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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩91,541 | ₩92,064 | ₩86,525 | ₩91,273 | -0.29% | 1058.3만 |
| 2026.09.28–2026.10.02 | ₩85,975 | ₩92,091 | ₩85,841 | ₩91,957 | +6.96% | 1728.4만 |
| 2026.09.21–2026.09.25 | ₩89,958 | ₩93,057 | ₩86,095 | ₩88,590 | -1.52% | 1493.1만 |
| 2026.09.14–2026.09.18 | ₩85,921 | ₩89,154 | ₩84,647 | ₩87,879 | +2.28% | 1208만 |
| 2026.09.08–2026.09.11 | ₩95,793 | ₩97,322 | ₩86,458 | ₩89,113 | -6.97% | 1456만 |
| 2026.08.31–2026.09.04 | ₩94,224 | ₩94,224 | ₩89,086 | ₩92,681 | -1.64% | 1301.5만 |
| 2026.08.24–2026.08.28 | ₩93,419 | ₩96,477 | ₩92,265 | ₩93,003 | -0.45% | 1666.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,310 |
| ₩93,164 |
| ₩84,258 |
| ₩92,815 |
| +7.54% |
| 1487만 |
| 2026.08.10–2026.08.14 | ₩89,154 | ₩91,340 | ₩84,794 | ₩85,210 | -4.42% | 1050.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,657 | ₩90,092 | ₩79,309 | ₩89,154 | +11.92% | 1578.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩81,254 | ₩83,963 | ₩76,076 | ₩80,798 | -0.56% | 1819.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,924 | ₩82,206 | ₩72,160 | ₩80,730 | +10.70% | 2025.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,195 | ₩80,811 | ₩71,945 | ₩73,836 | -5.57% | 1862.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,656 | ₩82,783 | ₩72,482 | ₩80,234 | -1.74% | 1689.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩78,692 | ₩82,501 | ₩76,626 | ₩80,489 | +2.28% | 922.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,929 | ₩85,331 | ₩75,084 | ₩78,088 | -8.05% | 1688.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩91,380 | ₩91,823 | ₩85,478 | ₩86,323 | -5.53% | 1279.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,963 | ₩88,215 | ₩79,550 | ₩86,967 | +3.58% | 1308.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,973 | ₩95,565 | ₩81,884 | ₩82,716 | -5.98% | 1843만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,988 | ₩89,449 | ₩85,438 | ₩88,738 | +3.20% | 1320.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,239 | ₩84,915 | ₩78,464 | ₩84,043 | +0.97% | 1604.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,356 | ₩90,763 | ₩80,623 | ₩82,286 | -5.80% | 1541.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,646 | ₩87,075 | ₩75,231 | ₩87,008 | +12.06% | 1655.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,744 | ₩80,878 | ₩75,298 | ₩77,726 | -3.74% | 1309.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,268 | ₩84,862 | ₩75,929 | ₩80,704 | +1.81% | 1813.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,124 | ₩81,307 | ₩75,070 | ₩79,644 | +6.02% | 1464.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,953 | ₩77,015 | ₩68,887 | ₩75,795 | +6.82% | 1383.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,977 | ₩72,334 | ₩64,273 | ₩70,859 | +7.40% | 1310.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,716 | ₩67,988 | ₩62,409 | ₩65,105 | +0.60% | 2148.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,191 | ₩67,600 | ₩59,753 | ₩60,840 | -8.09% | 2907.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,453 | ₩72,213 | ₩64,555 | ₩66,433 | +1.50% | 2592.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,015 | ₩77,257 | ₩66,594 | ₩67,787 | -11.98% | 2860만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,368 | ₩83,708 | ₩78,182 | ₩78,987 | -1.72% | 1820.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩74,789 | ₩80,422 | ₩73,850 | ₩79,671 | +6.53% | 1305.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,212 | ₩81,482 | ₩73,823 | ₩79,014 | +6.47% | 1602.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,421 | ₩80,730 | ₩71,610 | ₩73,783 | +0.49% | 3108.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,681 | ₩81,428 | ₩71,449 | ₩72,106 | -3.45% | 2437.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,667 | ₩72,428 | ₩66,701 | ₩71,100 | +5.07% | 2548.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,337 | ₩70,309 | ₩66,661 | ₩67,787 | -0.80% | 2012.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,896 | ₩70,067 | ₩64,662 | ₩66,513 | +0.94% | 1929.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,576 | ₩66,017 | ₩62,248 | ₩64,421 | +1.33% | 1214.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,759 | ₩65,145 | ₩59,887 | ₩64,166 | +5.61% | 1271.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,176 | ₩61,537 | ₩57,460 | ₩60,008 | +1.41% | 2771.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,880 | ₩61,081 | ₩57,097 | ₩57,916 | -4.87% | 2237.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,203 | ₩62,315 | ₩57,057 | ₩60,451 | +2.11% | 2122.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,516 | ₩58,278 | ₩52,993 | ₩57,527 | +7.49% | 1110.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,764 | ₩55,260 | ₩50,968 | ₩53,489 | -2.33% | 2325.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,057 | ₩58,881 | ₩54,683 | ₩55,139 | -3.36% | 1679.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,789 | ₩57,406 | ₩54,093 | ₩55,112 | -2.95% | 1762.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,218 | ₩60,330 | ₩55,582 | ₩57,567 | +0.61% | 1470.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,015 | ₩59,834 | ₩55,783 | ₩57,017 | -3.39% | 1595.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,096 | ₩60,115 | ₩56,091 | ₩58,144 | -1.61% | 1959만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,653 | ₩59,404 | ₩55,260 | ₩56,145 | -4.28% | 851.4만 |
|---|