티커911

텍 리소스 과거 주가

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	₩91,456	₩91,979	₩86,445	₩91,188	-0.29%	1058.3만
2026.09.28–2026.10.02	₩85,895	₩92,006	₩85,761	₩91,872	+6.96%	1727.3만
2026.09.21–2026.09.25	₩89,875	₩91,570	₩86,009	₩88,508	-1.52%	1196.9만
2026.09.14–2026.09.18	₩87,838	₩89,031	₩85,279	₩87,798	-0.05%	668.7만
2026.09.08–2026.09.11	₩95,704	₩97,232	₩95,208	₩89,031	-6.97%	540.9만
2026.08.31–2026.09.04	₩94,136	₩94,136	₩89,004	₩92,595	-1.64%	1301.5만
2026.08.24–2026.08.28	₩93,332	₩96,388	₩92,180	₩92,917	-0.45%	1666.2만
2026.08.17–2026.08.21	₩86,230	₩93,078	₩84,180	₩92,729	+7.54%	1487만
2026.08.10–2026.08.14	₩89,071	₩91,255	₩84,716	₩85,131	-4.42%	1050.8만
2026.08.03–2026.08.07	₩79,584	₩90,009	₩79,235	₩89,071	+11.92%	1578.9만
2026.07.27–2026.07.31	₩81,178	₩83,885	₩76,006	₩80,723	-0.56%	1819.9만
2026.07.20–2026.07.24	₩72,857	₩82,130	₩72,093	₩80,656	+10.70%	2025.3만
2026.07.13–2026.07.17	₩78,123	₩80,736	₩71,879	₩73,768	-5.57%	1862.5만
2026.07.06–2026.07.10	₩81,580	₩82,706	₩72,415	₩80,160	-1.74%	1689.7만
2026.06.29–2026.07.02	₩78,619	₩82,425	₩76,555	₩80,415	+2.28%	922.3만
2026.06.22–2026.06.26	₩84,850	₩85,252	₩75,014	₩78,016	-8.05%	1688.4만
2026.06.15–2026.06.18	₩91,296	₩91,738	₩85,399	₩86,244	-5.53%	1279.4만
2026.06.08–2026.06.12	₩83,885	₩88,133	₩79,477	₩86,887	+3.58%	1308.8만
2026.06.01–2026.06.05	₩87,892	₩95,476	₩81,808	₩82,639	-5.98%	1843만
2026.05.26–2026.05.29	₩85,909	₩89,366	₩85,359	₩88,656	+3.20%	1320.9만
2026.05.18–2026.05.22	₩83,162	₩84,837	₩78,391	₩83,966	+0.97%	1604.8만
2026.05.11–2026.05.15	₩87,275	₩90,679	₩80,549	₩82,210	-5.80%	1541.2만
2026.05.04–2026.05.08	₩77,574	₩86,994	₩75,162	₩86,927	+12.06%	1655.6만
2026.04.27–2026.05.01	₩80,669	₩80,803	₩75,229	₩77,654	-3.74%	1309.2만
2026.04.20–2026.04.24	₩79,195	₩84,783	₩75,859	₩80,629	+1.81%	1813.4만
2026.04.13–2026.04.17	₩75,055	₩81,232	₩75,001	₩79,570	+6.02%	1464.6만
2026.04.06–2026.04.10	₩70,887	₩76,944	₩68,823	₩75,725	+6.82%	1383.5만
2026.03.30–2026.04.02	₩65,916	₩72,267	₩64,214	₩70,793	+7.40%	1310.1만
2026.03.23–2026.03.27	₩64,656	₩67,926	₩62,351	₩65,045	+0.60%	2148.8만
2026.03.16–2026.03.20	₩66,130	₩67,537	₩59,698	₩60,783	-8.09%	2907.8만
2026.03.09–2026.03.13	₩65,393	₩72,147	₩64,495	₩66,371	+1.50%	2592.4만
2026.03.02–2026.03.06	₩76,944	₩77,185	₩66,532	₩67,725	-11.98%	2860만
2026.02.23–2026.02.27	₩80,294	₩83,631	₩78,110	₩78,914	-1.72%	1820.8만
2026.02.17–2026.02.20	₩74,720	₩80,348	₩73,782	₩79,597	+6.53%	1305.4만
2026.02.09–2026.02.13	₩74,143	₩81,406	₩73,755	₩78,941	+6.47%	1602.4만
2026.02.02–2026.02.06	₩73,353	₩80,656	₩71,544	₩73,714	+0.49%	3108.2만
2026.01.26–2026.01.30	₩74,612	₩81,353	₩71,383	₩72,039	-3.45%	2437.9만
2026.01.20–2026.01.23	₩67,604	₩72,361	₩66,639	₩71,034	+5.07%	2548.1만
2026.01.12–2026.01.16	₩68,274	₩70,244	₩66,599	₩67,725	-0.80%	2012.1만
2026.01.05–2026.01.09	₩65,835	₩70,003	₩64,602	₩66,452	+0.94%	1929.8만
2025.12.29–2026.01.02	₩63,517	₩65,956	₩62,190	₩64,361	+1.33%	1214.9만
2025.12.22–2025.12.26	₩60,703	₩65,085	₩59,832	₩64,107	+5.61%	1271.5만
2025.12.15–2025.12.19	₩59,122	₩61,480	₩57,406	₩59,952	+1.41%	2771.9만
2025.12.08–2025.12.12	₩60,824	₩61,025	₩57,045	₩57,862	-4.87%	2237.7만
2025.12.01–2025.12.05	₩59,148	₩62,257	₩57,004	₩60,395	+2.11%	2122.4만
2025.11.24–2025.11.28	₩53,467	₩58,224	₩52,944	₩57,473	+7.49%	1110.3만
2025.11.17–2025.11.21	₩54,713	₩55,209	₩50,921	₩53,440	-2.33%	2325.6만
2025.11.10–2025.11.14	₩57,004	₩58,827	₩54,633	₩55,088	-3.36%	1679.9만
2025.11.03–2025.11.07	₩56,736	₩57,353	₩54,043	₩55,061	-2.95%	1762.2만
2025.10.27–2025.10.31	₩57,165	₩60,274	₩55,530	₩57,514	+0.61%	1470.4만
2025.10.20–2025.10.24	₩58,961	₩59,778	₩55,731	₩56,964	-3.39%	1595.5만
2025.10.13–2025.10.17	₩59,041	₩60,060	₩56,040	₩58,090	-1.61%	1959만
2025.10.06–2025.10.10	₩58,438	₩59,457	₩55,209	₩56,093	-4.01%	3493.5만
2025.09.29–2025.10.03	₩56,066	₩59,845	₩55,611	₩57,929	+3.32%	2126.8만
2025.09.22–2025.09.26	₩52,783	₩55,879	₩50,974	₩55,530	+5.20%	3167만
2025.09.15–2025.09.19	₩55,946	₩57,313	₩52,247	₩52,582	-6.01%	2640만
2025.09.08–2025.09.12	₩47,356	₩56,562	₩45,976	₩56,133	+18.53%	7615.2만
2025.09.02–2025.09.05	₩45,226	₩46,780	₩42,452	₩45,976	+1.66%	3034.3만
2025.08.29–2025.08.29	₩45,427	₩46,097	₩45,239	₩45,815	+0.86%	249.8만

날짜	시가	고가	저가	종가	등락	거래량
2026.10.05–2026.10.09	₩91,456	₩91,979	₩86,445	₩91,188	-0.29%	1058.3만
2026.09.28–2026.10.02	₩85,895	₩92,006	₩85,761	₩91,872	+6.96%	1727.3만
2026.09.21–2026.09.25	₩89,875	₩91,570	₩86,009	₩88,508	-1.52%	1196.9만
2026.09.14–2026.09.18	₩87,838	₩89,031	₩85,279	₩87,798	-0.05%	668.7만
2026.09.08–2026.09.11	₩95,704	₩97,232	₩95,208	₩89,031	-6.97%	540.9만
2026.08.31–2026.09.04	₩94,136	₩94,136	₩89,004	₩92,595	-1.64%	1301.5만
2026.08.24–2026.08.28	₩93,332	₩96,388	₩92,180	₩92,917	-0.45%	1666.2만
2026.08.17–2026.08.21	₩86,230	₩93,078	₩84,180	₩92,729	+7.54%	1487만
2026.08.10–2026.08.14	₩89,071	₩91,255	₩84,716	₩85,131	-4.42%	1050.8만
2026.08.03–2026.08.07	₩79,584	₩90,009	₩79,235	₩89,071	+11.92%	1578.9만
2026.07.27–2026.07.31	₩81,178	₩83,885	₩76,006	₩80,723	-0.56%	1819.9만
2026.07.20–2026.07.24	₩72,857	₩82,130	₩72,093	₩80,656	+10.70%	2025.3만
2026.07.13–2026.07.17	₩78,123	₩80,736	₩71,879	₩73,768	-5.57%	1862.5만
2026.07.06–2026.07.10	₩81,580	₩82,706	₩72,415	₩80,160	-1.74%	1689.7만
2026.06.29–2026.07.02	₩78,619	₩82,425	₩76,555	₩80,415	+2.28%	922.3만
2026.06.22–2026.06.26	₩84,850	₩85,252	₩75,014	₩78,016	-8.05%	1688.4만
2026.06.15–2026.06.18	₩91,296	₩91,738	₩85,399	₩86,244	-5.53%	1279.4만
2026.06.08–2026.06.12	₩83,885	₩88,133	₩79,477	₩86,887	+3.58%	1308.8만
2026.06.01–2026.06.05	₩87,892	₩95,476	₩81,808	₩82,639	-5.98%	1843만
2026.05.26–2026.05.29	₩85,909	₩89,366	₩85,359	₩88,656	+3.20%	1320.9만
2026.05.18–2026.05.22	₩83,162	₩84,837	₩78,391	₩83,966	+0.97%	1604.8만
2026.05.11–2026.05.15	₩87,275	₩90,679	₩80,549	₩82,210	-5.80%	1541.2만
2026.05.04–2026.05.08	₩77,574	₩86,994	₩75,162	₩86,927	+12.06%	1655.6만
2026.04.27–2026.05.01	₩80,669	₩80,803	₩75,229	₩77,654	-3.74%	1309.2만
2026.04.20–2026.04.24	₩79,195	₩84,783	₩75,859	₩80,629	+1.81%	1813.4만
2026.04.13–2026.04.17	₩75,055	₩81,232	₩75,001	₩79,570	+6.02%	1464.6만
2026.04.06–2026.04.10	₩70,887	₩76,944	₩68,823	₩75,725	+6.82%	1383.5만
2026.03.30–2026.04.02	₩65,916	₩72,267	₩64,214	₩70,793	+7.40%	1310.1만
2026.03.23–2026.03.27	₩64,656	₩67,926	₩62,351	₩65,045	+0.60%	2148.8만
2026.03.16–2026.03.20	₩66,130	₩67,537	₩59,698	₩60,783	-8.09%	2907.8만
2026.03.09–2026.03.13	₩65,393	₩72,147	₩64,495	₩66,371	+1.50%	2592.4만
2026.03.02–2026.03.06	₩76,944	₩77,185	₩66,532	₩67,725	-11.98%	2860만
2026.02.23–2026.02.27	₩80,294	₩83,631	₩78,110	₩78,914	-1.72%	1820.8만
2026.02.17–2026.02.20	₩74,720	₩80,348	₩73,782	₩79,597	+6.53%	1305.4만
2026.02.09–2026.02.13	₩74,143	₩81,406	₩73,755	₩78,941	+6.47%	1602.4만
2026.02.02–2026.02.06	₩73,353	₩80,656	₩71,544	₩73,714	+0.49%	3108.2만
2026.01.26–2026.01.30	₩74,612	₩81,353	₩71,383	₩72,039	-3.45%	2437.9만
2026.01.20–2026.01.23	₩67,604	₩72,361	₩66,639	₩71,034	+5.07%	2548.1만
2026.01.12–2026.01.16	₩68,274	₩70,244	₩66,599	₩67,725	-0.80%	2012.1만
2026.01.05–2026.01.09	₩65,835	₩70,003	₩64,602	₩66,452	+0.94%	1929.8만
2025.12.29–2026.01.02	₩63,517	₩65,956	₩62,190	₩64,361	+1.33%	1214.9만
2025.12.22–2025.12.26	₩60,703	₩65,085	₩59,832	₩64,107	+5.61%	1271.5만
2025.12.15–2025.12.19	₩59,122	₩61,480	₩57,406	₩59,952	+1.41%	2771.9만
2025.12.08–2025.12.12	₩60,824	₩61,025	₩57,045	₩57,862	-4.87%	2237.7만
2025.12.01–2025.12.05	₩59,148	₩62,257	₩57,004	₩60,395	+2.11%	2122.4만
2025.11.24–2025.11.28	₩53,467	₩58,224	₩52,944	₩57,473	+7.49%	1110.3만
2025.11.17–2025.11.21	₩54,713	₩55,209	₩50,921	₩53,440	-2.33%	2325.6만
2025.11.10–2025.11.14	₩57,004	₩58,827	₩54,633	₩55,088	-3.36%	1679.9만
2025.11.03–2025.11.07	₩56,736	₩57,353	₩54,043	₩55,061	-2.95%	1762.2만
2025.10.27–2025.10.31	₩57,165	₩60,274	₩55,530	₩57,514	+0.61%	1470.4만
2025.10.20–2025.10.24	₩58,961	₩59,778	₩55,731	₩56,964	-3.39%	1595.5만
2025.10.13–2025.10.17	₩59,041	₩60,060	₩56,040	₩58,090	-1.61%	1959만
2025.10.06–2025.10.10	₩58,438	₩59,457	₩55,209	₩56,093	-4.01%	3493.5만
2025.09.29–2025.10.03	₩56,066	₩59,845	₩55,611	₩57,929	+3.32%	2126.8만
2025.09.22–2025.09.26	₩52,783	₩55,879	₩50,974	₩55,530	+5.20%	3167만
2025.09.15–2025.09.19	₩55,946	₩57,313	₩52,247	₩52,582	-6.01%	2640만
2025.09.08–2025.09.12	₩47,356	₩56,562	₩45,976	₩56,133	+18.53%	7615.2만
2025.09.02–2025.09.05	₩45,226	₩46,780	₩42,452	₩45,976	+1.66%	3034.3만
2025.08.29–2025.08.29	₩45,427	₩46,097	₩45,239	₩45,815	+0.86%	249.8만

텍 리소스 과거 주가·일별 시세 (TECK) · 티커911

텍 리소스 과거 주가

텍 리소스 과거 주가

주간 종가

주간 가격

주간 종가

주간 가격