	₩74,740	₩77,997	₩73,801	₩77,581	+3.80%	393.3만
2026.02.13	₩77,206	₩79,350	₩76,643	₩78,962	+2.27%	282만
2026.02.12	₩80,423	₩80,825	₩77,595	₩78,506	-2.38%	380.9만
2026.02.11	₩80,423	₩81,428	₩78,010	₩80,932	+0.63%	355.1만
2026.02.10	₩77,192	₩78,707	₩77,072	₩78,198	+1.30%	212.6만
2026.02.09	₩74,163	₩77,742	₩73,775	₩77,541	+4.55%	371.7만
2026.02.06	₩73,171	₩73,962	₩72,850	₩73,734	+0.77%	417.6만
2026.02.05	₩73,279	₩75,075	₩71,563	₩71,684	-2.18%	594.7만
2026.02.04	₩80,342	₩80,677	₩74,083	₩74,927	-6.74%	555.4만
2026.02.03	₩77,166	₩80,034	₩76,683	₩79,404	+2.90%	730.7만
2026.02.02	₩73,372	₩74,163	₩72,354	₩73,131	-0.33%	809.9만
2026.01.30	₩74,699	₩75,316	₩71,402	₩72,059	-3.53%	640.2만
2026.01.29	₩80,356	₩81,374	₩76,522	₩78,158	-2.74%	638.8만
2026.01.28	₩76,335	₩76,589	₩74,900	₩76,201	-0.18%	302.5만
2026.01.27	₩73,413	₩75,678	₩73,413	₩75,651	+3.05%	364.7만
2026.01.26	₩74,632	₩74,981	₩73,305	₩73,386	-1.67%	491.7만
2026.01.23	₩72,381	₩72,381	₩70,718	₩71,054	-1.83%	655.2만
2026.01.22	₩71,643	₩72,099	₩68,346	₩68,681	-4.13%	604.1만
2026.01.21	₩71,375	₩72,381	₩70,450	₩71,040	-0.47%	848.7만
2026.01.20	₩67,622	₩67,904	₩66,657	₩67,300	-0.48%	440.2만
2026.01.16	₩68,279	₩68,614	₩66,657	₩67,743	-0.79%	318.8만
2026.01.15	₩68,480	₩70,263	₩68,386	₩70,062	+2.31%	442.8만
2026.01.14	₩68,601	₩70,155	₩67,930	₩69,941	+1.95%	432.1만
2026.01.13	₩68,319	₩68,426	₩66,617	₩66,738	-2.32%	356.8만
2026.01.12	₩68,292	₩68,735	₩67,595	₩67,770	-0.77%	461.6만
2026.01.09	₩66,831	₩67,582	₩66,201	₩66,469	-0.54%	355.8만
2026.01.08	₩65,464	₩66,242	₩64,620	₩66,215	+1.15%	419.8만
2026.01.07	₩67,032	₩67,394	₩65,491	₩66,644	-0.58%	399.6만
2026.01.06	₩67,341	₩70,021	₩67,247	₩68,815	+2.19%	412.3만
2026.01.05	₩65,853	₩67,435	₩65,652	₩67,019	+1.77%	342.3만
2026.01.02	₩65,344	₩65,974	₩63,802	₩64,378	-1.48%	262.5만
2025.12.31	₩64,017	₩64,767	₩63,735	₩64,191	+0.27%	178.2만
2025.12.30	₩64,714	₩65,250	₩64,218	₩64,298	-0.64%	283.7만
2025.12.29	₩63,534	₩64,137	₩62,207	₩63,976	+0.70%	490.6만
2025.12.26	₩62,998	₩65,102	₩62,904	₩64,124	+1.79%	403.4만
2025.12.24	₩62,984	₩62,984	₩61,068	₩62,395	-0.94%	111.8만
2025.12.23	₩61,899	₩63,078	₩61,617	₩62,663	+1.23%	353.4만
2025.12.22	₩60,719	₩60,826	₩59,848	₩60,545	-0.29%	402.9만
2025.12.19	₩60,639	₩61,497	₩59,607	₩59,969	-1.11%	528.7만
2025.12.18	₩59,701	₩60,800	₩59,566	₩60,639	+1.57%	635.1만
2025.12.17	₩59,915	₩60,263	₩58,709	₩59,312	-1.01%	620.5만
2025.12.16	₩58,668	₩58,963	₩57,650	₩57,864	-1.37%	537.9만
2025.12.15	₩59,138	₩59,178	₩57,422	₩57,717	-2.40%	449.7만
2025.12.12	₩60,331	₩60,451	₩57,060	₩57,878	-4.07%	600.6만
2025.12.11	₩59,312	₩60,800	₩59,138	₩60,371	+1.79%	465만
2025.12.10	₩60,317	₩60,344	₩58,105	₩58,628	-2.80%	589만
2025.12.09	₩58,722	₩60,331	₩58,374	₩59,955	+2.10%	342만
2025.12.08	₩60,840	₩61,041	₩59,392	₩59,419	-2.34%	241.1만
2025.12.05	₩61,926	₩62,274	₩60,331	₩60,411	-2.45%	438.9만
2025.12.04	₩60,156	₩60,867	₩59,902	₩60,156	0.00%	375.6만
2025.12.03	₩59,432	₩60,183	₩59,285	₩59,580	+0.25%	466.3만
2025.12.02	₩58,105	₩58,333	₩57,020	₩57,945	-0.28%	290.1만
2025.12.01	₩59,164	₩59,593	₩57,998	₩58,038	-1.90%	551.4만
2025.11.28	₩57,797	₩58,240	₩57,355	₩57,489	-0.53%	123.1만
2025.11.26	₩57,114	₩57,851	₩57,033	₩57,073	-0.07%	212.9만
2025.11.25	₩56,484	₩56,872	₩56,055	₩56,618	+0.24%	403.4만
2025.11.24	₩53,481	₩55,452	₩52,958	₩55,090	+3.01%	370.9만
2025.11.21	₩51,967	₩54,044	₩51,605	₩53,454	+2.86%	596.4만
2025.11.20	₩54,125	₩54,701	₩50,934	₩51,243	-5.32%	488.4만
2025.11.19	₩53,200	₩55,224	₩52,945	₩53,722	+0.98%	432.6만
2025.11.18	₩53,267	₩53,629	₩51,725	₩52,382	-1.66%	584.4만
2025.11.17	₩54,728	₩55,224	₩53,642	₩54,151	-1.05%	223.8만
2025.11.14	₩55,358	₩56,711	₩54,647	₩55,103	-0.46%	466.4만
2025.11.13	₩58,615	₩58,843	₩55,130	₩56,135	-4.23%	377.6만
2025.11.12	₩57,931	₩58,776	₩57,837	₩58,615	+1.18%	248.9만
2025.11.11	₩56,859	₩57,985	₩56,859	₩57,543	+1.20%	274.2만
2025.11.10	₩57,020	₩57,395	₩56,323	₩56,752	-0.47%	312.8만
2025.11.07	₩55,009	₩55,599	₩54,513	₩55,076	+0.12%	354.1만
2025.11.06	₩56,752	₩57,127	₩55,452	₩55,559	-2.10%	399.4만
2025.11.05	₩55,438	₩55,988	₩54,728	₩55,907	+0.85%	305.2만
2025.11.04	₩54,486	₩55,894	₩54,058	₩55,090	+1.11%	328.7만
2025.11.03	₩56,752	₩57,368	₩56,229	₩57,221	+0.83%	374.8만
2025.10.31	₩57,677	₩58,065	₩56,966	₩57,529	-0.26%	166만
2025.10.30	₩57,971	₩58,065	₩56,832	₩57,744	-0.39%	204.4만
2025.10.29	₩58,655	₩60,290	₩58,360	₩58,896	+0.41%	351.6만
2025.10.28	₩57,355	₩58,400	₩56,577	₩57,904	+0.96%	427.4만
2025.10.27	₩57,181	₩57,408	₩55,545	₩56,028	-2.02%	320.9만
2025.10.24	₩56,738	₩57,315	₩56,242	₩56,980	+0.43%	246만
2025.10.23	₩57,167	₩57,971	₩56,671	₩56,939	-0.40%	292.2만
2025.10.22	₩57,636	₩59,205	₩55,746	₩56,524	-1.93%	428.9만
2025.10.21	₩58,119	₩58,494	₩56,443	₩57,422	-1.20%	365.9만
2025.10.20	₩58,977	₩59,794	₩58,441	₩59,365	+0.66%	262.5만
2025.10.17	₩58,427	₩59,138	₩56,953	₩58,105	-0.55%	318.9만
2025.10.16	₩58,347	₩59,955	₩58,226	₩59,379	+1.77%	443만
2025.10.15	₩58,977	₩59,084	₩57,315	₩58,722	-0.43%	313.1만
2025.10.14	₩57,328	₩59,097	₩56,055	₩57,958	+1.10%	462.8만
2025.10.13	₩59,057	₩60,076	₩57,757	₩59,741	+1.16%	421.2만
2025.10.10	₩58,615	₩59,365	₩55,224	₩56,108	-4.28%	851.4만
2025.10.09	₩59,379	₩59,473	₩58,025	₩58,816	-0.95%	886만
2025.10.08	₩56,805	₩58,749	₩56,122	₩57,650	+1.49%	997만
2025.10.07	₩58,293	₩58,521	₩56,792	₩56,832	-2.51%	446.5만
2025.10.06	₩58,454	₩59,205	₩57,663	₩57,690	-1.31%	312.7만
2025.10.03	₩58,883	₩58,950	₩57,636	₩57,945	-1.59%	281.4만
2025.10.02	₩59,245	₩59,861	₩57,543	₩58,146	-1.86%	340.1만
2025.10.01	₩59,218	₩59,794	₩58,240	₩59,138	-0.14%	335만
2025.09.30	₩58,749	₩59,540	₩58,079	₩58,829	+0.14%	495.5만
2025.09.29	₩56,081	₩59,178	₩55,626	₩59,111	+5.40%	674.7만
2025.09.26	₩53,092	₩55,894	₩53,025	₩55,545	+4.62%	531만
2025.09.25	₩53,535	₩54,165	₩52,503	₩53,575	+0.08%	528.4만
2025.09.24	₩53,361	₩54,996	₩53,106	₩53,629	+0.50%	1063.1만
2025.09.23	₩52,235	₩52,529	₩50,988	₩51,765	-0.90%	570.2만
2025.09.22	₩52,798	₩52,985	₩51,739	₩51,940	-1.62%	474.3만
2025.09.19	₩53,039	₩53,495	₩52,261	₩52,597	-0.83%	404.9만
2025.09.18	₩53,441	₩54,084	₩52,771	₩52,865	-1.08%	298.5만
2025.09.17	₩53,347	₩54,419	₩52,570	₩53,159	-0.35%	468.9만
2025.09.16	₩56,041	₩56,577	₩53,736	₩53,870	-3.87%	871.7만
2025.09.15	₩55,961	₩57,328	₩55,773	₩56,216	+0.46%	596만
2025.09.12	₩55,934	₩56,577	₩55,049	₩56,149	+0.38%	661.5만
2025.09.11	₩53,629	₩56,162	₩53,629	₩55,840	+4.12%	826.7만
2025.09.10	₩53,615	₩54,527	₩53,253	₩54,218	+1.13%	1316.1만
2025.09.09	₩54,486	₩55,693	₩51,685	₩52,369	-3.89%	4172.1만
2025.09.08	₩47,369	₩47,919	₩45,988	₩47,061	-0.65%	638.9만
2025.09.05	₩44,742	₩46,176	₩44,554	₩45,988	+2.79%	520만
2025.09.04	₩44,594	₩44,742	₩42,463	₩43,924	-1.50%	1257.8만
2025.09.03	₩45,573	₩46,793	₩45,198	₩45,211	-0.79%	882.6만
2025.09.02	₩45,238	₩45,506	₩44,031	₩44,970	-0.59%	373.9만
2025.08.29	₩45,439	₩46,109	₩45,251	₩45,828	+0.86%	249.8만

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