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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,852 | ₩91,340 | ₩89,436 | ₩91,260 | +1.57% | 283만 |
| 2026.10.08 | ₩87,210 | ₩87,880 | ₩86,512 | ₩86,928 | -0.32% | 235.4만 |
| 2026.10.07 | ₩88,229 | ₩88,229 | ₩87,129 | ₩87,693 | -0.61% | 149.9만 |
| 2026.10.06 | ₩91,528 | ₩91,595 | ₩89,798 | ₩89,986 | -1.68% | 173.5만 |
| 2026.10.05 | ₩91,528 | ₩92,051 | ₩89,946 | ₩91,018 | -0.56% | 216.5만 |
| 2026.10.02 | ₩89,557 | ₩92,078 | ₩88,873 | ₩91,944 | +2.67% | 393만 |
| 2026.10.01 | ₩86,553 | ₩88,296 | ₩85,909 | ₩87,465 | +1.05% | 282만 |
| 2026.09.30 | ₩88,296 | ₩90,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,229 |
| -0.08% |
| 432만 |
| 2026.09.29 | ₩87,988 | ₩88,658 | ₩86,660 | ₩86,968 | -1.16% | 292.6만 |
|---|
| 2026.09.28 | ₩85,963 | ₩87,518 | ₩85,828 | ₩87,384 | +1.65% | 327.6만 |
|---|
| 2026.09.25 | ₩88,377 | ₩89,101 | ₩87,746 | ₩88,578 | +0.23% | 321.6만 |
|---|
| 2026.09.24 | ₩88,832 | ₩88,980 | ₩86,077 | ₩89,195 | +0.41% | 228.7만 |
|---|
| 2026.09.23 | ₩89,597 | ₩89,999 | ₩88,095 | ₩89,583 | -0.01% | 347.5만 |
|---|
| 2026.09.22 | ₩90,911 | ₩91,642 | ₩90,334 | ₩90,851 | -0.07% | 86만 |
|---|
| 2026.09.21 | ₩89,946 | ₩90,334 | ₩88,511 | ₩89,530 | -0.46% | 213.1만 |
|---|
| 2026.09.18 | ₩87,545 | ₩87,961 | ₩86,378 | ₩87,867 | +0.37% | 207.8만 |
|---|
| 2026.09.17 | ₩87,853 | ₩89,101 | ₩87,451 | ₩87,465 | -0.44% | 159.4만 |
|---|
| 2026.09.16 | — | — | — | ₩86,164 | — | — |
|---|
| 2026.09.15 | ₩87,907 | ₩87,907 | ₩85,346 | ₩86,700 | -1.37% | 301.4만 |
|---|
| 2026.09.14 | — | — | — | ₩88,846 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩89,101 | — | — |
|---|
| 2026.09.08 | ₩95,779 | ₩97,308 | ₩95,283 | ₩96,517 | +0.77% | 540.9만 |
|---|
| 2026.09.04 | ₩90,630 | ₩93,043 | ₩90,616 | ₩92,668 | +2.25% | 212만 |
|---|
| 2026.09.03 | ₩92,655 | ₩93,084 | ₩90,361 | ₩92,292 | -0.39% | 244.5만 |
|---|
| 2026.09.02 | ₩90,978 | ₩92,078 | ₩89,101 | ₩89,946 | -1.14% | 204.9만 |
|---|
| 2026.09.01 | ₩90,053 | ₩91,139 | ₩89,074 | ₩89,570 | -0.54% | 374.5만 |
|---|
| 2026.08.31 | ₩94,210 | ₩94,210 | ₩91,005 | ₩91,354 | -3.03% | 265.6만 |
|---|
| 2026.08.28 | ₩96,074 | ₩96,195 | ₩92,453 | ₩92,990 | -3.21% | 323.5만 |
|---|
| 2026.08.27 | ₩95,377 | ₩95,672 | ₩94,237 | ₩94,599 | -0.82% | 259.5만 |
|---|
| 2026.08.26 | ₩95,913 | ₩96,463 | ₩95,243 | ₩95,377 | -0.56% | 404.3만 |
|---|
| 2026.08.25 | ₩92,950 | ₩96,061 | ₩92,883 | ₩96,047 | +3.33% | 397.6만 |
|---|
| 2026.08.24 | ₩93,406 | ₩94,237 | ₩92,252 | ₩94,143 | +0.79% | 281.4만 |
|---|
| 2026.08.21 | ₩91,622 | ₩93,151 | ₩91,193 | ₩92,802 | +1.29% | 487.3만 |
|---|
| 2026.08.20 | ₩86,512 | ₩88,886 | ₩86,298 | ₩88,725 | +2.56% | 214.5만 |
|---|
| 2026.08.19 | ₩87,947 | ₩89,128 | ₩87,049 | ₩88,444 | +0.56% | 224.9만 |
|---|
| 2026.08.18 | ₩85,909 | ₩86,539 | ₩84,246 | ₩85,708 | -0.23% | 321.4만 |
|---|
| 2026.08.17 | ₩86,298 | ₩87,398 | ₩85,936 | ₩86,955 | +0.76% | 238.9만 |
|---|
| 2026.08.14 | ₩85,252 | ₩86,526 | ₩84,782 | ₩85,198 | -0.06% | 141.3만 |
|---|
| 2026.08.13 | ₩87,277 | ₩87,438 | ₩84,903 | ₩85,507 | -2.03% | 242만 |
|---|
| 2026.08.12 | ₩91,166 | ₩91,327 | ₩88,430 | ₩88,444 | -2.99% | 178.2만 |
|---|
| 2026.08.11 | ₩89,946 | ₩90,388 | ₩88,551 | ₩88,698 | -1.39% | 235.2만 |
|---|
| 2026.08.10 | ₩89,141 | ₩90,925 | ₩88,028 | ₩89,677 | +0.60% | 253.9만 |
|---|
| 2026.08.07 | ₩89,664 | ₩90,080 | ₩88,698 | ₩89,141 | -0.58% | 218.8만 |
|---|
| 2026.08.06 | ₩87,210 | ₩89,530 | ₩87,102 | ₩88,672 | +1.68% | 326.5만 |
|---|
| 2026.08.05 | ₩88,122 | ₩89,128 | ₩87,907 | ₩88,578 | +0.52% | 352.9만 |
|---|
| 2026.08.04 | ₩85,332 | ₩87,867 | ₩84,809 | ₩86,821 | +1.74% | 452.9만 |
|---|
| 2026.08.03 | ₩79,646 | ₩81,322 | ₩79,297 | ₩80,732 | +1.36% | 227.8만 |
|---|
| 2026.07.31 | ₩83,777 | ₩83,897 | ₩80,424 | ₩80,786 | -3.57% | 464.6만 |
|---|
| 2026.07.30 | ₩82,409 | ₩83,951 | ₩80,840 | ₩83,803 | +1.69% | 455만 |
|---|
| 2026.07.29 | ₩77,970 | ₩79,834 | ₩76,065 | ₩77,085 | -1.14% | 349.6만 |
|---|
| 2026.07.28 | ₩78,184 | ₩79,499 | ₩76,642 | ₩78,627 | +0.57% | 252.7만 |
|---|
| 2026.07.27 | ₩81,242 | ₩81,765 | ₩78,774 | ₩80,129 | -1.37% | 298만 |
|---|
| 2026.07.24 | ₩81,041 | ₩82,194 | ₩80,571 | ₩80,719 | -0.40% | 337.1만 |
|---|
| 2026.07.23 | ₩79,016 | ₩80,893 | ₩78,546 | ₩80,263 | +1.58% | 424.7만 |
|---|
| 2026.07.22 | ₩75,610 | ₩77,085 | ₩75,610 | ₩76,723 | +1.47% | 365.5만 |
|---|
| 2026.07.21 | ₩74,000 | ₩76,307 | ₩73,638 | ₩76,213 | +2.99% | 497.9만 |
|---|
| 2026.07.20 | ₩72,914 | ₩73,745 | ₩72,150 | ₩73,088 | +0.24% | 400.1만 |
|---|
| 2026.07.17 | ₩72,512 | ₩75,006 | ₩71,935 | ₩73,826 | +1.81% | 372.5만 |
|---|
| 2026.07.16 | ₩75,931 | ₩76,240 | ₩74,724 | ₩74,818 | -1.47% | 226.8만 |
|---|
| 2026.07.15 | ₩80,330 | ₩80,518 | ₩76,508 | ₩77,715 | -3.26% | 450.6만 |
|---|
| 2026.07.14 | ₩79,257 | ₩80,799 | ₩79,257 | ₩80,585 | +1.68% | 449.1만 |
|---|
| 2026.07.13 | ₩78,184 | ₩78,667 | ₩77,393 | ₩78,412 | +0.29% | 363.5만 |
|---|
| 2026.07.10 | ₩77,460 | ₩80,598 | ₩77,433 | ₩80,223 | +3.57% | 394.6만 |
|---|
| 2026.07.09 | ₩76,642 | ₩80,357 | ₩76,106 | ₩79,432 | +3.64% | 350.3만 |
|---|
| 2026.07.08 | ₩75,610 | ₩76,052 | ₩72,471 | ₩75,274 | -0.44% | 432.9만 |
|---|
| 2026.07.07 | ₩79,297 | ₩79,807 | ₩77,353 | ₩78,278 | -1.29% | 277.1만 |
|---|
| 2026.07.06 | ₩81,644 | ₩82,771 | ₩80,652 | ₩82,409 | +0.94% | 234.8만 |
|---|
| 2026.07.02 | ₩80,330 | ₩82,489 | ₩79,418 | ₩80,478 | +0.18% | 257.1만 |
|---|
| 2026.07.01 | ₩78,091 | ₩80,142 | ₩78,037 | ₩79,593 | +1.92% | 200.1만 |
|---|
| 2026.06.30 | ₩79,861 | ₩80,344 | ₩78,895 | ₩79,740 | -0.15% | 195만 |
|---|
| 2026.06.29 | ₩78,681 | ₩78,681 | ₩76,615 | ₩78,037 | -0.82% | 270.1만 |
|---|
| 2026.06.26 | ₩78,104 | ₩80,370 | ₩77,447 | ₩78,077 | -0.03% | 329만 |
|---|
| 2026.06.25 | ₩79,955 | ₩80,384 | ₩78,117 | ₩79,123 | -1.04% | 200.2만 |
|---|
| 2026.06.24 | ₩76,052 | ₩77,621 | ₩75,073 | ₩77,380 | +1.75% | 485.2만 |
|---|
| 2026.06.23 | ₩79,418 | ₩81,027 | ₩78,721 | ₩79,955 | +0.68% | 333.4만 |
|---|
| 2026.06.22 | ₩84,917 | ₩85,319 | ₩83,750 | ₩85,212 | +0.35% | 340.5만 |
|---|
| 2026.06.18 | ₩86,700 | ₩87,599 | ₩85,466 | ₩86,311 | -0.45% | 308.3만 |
|---|
| 2026.06.17 | ₩89,597 | ₩91,126 | ₩88,001 | ₩88,189 | -1.57% | 370.9만 |
|---|
| 2026.06.16 | ₩89,583 | ₩90,884 | ₩88,685 | ₩89,838 | +0.28% | 322.3만 |
|---|
| 2026.06.15 | ₩91,367 | ₩91,810 | ₩88,430 | ₩88,725 | -2.89% | 278만 |
|---|
| 2026.06.12 | ₩86,901 | ₩88,202 | ₩86,512 | ₩86,955 | +0.06% | 264.9만 |
|---|
| 2026.06.11 | ₩82,543 | ₩85,587 | ₩81,604 | ₩85,292 | +3.33% | 253.7만 |
|---|
| 2026.06.10 | ₩81,470 | ₩82,623 | ₩79,539 | ₩80,344 | -1.38% | 304.9만 |
|---|
| 2026.06.09 | ₩84,849 | ₩85,641 | ₩79,807 | ₩83,012 | -2.17% | 262.6만 |
|---|
| 2026.06.08 | ₩83,951 | ₩84,447 | ₩82,744 | ₩83,267 | -0.81% | 222.7만 |
|---|
| 2026.06.05 | ₩87,170 | ₩87,330 | ₩81,872 | ₩82,704 | -5.12% | 483.9만 |
|---|
| 2026.06.04 | ₩89,530 | ₩90,911 | ₩89,087 | ₩90,227 | +0.78% | 223.7만 |
|---|
| 2026.06.03 | ₩91,461 | ₩92,279 | ₩89,490 | ₩90,160 | -1.42% | 351.6만 |
|---|
| 2026.06.02 | ₩91,300 | ₩95,551 | ₩91,287 | ₩94,626 | +3.64% | 506.5만 |
|---|
| 2026.06.01 | ₩87,961 | ₩91,474 | ₩87,116 | ₩90,992 | +3.45% | 277.3만 |
|---|
| 2026.05.29 | ₩88,444 | ₩89,436 | ₩87,612 | ₩88,725 | +0.32% | 259.6만 |
|---|
| 2026.05.28 | ₩86,794 | ₩89,369 | ₩85,668 | ₩88,631 | +2.12% | 357.1만 |
|---|
| 2026.05.27 | ₩86,915 | ₩87,545 | ₩85,426 | ₩87,491 | +0.66% | 303.2만 |
|---|
| 2026.05.26 | ₩85,976 | ₩87,505 | ₩85,976 | ₩87,451 | +1.72% | 401만 |
|---|
| 2026.05.22 | ₩83,321 | ₩84,903 | ₩82,959 | ₩84,031 | +0.85% | 295.7만 |
|---|
| 2026.05.21 | ₩81,980 | ₩84,849 | ₩81,846 | ₩84,487 | +3.06% | 315.1만 |
|---|
| 2026.05.20 | ₩81,027 | ₩82,436 | ₩79,995 | ₩82,100 | +1.32% | 321.4만 |
|---|
| 2026.05.19 | ₩78,976 | ₩80,558 | ₩78,453 | ₩79,633 | +0.83% | 392.8만 |
|---|
| 2026.05.18 | ₩83,227 | ₩83,227 | ₩79,888 | ₩80,786 | -2.93% | 279.9만 |
|---|
| 2026.05.15 | ₩81,309 | ₩82,851 | ₩80,612 | ₩82,275 | +1.19% | 353.7만 |
|---|
| 2026.05.14 | ₩89,651 | ₩89,758 | ₩87,679 | ₩87,706 | -2.17% | 272만 |
|---|
| 2026.05.13 | ₩89,007 | ₩90,750 | ₩88,068 | ₩89,637 | +0.71% | 311.7만 |
|---|
| 2026.05.12 | ₩86,660 | ₩88,658 | ₩84,890 | ₩88,470 | +2.09% | 319.2만 |
|---|
| 2026.05.11 | ₩87,344 | ₩89,181 | ₩86,995 | ₩87,558 | +0.25% | 284.7만 |
|---|
| 2026.05.08 | ₩84,380 | ₩87,062 | ₩84,098 | ₩86,995 | +3.10% | 383.8만 |
|---|
| 2026.05.07 | ₩85,869 | ₩85,922 | ₩81,390 | ₩81,483 | -5.11% | 394.9만 |
|---|
| 2026.05.06 | ₩83,535 | ₩84,501 | ₩82,811 | ₩83,160 | -0.45% | 488.6만 |
|---|
| 2026.05.05 | ₩77,970 | ₩78,064 | ₩77,112 | ₩77,514 | -0.58% | 194.4만 |
|---|
| 2026.05.04 | ₩77,635 | ₩77,742 | ₩75,221 | ₩76,133 | -1.93% | 194.1만 |
|---|
| 2026.05.01 | ₩77,795 | ₩79,660 | ₩77,715 | ₩77,715 | -0.10% | 234.2만 |
|---|
| 2026.04.30 | ₩77,795 | ₩78,748 | ₩76,776 | ₩78,359 | +0.72% | 338.8만 |
|---|
| 2026.04.29 | ₩77,393 | ₩77,514 | ₩75,288 | ₩75,422 | -2.55% | 209.4만 |
|---|
| 2026.04.28 | ₩77,608 | ₩78,667 | ₩76,361 | ₩77,527 | -0.10% | 320.1만 |
|---|
| 2026.04.27 | ₩80,732 | ₩80,867 | ₩79,190 | ₩80,759 | +0.03% | 206.8만 |
|---|
| 2026.04.24 | ₩81,376 | ₩82,006 | ₩80,317 | ₩80,692 | -0.84% | 310.7만 |
|---|
| 2026.04.23 | ₩81,953 | ₩84,849 | ₩79,847 | ₩81,470 | -0.59% | 726.8만 |
|---|
| 2026.04.22 | ₩78,171 | ₩79,713 | ₩77,943 | ₩79,472 | +1.66% | 304.5만 |
|---|
| 2026.04.21 | ₩78,949 | ₩79,271 | ₩75,918 | ₩76,052 | -3.67% | 278.6만 |
|---|
| 2026.04.20 | ₩79,257 | ₩80,089 | ₩78,707 | ₩79,297 | +0.05% | 192.8만 |
|---|
| 2026.04.17 | ₩80,008 | ₩81,296 | ₩78,855 | ₩79,633 | -0.47% | 424.3만 |
|---|
| 2026.04.16 | ₩79,177 | ₩79,338 | ₩77,554 | ₩77,594 | -2.00% | 174.7만 |
|---|
| 2026.04.15 | ₩78,761 | ₩79,391 | ₩77,447 | ₩78,158 | -0.77% | 185.7만 |
|---|
| 2026.04.14 | ₩78,654 | ₩78,976 | ₩77,769 | ₩78,976 | +0.41% | 471만 |
|---|
| 2026.04.13 | ₩75,113 | ₩77,125 | ₩75,060 | ₩76,977 | +2.48% | 208.9만 |
|---|
| 2026.04.10 | ₩76,200 | ₩76,589 | ₩74,939 | ₩75,784 | -0.55% | 291.7만 |
|---|
| 2026.04.09 | ₩75,234 | ₩76,186 | ₩73,222 | ₩73,303 | -2.57% | 301.4만 |
|---|
| 2026.04.08 | ₩76,776 | ₩77,004 | ₩74,054 | ₩74,684 | -2.72% | 426.9만 |
|---|
| 2026.04.07 | ₩70,634 | ₩70,661 | ₩68,877 | ₩70,460 | -0.25% | 229.6만 |
|---|
| 2026.04.06 | ₩70,943 | ₩71,466 | ₩69,575 | ₩70,889 | -0.08% | 133.9만 |
|---|
| 2026.04.02 | ₩67,684 | ₩70,943 | ₩67,657 | ₩70,849 | +4.68% | 323.5만 |
|---|
| 2026.04.01 | ₩71,412 | ₩72,324 | ₩70,835 | ₩71,318 | -0.13% | 345.1만 |
|---|
| 2026.03.31 | ₩67,107 | ₩69,534 | ₩66,718 | ₩69,400 | +3.42% | 358.1만 |
|---|
| 2026.03.30 | ₩65,967 | ₩66,316 | ₩64,264 | ₩64,801 | -1.77% | 283.5만 |
|---|
| 2026.03.27 | ₩63,446 | ₩65,712 | ₩63,285 | ₩65,096 | +2.60% | 354.5만 |
|---|
| 2026.03.26 | ₩64,814 | ₩65,793 | ₩64,277 | ₩65,136 | +0.50% | 459.6만 |
|---|
| 2026.03.25 | ₩67,255 | ₩67,979 | ₩66,611 | ₩67,536 | +0.42% | 318만 |
|---|
| 2026.03.24 | ₩62,816 | ₩65,297 | ₩62,400 | ₩65,122 | +3.67% | 483.1만 |
|---|
| 2026.03.23 | ₩64,707 | ₩65,632 | ₩63,272 | ₩64,666 | -0.06% | 533.6만 |
|---|
| 2026.03.20 | ₩63,164 | ₩63,714 | ₩60,254 | ₩60,831 | -3.69% | 951.6만 |
|---|
| 2026.03.19 | ₩59,825 | ₩64,304 | ₩59,745 | ₩63,513 | +6.16% | 800.5만 |
|---|
| 2026.03.18 | ₩65,793 | ₩65,793 | ₩64,371 | ₩65,565 | -0.35% | 483만 |
|---|
| 2026.03.17 | ₩67,255 | ₩67,590 | ₩66,195 | ₩67,000 | -0.38% | 280.7만 |
|---|
| 2026.03.16 | ₩66,182 | ₩67,281 | ₩65,833 | ₩67,188 | +1.52% | 392만 |
|---|
| 2026.03.13 | ₩67,509 | ₩68,797 | ₩65,350 | ₩66,423 | -1.61% | 527.6만 |
|---|
| 2026.03.12 | ₩70,326 | ₩70,554 | ₩68,274 | ₩69,561 | -1.09% | 416.8만 |
|---|
| 2026.03.11 | ₩69,454 | ₩72,203 | ₩69,079 | ₩71,439 | +2.86% | 611.3만 |
|---|
| 2026.03.10 | ₩70,527 | ₩71,801 | ₩70,125 | ₩70,366 | -0.23% | 337.8만 |
|---|
| 2026.03.09 | ₩65,444 | ₩68,757 | ₩64,546 | ₩68,328 | +4.41% | 699만 |
|---|
| 2026.03.06 | ₩67,456 | ₩68,985 | ₩66,584 | ₩67,778 | +0.48% | 368.8만 |
|---|
| 2026.03.05 | ₩72,914 | ₩73,544 | ₩70,701 | ₩71,707 | -1.66% | 531.3만 |
|---|
| 2026.03.04 | ₩75,100 | ₩75,757 | ₩74,027 | ₩74,429 | -0.89% | 440.7만 |
|---|
| 2026.03.03 | ₩72,176 | ₩74,765 | ₩70,460 | ₩74,376 | +3.05% | 823.6만 |
|---|
| 2026.03.02 | ₩77,004 | ₩77,246 | ₩75,516 | ₩76,696 | -0.40% | 695.6만 |
|---|
| 2026.02.27 | ₩81,658 | ₩81,778 | ₩78,171 | ₩78,976 | -3.28% | 436만 |
|---|
| 2026.02.26 | ₩80,437 | ₩81,899 | ₩79,445 | ₩81,792 | +1.68% | 454.2만 |
|---|
| 2026.02.25 | ₩83,508 | ₩83,696 | ₩81,939 | ₩82,382 | -1.35% | 406.3만 |
|---|
| 2026.02.24 | ₩78,788 | ₩81,215 | ₩78,546 | ₩80,209 | +1.80% | 279.1만 |
|---|
| 2026.02.23 | ₩80,357 | ₩81,390 | ₩78,372 | ₩79,284 | -1.34% | 245.2만 |
|---|
| 2026.02.20 | ₩77,863 | ₩80,116 | ₩77,863 | ₩79,660 | +2.31% | 254.2만 |
|---|
| 2026.02.19 | ₩75,730 | ₩79,606 | ₩75,610 | ₩79,512 | +4.99% | 308.3만 |
|---|
| 2026.02.18 | ₩78,640 | ₩80,411 | ₩77,916 | ₩79,606 | +1.23% | 349.6만 |
|---|
| 2026.02.17 | ₩74,778 | ₩78,037 | ₩73,839 | ₩77,621 | +3.80% | 393.3만 |
|---|
| 2026.02.13 | ₩77,246 | ₩79,391 | ₩76,682 | ₩79,002 | +2.27% | 282만 |
|---|
| 2026.02.12 | ₩80,464 | ₩80,867 | ₩77,635 | ₩78,546 | -2.38% | 380.9만 |
|---|
| 2026.02.11 | ₩80,464 | ₩81,470 | ₩78,050 | ₩80,974 | +0.63% | 355.1만 |
|---|
| 2026.02.10 | ₩77,232 | ₩78,748 | ₩77,112 | ₩78,238 | +1.30% | 212.6만 |
|---|
| 2026.02.09 | ₩74,201 | ₩77,782 | ₩73,812 | ₩77,581 | +4.55% | 371.7만 |
|---|
| 2026.02.06 | ₩73,209 | ₩74,000 | ₩72,887 | ₩73,772 | +0.77% | 417.6만 |
|---|
| 2026.02.05 | ₩73,316 | ₩75,113 | ₩71,600 | ₩71,720 | -2.18% | 594.7만 |
|---|
| 2026.02.04 | ₩80,384 | ₩80,719 | ₩74,121 | ₩74,966 | -6.74% | 555.4만 |
|---|
| 2026.02.03 | ₩77,205 | ₩80,075 | ₩76,723 | ₩79,445 | +2.90% | 730.7만 |
|---|
| 2026.02.02 | ₩73,410 | ₩74,201 | ₩72,391 | ₩73,169 | -0.33% | 809.9만 |
|---|
| 2026.01.30 | ₩74,738 | ₩75,355 | ₩71,439 | ₩72,096 | -3.53% | 640.2만 |
|---|
| 2026.01.29 | ₩80,397 | ₩81,416 | ₩76,562 | ₩78,198 | -2.74% | 638.8만 |
|---|
| 2026.01.28 | ₩76,374 | ₩76,629 | ₩74,939 | ₩76,240 | -0.18% | 302.5만 |
|---|
| 2026.01.27 | ₩73,450 | ₩75,717 | ₩73,450 | ₩75,690 | +3.05% | 364.7만 |
|---|
| 2026.01.26 | ₩74,671 | ₩75,019 | ₩73,343 | ₩73,424 | -1.67% | 491.7만 |
|---|
| 2026.01.23 | ₩72,418 | ₩72,418 | ₩70,755 | ₩71,090 | -1.83% | 655.2만 |
|---|
| 2026.01.22 | ₩71,680 | ₩72,136 | ₩68,381 | ₩68,716 | -4.13% | 604.1만 |
|---|
| 2026.01.21 | ₩71,412 | ₩72,418 | ₩70,487 | ₩71,077 | -0.47% | 848.7만 |
|---|
| 2026.01.20 | ₩67,657 | ₩67,939 | ₩66,691 | ₩67,335 | -0.48% | 440.2만 |
|---|
| 2026.01.16 | ₩68,314 | ₩68,649 | ₩66,691 | ₩67,778 | -0.79% | 318.8만 |
|---|
| 2026.01.15 | ₩68,515 | ₩70,299 | ₩68,421 | ₩70,098 | +2.31% | 442.8만 |
|---|
| 2026.01.14 | ₩68,636 | ₩70,192 | ₩67,965 | ₩69,977 | +1.95% | 432.1만 |
|---|
| 2026.01.13 | ₩68,354 | ₩68,462 | ₩66,651 | ₩66,772 | -2.32% | 356.8만 |
|---|
| 2026.01.12 | ₩68,328 | ₩68,770 | ₩67,630 | ₩67,805 | -0.77% | 461.6만 |
|---|
| 2026.01.09 | ₩66,866 | ₩67,617 | ₩66,235 | ₩66,504 | -0.54% | 355.8만 |
|---|
| 2026.01.08 | ₩65,498 | ₩66,276 | ₩64,653 | ₩66,249 | +1.15% | 419.8만 |
|---|
| 2026.01.07 | ₩67,067 | ₩67,429 | ₩65,525 | ₩66,678 | -0.58% | 399.6만 |
|---|
| 2026.01.06 | ₩67,375 | ₩70,057 | ₩67,281 | ₩68,851 | +2.19% | 412.3만 |
|---|
| 2026.01.05 | ₩65,887 | ₩67,469 | ₩65,686 | ₩67,054 | +1.77% | 342.3만 |
|---|
| 2026.01.02 | ₩65,377 | ₩66,007 | ₩63,835 | ₩64,412 | -1.48% | 262.5만 |
|---|
| 2025.12.31 | ₩64,050 | ₩64,801 | ₩63,768 | ₩64,224 | +0.27% | 178.2만 |
|---|
| 2025.12.30 | ₩64,747 | ₩65,283 | ₩64,251 | ₩64,331 | -0.64% | 283.7만 |
|---|
| 2025.12.29 | ₩63,567 | ₩64,170 | ₩62,239 | ₩64,009 | +0.70% | 490.6만 |
|---|
| 2025.12.26 | ₩63,030 | ₩65,136 | ₩62,936 | ₩64,157 | +1.79% | 403.4만 |
|---|
| 2025.12.24 | ₩63,017 | ₩63,017 | ₩61,099 | ₩62,427 | -0.94% | 111.8만 |
|---|
| 2025.12.23 | ₩61,931 | ₩63,111 | ₩61,649 | ₩62,695 | +1.23% | 353.4만 |
|---|
| 2025.12.22 | ₩60,750 | ₩60,858 | ₩59,879 | ₩60,576 | -0.29% | 402.9만 |
|---|
| 2025.12.19 | ₩60,670 | ₩61,528 | ₩59,637 | ₩59,999 | -1.11% | 528.7만 |
|---|
| 2025.12.18 | ₩59,731 | ₩60,831 | ₩59,597 | ₩60,670 | +1.57% | 635.1만 |
|---|
| 2025.12.17 | ₩59,946 | ₩60,295 | ₩58,739 | ₩59,342 | -1.01% | 620.5만 |
|---|
| 2025.12.16 | ₩58,699 | ₩58,994 | ₩57,679 | ₩57,894 | -1.37% | 537.9만 |
|---|
| 2025.12.15 | ₩59,168 | ₩59,208 | ₩57,451 | ₩57,746 | -2.40% | 449.7만 |
|---|
| 2025.12.12 | ₩60,362 | ₩60,482 | ₩57,089 | ₩57,907 | -4.07% | 600.6만 |
|---|
| 2025.12.11 | ₩59,342 | ₩60,831 | ₩59,168 | ₩60,402 | +1.79% | 465만 |
|---|
| 2025.12.10 | ₩60,348 | ₩60,375 | ₩58,135 | ₩58,658 | -2.80% | 589만 |
|---|
| 2025.12.09 | ₩58,752 | ₩60,362 | ₩58,404 | ₩59,986 | +2.10% | 342만 |
|---|
| 2025.12.08 | ₩60,871 | ₩61,072 | ₩59,423 | ₩59,450 | -2.34% | 241.1만 |
|---|
| 2025.12.05 | ₩61,957 | ₩62,306 | ₩60,362 | ₩60,442 | -2.45% | 438.9만 |
|---|
| 2025.12.04 | ₩60,187 | ₩60,898 | ₩59,932 | ₩60,187 | 0.00% | 375.6만 |
|---|
| 2025.12.03 | ₩59,463 | ₩60,214 | ₩59,316 | ₩59,611 | +0.25% | 466.3만 |
|---|
| 2025.12.02 | ₩58,135 | ₩58,363 | ₩57,049 | ₩57,974 | -0.28% | 290.1만 |
|---|
| 2025.12.01 | ₩59,195 | ₩59,624 | ₩58,028 | ₩58,068 | -1.90% | 551.4만 |
|---|
| 2025.11.28 | ₩57,827 | ₩58,269 | ₩57,384 | ₩57,518 | -0.53% | 123.1만 |
|---|
| 2025.11.26 | ₩57,143 | ₩57,881 | ₩57,063 | ₩57,103 | -0.07% | 212.9만 |
|---|
| 2025.11.25 | ₩56,513 | ₩56,902 | ₩56,084 | ₩56,647 | +0.24% | 403.4만 |
|---|
| 2025.11.24 | ₩53,509 | ₩55,480 | ₩52,986 | ₩55,118 | +3.01% | 370.9만 |
|---|
| 2025.11.21 | ₩51,993 | ₩54,072 | ₩51,631 | ₩53,482 | +2.86% | 596.4만 |
|---|
| 2025.11.20 | ₩54,152 | ₩54,729 | ₩50,961 | ₩51,269 | -5.32% | 488.4만 |
|---|
| 2025.11.19 | ₩53,227 | ₩55,252 | ₩52,972 | ₩53,750 | +0.98% | 432.6만 |
|---|
| 2025.11.18 | ₩53,294 | ₩53,656 | ₩51,752 | ₩52,409 | -1.66% | 584.4만 |
|---|
| 2025.11.17 | ₩54,756 | ₩55,252 | ₩53,670 | ₩54,179 | -1.05% | 223.8만 |
|---|
| 2025.11.14 | ₩55,386 | ₩56,741 | ₩54,675 | ₩55,131 | -0.46% | 466.4만 |
|---|
| 2025.11.13 | ₩58,645 | ₩58,873 | ₩55,158 | ₩56,164 | -4.23% | 377.6만 |
|---|
| 2025.11.12 | ₩57,961 | ₩58,806 | ₩57,867 | ₩58,645 | +1.18% | 248.9만 |
|---|
| 2025.11.11 | ₩56,888 | ₩58,015 | ₩56,888 | ₩57,572 | +1.20% | 274.2만 |
|---|
| 2025.11.10 | ₩57,049 | ₩57,425 | ₩56,352 | ₩56,781 | -0.47% | 312.8만 |
|---|
| 2025.11.07 | ₩55,038 | ₩55,628 | ₩54,541 | ₩55,105 | +0.12% | 354.1만 |
|---|
| 2025.11.06 | ₩56,781 | ₩57,156 | ₩55,480 | ₩55,587 | -2.10% | 399.4만 |
|---|
| 2025.11.05 | ₩55,467 | ₩56,016 | ₩54,756 | ₩55,936 | +0.85% | 305.2만 |
|---|
| 2025.11.04 | ₩54,514 | ₩55,923 | ₩54,085 | ₩55,118 | +1.11% | 328.7만 |
|---|
| 2025.11.03 | ₩56,781 | ₩57,398 | ₩56,258 | ₩57,250 | +0.83% | 374.8만 |
|---|
| 2025.10.31 | ₩57,706 | ₩58,095 | ₩56,995 | ₩57,559 | -0.26% | 166만 |
|---|
| 2025.10.30 | ₩58,001 | ₩58,095 | ₩56,861 | ₩57,773 | -0.39% | 204.4만 |
|---|
| 2025.10.29 | ₩58,685 | ₩60,321 | ₩58,390 | ₩58,927 | +0.41% | 351.6만 |
|---|
| 2025.10.28 | ₩57,384 | ₩58,430 | ₩56,607 | ₩57,934 | +0.96% | 427.4만 |
|---|
| 2025.10.27 | ₩57,210 | ₩57,438 | ₩55,574 | ₩56,057 | -2.02% | 320.9만 |
|---|
| 2025.10.24 | ₩56,767 | ₩57,344 | ₩56,271 | ₩57,009 | +0.43% | 246만 |
|---|
| 2025.10.23 | ₩57,197 | ₩58,001 | ₩56,700 | ₩56,969 | -0.40% | 292.2만 |
|---|
| 2025.10.22 | ₩57,666 | ₩59,235 | ₩55,775 | ₩56,553 | -1.93% | 428.9만 |
|---|
| 2025.10.21 | ₩58,149 | ₩58,524 | ₩56,472 | ₩57,451 | -1.20% | 365.9만 |
|---|
| 2025.10.20 | ₩59,007 | ₩59,825 | ₩58,471 | ₩59,396 | +0.66% | 262.5만 |
|---|
| 2025.10.17 | ₩58,457 | ₩59,168 | ₩56,982 | ₩58,135 | -0.55% | 318.9만 |
|---|
| 2025.10.16 | ₩58,377 | ₩59,986 | ₩58,256 | ₩59,409 | +1.77% | 443만 |
|---|
| 2025.10.15 | ₩59,007 | ₩59,114 | ₩57,344 | ₩58,752 | -0.43% | 313.1만 |
|---|
| 2025.10.14 | ₩57,358 | ₩59,128 | ₩56,084 | ₩57,988 | +1.10% | 462.8만 |
|---|
| 2025.10.13 | ₩59,088 | ₩60,107 | ₩57,787 | ₩59,771 | +1.16% | 421.2만 |
|---|
| 2025.10.10 | ₩58,645 | ₩59,396 | ₩55,252 | ₩56,137 | -4.28% | 851.4만 |
|---|
| 2025.10.09 | ₩59,409 | ₩59,503 | ₩58,055 | ₩58,846 | -0.95% | 886만 |
|---|
| 2025.10.08 | ₩56,835 | ₩58,779 | ₩56,151 | ₩57,679 | +1.49% | 997만 |
|---|
| 2025.10.07 | ₩58,323 | ₩58,551 | ₩56,821 | ₩56,861 | -2.51% | 446.5만 |
|---|
| 2025.10.06 | ₩58,484 | ₩59,235 | ₩57,693 | ₩57,720 | -1.31% | 312.7만 |
|---|
| 2025.10.03 | ₩58,913 | ₩58,980 | ₩57,666 | ₩57,974 | -1.59% | 281.4만 |
|---|
| 2025.10.02 | ₩59,275 | ₩59,892 | ₩57,572 | ₩58,176 | -1.86% | 340.1만 |
|---|
| 2025.10.01 | ₩59,248 | ₩59,825 | ₩58,269 | ₩59,168 | -0.14% | 335만 |
|---|
| 2025.09.30 | ₩58,779 | ₩59,570 | ₩58,109 | ₩58,860 | +0.14% | 495.5만 |
|---|
| 2025.09.29 | ₩56,110 | ₩59,208 | ₩55,654 | ₩59,141 | +5.40% | 674.7만 |
|---|
| 2025.09.26 | ₩53,120 | ₩55,923 | ₩53,053 | ₩55,574 | +4.62% | 531만 |
|---|
| 2025.09.25 | ₩53,562 | ₩54,193 | ₩52,530 | ₩53,603 | +0.08% | 528.4만 |
|---|
| 2025.09.24 | ₩53,388 | ₩55,024 | ₩53,133 | ₩53,656 | +0.50% | 1063.1만 |
|---|
| 2025.09.23 | ₩52,261 | ₩52,557 | ₩51,014 | ₩51,792 | -0.90% | 570.2만 |
|---|
| 2025.09.22 | ₩52,825 | ₩53,012 | ₩51,765 | ₩51,966 | -1.62% | 474.3만 |
|---|
| 2025.09.19 | ₩53,066 | ₩53,522 | ₩52,288 | ₩52,624 | -0.83% | 404.9만 |
|---|
| 2025.09.18 | ₩53,468 | ₩54,112 | ₩52,798 | ₩52,892 | -1.08% | 298.5만 |
|---|
| 2025.09.17 | ₩53,375 | ₩54,447 | ₩52,597 | ₩53,187 | -0.35% | 468.9만 |
|---|
| 2025.09.16 | ₩56,070 | ₩56,607 | ₩53,763 | ₩53,898 | -3.87% | 871.7만 |
|---|
| 2025.09.15 | ₩55,990 | ₩57,358 | ₩55,802 | ₩56,244 | +0.46% | 596만 |
|---|
| 2025.09.12 | ₩55,963 | ₩56,607 | ₩55,078 | ₩56,177 | +0.38% | 661.5만 |
|---|
| 2025.09.11 | ₩53,656 | ₩56,191 | ₩53,656 | ₩55,869 | +4.12% | 826.7만 |
|---|
| 2025.09.10 | ₩53,643 | ₩54,555 | ₩53,281 | ₩54,246 | +1.13% | 1316.1만 |
|---|
| 2025.09.09 | ₩54,514 | ₩55,721 | ₩51,712 | ₩52,396 | -3.89% | 4172.1만 |
|---|
| 2025.09.08 | ₩47,393 | ₩47,943 | ₩46,012 | ₩47,085 | -0.65% | 638.9만 |
|---|
| 2025.09.05 | ₩44,765 | ₩46,200 | ₩44,577 | ₩46,012 | +2.79% | 520만 |
|---|
| 2025.09.04 | ₩44,617 | ₩44,765 | ₩42,485 | ₩43,947 | -1.50% | 1257.8만 |
|---|
| 2025.09.03 | ₩45,596 | ₩46,817 | ₩45,221 | ₩45,234 | -0.79% | 882.6만 |
|---|
| 2025.09.02 | ₩45,261 | ₩45,529 | ₩44,054 | ₩44,993 | -0.59% | 373.9만 |
|---|
| 2025.08.29 | ₩45,462 | ₩46,133 | ₩45,275 | ₩45,851 | +0.86% | 249.8만 |
|---|