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 | ₩89,616 | ₩91,101 | ₩89,201 | ₩91,020 | +1.57% | 283만 |
| 2026.10.08 | ₩86,981 | ₩87,650 | ₩86,285 | ₩86,700 | -0.32% | 235.4만 |
| 2026.10.07 | ₩87,997 | ₩87,997 | ₩86,901 | ₩87,462 | -0.61% | 149.9만 |
| 2026.10.06 | ₩91,288 | ₩91,355 | ₩89,562 | ₩89,750 | -1.68% | 173.5만 |
| 2026.10.05 | ₩91,288 | ₩91,809 | ₩89,709 | ₩90,780 | -0.56% | 216.5만 |
| 2026.10.02 | ₩89,322 | ₩91,836 | ₩88,639 | ₩91,702 | +2.67% | 393만 |
| 2026.10.01 | ₩86,325 | ₩88,064 | ₩85,683 | ₩87,235 | +1.05% | 282만 |
| 2026.09.30 | ₩88,064 | ₩90,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,997 |
| -0.08% |
| 432만 |
| 2026.09.29 | ₩87,757 | ₩88,425 | ₩86,432 | ₩86,740 | -1.16% | 292.6만 |
|---|
| 2026.09.28 | ₩85,737 | ₩87,289 | ₩85,603 | ₩87,155 | +1.65% | 328.7만 |
|---|
| 2026.09.25 | ₩88,145 | ₩88,867 | ₩87,516 | ₩88,345 | +0.23% | 321.6만 |
|---|
| 2026.09.24 | ₩88,599 | ₩89,001 | ₩85,857 | ₩88,960 | +0.41% | 394.8만 |
|---|
| 2026.09.23 | ₩89,362 | ₩89,763 | ₩87,864 | ₩89,348 | -0.01% | 347.5만 |
|---|
| 2026.09.22 | ₩90,673 | ₩92,799 | ₩90,097 | ₩92,130 | +1.61% | 216.1만 |
|---|
| 2026.09.21 | ₩89,709 | ₩90,097 | ₩88,278 | ₩89,295 | -0.46% | 213.1만 |
|---|
| 2026.09.18 | ₩87,315 | ₩87,730 | ₩86,152 | ₩87,636 | +0.37% | 207.8만 |
|---|
| 2026.09.17 | ₩87,623 | ₩88,867 | ₩87,222 | ₩87,235 | -0.44% | 159.4만 |
|---|
| 2026.09.16 | ₩87,315 | ₩87,476 | ₩84,413 | ₩85,938 | -1.58% | 202.5만 |
|---|
| 2026.09.15 | ₩87,676 | ₩87,676 | ₩85,122 | ₩86,473 | -1.37% | 301.4만 |
|---|
| 2026.09.14 | ₩85,683 | ₩88,907 | ₩84,547 | ₩88,613 | +3.42% | 336.8만 |
|---|
| 2026.09.11 | ₩89,027 | ₩89,402 | ₩88,064 | ₩88,867 | -0.18% | 211.7만 |
|---|
| 2026.09.10 | ₩87,757 | ₩88,492 | ₩86,218 | ₩88,145 | +0.44% | 389.8만 |
|---|
| 2026.09.09 | ₩94,993 | ₩95,849 | ₩92,438 | ₩94,083 | -0.96% | 313.6만 |
|---|
| 2026.09.08 | ₩95,528 | ₩97,053 | ₩95,033 | ₩96,263 | +0.77% | 540.9만 |
|---|
| 2026.09.04 | ₩90,392 | ₩92,799 | ₩90,378 | ₩92,425 | +2.25% | 212만 |
|---|
| 2026.09.03 | ₩92,411 | ₩92,839 | ₩90,124 | ₩92,050 | -0.39% | 244.5만 |
|---|
| 2026.09.02 | ₩90,739 | ₩91,836 | ₩88,867 | ₩89,709 | -1.14% | 204.9만 |
|---|
| 2026.09.01 | ₩89,816 | ₩90,900 | ₩88,840 | ₩89,335 | -0.54% | 374.5만 |
|---|
| 2026.08.31 | ₩93,963 | ₩93,963 | ₩90,766 | ₩91,114 | -3.03% | 265.6만 |
|---|
| 2026.08.28 | ₩95,822 | ₩95,942 | ₩92,211 | ₩92,746 | -3.21% | 323.5만 |
|---|
| 2026.08.27 | ₩95,127 | ₩95,421 | ₩93,990 | ₩94,351 | -0.82% | 259.5만 |
|---|
| 2026.08.26 | ₩95,662 | ₩96,210 | ₩94,993 | ₩95,127 | -0.56% | 404.3만 |
|---|
| 2026.08.25 | ₩92,706 | ₩95,809 | ₩92,639 | ₩95,795 | +3.33% | 397.6만 |
|---|
| 2026.08.24 | ₩93,160 | ₩93,990 | ₩92,010 | ₩93,896 | +0.79% | 281.4만 |
|---|
| 2026.08.21 | ₩91,381 | ₩92,906 | ₩90,953 | ₩92,558 | +1.29% | 487.3만 |
|---|
| 2026.08.20 | ₩86,285 | ₩88,653 | ₩86,071 | ₩88,492 | +2.56% | 214.5만 |
|---|
| 2026.08.19 | ₩87,717 | ₩88,894 | ₩86,820 | ₩88,211 | +0.56% | 224.9만 |
|---|
| 2026.08.18 | ₩85,683 | ₩86,312 | ₩84,025 | ₩85,483 | -0.23% | 321.4만 |
|---|
| 2026.08.17 | ₩86,071 | ₩87,168 | ₩85,710 | ₩86,727 | +0.76% | 238.9만 |
|---|
| 2026.08.14 | ₩85,028 | ₩86,299 | ₩84,560 | ₩84,975 | -0.06% | 141.3만 |
|---|
| 2026.08.13 | ₩87,048 | ₩87,208 | ₩84,680 | ₩85,282 | -2.03% | 242만 |
|---|
| 2026.08.12 | ₩90,927 | ₩91,087 | ₩88,198 | ₩88,211 | -2.99% | 178.2만 |
|---|
| 2026.08.11 | ₩89,709 | ₩90,151 | ₩88,318 | ₩88,466 | -1.39% | 235.2만 |
|---|
| 2026.08.10 | ₩88,907 | ₩90,686 | ₩87,797 | ₩89,442 | +0.60% | 253.9만 |
|---|
| 2026.08.07 | ₩89,429 | ₩89,843 | ₩88,466 | ₩88,907 | -0.58% | 218.8만 |
|---|
| 2026.08.06 | ₩86,981 | ₩89,295 | ₩86,874 | ₩88,439 | +1.68% | 326.5만 |
|---|
| 2026.08.05 | ₩87,890 | ₩88,894 | ₩87,676 | ₩88,345 | +0.52% | 352.9만 |
|---|
| 2026.08.04 | ₩85,108 | ₩87,636 | ₩84,587 | ₩86,593 | +1.74% | 452.9만 |
|---|
| 2026.08.03 | ₩79,437 | ₩81,109 | ₩79,089 | ₩80,521 | +1.36% | 227.8만 |
|---|
| 2026.07.31 | ₩83,557 | ₩83,677 | ₩80,213 | ₩80,574 | -3.57% | 464.6만 |
|---|
| 2026.07.30 | ₩82,192 | ₩83,731 | ₩80,628 | ₩83,584 | +1.69% | 455만 |
|---|
| 2026.07.29 | ₩77,765 | ₩79,624 | ₩75,866 | ₩76,882 | -1.14% | 349.6만 |
|---|
| 2026.07.28 | ₩77,979 | ₩79,290 | ₩76,441 | ₩78,421 | +0.57% | 252.7만 |
|---|
| 2026.07.27 | ₩81,029 | ₩81,550 | ₩78,568 | ₩79,919 | -1.37% | 298만 |
|---|
| 2026.07.24 | ₩80,828 | ₩81,978 | ₩80,360 | ₩80,507 | -0.40% | 337.1만 |
|---|
| 2026.07.23 | ₩78,808 | ₩80,681 | ₩78,340 | ₩80,052 | +1.58% | 424.7만 |
|---|
| 2026.07.22 | ₩75,411 | ₩76,882 | ₩75,411 | ₩76,521 | +1.47% | 365.5만 |
|---|
| 2026.07.21 | ₩73,806 | ₩76,107 | ₩73,445 | ₩76,013 | +2.99% | 497.9만 |
|---|
| 2026.07.20 | ₩72,723 | ₩73,552 | ₩71,960 | ₩72,896 | +0.24% | 400.1만 |
|---|
| 2026.07.17 | ₩72,321 | ₩74,809 | ₩71,746 | ₩73,632 | +1.81% | 372.5만 |
|---|
| 2026.07.16 | ₩75,732 | ₩76,040 | ₩74,528 | ₩74,622 | -1.47% | 226.8만 |
|---|
| 2026.07.15 | ₩80,119 | ₩80,307 | ₩76,307 | ₩77,511 | -3.26% | 450.6만 |
|---|
| 2026.07.14 | ₩79,049 | ₩80,587 | ₩79,049 | ₩80,373 | +1.68% | 449.1만 |
|---|
| 2026.07.13 | ₩77,979 | ₩78,461 | ₩77,190 | ₩78,207 | +0.29% | 363.5만 |
|---|
| 2026.07.10 | ₩77,257 | ₩80,387 | ₩77,230 | ₩80,012 | +3.57% | 394.6만 |
|---|
| 2026.07.09 | ₩76,441 | ₩80,146 | ₩75,906 | ₩79,223 | +3.64% | 350.3만 |
|---|
| 2026.07.08 | ₩75,411 | ₩75,852 | ₩72,281 | ₩75,077 | -0.44% | 432.9만 |
|---|
| 2026.07.07 | ₩79,089 | ₩79,598 | ₩77,150 | ₩78,073 | -1.29% | 277.1만 |
|---|
| 2026.07.06 | ₩81,430 | ₩82,554 | ₩80,440 | ₩82,192 | +0.94% | 234.8만 |
|---|
| 2026.07.02 | ₩80,119 | ₩82,273 | ₩79,210 | ₩80,266 | +0.18% | 257.1만 |
|---|
| 2026.07.01 | ₩77,886 | ₩79,932 | ₩77,832 | ₩79,384 | +1.92% | 200.1만 |
|---|
| 2026.06.30 | ₩79,651 | ₩80,133 | ₩78,688 | ₩79,531 | -0.15% | 195만 |
|---|
| 2026.06.29 | ₩78,474 | ₩78,474 | ₩76,414 | ₩77,832 | -0.82% | 270.1만 |
|---|
| 2026.06.26 | ₩77,899 | ₩80,159 | ₩77,244 | ₩77,872 | -0.03% | 329만 |
|---|
| 2026.06.25 | ₩79,745 | ₩80,173 | ₩77,912 | ₩78,915 | -1.04% | 200.2만 |
|---|
| 2026.06.24 | ₩75,852 | ₩77,417 | ₩74,876 | ₩77,177 | +1.75% | 485.2만 |
|---|
| 2026.06.23 | ₩79,210 | ₩80,815 | ₩78,514 | ₩79,745 | +0.68% | 333.4만 |
|---|
| 2026.06.22 | ₩84,694 | ₩85,095 | ₩83,530 | ₩84,988 | +0.35% | 340.5만 |
|---|
| 2026.06.18 | ₩86,473 | ₩87,369 | ₩85,242 | ₩86,085 | -0.45% | 308.3만 |
|---|
| 2026.06.17 | ₩89,362 | ₩90,887 | ₩87,770 | ₩87,957 | -1.57% | 370.9만 |
|---|
| 2026.06.16 | ₩89,348 | ₩90,646 | ₩88,452 | ₩89,602 | +0.28% | 322.3만 |
|---|
| 2026.06.15 | ₩91,127 | ₩91,569 | ₩88,198 | ₩88,492 | -2.89% | 278만 |
|---|
| 2026.06.12 | ₩86,673 | ₩87,971 | ₩86,285 | ₩86,727 | +0.06% | 264.9만 |
|---|
| 2026.06.11 | ₩82,326 | ₩85,362 | ₩81,390 | ₩85,068 | +3.33% | 253.7만 |
|---|
| 2026.06.10 | ₩81,256 | ₩82,406 | ₩79,330 | ₩80,133 | -1.38% | 304.9만 |
|---|
| 2026.06.09 | ₩84,627 | ₩85,416 | ₩79,598 | ₩82,794 | -2.17% | 262.6만 |
|---|
| 2026.06.08 | ₩83,731 | ₩84,226 | ₩82,527 | ₩83,048 | -0.81% | 222.7만 |
|---|
| 2026.06.05 | ₩86,941 | ₩87,101 | ₩81,657 | ₩82,487 | -5.12% | 483.9만 |
|---|
| 2026.06.04 | ₩89,295 | ₩90,673 | ₩88,853 | ₩89,990 | +0.78% | 223.7만 |
|---|
| 2026.06.03 | ₩91,221 | ₩92,037 | ₩89,255 | ₩89,923 | -1.42% | 351.6만 |
|---|
| 2026.06.02 | ₩91,060 | ₩95,300 | ₩91,047 | ₩94,378 | +3.64% | 506.5만 |
|---|
| 2026.06.01 | ₩87,730 | ₩91,234 | ₩86,887 | ₩90,753 | +3.45% | 277.3만 |
|---|
| 2026.05.29 | ₩88,211 | ₩89,201 | ₩87,382 | ₩88,492 | +0.32% | 259.6만 |
|---|
| 2026.05.28 | ₩86,566 | ₩89,134 | ₩85,443 | ₩88,399 | +2.12% | 357.1만 |
|---|
| 2026.05.27 | ₩86,687 | ₩87,315 | ₩85,202 | ₩87,262 | +0.66% | 303.2만 |
|---|
| 2026.05.26 | ₩85,750 | ₩87,275 | ₩85,750 | ₩87,222 | +1.72% | 401만 |
|---|
| 2026.05.22 | ₩83,102 | ₩84,680 | ₩82,741 | ₩83,811 | +0.85% | 295.7만 |
|---|
| 2026.05.21 | ₩81,764 | ₩84,627 | ₩81,631 | ₩84,266 | +3.06% | 315.1만 |
|---|
| 2026.05.20 | ₩80,815 | ₩82,219 | ₩79,785 | ₩81,885 | +1.32% | 321.4만 |
|---|
| 2026.05.19 | ₩78,768 | ₩80,347 | ₩78,247 | ₩79,424 | +0.83% | 392.8만 |
|---|
| 2026.05.18 | ₩83,008 | ₩83,008 | ₩79,678 | ₩80,574 | -2.93% | 279.9만 |
|---|
| 2026.05.15 | ₩81,096 | ₩82,634 | ₩80,400 | ₩82,059 | +1.19% | 353.7만 |
|---|
| 2026.05.14 | ₩89,415 | ₩89,522 | ₩87,449 | ₩87,476 | -2.17% | 272만 |
|---|
| 2026.05.13 | ₩88,773 | ₩90,512 | ₩87,837 | ₩89,402 | +0.71% | 311.7만 |
|---|
| 2026.05.12 | ₩86,432 | ₩88,425 | ₩84,667 | ₩88,238 | +2.09% | 319.2만 |
|---|
| 2026.05.11 | ₩87,115 | ₩88,947 | ₩86,767 | ₩87,329 | +0.25% | 284.7만 |
|---|
| 2026.05.08 | ₩84,159 | ₩86,834 | ₩83,878 | ₩86,767 | +3.10% | 383.8만 |
|---|
| 2026.05.07 | ₩85,643 | ₩85,697 | ₩81,176 | ₩81,270 | -5.11% | 394.9만 |
|---|
| 2026.05.06 | ₩83,316 | ₩84,279 | ₩82,594 | ₩82,941 | -0.45% | 488.6만 |
|---|
| 2026.05.05 | ₩77,765 | ₩77,859 | ₩76,909 | ₩77,310 | -0.58% | 194.4만 |
|---|
| 2026.05.04 | ₩77,431 | ₩77,538 | ₩75,023 | ₩75,933 | -1.93% | 194.1만 |
|---|
| 2026.05.01 | ₩77,591 | ₩79,450 | ₩77,511 | ₩77,511 | -0.10% | 234.2만 |
|---|
| 2026.04.30 | ₩77,591 | ₩78,541 | ₩76,575 | ₩78,153 | +0.72% | 338.8만 |
|---|
| 2026.04.29 | ₩77,190 | ₩77,310 | ₩75,090 | ₩75,224 | -2.55% | 209.4만 |
|---|
| 2026.04.28 | ₩77,404 | ₩78,461 | ₩76,160 | ₩77,324 | -0.10% | 320.1만 |
|---|
| 2026.04.27 | ₩80,521 | ₩80,654 | ₩78,982 | ₩80,547 | +0.03% | 206.8만 |
|---|
| 2026.04.24 | ₩81,163 | ₩81,791 | ₩80,106 | ₩80,480 | -0.84% | 310.7만 |
|---|
| 2026.04.23 | ₩81,738 | ₩84,627 | ₩79,638 | ₩81,256 | -0.59% | 726.8만 |
|---|
| 2026.04.22 | ₩77,966 | ₩79,504 | ₩77,738 | ₩79,263 | +1.66% | 304.5만 |
|---|
| 2026.04.21 | ₩78,742 | ₩79,063 | ₩75,719 | ₩75,852 | -3.67% | 278.6만 |
|---|
| 2026.04.20 | ₩79,049 | ₩79,878 | ₩78,501 | ₩79,089 | +0.05% | 192.8만 |
|---|
| 2026.04.17 | ₩79,798 | ₩81,082 | ₩78,648 | ₩79,424 | -0.47% | 424.3만 |
|---|
| 2026.04.16 | ₩78,969 | ₩79,129 | ₩77,351 | ₩77,391 | -2.00% | 174.7만 |
|---|
| 2026.04.15 | ₩78,554 | ₩79,183 | ₩77,244 | ₩77,952 | -0.77% | 185.7만 |
|---|
| 2026.04.14 | ₩78,447 | ₩78,768 | ₩77,565 | ₩78,768 | +0.41% | 471만 |
|---|
| 2026.04.13 | ₩74,916 | ₩76,922 | ₩74,863 | ₩76,775 | +2.48% | 208.9만 |
|---|
| 2026.04.10 | ₩76,000 | ₩76,387 | ₩74,742 | ₩75,585 | -0.55% | 291.7만 |
|---|
| 2026.04.09 | ₩75,037 | ₩75,986 | ₩73,030 | ₩73,110 | -2.57% | 301.4만 |
|---|
| 2026.04.08 | ₩76,575 | ₩76,802 | ₩73,860 | ₩74,488 | -2.72% | 426.9만 |
|---|
| 2026.04.07 | ₩70,449 | ₩70,476 | ₩68,697 | ₩70,275 | -0.25% | 229.6만 |
|---|
| 2026.04.06 | ₩70,756 | ₩71,278 | ₩69,392 | ₩70,703 | -0.08% | 133.9만 |
|---|
| 2026.04.02 | ₩67,506 | ₩70,756 | ₩67,479 | ₩70,663 | +4.68% | 323.5만 |
|---|
| 2026.04.01 | ₩71,225 | ₩72,134 | ₩70,649 | ₩71,131 | -0.13% | 345.1만 |
|---|
| 2026.03.31 | ₩66,931 | ₩69,352 | ₩66,543 | ₩69,218 | +3.42% | 358.1만 |
|---|
| 2026.03.30 | ₩65,794 | ₩66,142 | ₩64,095 | ₩64,630 | -1.77% | 283.5만 |
|---|
| 2026.03.27 | ₩63,279 | ₩65,540 | ₩63,119 | ₩64,925 | +2.60% | 354.5만 |
|---|
| 2026.03.26 | ₩64,644 | ₩65,620 | ₩64,109 | ₩64,965 | +0.50% | 459.6만 |
|---|
| 2026.03.25 | ₩67,078 | ₩67,800 | ₩66,436 | ₩67,359 | +0.42% | 318만 |
|---|
| 2026.03.24 | ₩62,651 | ₩65,125 | ₩62,236 | ₩64,951 | +3.67% | 483.1만 |
|---|
| 2026.03.23 | ₩64,537 | ₩65,460 | ₩63,106 | ₩64,497 | -0.06% | 533.6만 |
|---|
| 2026.03.20 | ₩62,999 | ₩63,547 | ₩60,096 | ₩60,671 | -3.69% | 951.6만 |
|---|
| 2026.03.19 | ₩59,668 | ₩64,136 | ₩59,588 | ₩63,346 | +6.16% | 800.5만 |
|---|
| 2026.03.18 | ₩65,620 | ₩65,620 | ₩64,202 | ₩65,393 | -0.35% | 483만 |
|---|
| 2026.03.17 | ₩67,078 | ₩67,413 | ₩66,021 | ₩66,824 | -0.38% | 280.7만 |
|---|
| 2026.03.16 | ₩66,008 | ₩67,105 | ₩65,660 | ₩67,011 | +1.52% | 392만 |
|---|
| 2026.03.13 | ₩67,332 | ₩68,616 | ₩65,179 | ₩66,249 | -1.61% | 527.6만 |
|---|
| 2026.03.12 | ₩70,141 | ₩70,369 | ₩68,095 | ₩69,379 | -1.09% | 416.8만 |
|---|
| 2026.03.11 | ₩69,272 | ₩72,014 | ₩68,897 | ₩71,251 | +2.86% | 611.3만 |
|---|
| 2026.03.10 | ₩70,342 | ₩71,612 | ₩69,940 | ₩70,181 | -0.23% | 337.8만 |
|---|
| 2026.03.09 | ₩65,272 | ₩68,576 | ₩64,376 | ₩68,148 | +4.41% | 699만 |
|---|
| 2026.03.06 | ₩67,279 | ₩68,804 | ₩66,409 | ₩67,600 | +0.48% | 368.8만 |
|---|
| 2026.03.05 | ₩72,723 | ₩73,351 | ₩70,516 | ₩71,519 | -1.66% | 531.3만 |
|---|
| 2026.03.04 | ₩74,903 | ₩75,558 | ₩73,833 | ₩74,234 | -0.89% | 440.7만 |
|---|
| 2026.03.03 | ₩71,987 | ₩74,568 | ₩70,275 | ₩74,181 | +3.05% | 823.6만 |
|---|
| 2026.03.02 | ₩76,802 | ₩77,043 | ₩75,317 | ₩76,494 | -0.40% | 695.6만 |
|---|
| 2026.02.27 | ₩81,443 | ₩81,564 | ₩77,966 | ₩78,768 | -3.28% | 436만 |
|---|
| 2026.02.26 | ₩80,226 | ₩81,684 | ₩79,236 | ₩81,577 | +1.68% | 454.2만 |
|---|
| 2026.02.25 | ₩83,289 | ₩83,476 | ₩81,724 | ₩82,166 | -1.35% | 406.3만 |
|---|
| 2026.02.24 | ₩78,581 | ₩81,002 | ₩78,340 | ₩79,999 | +1.80% | 279.1만 |
|---|
| 2026.02.23 | ₩80,146 | ₩81,176 | ₩78,166 | ₩79,076 | -1.34% | 245.2만 |
|---|
| 2026.02.20 | ₩77,658 | ₩79,905 | ₩77,658 | ₩79,450 | +2.31% | 254.2만 |
|---|
| 2026.02.19 | ₩75,531 | ₩79,397 | ₩75,411 | ₩79,303 | +4.99% | 308.3만 |
|---|
| 2026.02.18 | ₩78,434 | ₩80,199 | ₩77,712 | ₩79,397 | +1.23% | 349.6만 |
|---|
| 2026.02.17 | ₩74,582 | ₩77,832 | ₩73,646 | ₩77,417 | +3.80% | 393.3만 |
|---|
| 2026.02.13 | ₩77,043 | ₩79,183 | ₩76,481 | ₩78,795 | +2.27% | 282만 |
|---|
| 2026.02.12 | ₩80,253 | ₩80,654 | ₩77,431 | ₩78,340 | -2.38% | 380.9만 |
|---|
| 2026.02.11 | ₩80,253 | ₩81,256 | ₩77,845 | ₩80,761 | +0.63% | 355.1만 |
|---|
| 2026.02.10 | ₩77,030 | ₩78,541 | ₩76,909 | ₩78,033 | +1.30% | 212.6만 |
|---|
| 2026.02.09 | ₩74,007 | ₩77,578 | ₩73,619 | ₩77,377 | +4.55% | 371.7만 |
|---|
| 2026.02.06 | ₩73,017 | ₩73,806 | ₩72,696 | ₩73,579 | +0.77% | 417.6만 |
|---|
| 2026.02.05 | ₩73,124 | ₩74,916 | ₩71,412 | ₩71,532 | -2.18% | 594.7만 |
|---|
| 2026.02.04 | ₩80,173 | ₩80,507 | ₩73,926 | ₩74,769 | -6.74% | 555.4만 |
|---|
| 2026.02.03 | ₩77,003 | ₩79,865 | ₩76,521 | ₩79,236 | +2.90% | 730.7만 |
|---|
| 2026.02.02 | ₩73,217 | ₩74,007 | ₩72,201 | ₩72,977 | -0.33% | 809.9만 |
|---|
| 2026.01.30 | ₩74,542 | ₩75,157 | ₩71,251 | ₩71,907 | -3.53% | 640.2만 |
|---|
| 2026.01.29 | ₩80,186 | ₩81,203 | ₩76,361 | ₩77,993 | -2.74% | 638.8만 |
|---|
| 2026.01.28 | ₩76,173 | ₩76,428 | ₩74,742 | ₩76,040 | -0.18% | 302.5만 |
|---|
| 2026.01.27 | ₩73,258 | ₩75,518 | ₩73,258 | ₩75,491 | +3.05% | 364.7만 |
|---|
| 2026.01.26 | ₩74,475 | ₩74,823 | ₩73,151 | ₩73,231 | -1.67% | 491.7만 |
|---|
| 2026.01.23 | ₩72,228 | ₩72,228 | ₩70,569 | ₩70,904 | -1.83% | 655.2만 |
|---|
| 2026.01.22 | ₩71,492 | ₩71,947 | ₩68,202 | ₩68,536 | -4.13% | 604.1만 |
|---|
| 2026.01.21 | ₩71,225 | ₩72,228 | ₩70,302 | ₩70,890 | -0.47% | 848.7만 |
|---|
| 2026.01.20 | ₩67,479 | ₩67,760 | ₩66,516 | ₩67,158 | -0.48% | 440.2만 |
|---|
| 2026.01.16 | ₩68,135 | ₩68,469 | ₩66,516 | ₩67,600 | -0.79% | 318.8만 |
|---|
| 2026.01.15 | ₩68,335 | ₩70,114 | ₩68,242 | ₩69,914 | +2.31% | 442.8만 |
|---|
| 2026.01.14 | ₩68,456 | ₩70,007 | ₩67,787 | ₩69,793 | +1.95% | 432.1만 |
|---|
| 2026.01.13 | ₩68,175 | ₩68,282 | ₩66,476 | ₩66,597 | -2.32% | 356.8만 |
|---|
| 2026.01.12 | ₩68,148 | ₩68,590 | ₩67,453 | ₩67,627 | -0.77% | 461.6만 |
|---|
| 2026.01.09 | ₩66,690 | ₩67,439 | ₩66,062 | ₩66,329 | -0.54% | 355.8만 |
|---|
| 2026.01.08 | ₩65,326 | ₩66,102 | ₩64,483 | ₩66,075 | +1.15% | 419.8만 |
|---|
| 2026.01.07 | ₩66,891 | ₩67,252 | ₩65,353 | ₩66,503 | -0.58% | 399.6만 |
|---|
| 2026.01.06 | ₩67,199 | ₩69,874 | ₩67,105 | ₩68,670 | +2.19% | 412.3만 |
|---|
| 2026.01.05 | ₩65,714 | ₩67,292 | ₩65,513 | ₩66,878 | +1.77% | 342.3만 |
|---|
| 2026.01.02 | ₩65,206 | ₩65,834 | ₩63,667 | ₩64,243 | -1.48% | 262.5만 |
|---|
| 2025.12.31 | ₩63,881 | ₩64,630 | ₩63,601 | ₩64,055 | +0.27% | 178.2만 |
|---|
| 2025.12.30 | ₩64,577 | ₩65,112 | ₩64,082 | ₩64,162 | -0.64% | 283.7만 |
|---|
| 2025.12.29 | ₩63,400 | ₩64,002 | ₩62,076 | ₩63,841 | +0.70% | 490.6만 |
|---|
| 2025.12.26 | ₩62,865 | ₩64,965 | ₩62,771 | ₩63,988 | +1.79% | 403.4만 |
|---|
| 2025.12.24 | ₩62,851 | ₩62,851 | ₩60,939 | ₩62,263 | -0.94% | 111.8만 |
|---|
| 2025.12.23 | ₩61,768 | ₩62,945 | ₩61,487 | ₩62,530 | +1.23% | 353.4만 |
|---|
| 2025.12.22 | ₩60,591 | ₩60,698 | ₩59,722 | ₩60,417 | -0.29% | 402.9만 |
|---|
| 2025.12.19 | ₩60,511 | ₩61,367 | ₩59,481 | ₩59,842 | -1.11% | 528.7만 |
|---|
| 2025.12.18 | ₩59,574 | ₩60,671 | ₩59,441 | ₩60,511 | +1.57% | 635.1만 |
|---|
| 2025.12.17 | ₩59,788 | ₩60,136 | ₩58,585 | ₩59,187 | -1.01% | 620.5만 |
|---|
| 2025.12.16 | ₩58,545 | ₩58,839 | ₩57,528 | ₩57,742 | -1.37% | 537.9만 |
|---|
| 2025.12.15 | ₩59,013 | ₩59,053 | ₩57,301 | ₩57,595 | -2.40% | 449.7만 |
|---|
| 2025.12.12 | ₩60,203 | ₩60,324 | ₩56,940 | ₩57,755 | -4.07% | 600.6만 |
|---|
| 2025.12.11 | ₩59,187 | ₩60,671 | ₩59,013 | ₩60,243 | +1.79% | 465만 |
|---|
| 2025.12.10 | ₩60,190 | ₩60,217 | ₩57,983 | ₩58,504 | -2.80% | 589만 |
|---|
| 2025.12.09 | ₩58,598 | ₩60,203 | ₩58,250 | ₩59,829 | +2.10% | 342만 |
|---|
| 2025.12.08 | ₩60,711 | ₩60,912 | ₩59,267 | ₩59,294 | -2.34% | 241.1만 |
|---|
| 2025.12.05 | ₩61,795 | ₩62,143 | ₩60,203 | ₩60,283 | -2.45% | 438.9만 |
|---|
| 2025.12.04 | ₩60,029 | ₩60,738 | ₩59,775 | ₩60,029 | 0.00% | 375.6만 |
|---|
| 2025.12.03 | ₩59,307 | ₩60,056 | ₩59,160 | ₩59,454 | +0.25% | 466.3만 |
|---|
| 2025.12.02 | ₩57,983 | ₩58,210 | ₩56,899 | ₩57,822 | -0.28% | 290.1만 |
|---|
| 2025.12.01 | ₩59,039 | ₩59,467 | ₩57,876 | ₩57,916 | -1.90% | 551.4만 |
|---|
| 2025.11.28 | ₩57,675 | ₩58,117 | ₩57,234 | ₩57,368 | -0.53% | 123.1만 |
|---|
| 2025.11.26 | ₩56,993 | ₩57,729 | ₩56,913 | ₩56,953 | -0.07% | 212.9만 |
|---|
| 2025.11.25 | ₩56,364 | ₩56,752 | ₩55,936 | ₩56,498 | +0.24% | 403.4만 |
|---|
| 2025.11.24 | ₩53,368 | ₩55,334 | ₩52,847 | ₩54,973 | +3.01% | 370.9만 |
|---|
| 2025.11.21 | ₩51,857 | ₩53,930 | ₩51,496 | ₩53,341 | +2.86% | 596.4만 |
|---|
| 2025.11.20 | ₩54,010 | ₩54,585 | ₩50,827 | ₩51,135 | -5.32% | 488.4만 |
|---|
| 2025.11.19 | ₩53,087 | ₩55,107 | ₩52,833 | ₩53,609 | +0.98% | 432.6만 |
|---|
| 2025.11.18 | ₩53,154 | ₩53,515 | ₩51,616 | ₩52,271 | -1.66% | 584.4만 |
|---|
| 2025.11.17 | ₩54,612 | ₩55,107 | ₩53,529 | ₩54,037 | -1.05% | 223.8만 |
|---|
| 2025.11.14 | ₩55,241 | ₩56,592 | ₩54,532 | ₩54,987 | -0.46% | 466.4만 |
|---|
| 2025.11.13 | ₩58,491 | ₩58,718 | ₩55,013 | ₩56,017 | -4.23% | 377.6만 |
|---|
| 2025.11.12 | ₩57,809 | ₩58,652 | ₩57,715 | ₩58,491 | +1.18% | 248.9만 |
|---|
| 2025.11.11 | ₩56,739 | ₩57,862 | ₩56,739 | ₩57,421 | +1.20% | 274.2만 |
|---|
| 2025.11.10 | ₩56,899 | ₩57,274 | ₩56,204 | ₩56,632 | -0.47% | 312.8만 |
|---|
| 2025.11.07 | ₩54,893 | ₩55,482 | ₩54,398 | ₩54,960 | +0.12% | 354.1만 |
|---|
| 2025.11.06 | ₩56,632 | ₩57,006 | ₩55,334 | ₩55,441 | -2.10% | 399.4만 |
|---|
| 2025.11.05 | ₩55,321 | ₩55,869 | ₩54,612 | ₩55,789 | +0.85% | 305.2만 |
|---|
| 2025.11.04 | ₩54,371 | ₩55,776 | ₩53,943 | ₩54,973 | +1.11% | 328.7만 |
|---|
| 2025.11.03 | ₩56,632 | ₩57,247 | ₩56,110 | ₩57,100 | +0.83% | 374.8만 |
|---|
| 2025.10.31 | ₩57,555 | ₩57,943 | ₩56,846 | ₩57,408 | -0.26% | 166만 |
|---|
| 2025.10.30 | ₩57,849 | ₩57,943 | ₩56,712 | ₩57,622 | -0.39% | 204.4만 |
|---|
| 2025.10.29 | ₩58,531 | ₩60,163 | ₩58,237 | ₩58,772 | +0.41% | 351.6만 |
|---|
| 2025.10.28 | ₩57,234 | ₩58,277 | ₩56,458 | ₩57,782 | +0.96% | 427.4만 |
|---|
| 2025.10.27 | ₩57,060 | ₩57,287 | ₩55,428 | ₩55,910 | -2.02% | 320.9만 |
|---|
| 2025.10.24 | ₩56,618 | ₩57,194 | ₩56,124 | ₩56,859 | +0.43% | 246만 |
|---|
| 2025.10.23 | ₩57,047 | ₩57,849 | ₩56,552 | ₩56,819 | -0.40% | 292.2만 |
|---|
| 2025.10.22 | ₩57,515 | ₩59,080 | ₩55,629 | ₩56,404 | -1.93% | 428.9만 |
|---|
| 2025.10.21 | ₩57,996 | ₩58,371 | ₩56,324 | ₩57,301 | -1.20% | 365.9만 |
|---|
| 2025.10.20 | ₩58,852 | ₩59,668 | ₩58,317 | ₩59,240 | +0.66% | 262.5만 |
|---|
| 2025.10.17 | ₩58,304 | ₩59,013 | ₩56,833 | ₩57,983 | -0.55% | 318.9만 |
|---|
| 2025.10.16 | ₩58,224 | ₩59,829 | ₩58,103 | ₩59,253 | +1.77% | 443만 |
|---|
| 2025.10.15 | ₩58,852 | ₩58,959 | ₩57,194 | ₩58,598 | -0.43% | 313.1만 |
|---|
| 2025.10.14 | ₩57,207 | ₩58,973 | ₩55,936 | ₩57,836 | +1.10% | 462.8만 |
|---|
| 2025.10.13 | ₩58,932 | ₩59,949 | ₩57,635 | ₩59,615 | +1.16% | 421.2만 |
|---|
| 2025.10.10 | ₩58,491 | ₩59,240 | ₩55,107 | ₩55,990 | -4.28% | 851.4만 |
|---|