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 | ₩91,522 | ₩92,045 | ₩86,507 | ₩91,254 | -0.29% | 1058.3만 |
| 2026.09.28–2026.10.02 | ₩85,957 | ₩92,072 | ₩85,823 | ₩91,938 | +6.96% | 1727.3만 |
| 2026.09.21–2026.09.25 | ₩89,940 | ₩91,636 | ₩86,071 | ₩88,572 | -1.52% | 1196.9만 |
| 2026.09.14–2026.09.18 | ₩87,901 | ₩89,095 | ₩85,340 | ₩87,861 | -0.05% | 668.7만 |
| 2026.09.08–2026.09.11 | ₩95,773 | ₩97,302 | ₩95,277 | ₩89,095 | -6.97% | 540.9만 |
| 2026.08.31–2026.09.04 | ₩94,204 | ₩94,204 | ₩89,068 | ₩92,662 | -1.64% | 1301.5만 |
| 2026.08.24–2026.08.28 | ₩93,399 | ₩96,457 | ₩92,246 | ₩92,984 | -0.45% | 1666.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,292 |
| ₩93,144 |
| ₩84,240 |
| ₩92,796 |
| +7.54% |
| 1487만 |
| 2026.08.10–2026.08.14 | ₩89,135 | ₩91,321 | ₩84,777 | ₩85,192 | -4.42% | 1050.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,641 | ₩90,074 | ₩79,292 | ₩89,135 | +11.92% | 1578.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩81,237 | ₩83,945 | ₩76,060 | ₩80,781 | -0.56% | 1819.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,909 | ₩82,189 | ₩72,145 | ₩80,714 | +10.70% | 2025.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,179 | ₩80,794 | ₩71,930 | ₩73,821 | -5.57% | 1862.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,639 | ₩82,765 | ₩72,467 | ₩80,217 | -1.74% | 1689.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩78,675 | ₩82,484 | ₩76,610 | ₩80,472 | +2.28% | 922.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,911 | ₩85,313 | ₩75,068 | ₩78,072 | -8.05% | 1688.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩91,361 | ₩91,803 | ₩85,461 | ₩86,305 | -5.53% | 1279.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,945 | ₩88,196 | ₩79,534 | ₩86,949 | +3.58% | 1308.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,955 | ₩95,545 | ₩81,867 | ₩82,698 | -5.98% | 1843만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,970 | ₩89,430 | ₩85,420 | ₩88,719 | +3.20% | 1320.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,221 | ₩84,897 | ₩78,447 | ₩84,026 | +0.97% | 1604.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,338 | ₩90,744 | ₩80,606 | ₩82,269 | -5.80% | 1541.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,629 | ₩87,056 | ₩75,216 | ₩86,989 | +12.06% | 1655.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,727 | ₩80,861 | ₩75,283 | ₩77,710 | -3.74% | 1309.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,252 | ₩84,844 | ₩75,913 | ₩80,687 | +1.81% | 1813.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,108 | ₩81,290 | ₩75,055 | ₩79,627 | +6.02% | 1464.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,938 | ₩76,999 | ₩68,873 | ₩75,779 | +6.82% | 1383.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,963 | ₩72,319 | ₩64,260 | ₩70,844 | +7.40% | 1310.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,702 | ₩67,974 | ₩62,396 | ₩65,091 | +0.60% | 2148.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,177 | ₩67,585 | ₩59,741 | ₩60,827 | -8.09% | 2907.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,440 | ₩72,198 | ₩64,541 | ₩66,419 | +1.50% | 2592.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,999 | ₩77,240 | ₩66,580 | ₩67,773 | -11.98% | 2860만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,352 | ₩83,691 | ₩78,166 | ₩78,970 | -1.72% | 1820.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩74,773 | ₩80,405 | ₩73,834 | ₩79,654 | +6.53% | 1305.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,196 | ₩81,465 | ₩73,808 | ₩78,997 | +6.47% | 1602.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,405 | ₩80,714 | ₩71,595 | ₩73,767 | +0.49% | 3108.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,666 | ₩81,411 | ₩71,434 | ₩72,091 | -3.45% | 2437.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,652 | ₩72,413 | ₩66,687 | ₩71,085 | +5.07% | 2548.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,323 | ₩70,294 | ₩66,647 | ₩67,773 | -0.80% | 2012.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,882 | ₩70,053 | ₩64,649 | ₩66,499 | +0.94% | 1929.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,562 | ₩66,003 | ₩62,235 | ₩64,407 | +1.33% | 1214.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,746 | ₩65,131 | ₩59,875 | ₩64,152 | +5.61% | 1271.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,164 | ₩61,524 | ₩57,448 | ₩59,995 | +1.41% | 2771.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,867 | ₩61,068 | ₩57,086 | ₩57,904 | -4.87% | 2237.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,191 | ₩62,302 | ₩57,045 | ₩60,438 | +2.11% | 2122.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,505 | ₩58,266 | ₩52,982 | ₩57,515 | +7.49% | 1110.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,752 | ₩55,248 | ₩50,957 | ₩53,478 | -2.33% | 2325.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,045 | ₩58,869 | ₩54,672 | ₩55,128 | -3.36% | 1679.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,777 | ₩57,394 | ₩54,082 | ₩55,101 | -2.95% | 1762.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,206 | ₩60,317 | ₩55,570 | ₩57,555 | +0.61% | 1470.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,003 | ₩59,821 | ₩55,771 | ₩57,005 | -3.39% | 1595.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,084 | ₩60,103 | ₩56,080 | ₩58,131 | -1.61% | 1959만 |
|---|
| 2025.10.06–2025.10.10 | ₩58,480 | ₩59,499 | ₩55,248 | ₩56,133 | -4.01% | 3493.5만 |
|---|
| 2025.09.29–2025.10.03 | ₩56,107 | ₩59,888 | ₩55,651 | ₩57,971 | +3.32% | 2126.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩52,821 | ₩55,919 | ₩51,011 | ₩55,570 | +5.20% | 3167만 |
|---|
| 2025.09.15–2025.09.19 | ₩55,986 | ₩57,354 | ₩52,285 | ₩52,620 | -6.01% | 2640만 |
|---|
| 2025.09.08–2025.09.12 | ₩47,390 | ₩56,603 | ₩46,009 | ₩56,174 | +18.53% | 7615.2만 |
|---|
| 2025.09.02–2025.09.05 | ₩45,258 | ₩46,814 | ₩42,482 | ₩46,009 | +1.66% | 3034.3만 |
|---|
| 2025.08.29–2025.08.29 | ₩45,459 | ₩46,130 | ₩45,271 | ₩45,848 | +0.86% | 249.8만 |
|---|