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 | ₩89,792 | ₩91,280 | ₩89,377 | ₩91,199 | +1.57% | 283만 |
| 2026.10.08 | ₩87,152 | ₩87,822 | ₩86,455 | ₩86,870 | -0.32% | 235.4만 |
| 2026.10.07 | ₩88,170 | ₩88,170 | ₩87,071 | ₩87,634 | -0.61% | 149.9만 |
| 2026.10.06 | ₩91,467 | ₩91,534 | ₩89,738 | ₩89,926 | -1.68% | 173.5만 |
| 2026.10.05 | ₩91,467 | ₩91,990 | ₩89,886 | ₩90,958 | -0.56% | 216.5만 |
| 2026.10.02 | ₩89,497 | ₩92,017 | ₩88,814 | ₩91,883 | +2.67% | 393만 |
| 2026.10.01 | ₩86,495 | ₩88,237 | ₩85,852 | ₩87,407 | +1.05% | 282만 |
| 2026.09.30 | ₩88,237 | ₩90,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,170 |
| -0.08% |
| 432만 |
| 2026.09.29 | ₩87,929 | ₩88,599 | ₩86,602 | ₩86,911 | -1.16% | 292.6만 |
|---|
| 2026.09.28 | ₩85,906 | ₩87,460 | ₩85,772 | ₩87,326 | +1.65% | 328.7만 |
|---|
| 2026.09.25 | ₩88,318 | ₩89,042 | ₩87,688 | ₩88,519 | +0.23% | 321.6만 |
|---|
| 2026.09.24 | ₩88,774 | ₩89,176 | ₩86,026 | ₩89,135 | +0.41% | 394.8만 |
|---|
| 2026.09.23 | ₩89,537 | ₩89,939 | ₩88,036 | ₩89,524 | -0.01% | 347.5만 |
|---|
| 2026.09.22 | ₩90,851 | ₩92,982 | ₩90,275 | ₩92,312 | +1.61% | 216.1만 |
|---|
| 2026.09.21 | ₩89,886 | ₩90,275 | ₩88,452 | ₩89,470 | -0.46% | 213.1만 |
|---|
| 2026.09.18 | ₩87,487 | ₩87,902 | ₩86,321 | ₩87,809 | +0.37% | 207.8만 |
|---|
| 2026.09.17 | ₩87,795 | ₩89,042 | ₩87,393 | ₩87,407 | -0.44% | 159.4만 |
|---|
| 2026.09.16 | ₩87,487 | ₩87,648 | ₩84,579 | ₩86,107 | -1.58% | 202.5만 |
|---|
| 2026.09.15 | ₩87,849 | ₩87,849 | ₩85,289 | ₩86,643 | -1.37% | 301.4만 |
|---|
| 2026.09.14 | ₩85,852 | ₩89,082 | ₩84,713 | ₩88,787 | +3.42% | 336.8만 |
|---|
| 2026.09.11 | ₩89,202 | ₩89,578 | ₩88,237 | ₩89,042 | -0.18% | 211.7만 |
|---|
| 2026.09.10 | ₩87,929 | ₩88,666 | ₩86,388 | ₩88,318 | +0.44% | 389.8만 |
|---|
| 2026.09.09 | ₩95,180 | ₩96,037 | ₩92,620 | ₩94,268 | -0.96% | 313.6만 |
|---|
| 2026.09.08 | ₩95,716 | ₩97,243 | ₩95,220 | ₩96,453 | +0.77% | 540.9만 |
|---|
| 2026.09.04 | ₩90,569 | ₩92,982 | ₩90,556 | ₩92,606 | +2.25% | 212만 |
|---|
| 2026.09.03 | ₩92,593 | ₩93,022 | ₩90,301 | ₩92,231 | -0.39% | 244.5만 |
|---|
| 2026.09.02 | ₩90,918 | ₩92,017 | ₩89,042 | ₩89,886 | -1.14% | 204.9만 |
|---|
| 2026.09.01 | ₩89,993 | ₩91,079 | ₩89,015 | ₩89,511 | -0.54% | 374.5만 |
|---|
| 2026.08.31 | ₩94,148 | ₩94,148 | ₩90,945 | ₩91,293 | -3.03% | 265.6만 |
|---|
| 2026.08.28 | ₩96,010 | ₩96,131 | ₩92,392 | ₩92,928 | -3.21% | 323.5만 |
|---|
| 2026.08.27 | ₩95,314 | ₩95,608 | ₩94,174 | ₩94,536 | -0.82% | 259.5만 |
|---|
| 2026.08.26 | ₩95,850 | ₩96,399 | ₩95,180 | ₩95,314 | -0.56% | 404.3만 |
|---|
| 2026.08.25 | ₩92,888 | ₩95,997 | ₩92,821 | ₩95,984 | +3.33% | 397.6만 |
|---|
| 2026.08.24 | ₩93,344 | ₩94,174 | ₩92,191 | ₩94,081 | +0.79% | 281.4만 |
|---|
| 2026.08.21 | ₩91,561 | ₩93,089 | ₩91,132 | ₩92,740 | +1.29% | 487.3만 |
|---|
| 2026.08.20 | ₩86,455 | ₩88,827 | ₩86,241 | ₩88,666 | +2.56% | 214.5만 |
|---|
| 2026.08.19 | ₩87,889 | ₩89,068 | ₩86,991 | ₩88,385 | +0.56% | 224.9만 |
|---|
| 2026.08.18 | ₩85,852 | ₩86,482 | ₩84,190 | ₩85,651 | -0.23% | 321.4만 |
|---|
| 2026.08.17 | ₩86,241 | ₩87,340 | ₩85,879 | ₩86,897 | +0.76% | 238.9만 |
|---|
| 2026.08.14 | ₩85,195 | ₩86,468 | ₩84,726 | ₩85,142 | -0.06% | 141.3만 |
|---|
| 2026.08.13 | ₩87,219 | ₩87,380 | ₩84,847 | ₩85,450 | -2.03% | 242만 |
|---|
| 2026.08.12 | ₩91,105 | ₩91,266 | ₩88,371 | ₩88,385 | -2.99% | 178.2만 |
|---|
| 2026.08.11 | ₩89,886 | ₩90,328 | ₩88,492 | ₩88,640 | -1.39% | 235.2만 |
|---|
| 2026.08.10 | ₩89,082 | ₩90,864 | ₩87,969 | ₩89,618 | +0.60% | 253.9만 |
|---|
| 2026.08.07 | ₩89,604 | ₩90,020 | ₩88,640 | ₩89,082 | -0.58% | 218.8만 |
|---|
| 2026.08.06 | ₩87,152 | ₩89,470 | ₩87,045 | ₩88,613 | +1.68% | 326.5만 |
|---|
| 2026.08.05 | ₩88,063 | ₩89,068 | ₩87,849 | ₩88,519 | +0.52% | 352.9만 |
|---|
| 2026.08.04 | ₩85,276 | ₩87,809 | ₩84,753 | ₩86,763 | +1.74% | 452.9만 |
|---|
| 2026.08.03 | ₩79,593 | ₩81,269 | ₩79,245 | ₩80,679 | +1.36% | 227.8만 |
|---|
| 2026.07.31 | ₩83,721 | ₩83,842 | ₩80,371 | ₩80,732 | -3.57% | 464.6만 |
|---|
| 2026.07.30 | ₩82,354 | ₩83,895 | ₩80,786 | ₩83,748 | +1.69% | 455만 |
|---|
| 2026.07.29 | ₩77,918 | ₩79,781 | ₩76,015 | ₩77,034 | -1.14% | 349.6만 |
|---|
| 2026.07.28 | ₩78,132 | ₩79,446 | ₩76,591 | ₩78,575 | +0.57% | 252.7만 |
|---|
| 2026.07.27 | ₩81,188 | ₩81,711 | ₩78,722 | ₩80,076 | -1.37% | 298만 |
|---|
| 2026.07.24 | ₩80,987 | ₩82,140 | ₩80,518 | ₩80,665 | -0.40% | 337.1만 |
|---|
| 2026.07.23 | ₩78,963 | ₩80,840 | ₩78,494 | ₩80,210 | +1.58% | 424.7만 |
|---|
| 2026.07.22 | ₩75,559 | ₩77,034 | ₩75,559 | ₩76,672 | +1.47% | 365.5만 |
|---|
| 2026.07.21 | ₩73,951 | ₩76,256 | ₩73,589 | ₩76,162 | +2.99% | 497.9만 |
|---|
| 2026.07.20 | ₩72,866 | ₩73,697 | ₩72,102 | ₩73,040 | +0.24% | 400.1만 |
|---|
| 2026.07.17 | ₩72,464 | ₩74,956 | ₩71,887 | ₩73,777 | +1.81% | 372.5만 |
|---|
| 2026.07.16 | ₩75,881 | ₩76,189 | ₩74,675 | ₩74,769 | -1.47% | 226.8만 |
|---|
| 2026.07.15 | ₩80,277 | ₩80,464 | ₩76,457 | ₩77,663 | -3.26% | 450.6만 |
|---|
| 2026.07.14 | ₩79,205 | ₩80,746 | ₩79,205 | ₩80,531 | +1.68% | 449.1만 |
|---|
| 2026.07.13 | ₩78,132 | ₩78,615 | ₩77,342 | ₩78,360 | +0.29% | 363.5만 |
|---|
| 2026.07.10 | ₩77,409 | ₩80,545 | ₩77,382 | ₩80,170 | +3.57% | 394.6만 |
|---|
| 2026.07.09 | ₩76,591 | ₩80,304 | ₩76,055 | ₩79,379 | +3.64% | 350.3만 |
|---|
| 2026.07.08 | ₩75,559 | ₩76,002 | ₩72,423 | ₩75,224 | -0.44% | 432.9만 |
|---|
| 2026.07.07 | ₩79,245 | ₩79,754 | ₩77,302 | ₩78,226 | -1.29% | 277.1만 |
|---|
| 2026.07.06 | ₩81,590 | ₩82,716 | ₩80,598 | ₩82,354 | +0.94% | 234.8만 |
|---|
| 2026.07.02 | ₩80,277 | ₩82,434 | ₩79,365 | ₩80,424 | +0.18% | 257.1만 |
|---|
| 2026.07.01 | ₩78,039 | ₩80,089 | ₩77,985 | ₩79,540 | +1.92% | 200.1만 |
|---|
| 2026.06.30 | ₩79,808 | ₩80,290 | ₩78,843 | ₩79,687 | -0.15% | 195만 |
|---|
| 2026.06.29 | ₩78,628 | ₩78,628 | ₩76,564 | ₩77,985 | -0.82% | 270.1만 |
|---|
| 2026.06.26 | ₩78,052 | ₩80,317 | ₩77,395 | ₩78,025 | -0.03% | 329만 |
|---|
| 2026.06.25 | ₩79,902 | ₩80,330 | ₩78,065 | ₩79,071 | -1.04% | 200.2만 |
|---|
| 2026.06.24 | ₩76,002 | ₩77,570 | ₩75,023 | ₩77,328 | +1.75% | 485.2만 |
|---|
| 2026.06.23 | ₩79,365 | ₩80,974 | ₩78,669 | ₩79,902 | +0.68% | 333.4만 |
|---|
| 2026.06.22 | ₩84,860 | ₩85,262 | ₩83,694 | ₩85,155 | +0.35% | 340.5만 |
|---|
| 2026.06.18 | ₩86,643 | ₩87,541 | ₩85,410 | ₩86,254 | -0.45% | 308.3만 |
|---|
| 2026.06.17 | ₩89,537 | ₩91,065 | ₩87,943 | ₩88,130 | -1.57% | 370.9만 |
|---|
| 2026.06.16 | ₩89,524 | ₩90,824 | ₩88,626 | ₩89,779 | +0.28% | 322.3만 |
|---|
| 2026.06.15 | ₩91,306 | ₩91,749 | ₩88,371 | ₩88,666 | -2.89% | 278만 |
|---|
| 2026.06.12 | ₩86,844 | ₩88,144 | ₩86,455 | ₩86,897 | +0.06% | 264.9만 |
|---|
| 2026.06.11 | ₩82,488 | ₩85,530 | ₩81,550 | ₩85,235 | +3.33% | 253.7만 |
|---|
| 2026.06.10 | ₩81,416 | ₩82,568 | ₩79,486 | ₩80,290 | -1.38% | 304.9만 |
|---|
| 2026.06.09 | ₩84,793 | ₩85,584 | ₩79,754 | ₩82,957 | -2.17% | 262.6만 |
|---|
| 2026.06.08 | ₩83,895 | ₩84,391 | ₩82,689 | ₩83,212 | -0.81% | 222.7만 |
|---|
| 2026.06.05 | ₩87,112 | ₩87,273 | ₩81,818 | ₩82,649 | -5.12% | 483.9만 |
|---|
| 2026.06.04 | ₩89,470 | ₩90,851 | ₩89,028 | ₩90,167 | +0.78% | 223.7만 |
|---|
| 2026.06.03 | ₩91,400 | ₩92,218 | ₩89,430 | ₩90,100 | -1.42% | 351.6만 |
|---|
| 2026.06.02 | ₩91,239 | ₩95,488 | ₩91,226 | ₩94,563 | +3.64% | 506.5만 |
|---|
| 2026.06.01 | ₩87,902 | ₩91,414 | ₩87,058 | ₩90,931 | +3.45% | 277.3만 |
|---|
| 2026.05.29 | ₩88,385 | ₩89,377 | ₩87,554 | ₩88,666 | +0.32% | 259.6만 |
|---|
| 2026.05.28 | ₩86,736 | ₩89,310 | ₩85,611 | ₩88,572 | +2.12% | 357.1만 |
|---|
| 2026.05.27 | ₩86,857 | ₩87,487 | ₩85,369 | ₩87,433 | +0.66% | 303.2만 |
|---|
| 2026.05.26 | ₩85,919 | ₩87,447 | ₩85,919 | ₩87,393 | +1.72% | 401만 |
|---|
| 2026.05.22 | ₩83,265 | ₩84,847 | ₩82,904 | ₩83,976 | +0.85% | 295.7만 |
|---|
| 2026.05.21 | ₩81,925 | ₩84,793 | ₩81,791 | ₩84,431 | +3.06% | 315.1만 |
|---|
| 2026.05.20 | ₩80,974 | ₩82,381 | ₩79,942 | ₩82,046 | +1.32% | 321.4만 |
|---|
| 2026.05.19 | ₩78,923 | ₩80,505 | ₩78,401 | ₩79,580 | +0.83% | 392.8만 |
|---|
| 2026.05.18 | ₩83,172 | ₩83,172 | ₩79,835 | ₩80,732 | -2.93% | 279.9만 |
|---|
| 2026.05.15 | ₩81,255 | ₩82,796 | ₩80,558 | ₩82,220 | +1.19% | 353.7만 |
|---|
| 2026.05.14 | ₩89,591 | ₩89,698 | ₩87,621 | ₩87,648 | -2.17% | 272만 |
|---|
| 2026.05.13 | ₩88,948 | ₩90,690 | ₩88,010 | ₩89,578 | +0.71% | 311.7만 |
|---|
| 2026.05.12 | ₩86,602 | ₩88,599 | ₩84,833 | ₩88,412 | +2.09% | 319.2만 |
|---|
| 2026.05.11 | ₩87,286 | ₩89,122 | ₩86,937 | ₩87,500 | +0.25% | 284.7만 |
|---|
| 2026.05.08 | ₩84,324 | ₩87,004 | ₩84,043 | ₩86,937 | +3.10% | 383.8만 |
|---|
| 2026.05.07 | ₩85,812 | ₩85,865 | ₩81,336 | ₩81,429 | -5.11% | 394.9만 |
|---|
| 2026.05.06 | ₩83,480 | ₩84,445 | ₩82,756 | ₩83,105 | -0.45% | 488.6만 |
|---|
| 2026.05.05 | ₩77,918 | ₩78,012 | ₩77,060 | ₩77,462 | -0.58% | 194.4만 |
|---|
| 2026.05.04 | ₩77,583 | ₩77,690 | ₩75,171 | ₩76,082 | -1.93% | 194.1만 |
|---|
| 2026.05.01 | ₩77,744 | ₩79,607 | ₩77,663 | ₩77,663 | -0.10% | 234.2만 |
|---|
| 2026.04.30 | ₩77,744 | ₩78,695 | ₩76,725 | ₩78,307 | +0.72% | 338.8만 |
|---|
| 2026.04.29 | ₩77,342 | ₩77,462 | ₩75,238 | ₩75,372 | -2.55% | 209.4만 |
|---|
| 2026.04.28 | ₩77,556 | ₩78,615 | ₩76,310 | ₩77,476 | -0.10% | 320.1만 |
|---|
| 2026.04.27 | ₩80,679 | ₩80,813 | ₩79,138 | ₩80,706 | +0.03% | 206.8만 |
|---|
| 2026.04.24 | ₩81,322 | ₩81,952 | ₩80,263 | ₩80,639 | -0.84% | 310.7만 |
|---|
| 2026.04.23 | ₩81,898 | ₩84,793 | ₩79,794 | ₩81,416 | -0.59% | 726.8만 |
|---|
| 2026.04.22 | ₩78,119 | ₩79,660 | ₩77,891 | ₩79,419 | +1.66% | 304.5만 |
|---|
| 2026.04.21 | ₩78,896 | ₩79,218 | ₩75,868 | ₩76,002 | -3.67% | 278.6만 |
|---|
| 2026.04.20 | ₩79,205 | ₩80,036 | ₩78,655 | ₩79,245 | +0.05% | 192.8만 |
|---|
| 2026.04.17 | ₩79,955 | ₩81,242 | ₩78,803 | ₩79,580 | -0.47% | 424.3만 |
|---|
| 2026.04.16 | ₩79,124 | ₩79,285 | ₩77,503 | ₩77,543 | -2.00% | 174.7만 |
|---|
| 2026.04.15 | ₩78,709 | ₩79,339 | ₩77,395 | ₩78,106 | -0.77% | 185.7만 |
|---|
| 2026.04.14 | ₩78,602 | ₩78,923 | ₩77,717 | ₩78,923 | +0.41% | 471만 |
|---|
| 2026.04.13 | ₩75,063 | ₩77,074 | ₩75,010 | ₩76,926 | +2.48% | 208.9만 |
|---|
| 2026.04.10 | ₩76,149 | ₩76,538 | ₩74,889 | ₩75,734 | -0.55% | 291.7만 |
|---|
| 2026.04.09 | ₩75,184 | ₩76,136 | ₩73,174 | ₩73,254 | -2.57% | 301.4만 |
|---|
| 2026.04.08 | ₩76,725 | ₩76,953 | ₩74,005 | ₩74,635 | -2.72% | 426.9만 |
|---|
| 2026.04.07 | ₩70,587 | ₩70,614 | ₩68,832 | ₩70,413 | -0.25% | 229.6만 |
|---|
| 2026.04.06 | ₩70,896 | ₩71,418 | ₩69,529 | ₩70,842 | -0.08% | 133.9만 |
|---|
| 2026.04.02 | ₩67,639 | ₩70,896 | ₩67,612 | ₩70,802 | +4.68% | 323.5만 |
|---|
| 2026.04.01 | ₩71,365 | ₩72,276 | ₩70,788 | ₩71,271 | -0.13% | 345.1만 |
|---|
| 2026.03.31 | ₩67,063 | ₩69,488 | ₩66,674 | ₩69,354 | +3.42% | 358.1만 |
|---|
| 2026.03.30 | ₩65,923 | ₩66,272 | ₩64,221 | ₩64,757 | -1.77% | 283.5만 |
|---|
| 2026.03.27 | ₩63,404 | ₩65,669 | ₩63,243 | ₩65,052 | +2.60% | 354.5만 |
|---|
| 2026.03.26 | ₩64,771 | ₩65,749 | ₩64,235 | ₩65,093 | +0.50% | 459.6만 |
|---|
| 2026.03.25 | ₩67,210 | ₩67,934 | ₩66,567 | ₩67,491 | +0.42% | 318만 |
|---|
| 2026.03.24 | ₩62,774 | ₩65,253 | ₩62,359 | ₩65,079 | +3.67% | 483.1만 |
|---|
| 2026.03.23 | ₩64,664 | ₩65,588 | ₩63,230 | ₩64,623 | -0.06% | 533.6만 |
|---|
| 2026.03.20 | ₩63,122 | ₩63,672 | ₩60,214 | ₩60,791 | -3.69% | 951.6만 |
|---|
| 2026.03.19 | ₩59,785 | ₩64,262 | ₩59,705 | ₩63,471 | +6.16% | 800.5만 |
|---|
| 2026.03.18 | ₩65,749 | ₩65,749 | ₩64,329 | ₩65,521 | -0.35% | 483만 |
|---|
| 2026.03.17 | ₩67,210 | ₩67,545 | ₩66,151 | ₩66,955 | -0.38% | 280.7만 |
|---|
| 2026.03.16 | ₩66,138 | ₩67,237 | ₩65,789 | ₩67,143 | +1.52% | 392만 |
|---|
| 2026.03.13 | ₩67,465 | ₩68,751 | ₩65,307 | ₩66,379 | -1.61% | 527.6만 |
|---|
| 2026.03.12 | ₩70,279 | ₩70,507 | ₩68,229 | ₩69,515 | -1.09% | 416.8만 |
|---|
| 2026.03.11 | ₩69,408 | ₩72,155 | ₩69,033 | ₩71,391 | +2.86% | 611.3만 |
|---|
| 2026.03.10 | ₩70,480 | ₩71,753 | ₩70,078 | ₩70,319 | -0.23% | 337.8만 |
|---|
| 2026.03.09 | ₩65,401 | ₩68,711 | ₩64,503 | ₩68,282 | +4.41% | 699만 |
|---|
| 2026.03.06 | ₩67,411 | ₩68,939 | ₩66,540 | ₩67,733 | +0.48% | 368.8만 |
|---|
| 2026.03.05 | ₩72,866 | ₩73,495 | ₩70,654 | ₩71,659 | -1.66% | 531.3만 |
|---|
| 2026.03.04 | ₩75,050 | ₩75,707 | ₩73,978 | ₩74,380 | -0.89% | 440.7만 |
|---|
| 2026.03.03 | ₩72,128 | ₩74,715 | ₩70,413 | ₩74,326 | +3.05% | 823.6만 |
|---|
| 2026.03.02 | ₩76,953 | ₩77,194 | ₩75,466 | ₩76,645 | -0.40% | 695.6만 |
|---|
| 2026.02.27 | ₩81,604 | ₩81,724 | ₩78,119 | ₩78,923 | -3.28% | 436만 |
|---|
| 2026.02.26 | ₩80,384 | ₩81,845 | ₩79,392 | ₩81,738 | +1.68% | 454.2만 |
|---|
| 2026.02.25 | ₩83,453 | ₩83,641 | ₩81,885 | ₩82,327 | -1.35% | 406.3만 |
|---|
| 2026.02.24 | ₩78,736 | ₩81,161 | ₩78,494 | ₩80,156 | +1.80% | 279.1만 |
|---|
| 2026.02.23 | ₩80,304 | ₩81,336 | ₩78,320 | ₩79,231 | -1.34% | 245.2만 |
|---|
| 2026.02.20 | ₩77,811 | ₩80,062 | ₩77,811 | ₩79,607 | +2.31% | 254.2만 |
|---|
| 2026.02.19 | ₩75,680 | ₩79,553 | ₩75,559 | ₩79,459 | +4.99% | 308.3만 |
|---|
| 2026.02.18 | ₩78,588 | ₩80,357 | ₩77,864 | ₩79,553 | +1.23% | 349.6만 |
|---|
| 2026.02.17 | ₩74,728 | ₩77,985 | ₩73,790 | ₩77,570 | +3.80% | 393.3만 |
|---|
| 2026.02.13 | ₩77,194 | ₩79,339 | ₩76,631 | ₩78,950 | +2.27% | 282만 |
|---|
| 2026.02.12 | ₩80,411 | ₩80,813 | ₩77,583 | ₩78,494 | -2.38% | 380.9만 |
|---|
| 2026.02.11 | ₩80,411 | ₩81,416 | ₩77,998 | ₩80,920 | +0.63% | 355.1만 |
|---|
| 2026.02.10 | ₩77,181 | ₩78,695 | ₩77,060 | ₩78,186 | +1.30% | 212.6만 |
|---|
| 2026.02.09 | ₩74,152 | ₩77,730 | ₩73,764 | ₩77,529 | +4.55% | 371.7만 |
|---|
| 2026.02.06 | ₩73,160 | ₩73,951 | ₩72,839 | ₩73,723 | +0.77% | 417.6만 |
|---|
| 2026.02.05 | ₩73,268 | ₩75,063 | ₩71,552 | ₩71,673 | -2.18% | 594.7만 |
|---|
| 2026.02.04 | ₩80,330 | ₩80,665 | ₩74,072 | ₩74,916 | -6.74% | 555.4만 |
|---|
| 2026.02.03 | ₩77,154 | ₩80,022 | ₩76,672 | ₩79,392 | +2.90% | 730.7만 |
|---|
| 2026.02.02 | ₩73,361 | ₩74,152 | ₩72,343 | ₩73,120 | -0.33% | 809.9만 |
|---|
| 2026.01.30 | ₩74,688 | ₩75,305 | ₩71,391 | ₩72,048 | -3.53% | 640.2만 |
|---|
| 2026.01.29 | ₩80,344 | ₩81,362 | ₩76,511 | ₩78,146 | -2.74% | 638.8만 |
|---|
| 2026.01.28 | ₩76,323 | ₩76,578 | ₩74,889 | ₩76,189 | -0.18% | 302.5만 |
|---|
| 2026.01.27 | ₩73,402 | ₩75,667 | ₩73,402 | ₩75,640 | +3.05% | 364.7만 |
|---|
| 2026.01.26 | ₩74,621 | ₩74,970 | ₩73,294 | ₩73,375 | -1.67% | 491.7만 |
|---|
| 2026.01.23 | ₩72,370 | ₩72,370 | ₩70,708 | ₩71,043 | -1.83% | 655.2만 |
|---|
| 2026.01.22 | ₩71,633 | ₩72,088 | ₩68,336 | ₩68,671 | -4.13% | 604.1만 |
|---|
| 2026.01.21 | ₩71,365 | ₩72,370 | ₩70,440 | ₩71,030 | -0.47% | 848.7만 |
|---|
| 2026.01.20 | ₩67,612 | ₩67,894 | ₩66,647 | ₩67,290 | -0.48% | 440.2만 |
|---|
| 2026.01.16 | ₩68,269 | ₩68,604 | ₩66,647 | ₩67,733 | -0.79% | 318.8만 |
|---|
| 2026.01.15 | ₩68,470 | ₩70,252 | ₩68,376 | ₩70,051 | +2.31% | 442.8만 |
|---|
| 2026.01.14 | ₩68,590 | ₩70,145 | ₩67,920 | ₩69,931 | +1.95% | 432.1만 |
|---|
| 2026.01.13 | ₩68,309 | ₩68,416 | ₩66,607 | ₩66,728 | -2.32% | 356.8만 |
|---|
| 2026.01.12 | ₩68,282 | ₩68,724 | ₩67,585 | ₩67,760 | -0.77% | 461.6만 |
|---|
| 2026.01.09 | ₩66,821 | ₩67,572 | ₩66,191 | ₩66,460 | -0.54% | 355.8만 |
|---|
| 2026.01.08 | ₩65,454 | ₩66,232 | ₩64,610 | ₩66,205 | +1.15% | 419.8만 |
|---|
| 2026.01.07 | ₩67,022 | ₩67,384 | ₩65,481 | ₩66,634 | -0.58% | 399.6만 |
|---|
| 2026.01.06 | ₩67,331 | ₩70,011 | ₩67,237 | ₩68,805 | +2.19% | 412.3만 |
|---|
| 2026.01.05 | ₩65,843 | ₩67,424 | ₩65,642 | ₩67,009 | +1.77% | 342.3만 |
|---|
| 2026.01.02 | ₩65,334 | ₩65,964 | ₩63,793 | ₩64,369 | -1.48% | 262.5만 |
|---|
| 2025.12.31 | ₩64,007 | ₩64,757 | ₩63,726 | ₩64,181 | +0.27% | 178.2만 |
|---|
| 2025.12.30 | ₩64,704 | ₩65,240 | ₩64,208 | ₩64,288 | -0.64% | 283.7만 |
|---|
| 2025.12.29 | ₩63,525 | ₩64,128 | ₩62,198 | ₩63,967 | +0.70% | 490.6만 |
|---|
| 2025.12.26 | ₩62,988 | ₩65,093 | ₩62,895 | ₩64,114 | +1.79% | 403.4만 |
|---|
| 2025.12.24 | ₩62,975 | ₩62,975 | ₩61,059 | ₩62,385 | -0.94% | 111.8만 |
|---|
| 2025.12.23 | ₩61,890 | ₩63,069 | ₩61,608 | ₩62,653 | +1.23% | 353.4만 |
|---|
| 2025.12.22 | ₩60,710 | ₩60,817 | ₩59,839 | ₩60,536 | -0.29% | 402.9만 |
|---|
| 2025.12.19 | ₩60,630 | ₩61,487 | ₩59,598 | ₩59,960 | -1.11% | 528.7만 |
|---|
| 2025.12.18 | ₩59,692 | ₩60,791 | ₩59,558 | ₩60,630 | +1.57% | 635.1만 |
|---|
| 2025.12.17 | ₩59,906 | ₩60,254 | ₩58,700 | ₩59,303 | -1.01% | 620.5만 |
|---|
| 2025.12.16 | ₩58,660 | ₩58,955 | ₩57,641 | ₩57,856 | -1.37% | 537.9만 |
|---|
| 2025.12.15 | ₩59,129 | ₩59,169 | ₩57,413 | ₩57,708 | -2.40% | 449.7만 |
|---|
| 2025.12.12 | ₩60,321 | ₩60,442 | ₩57,051 | ₩57,869 | -4.07% | 600.6만 |
|---|
| 2025.12.11 | ₩59,303 | ₩60,791 | ₩59,129 | ₩60,362 | +1.79% | 465만 |
|---|
| 2025.12.10 | ₩60,308 | ₩60,335 | ₩58,097 | ₩58,619 | -2.80% | 589만 |
|---|
| 2025.12.09 | ₩58,713 | ₩60,321 | ₩58,365 | ₩59,946 | +2.10% | 342만 |
|---|
| 2025.12.08 | ₩60,831 | ₩61,032 | ₩59,383 | ₩59,410 | -2.34% | 241.1만 |
|---|
| 2025.12.05 | ₩61,916 | ₩62,265 | ₩60,321 | ₩60,402 | -2.45% | 438.9만 |
|---|
| 2025.12.04 | ₩60,147 | ₩60,858 | ₩59,893 | ₩60,147 | 0.00% | 375.6만 |
|---|
| 2025.12.03 | ₩59,424 | ₩60,174 | ₩59,276 | ₩59,571 | +0.25% | 466.3만 |
|---|
| 2025.12.02 | ₩58,097 | ₩58,325 | ₩57,011 | ₩57,936 | -0.28% | 290.1만 |
|---|
| 2025.12.01 | ₩59,156 | ₩59,584 | ₩57,990 | ₩58,030 | -1.90% | 551.4만 |
|---|
| 2025.11.28 | ₩57,789 | ₩58,231 | ₩57,346 | ₩57,480 | -0.53% | 123.1만 |
|---|
| 2025.11.26 | ₩57,105 | ₩57,842 | ₩57,025 | ₩57,065 | -0.07% | 212.9만 |
|---|
| 2025.11.25 | ₩56,475 | ₩56,864 | ₩56,046 | ₩56,609 | +0.24% | 403.4만 |
|---|
| 2025.11.24 | ₩53,473 | ₩55,443 | ₩52,951 | ₩55,081 | +3.01% | 370.9만 |
|---|
| 2025.11.21 | ₩51,959 | ₩54,036 | ₩51,597 | ₩53,446 | +2.86% | 596.4만 |
|---|
| 2025.11.20 | ₩54,116 | ₩54,693 | ₩50,927 | ₩51,235 | -5.32% | 488.4만 |
|---|
| 2025.11.19 | ₩53,192 | ₩55,215 | ₩52,937 | ₩53,714 | +0.98% | 432.6만 |
|---|
| 2025.11.18 | ₩53,259 | ₩53,621 | ₩51,718 | ₩52,374 | -1.66% | 584.4만 |
|---|
| 2025.11.17 | ₩54,720 | ₩55,215 | ₩53,634 | ₩54,143 | -1.05% | 223.8만 |
|---|
| 2025.11.14 | ₩55,349 | ₩56,703 | ₩54,639 | ₩55,095 | -0.46% | 466.4만 |
|---|
| 2025.11.13 | ₩58,606 | ₩58,834 | ₩55,122 | ₩56,127 | -4.23% | 377.6만 |
|---|
| 2025.11.12 | ₩57,923 | ₩58,767 | ₩57,829 | ₩58,606 | +1.18% | 248.9만 |
|---|
| 2025.11.11 | ₩56,850 | ₩57,976 | ₩56,850 | ₩57,534 | +1.20% | 274.2만 |
|---|
| 2025.11.10 | ₩57,011 | ₩57,387 | ₩56,314 | ₩56,743 | -0.47% | 312.8만 |
|---|
| 2025.11.07 | ₩55,001 | ₩55,591 | ₩54,505 | ₩55,068 | +0.12% | 354.1만 |
|---|
| 2025.11.06 | ₩56,743 | ₩57,118 | ₩55,443 | ₩55,550 | -2.10% | 399.4만 |
|---|
| 2025.11.05 | ₩55,430 | ₩55,979 | ₩54,720 | ₩55,899 | +0.85% | 305.2만 |
|---|
| 2025.11.04 | ₩54,478 | ₩55,886 | ₩54,049 | ₩55,081 | +1.11% | 328.7만 |
|---|
| 2025.11.03 | ₩56,743 | ₩57,360 | ₩56,221 | ₩57,212 | +0.83% | 374.8만 |
|---|
| 2025.10.31 | ₩57,668 | ₩58,057 | ₩56,958 | ₩57,521 | -0.26% | 166만 |
|---|
| 2025.10.30 | ₩57,963 | ₩58,057 | ₩56,824 | ₩57,735 | -0.39% | 204.4만 |
|---|
| 2025.10.29 | ₩58,646 | ₩60,281 | ₩58,351 | ₩58,888 | +0.41% | 351.6만 |
|---|
| 2025.10.28 | ₩57,346 | ₩58,392 | ₩56,569 | ₩57,896 | +0.96% | 427.4만 |
|---|
| 2025.10.27 | ₩57,172 | ₩57,400 | ₩55,537 | ₩56,020 | -2.02% | 320.9만 |
|---|
| 2025.10.24 | ₩56,730 | ₩57,306 | ₩56,234 | ₩56,971 | +0.43% | 246만 |
|---|
| 2025.10.23 | ₩57,159 | ₩57,963 | ₩56,663 | ₩56,931 | -0.40% | 292.2만 |
|---|
| 2025.10.22 | ₩57,628 | ₩59,196 | ₩55,738 | ₩56,515 | -1.93% | 428.9만 |
|---|
| 2025.10.21 | ₩58,110 | ₩58,485 | ₩56,435 | ₩57,413 | -1.20% | 365.9만 |
|---|
| 2025.10.20 | ₩58,968 | ₩59,785 | ₩58,432 | ₩59,357 | +0.66% | 262.5만 |
|---|
| 2025.10.17 | ₩58,418 | ₩59,129 | ₩56,944 | ₩58,097 | -0.55% | 318.9만 |
|---|
| 2025.10.16 | ₩58,338 | ₩59,946 | ₩58,217 | ₩59,370 | +1.77% | 443만 |
|---|
| 2025.10.15 | ₩58,968 | ₩59,075 | ₩57,306 | ₩58,713 | -0.43% | 313.1만 |
|---|
| 2025.10.14 | ₩57,319 | ₩59,089 | ₩56,046 | ₩57,949 | +1.10% | 462.8만 |
|---|
| 2025.10.13 | ₩59,048 | ₩60,067 | ₩57,748 | ₩59,732 | +1.16% | 421.2만 |
|---|
| 2025.10.10 | ₩58,606 | ₩59,357 | ₩55,215 | ₩56,100 | -4.28% | 851.4만 |
|---|