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 | ₩89,718 | ₩91,205 | ₩89,303 | ₩91,124 | +1.57% | 283만 |
| 2026.10.08 | ₩87,080 | ₩87,750 | ₩86,384 | ₩86,799 | -0.32% | 235.4만 |
| 2026.10.07 | ₩88,098 | ₩88,098 | ₩87,000 | ₩87,562 | -0.61% | 149.9만 |
| 2026.10.06 | ₩91,392 | ₩91,459 | ₩89,665 | ₩89,852 | -1.68% | 173.5만 |
| 2026.10.05 | ₩91,392 | ₩91,914 | ₩89,812 | ₩90,883 | -0.56% | 216.5만 |
| 2026.10.02 | ₩89,424 | ₩91,941 | ₩88,741 | ₩91,807 | +2.67% | 393만 |
| 2026.10.01 | ₩86,424 | ₩88,165 | ₩85,781 | ₩87,335 | +1.05% | 282만 |
| 2026.09.30 | ₩88,165 | ₩90,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,098 |
| -0.08% |
| 432만 |
| 2026.09.29 | ₩87,857 | ₩88,527 | ₩86,531 | ₩86,839 | -1.16% | 292.6만 |
|---|
| 2026.09.28 | ₩85,835 | ₩87,388 | ₩85,701 | ₩87,254 | +1.65% | 327.6만 |
|---|
| 2026.09.25 | ₩88,245 | ₩88,968 | ₩87,616 | ₩88,446 | +0.23% | 321.6만 |
|---|
| 2026.09.24 | ₩88,701 | ₩88,848 | ₩85,949 | ₩89,062 | +0.41% | 228.7만 |
|---|
| 2026.09.23 | ₩89,464 | ₩89,866 | ₩87,964 | ₩89,451 | -0.01% | 347.5만 |
|---|
| 2026.09.22 | ₩90,776 | ₩91,506 | ₩90,200 | ₩90,716 | -0.07% | 86만 |
|---|
| 2026.09.21 | ₩89,812 | ₩90,200 | ₩88,379 | ₩89,397 | -0.46% | 213.1만 |
|---|
| 2026.09.18 | ₩87,415 | ₩87,830 | ₩86,250 | ₩87,737 | +0.37% | 207.8만 |
|---|
| 2026.09.17 | ₩87,723 | ₩88,968 | ₩87,321 | ₩87,335 | -0.44% | 159.4만 |
|---|
| 2026.09.16 | — | — | — | ₩86,036 | — | — |
|---|
| 2026.09.15 | ₩87,777 | ₩87,777 | ₩85,219 | ₩86,572 | -1.37% | 301.4만 |
|---|
| 2026.09.14 | — | — | — | ₩88,714 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩88,968 | — | — |
|---|
| 2026.09.08 | ₩95,637 | ₩97,164 | ₩95,142 | ₩96,374 | +0.77% | 540.9만 |
|---|
| 2026.09.04 | ₩90,495 | ₩92,905 | ₩90,482 | ₩92,530 | +2.25% | 212만 |
|---|
| 2026.09.03 | ₩92,517 | ₩92,946 | ₩90,227 | ₩92,155 | -0.39% | 244.5만 |
|---|
| 2026.09.02 | ₩90,843 | ₩91,941 | ₩88,968 | ₩89,812 | -1.14% | 204.9만 |
|---|
| 2026.09.01 | ₩89,919 | ₩91,004 | ₩88,942 | ₩89,437 | -0.54% | 374.5만 |
|---|
| 2026.08.31 | ₩94,070 | ₩94,070 | ₩90,870 | ₩91,218 | -3.03% | 265.6만 |
|---|
| 2026.08.28 | ₩95,932 | ₩96,052 | ₩92,316 | ₩92,852 | -3.21% | 323.5만 |
|---|
| 2026.08.27 | ₩95,235 | ₩95,530 | ₩94,097 | ₩94,459 | -0.82% | 259.5만 |
|---|
| 2026.08.26 | ₩95,771 | ₩96,320 | ₩95,101 | ₩95,235 | -0.56% | 404.3만 |
|---|
| 2026.08.25 | ₩92,812 | ₩95,918 | ₩92,745 | ₩95,905 | +3.33% | 397.6만 |
|---|
| 2026.08.24 | ₩93,267 | ₩94,097 | ₩92,115 | ₩94,003 | +0.79% | 281.4만 |
|---|
| 2026.08.21 | ₩91,486 | ₩93,012 | ₩91,057 | ₩92,664 | +1.29% | 487.3만 |
|---|
| 2026.08.20 | ₩86,384 | ₩88,754 | ₩86,170 | ₩88,594 | +2.56% | 214.5만 |
|---|
| 2026.08.19 | ₩87,817 | ₩88,995 | ₩86,920 | ₩88,312 | +0.56% | 224.9만 |
|---|
| 2026.08.18 | ₩85,781 | ₩86,411 | ₩84,121 | ₩85,581 | -0.23% | 321.4만 |
|---|
| 2026.08.17 | ₩86,170 | ₩87,268 | ₩85,808 | ₩86,826 | +0.76% | 238.9만 |
|---|
| 2026.08.14 | ₩85,125 | ₩86,397 | ₩84,657 | ₩85,072 | -0.06% | 141.3만 |
|---|
| 2026.08.13 | ₩87,147 | ₩87,308 | ₩84,777 | ₩85,380 | -2.03% | 242만 |
|---|
| 2026.08.12 | ₩91,031 | ₩91,191 | ₩88,299 | ₩88,312 | -2.99% | 178.2만 |
|---|
| 2026.08.11 | ₩89,812 | ₩90,254 | ₩88,419 | ₩88,567 | -1.39% | 235.2만 |
|---|
| 2026.08.10 | ₩89,009 | ₩90,790 | ₩87,897 | ₩89,544 | +0.60% | 253.9만 |
|---|
| 2026.08.07 | ₩89,531 | ₩89,946 | ₩88,567 | ₩89,009 | -0.58% | 218.8만 |
|---|
| 2026.08.06 | ₩87,080 | ₩89,397 | ₩86,973 | ₩88,540 | +1.68% | 326.5만 |
|---|
| 2026.08.05 | ₩87,991 | ₩88,995 | ₩87,777 | ₩88,446 | +0.52% | 352.9만 |
|---|
| 2026.08.04 | ₩85,206 | ₩87,737 | ₩84,683 | ₩86,692 | +1.74% | 452.9만 |
|---|
| 2026.08.03 | ₩79,528 | ₩81,202 | ₩79,180 | ₩80,613 | +1.36% | 227.8만 |
|---|
| 2026.07.31 | ₩83,652 | ₩83,773 | ₩80,305 | ₩80,666 | -3.57% | 464.6만 |
|---|
| 2026.07.30 | ₩82,286 | ₩83,826 | ₩80,720 | ₩83,679 | +1.69% | 455만 |
|---|
| 2026.07.29 | ₩77,854 | ₩79,715 | ₩75,953 | ₩76,970 | -1.14% | 349.6만 |
|---|
| 2026.07.28 | ₩78,068 | ₩79,381 | ₩76,528 | ₩78,510 | +0.57% | 252.7만 |
|---|
| 2026.07.27 | ₩81,121 | ₩81,644 | ₩78,658 | ₩80,010 | -1.37% | 298만 |
|---|
| 2026.07.24 | ₩80,921 | ₩82,072 | ₩80,452 | ₩80,599 | -0.40% | 337.1만 |
|---|
| 2026.07.23 | ₩78,899 | ₩80,773 | ₩78,430 | ₩80,144 | +1.58% | 424.7만 |
|---|
| 2026.07.22 | ₩75,497 | ₩76,970 | ₩75,497 | ₩76,609 | +1.47% | 365.5만 |
|---|
| 2026.07.21 | ₩73,890 | ₩76,194 | ₩73,529 | ₩76,100 | +2.99% | 497.9만 |
|---|
| 2026.07.20 | ₩72,806 | ₩73,636 | ₩72,043 | ₩72,980 | +0.24% | 400.1만 |
|---|
| 2026.07.17 | ₩72,404 | ₩74,895 | ₩71,828 | ₩73,716 | +1.81% | 372.5만 |
|---|
| 2026.07.16 | ₩75,819 | ₩76,127 | ₩74,614 | ₩74,707 | -1.47% | 226.8만 |
|---|
| 2026.07.15 | ₩80,211 | ₩80,398 | ₩76,395 | ₩77,600 | -3.26% | 450.6만 |
|---|
| 2026.07.14 | ₩79,140 | ₩80,680 | ₩79,140 | ₩80,465 | +1.68% | 449.1만 |
|---|
| 2026.07.13 | ₩78,068 | ₩78,550 | ₩77,278 | ₩78,296 | +0.29% | 363.5만 |
|---|
| 2026.07.10 | ₩77,345 | ₩80,479 | ₩77,318 | ₩80,104 | +3.57% | 394.6만 |
|---|
| 2026.07.09 | ₩76,528 | ₩80,238 | ₩75,993 | ₩79,314 | +3.64% | 350.3만 |
|---|
| 2026.07.08 | ₩75,497 | ₩75,939 | ₩72,364 | ₩75,163 | -0.44% | 432.9만 |
|---|
| 2026.07.07 | ₩79,180 | ₩79,689 | ₩77,238 | ₩78,162 | -1.29% | 277.1만 |
|---|
| 2026.07.06 | ₩81,523 | ₩82,648 | ₩80,532 | ₩82,286 | +0.94% | 234.8만 |
|---|
| 2026.07.02 | ₩80,211 | ₩82,367 | ₩79,300 | ₩80,358 | +0.18% | 257.1만 |
|---|
| 2026.07.01 | ₩77,975 | ₩80,023 | ₩77,921 | ₩79,474 | +1.92% | 200.1만 |
|---|
| 2026.06.30 | ₩79,742 | ₩80,224 | ₩78,778 | ₩79,622 | -0.15% | 195만 |
|---|
| 2026.06.29 | ₩78,564 | ₩78,564 | ₩76,502 | ₩77,921 | -0.82% | 270.1만 |
|---|
| 2026.06.26 | ₩77,988 | ₩80,251 | ₩77,332 | ₩77,961 | -0.03% | 329만 |
|---|
| 2026.06.25 | ₩79,836 | ₩80,264 | ₩78,001 | ₩79,006 | -1.04% | 200.2만 |
|---|
| 2026.06.24 | ₩75,939 | ₩77,506 | ₩74,962 | ₩77,265 | +1.75% | 485.2만 |
|---|
| 2026.06.23 | ₩79,300 | ₩80,907 | ₩78,604 | ₩79,836 | +0.68% | 333.4만 |
|---|
| 2026.06.22 | ₩84,791 | ₩85,192 | ₩83,626 | ₩85,085 | +0.35% | 340.5만 |
|---|
| 2026.06.18 | ₩86,572 | ₩87,469 | ₩85,340 | ₩86,183 | -0.45% | 308.3만 |
|---|
| 2026.06.17 | ₩89,464 | ₩90,990 | ₩87,870 | ₩88,058 | -1.57% | 370.9만 |
|---|
| 2026.06.16 | ₩89,451 | ₩90,749 | ₩88,553 | ₩89,705 | +0.28% | 322.3만 |
|---|
| 2026.06.15 | ₩91,232 | ₩91,673 | ₩88,299 | ₩88,594 | -2.89% | 278만 |
|---|
| 2026.06.12 | ₩86,772 | ₩88,071 | ₩86,384 | ₩86,826 | +0.06% | 264.9만 |
|---|
| 2026.06.11 | ₩82,420 | ₩85,460 | ₩81,483 | ₩85,165 | +3.33% | 253.7만 |
|---|
| 2026.06.10 | ₩81,349 | ₩82,501 | ₩79,421 | ₩80,224 | -1.38% | 304.9만 |
|---|
| 2026.06.09 | ₩84,724 | ₩85,514 | ₩79,689 | ₩82,889 | -2.17% | 262.6만 |
|---|
| 2026.06.08 | ₩83,826 | ₩84,322 | ₩82,621 | ₩83,143 | -0.81% | 222.7만 |
|---|
| 2026.06.05 | ₩87,040 | ₩87,201 | ₩81,751 | ₩82,581 | -5.12% | 483.9만 |
|---|
| 2026.06.04 | ₩89,397 | ₩90,776 | ₩88,955 | ₩90,093 | +0.78% | 223.7만 |
|---|
| 2026.06.03 | ₩91,325 | ₩92,142 | ₩89,357 | ₩90,026 | -1.42% | 351.6만 |
|---|
| 2026.06.02 | ₩91,165 | ₩95,409 | ₩91,151 | ₩94,485 | +3.64% | 506.5만 |
|---|
| 2026.06.01 | ₩87,830 | ₩91,339 | ₩86,987 | ₩90,857 | +3.45% | 277.3만 |
|---|
| 2026.05.29 | ₩88,312 | ₩89,303 | ₩87,482 | ₩88,594 | +0.32% | 259.6만 |
|---|
| 2026.05.28 | ₩86,665 | ₩89,236 | ₩85,540 | ₩88,500 | +2.12% | 357.1만 |
|---|
| 2026.05.27 | ₩86,786 | ₩87,415 | ₩85,299 | ₩87,362 | +0.66% | 303.2만 |
|---|
| 2026.05.26 | ₩85,848 | ₩87,375 | ₩85,848 | ₩87,321 | +1.72% | 401만 |
|---|
| 2026.05.22 | ₩83,197 | ₩84,777 | ₩82,835 | ₩83,907 | +0.85% | 295.7만 |
|---|
| 2026.05.21 | ₩81,858 | ₩84,724 | ₩81,724 | ₩84,362 | +3.06% | 315.1만 |
|---|
| 2026.05.20 | ₩80,907 | ₩82,313 | ₩79,876 | ₩81,978 | +1.32% | 321.4만 |
|---|
| 2026.05.19 | ₩78,858 | ₩80,439 | ₩78,336 | ₩79,515 | +0.83% | 392.8만 |
|---|
| 2026.05.18 | ₩83,103 | ₩83,103 | ₩79,769 | ₩80,666 | -2.93% | 279.9만 |
|---|
| 2026.05.15 | ₩81,188 | ₩82,728 | ₩80,492 | ₩82,153 | +1.19% | 353.7만 |
|---|
| 2026.05.14 | ₩89,517 | ₩89,625 | ₩87,549 | ₩87,576 | -2.17% | 272만 |
|---|
| 2026.05.13 | ₩88,875 | ₩90,616 | ₩87,937 | ₩89,504 | +0.71% | 311.7만 |
|---|
| 2026.05.12 | ₩86,531 | ₩88,527 | ₩84,764 | ₩88,339 | +2.09% | 319.2만 |
|---|
| 2026.05.11 | ₩87,214 | ₩89,049 | ₩86,866 | ₩87,429 | +0.25% | 284.7만 |
|---|
| 2026.05.08 | ₩84,255 | ₩86,933 | ₩83,974 | ₩86,866 | +3.10% | 383.8만 |
|---|
| 2026.05.07 | ₩85,741 | ₩85,795 | ₩81,269 | ₩81,362 | -5.11% | 394.9만 |
|---|
| 2026.05.06 | ₩83,411 | ₩84,375 | ₩82,688 | ₩83,036 | -0.45% | 488.6만 |
|---|
| 2026.05.05 | ₩77,854 | ₩77,948 | ₩76,997 | ₩77,399 | -0.58% | 194.4만 |
|---|
| 2026.05.04 | ₩77,519 | ₩77,626 | ₩75,109 | ₩76,020 | -1.93% | 194.1만 |
|---|
| 2026.05.01 | ₩77,680 | ₩79,541 | ₩77,600 | ₩77,600 | -0.10% | 234.2만 |
|---|
| 2026.04.30 | ₩77,680 | ₩78,631 | ₩76,662 | ₩78,242 | +0.72% | 338.8만 |
|---|
| 2026.04.29 | ₩77,278 | ₩77,399 | ₩75,176 | ₩75,310 | -2.55% | 209.4만 |
|---|
| 2026.04.28 | ₩77,493 | ₩78,550 | ₩76,247 | ₩77,412 | -0.10% | 320.1만 |
|---|
| 2026.04.27 | ₩80,613 | ₩80,747 | ₩79,073 | ₩80,639 | +0.03% | 206.8만 |
|---|
| 2026.04.24 | ₩81,255 | ₩81,885 | ₩80,198 | ₩80,572 | -0.84% | 310.7만 |
|---|
| 2026.04.23 | ₩81,831 | ₩84,724 | ₩79,729 | ₩81,349 | -0.59% | 726.8만 |
|---|
| 2026.04.22 | ₩78,055 | ₩79,595 | ₩77,827 | ₩79,354 | +1.66% | 304.5만 |
|---|
| 2026.04.21 | ₩78,832 | ₩79,153 | ₩75,805 | ₩75,939 | -3.67% | 278.6만 |
|---|
| 2026.04.20 | ₩79,140 | ₩79,970 | ₩78,591 | ₩79,180 | +0.05% | 192.8만 |
|---|
| 2026.04.17 | ₩79,890 | ₩81,175 | ₩78,738 | ₩79,515 | -0.47% | 424.3만 |
|---|
| 2026.04.16 | ₩79,059 | ₩79,220 | ₩77,439 | ₩77,479 | -2.00% | 174.7만 |
|---|
| 2026.04.15 | ₩78,644 | ₩79,274 | ₩77,332 | ₩78,042 | -0.77% | 185.7만 |
|---|
| 2026.04.14 | ₩78,537 | ₩78,858 | ₩77,653 | ₩78,858 | +0.41% | 471만 |
|---|
| 2026.04.13 | ₩75,002 | ₩77,010 | ₩74,948 | ₩76,863 | +2.48% | 208.9만 |
|---|
| 2026.04.10 | ₩76,087 | ₩76,475 | ₩74,828 | ₩75,671 | -0.55% | 291.7만 |
|---|
| 2026.04.09 | ₩75,122 | ₩76,073 | ₩73,114 | ₩73,194 | -2.57% | 301.4만 |
|---|
| 2026.04.08 | ₩76,662 | ₩76,890 | ₩73,944 | ₩74,573 | -2.72% | 426.9만 |
|---|
| 2026.04.07 | ₩70,529 | ₩70,556 | ₩68,775 | ₩70,355 | -0.25% | 229.6만 |
|---|
| 2026.04.06 | ₩70,837 | ₩71,360 | ₩69,471 | ₩70,784 | -0.08% | 133.9만 |
|---|
| 2026.04.02 | ₩67,583 | ₩70,837 | ₩67,557 | ₩70,744 | +4.68% | 323.5만 |
|---|
| 2026.04.01 | ₩71,306 | ₩72,217 | ₩70,730 | ₩71,212 | -0.13% | 345.1만 |
|---|
| 2026.03.31 | ₩67,008 | ₩69,431 | ₩66,619 | ₩69,297 | +3.42% | 358.1만 |
|---|
| 2026.03.30 | ₩65,869 | ₩66,218 | ₩64,169 | ₩64,704 | -1.77% | 283.5만 |
|---|
| 2026.03.27 | ₩63,352 | ₩65,615 | ₩63,191 | ₩64,999 | +2.60% | 354.5만 |
|---|
| 2026.03.26 | ₩64,718 | ₩65,695 | ₩64,182 | ₩65,039 | +0.50% | 459.6만 |
|---|
| 2026.03.25 | ₩67,155 | ₩67,878 | ₩66,512 | ₩67,436 | +0.42% | 318만 |
|---|
| 2026.03.24 | ₩62,723 | ₩65,200 | ₩62,307 | ₩65,026 | +3.67% | 483.1만 |
|---|
| 2026.03.23 | ₩64,611 | ₩65,535 | ₩63,178 | ₩64,570 | -0.06% | 533.6만 |
|---|
| 2026.03.20 | ₩63,071 | ₩63,620 | ₩60,165 | ₩60,741 | -3.69% | 951.6만 |
|---|
| 2026.03.19 | ₩59,736 | ₩64,209 | ₩59,656 | ₩63,419 | +6.16% | 800.5만 |
|---|
| 2026.03.18 | ₩65,695 | ₩65,695 | ₩64,276 | ₩65,468 | -0.35% | 483만 |
|---|
| 2026.03.17 | ₩67,155 | ₩67,490 | ₩66,097 | ₩66,900 | -0.38% | 280.7만 |
|---|
| 2026.03.16 | ₩66,084 | ₩67,182 | ₩65,735 | ₩67,088 | +1.52% | 392만 |
|---|
| 2026.03.13 | ₩67,409 | ₩68,695 | ₩65,253 | ₩66,325 | -1.61% | 527.6만 |
|---|
| 2026.03.12 | ₩70,221 | ₩70,449 | ₩68,173 | ₩69,458 | -1.09% | 416.8만 |
|---|
| 2026.03.11 | ₩69,351 | ₩72,096 | ₩68,976 | ₩71,333 | +2.86% | 611.3만 |
|---|
| 2026.03.10 | ₩70,422 | ₩71,694 | ₩70,020 | ₩70,262 | -0.23% | 337.8만 |
|---|
| 2026.03.09 | ₩65,347 | ₩68,655 | ₩64,450 | ₩68,226 | +4.41% | 699만 |
|---|
| 2026.03.06 | ₩67,356 | ₩68,882 | ₩66,485 | ₩67,677 | +0.48% | 368.8만 |
|---|
| 2026.03.05 | ₩72,806 | ₩73,435 | ₩70,596 | ₩71,601 | -1.66% | 531.3만 |
|---|
| 2026.03.04 | ₩74,988 | ₩75,645 | ₩73,917 | ₩74,319 | -0.89% | 440.7만 |
|---|
| 2026.03.03 | ₩72,069 | ₩74,654 | ₩70,355 | ₩74,265 | +3.05% | 823.6만 |
|---|
| 2026.03.02 | ₩76,890 | ₩77,131 | ₩75,404 | ₩76,582 | -0.40% | 695.6만 |
|---|
| 2026.02.27 | ₩81,537 | ₩81,657 | ₩78,055 | ₩78,858 | -3.28% | 436만 |
|---|
| 2026.02.26 | ₩80,318 | ₩81,778 | ₩79,327 | ₩81,670 | +1.68% | 454.2만 |
|---|
| 2026.02.25 | ₩83,385 | ₩83,572 | ₩81,818 | ₩82,260 | -1.35% | 406.3만 |
|---|
| 2026.02.24 | ₩78,671 | ₩81,095 | ₩78,430 | ₩80,090 | +1.80% | 279.1만 |
|---|
| 2026.02.23 | ₩80,238 | ₩81,269 | ₩78,256 | ₩79,166 | -1.34% | 245.2만 |
|---|
| 2026.02.20 | ₩77,747 | ₩79,997 | ₩77,747 | ₩79,541 | +2.31% | 254.2만 |
|---|
| 2026.02.19 | ₩75,618 | ₩79,488 | ₩75,497 | ₩79,394 | +4.99% | 308.3만 |
|---|
| 2026.02.18 | ₩78,524 | ₩80,291 | ₩77,801 | ₩79,488 | +1.23% | 349.6만 |
|---|
| 2026.02.17 | ₩74,667 | ₩77,921 | ₩73,730 | ₩77,506 | +3.80% | 393.3만 |
|---|
| 2026.02.13 | ₩77,131 | ₩79,274 | ₩76,569 | ₩78,885 | +2.27% | 282만 |
|---|
| 2026.02.12 | ₩80,345 | ₩80,747 | ₩77,519 | ₩78,430 | -2.38% | 380.9만 |
|---|
| 2026.02.11 | ₩80,345 | ₩81,349 | ₩77,934 | ₩80,854 | +0.63% | 355.1만 |
|---|
| 2026.02.10 | ₩77,118 | ₩78,631 | ₩76,997 | ₩78,122 | +1.30% | 212.6만 |
|---|
| 2026.02.09 | ₩74,091 | ₩77,667 | ₩73,703 | ₩77,466 | +4.55% | 371.7만 |
|---|
| 2026.02.06 | ₩73,100 | ₩73,890 | ₩72,779 | ₩73,663 | +0.77% | 417.6만 |
|---|
| 2026.02.05 | ₩73,208 | ₩75,002 | ₩71,493 | ₩71,614 | -2.18% | 594.7만 |
|---|
| 2026.02.04 | ₩80,264 | ₩80,599 | ₩74,011 | ₩74,855 | -6.74% | 555.4만 |
|---|
| 2026.02.03 | ₩77,091 | ₩79,956 | ₩76,609 | ₩79,327 | +2.90% | 730.7만 |
|---|
| 2026.02.02 | ₩73,301 | ₩74,091 | ₩72,284 | ₩73,060 | -0.33% | 809.9만 |
|---|
| 2026.01.30 | ₩74,627 | ₩75,243 | ₩71,333 | ₩71,989 | -3.53% | 640.2만 |
|---|
| 2026.01.29 | ₩80,278 | ₩81,296 | ₩76,448 | ₩78,082 | -2.74% | 638.8만 |
|---|
| 2026.01.28 | ₩76,261 | ₩76,515 | ₩74,828 | ₩76,127 | -0.18% | 302.5만 |
|---|
| 2026.01.27 | ₩73,341 | ₩75,604 | ₩73,341 | ₩75,578 | +3.05% | 364.7만 |
|---|
| 2026.01.26 | ₩74,560 | ₩74,908 | ₩73,234 | ₩73,315 | -1.67% | 491.7만 |
|---|
| 2026.01.23 | ₩72,310 | ₩72,310 | ₩70,650 | ₩70,985 | -1.83% | 655.2만 |
|---|
| 2026.01.22 | ₩71,574 | ₩72,029 | ₩68,280 | ₩68,614 | -4.13% | 604.1만 |
|---|
| 2026.01.21 | ₩71,306 | ₩72,310 | ₩70,382 | ₩70,971 | -0.47% | 848.7만 |
|---|
| 2026.01.20 | ₩67,557 | ₩67,838 | ₩66,592 | ₩67,235 | -0.48% | 440.2만 |
|---|
| 2026.01.16 | ₩68,213 | ₩68,548 | ₩66,592 | ₩67,677 | -0.79% | 318.8만 |
|---|
| 2026.01.15 | ₩68,414 | ₩70,195 | ₩68,320 | ₩69,994 | +2.31% | 442.8만 |
|---|
| 2026.01.14 | ₩68,534 | ₩70,087 | ₩67,865 | ₩69,873 | +1.95% | 432.1만 |
|---|
| 2026.01.13 | ₩68,253 | ₩68,360 | ₩66,552 | ₩66,673 | -2.32% | 356.8만 |
|---|
| 2026.01.12 | ₩68,226 | ₩68,668 | ₩67,530 | ₩67,704 | -0.77% | 461.6만 |
|---|
| 2026.01.09 | ₩66,767 | ₩67,516 | ₩66,137 | ₩66,405 | -0.54% | 355.8만 |
|---|
| 2026.01.08 | ₩65,401 | ₩66,177 | ₩64,557 | ₩66,151 | +1.15% | 419.8만 |
|---|
| 2026.01.07 | ₩66,967 | ₩67,329 | ₩65,427 | ₩66,579 | -0.58% | 399.6만 |
|---|
| 2026.01.06 | ₩67,275 | ₩69,954 | ₩67,182 | ₩68,748 | +2.19% | 412.3만 |
|---|
| 2026.01.05 | ₩65,789 | ₩67,369 | ₩65,588 | ₩66,954 | +1.77% | 342.3만 |
|---|
| 2026.01.02 | ₩65,280 | ₩65,910 | ₩63,740 | ₩64,316 | -1.48% | 262.5만 |
|---|
| 2025.12.31 | ₩63,954 | ₩64,704 | ₩63,673 | ₩64,129 | +0.27% | 178.2만 |
|---|
| 2025.12.30 | ₩64,651 | ₩65,186 | ₩64,155 | ₩64,236 | -0.64% | 283.7만 |
|---|
| 2025.12.29 | ₩63,472 | ₩64,075 | ₩62,147 | ₩63,914 | +0.70% | 490.6만 |
|---|
| 2025.12.26 | ₩62,937 | ₩65,039 | ₩62,843 | ₩64,062 | +1.79% | 403.4만 |
|---|
| 2025.12.24 | ₩62,923 | ₩62,923 | ₩61,008 | ₩62,334 | -0.94% | 111.8만 |
|---|
| 2025.12.23 | ₩61,839 | ₩63,017 | ₩61,558 | ₩62,602 | +1.23% | 353.4만 |
|---|
| 2025.12.22 | ₩60,660 | ₩60,767 | ₩59,790 | ₩60,486 | -0.29% | 402.9만 |
|---|
| 2025.12.19 | ₩60,580 | ₩61,437 | ₩59,549 | ₩59,910 | -1.11% | 528.7만 |
|---|
| 2025.12.18 | ₩59,643 | ₩60,741 | ₩59,509 | ₩60,580 | +1.57% | 635.1만 |
|---|
| 2025.12.17 | ₩59,857 | ₩60,205 | ₩58,652 | ₩59,254 | -1.01% | 620.5만 |
|---|
| 2025.12.16 | ₩58,612 | ₩58,906 | ₩57,594 | ₩57,808 | -1.37% | 537.9만 |
|---|
| 2025.12.15 | ₩59,080 | ₩59,120 | ₩57,366 | ₩57,661 | -2.40% | 449.7만 |
|---|
| 2025.12.12 | ₩60,272 | ₩60,393 | ₩57,005 | ₩57,821 | -4.07% | 600.6만 |
|---|
| 2025.12.11 | ₩59,254 | ₩60,741 | ₩59,080 | ₩60,312 | +1.79% | 465만 |
|---|
| 2025.12.10 | ₩60,259 | ₩60,285 | ₩58,049 | ₩58,571 | -2.80% | 589만 |
|---|
| 2025.12.09 | ₩58,665 | ₩60,272 | ₩58,317 | ₩59,897 | +2.10% | 342만 |
|---|
| 2025.12.08 | ₩60,781 | ₩60,982 | ₩59,335 | ₩59,361 | -2.34% | 241.1만 |
|---|
| 2025.12.05 | ₩61,865 | ₩62,214 | ₩60,272 | ₩60,352 | -2.45% | 438.9만 |
|---|
| 2025.12.04 | ₩60,098 | ₩60,808 | ₩59,843 | ₩60,098 | 0.00% | 375.6만 |
|---|
| 2025.12.03 | ₩59,375 | ₩60,125 | ₩59,228 | ₩59,522 | +0.25% | 466.3만 |
|---|
| 2025.12.02 | ₩58,049 | ₩58,277 | ₩56,964 | ₩57,888 | -0.28% | 290.1만 |
|---|
| 2025.12.01 | ₩59,107 | ₩59,535 | ₩57,942 | ₩57,982 | -1.90% | 551.4만 |
|---|
| 2025.11.28 | ₩57,741 | ₩58,183 | ₩57,299 | ₩57,433 | -0.53% | 123.1만 |
|---|
| 2025.11.26 | ₩57,058 | ₩57,795 | ₩56,978 | ₩57,018 | -0.07% | 212.9만 |
|---|
| 2025.11.25 | ₩56,429 | ₩56,817 | ₩56,000 | ₩56,563 | +0.24% | 403.4만 |
|---|
| 2025.11.24 | ₩53,429 | ₩55,398 | ₩52,907 | ₩55,036 | +3.01% | 370.9만 |
|---|
| 2025.11.21 | ₩51,916 | ₩53,992 | ₩51,555 | ₩53,403 | +2.86% | 596.4만 |
|---|
| 2025.11.20 | ₩54,072 | ₩54,648 | ₩50,885 | ₩51,193 | -5.32% | 488.4만 |
|---|
| 2025.11.19 | ₩53,148 | ₩55,170 | ₩52,894 | ₩53,670 | +0.98% | 432.6만 |
|---|
| 2025.11.18 | ₩53,215 | ₩53,577 | ₩51,675 | ₩52,331 | -1.66% | 584.4만 |
|---|
| 2025.11.17 | ₩54,675 | ₩55,170 | ₩53,590 | ₩54,099 | -1.05% | 223.8만 |
|---|
| 2025.11.14 | ₩55,304 | ₩56,656 | ₩54,594 | ₩55,050 | -0.46% | 466.4만 |
|---|
| 2025.11.13 | ₩58,558 | ₩58,786 | ₩55,076 | ₩56,081 | -4.23% | 377.6만 |
|---|
| 2025.11.12 | ₩57,875 | ₩58,719 | ₩57,781 | ₩58,558 | +1.18% | 248.9만 |
|---|
| 2025.11.11 | ₩56,804 | ₩57,929 | ₩56,804 | ₩57,487 | +1.20% | 274.2만 |
|---|
| 2025.11.10 | ₩56,964 | ₩57,339 | ₩56,268 | ₩56,697 | -0.47% | 312.8만 |
|---|
| 2025.11.07 | ₩54,956 | ₩55,545 | ₩54,460 | ₩55,023 | +0.12% | 354.1만 |
|---|
| 2025.11.06 | ₩56,697 | ₩57,072 | ₩55,398 | ₩55,505 | -2.10% | 399.4만 |
|---|
| 2025.11.05 | ₩55,384 | ₩55,933 | ₩54,675 | ₩55,853 | +0.85% | 305.2만 |
|---|
| 2025.11.04 | ₩54,434 | ₩55,840 | ₩54,005 | ₩55,036 | +1.11% | 328.7만 |
|---|
| 2025.11.03 | ₩56,697 | ₩57,313 | ₩56,174 | ₩57,165 | +0.83% | 374.8만 |
|---|
| 2025.10.31 | ₩57,621 | ₩58,009 | ₩56,911 | ₩57,473 | -0.26% | 166만 |
|---|
| 2025.10.30 | ₩57,915 | ₩58,009 | ₩56,777 | ₩57,688 | -0.39% | 204.4만 |
|---|
| 2025.10.29 | ₩58,598 | ₩60,232 | ₩58,304 | ₩58,839 | +0.41% | 351.6만 |
|---|
| 2025.10.28 | ₩57,299 | ₩58,344 | ₩56,523 | ₩57,848 | +0.96% | 427.4만 |
|---|
| 2025.10.27 | ₩57,125 | ₩57,353 | ₩55,491 | ₩55,974 | -2.02% | 320.9만 |
|---|
| 2025.10.24 | ₩56,683 | ₩57,259 | ₩56,188 | ₩56,924 | +0.43% | 246만 |
|---|
| 2025.10.23 | ₩57,112 | ₩57,915 | ₩56,616 | ₩56,884 | -0.40% | 292.2만 |
|---|
| 2025.10.22 | ₩57,580 | ₩59,147 | ₩55,692 | ₩56,469 | -1.93% | 428.9만 |
|---|
| 2025.10.21 | ₩58,063 | ₩58,437 | ₩56,389 | ₩57,366 | -1.20% | 365.9만 |
|---|
| 2025.10.20 | ₩58,920 | ₩59,736 | ₩58,384 | ₩59,308 | +0.66% | 262.5만 |
|---|
| 2025.10.17 | ₩58,370 | ₩59,080 | ₩56,898 | ₩58,049 | -0.55% | 318.9만 |
|---|
| 2025.10.16 | ₩58,290 | ₩59,897 | ₩58,170 | ₩59,321 | +1.77% | 443만 |
|---|
| 2025.10.15 | ₩58,920 | ₩59,027 | ₩57,259 | ₩58,665 | -0.43% | 313.1만 |
|---|
| 2025.10.14 | ₩57,272 | ₩59,040 | ₩56,000 | ₩57,902 | +1.10% | 462.8만 |
|---|
| 2025.10.13 | ₩59,000 | ₩60,018 | ₩57,701 | ₩59,683 | +1.16% | 421.2만 |
|---|
| 2025.10.10 | ₩58,558 | ₩59,308 | ₩55,170 | ₩56,054 | -4.28% | 851.4만 |
|---|
| 2025.10.09 | ₩59,321 | ₩59,415 | ₩57,969 | ₩58,759 | -0.95% | 886만 |
|---|
| 2025.10.08 | ₩56,750 | ₩58,692 | ₩56,067 | ₩57,594 | +1.49% | 997만 |
|---|
| 2025.10.07 | ₩58,237 | ₩58,464 | ₩56,737 | ₩56,777 | -2.51% | 446.5만 |
|---|
| 2025.10.06 | ₩58,397 | ₩59,147 | ₩57,607 | ₩57,634 | -1.31% | 312.7만 |
|---|
| 2025.10.03 | ₩58,826 | ₩58,893 | ₩57,580 | ₩57,888 | -1.59% | 281.4만 |
|---|
| 2025.10.02 | ₩59,187 | ₩59,803 | ₩57,487 | ₩58,089 | -1.86% | 340.1만 |
|---|
| 2025.10.01 | ₩59,161 | ₩59,736 | ₩58,183 | ₩59,080 | -0.14% | 335만 |
|---|
| 2025.09.30 | ₩58,692 | ₩59,482 | ₩58,022 | ₩58,772 | +0.14% | 495.5만 |
|---|
| 2025.09.29 | ₩56,027 | ₩59,120 | ₩55,572 | ₩59,053 | +5.40% | 674.7만 |
|---|
| 2025.09.26 | ₩53,041 | ₩55,840 | ₩52,974 | ₩55,491 | +4.62% | 531만 |
|---|
| 2025.09.25 | ₩53,483 | ₩54,112 | ₩52,452 | ₩53,523 | +0.08% | 528.4만 |
|---|
| 2025.09.24 | ₩53,309 | ₩54,942 | ₩53,054 | ₩53,577 | +0.50% | 1063.1만 |
|---|
| 2025.09.23 | ₩52,184 | ₩52,479 | ₩50,939 | ₩51,715 | -0.90% | 570.2만 |
|---|
| 2025.09.22 | ₩52,746 | ₩52,934 | ₩51,688 | ₩51,889 | -1.62% | 474.3만 |
|---|
| 2025.09.19 | ₩52,987 | ₩53,443 | ₩52,211 | ₩52,546 | -0.83% | 404.9만 |
|---|
| 2025.09.18 | ₩53,389 | ₩54,032 | ₩52,720 | ₩52,813 | -1.08% | 298.5만 |
|---|
| 2025.09.17 | ₩53,295 | ₩54,367 | ₩52,519 | ₩53,108 | -0.35% | 468.9만 |
|---|
| 2025.09.16 | ₩55,987 | ₩56,523 | ₩53,684 | ₩53,818 | -3.87% | 871.7만 |
|---|
| 2025.09.15 | ₩55,907 | ₩57,272 | ₩55,719 | ₩56,161 | +0.46% | 596만 |
|---|
| 2025.09.12 | ₩55,880 | ₩56,523 | ₩54,996 | ₩56,094 | +0.38% | 661.5만 |
|---|
| 2025.09.11 | ₩53,577 | ₩56,107 | ₩53,577 | ₩55,786 | +4.12% | 826.7만 |
|---|
| 2025.09.10 | ₩53,563 | ₩54,474 | ₩53,202 | ₩54,166 | +1.13% | 1316.1만 |
|---|
| 2025.09.09 | ₩54,434 | ₩55,639 | ₩51,635 | ₩52,318 | -3.89% | 4172.1만 |
|---|
| 2025.09.08 | ₩47,323 | ₩47,872 | ₩45,944 | ₩47,015 | -0.65% | 638.9만 |
|---|
| 2025.09.05 | ₩44,698 | ₩46,131 | ₩44,511 | ₩45,944 | +2.79% | 520만 |
|---|
| 2025.09.04 | ₩44,551 | ₩44,698 | ₩42,422 | ₩43,882 | -1.50% | 1257.8만 |
|---|
| 2025.09.03 | ₩45,529 | ₩46,747 | ₩45,154 | ₩45,167 | -0.79% | 882.6만 |
|---|
| 2025.09.02 | ₩45,194 | ₩45,462 | ₩43,989 | ₩44,926 | -0.59% | 373.9만 |
|---|
| 2025.08.29 | ₩45,395 | ₩46,064 | ₩45,207 | ₩45,783 | +0.86% | 249.8만 |
|---|