티커911

텍 리소스 과거 주가

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	₩91,516	₩92,039	₩86,501	₩91,248	-0.29%	1058.3만
2026.09.28–2026.10.02	₩85,952	₩92,066	₩85,818	₩91,932	+6.96%	1727.3만
2026.09.21–2026.09.25	₩89,934	₩91,630	₩86,066	₩88,566	-1.52%	1196.9만
2026.09.14–2026.09.18	₩87,896	₩89,089	₩85,335	₩87,856	-0.05%	668.7만
2026.09.08–2026.09.11	₩95,767	₩97,296	₩95,271	₩89,089	-6.97%	540.9만
2026.08.31–2026.09.04	₩94,198	₩94,198	₩89,063	₩92,656	-1.64%	1301.5만
2026.08.24–2026.08.28	₩93,394	₩96,451	₩92,241	₩92,978	-0.45%	1666.2만
2026.08.17–2026.08.21	₩86,287	₩93,139	₩84,235	₩92,790	+7.54%	1487만
2026.08.10–2026.08.14	₩89,130	₩91,315	₩84,772	₩85,187	-4.42%	1050.8만
2026.08.03–2026.08.07	₩79,636	₩90,068	₩79,287	₩89,130	+11.92%	1578.9만
2026.07.27–2026.07.31	₩81,232	₩83,940	₩76,056	₩80,776	-0.56%	1819.9만
2026.07.20–2026.07.24	₩72,905	₩82,184	₩72,140	₩80,709	+10.70%	2025.3만
2026.07.13–2026.07.17	₩78,174	₩80,789	₩71,926	₩73,817	-5.57%	1862.5만
2026.07.06–2026.07.10	₩81,634	₩82,760	₩72,462	₩80,213	-1.74%	1689.7만
2026.06.29–2026.07.02	₩78,671	₩82,479	₩76,606	₩80,467	+2.28%	922.3만
2026.06.22–2026.06.26	₩84,906	₩85,308	₩75,064	₩78,067	-8.05%	1688.4만
2026.06.15–2026.06.18	₩91,356	₩91,798	₩85,456	₩86,300	-5.53%	1279.4만
2026.06.08–2026.06.12	₩83,940	₩88,191	₩79,529	₩86,944	+3.58%	1308.8만
2026.06.01–2026.06.05	₩87,950	₩95,539	₩81,862	₩82,693	-5.98%	1843만
2026.05.26–2026.05.29	₩85,965	₩89,425	₩85,415	₩88,714	+3.20%	1320.9만
2026.05.18–2026.05.22	₩83,216	₩84,892	₩78,443	₩84,021	+0.97%	1604.8만
2026.05.11–2026.05.15	₩87,333	₩90,739	₩80,601	₩82,264	-5.80%	1541.2만
2026.05.04–2026.05.08	₩77,625	₩87,051	₩75,211	₩86,984	+12.06%	1655.6만
2026.04.27–2026.05.01	₩80,722	₩80,856	₩75,278	₩77,705	-3.74%	1309.2만
2026.04.20–2026.04.24	₩79,247	₩84,839	₩75,908	₩80,682	+1.81%	1813.4만
2026.04.13–2026.04.17	₩75,104	₩81,285	₩75,050	₩79,623	+6.02%	1464.6만
2026.04.06–2026.04.10	₩70,934	₩76,994	₩68,869	₩75,774	+6.82%	1383.5만
2026.03.30–2026.04.02	₩65,959	₩72,315	₩64,256	₩70,840	+7.40%	1310.1만
2026.03.23–2026.03.27	₩64,698	₩67,970	₩62,392	₩65,087	+0.60%	2148.8만
2026.03.16–2026.03.20	₩66,173	₩67,581	₩59,737	₩60,823	-8.09%	2907.8만
2026.03.09–2026.03.13	₩65,436	₩72,194	₩64,538	₩66,415	+1.50%	2592.4만
2026.03.02–2026.03.06	₩76,994	₩77,236	₩66,576	₩67,769	-11.98%	2860만
2026.02.23–2026.02.27	₩80,347	₩83,686	₩78,161	₩78,966	-1.72%	1820.8만
2026.02.17–2026.02.20	₩74,769	₩80,400	₩73,830	₩79,649	+6.53%	1305.4만
2026.02.09–2026.02.13	₩74,192	₩81,460	₩73,803	₩78,992	+6.47%	1602.4만
2026.02.02–2026.02.06	₩73,401	₩80,709	₩71,591	₩73,763	+0.49%	3108.2만
2026.01.26–2026.01.30	₩74,661	₩81,406	₩71,430	₩72,087	-3.45%	2437.9만
2026.01.20–2026.01.23	₩67,648	₩72,409	₩66,683	₩71,081	+5.07%	2548.1만
2026.01.12–2026.01.16	₩68,319	₩70,290	₩66,643	₩67,769	-0.80%	2012.1만
2026.01.05–2026.01.09	₩65,878	₩70,049	₩64,645	₩66,495	+0.94%	1929.8만
2025.12.29–2026.01.02	₩63,559	₩65,999	₩62,231	₩64,403	+1.33%	1214.9만
2025.12.22–2025.12.26	₩60,743	₩65,128	₩59,871	₩64,149	+5.61%	1271.5만
2025.12.15–2025.12.19	₩59,161	₩61,520	₩57,444	₩59,992	+1.41%	2771.9만
2025.12.08–2025.12.12	₩60,863	₩61,065	₩57,082	₩57,900	-4.87%	2237.7만
2025.12.01–2025.12.05	₩59,187	₩62,298	₩57,042	₩60,434	+2.11%	2122.4만
2025.11.24–2025.11.28	₩53,502	₩58,262	₩52,979	₩57,511	+7.49%	1110.3만
2025.11.17–2025.11.21	₩54,749	₩55,245	₩50,954	₩53,475	-2.33%	2325.6만
2025.11.10–2025.11.14	₩57,042	₩58,866	₩54,668	₩55,124	-3.36%	1679.9만
2025.11.03–2025.11.07	₩56,774	₩57,391	₩54,078	₩55,098	-2.95%	1762.2만
2025.10.27–2025.10.31	₩57,203	₩60,314	₩55,567	₩57,551	+0.61%	1470.4만
2025.10.20–2025.10.24	₩59,000	₩59,818	₩55,768	₩57,002	-3.39%	1595.5만
2025.10.13–2025.10.17	₩59,080	₩60,099	₩56,076	₩58,128	-1.61%	1959만
2025.10.06–2025.10.10	₩58,477	₩59,496	₩55,245	₩56,130	-4.01%	3493.5만
2025.09.29–2025.10.03	₩56,103	₩59,885	₩55,647	₩57,967	+3.32%	2126.8만
2025.09.22–2025.09.26	₩52,818	₩55,916	₩51,008	₩55,567	+5.20%	3167만
2025.09.15–2025.09.19	₩55,983	₩57,350	₩52,282	₩52,617	-6.01%	2640만
2025.09.08–2025.09.12	₩47,387	₩56,599	₩46,006	₩56,170	+18.53%	7615.2만
2025.09.02–2025.09.05	₩45,255	₩46,811	₩42,480	₩46,006	+1.66%	3034.3만
2025.08.29–2025.08.29	₩45,457	₩46,127	₩45,269	₩45,845	+0.86%	249.8만

날짜	시가	고가	저가	종가	등락	거래량
2026.10.05–2026.10.09	₩91,516	₩92,039	₩86,501	₩91,248	-0.29%	1058.3만
2026.09.28–2026.10.02	₩85,952	₩92,066	₩85,818	₩91,932	+6.96%	1727.3만
2026.09.21–2026.09.25	₩89,934	₩91,630	₩86,066	₩88,566	-1.52%	1196.9만
2026.09.14–2026.09.18	₩87,896	₩89,089	₩85,335	₩87,856	-0.05%	668.7만
2026.09.08–2026.09.11	₩95,767	₩97,296	₩95,271	₩89,089	-6.97%	540.9만
2026.08.31–2026.09.04	₩94,198	₩94,198	₩89,063	₩92,656	-1.64%	1301.5만
2026.08.24–2026.08.28	₩93,394	₩96,451	₩92,241	₩92,978	-0.45%	1666.2만
2026.08.17–2026.08.21	₩86,287	₩93,139	₩84,235	₩92,790	+7.54%	1487만
2026.08.10–2026.08.14	₩89,130	₩91,315	₩84,772	₩85,187	-4.42%	1050.8만
2026.08.03–2026.08.07	₩79,636	₩90,068	₩79,287	₩89,130	+11.92%	1578.9만
2026.07.27–2026.07.31	₩81,232	₩83,940	₩76,056	₩80,776	-0.56%	1819.9만
2026.07.20–2026.07.24	₩72,905	₩82,184	₩72,140	₩80,709	+10.70%	2025.3만
2026.07.13–2026.07.17	₩78,174	₩80,789	₩71,926	₩73,817	-5.57%	1862.5만
2026.07.06–2026.07.10	₩81,634	₩82,760	₩72,462	₩80,213	-1.74%	1689.7만
2026.06.29–2026.07.02	₩78,671	₩82,479	₩76,606	₩80,467	+2.28%	922.3만
2026.06.22–2026.06.26	₩84,906	₩85,308	₩75,064	₩78,067	-8.05%	1688.4만
2026.06.15–2026.06.18	₩91,356	₩91,798	₩85,456	₩86,300	-5.53%	1279.4만
2026.06.08–2026.06.12	₩83,940	₩88,191	₩79,529	₩86,944	+3.58%	1308.8만
2026.06.01–2026.06.05	₩87,950	₩95,539	₩81,862	₩82,693	-5.98%	1843만
2026.05.26–2026.05.29	₩85,965	₩89,425	₩85,415	₩88,714	+3.20%	1320.9만
2026.05.18–2026.05.22	₩83,216	₩84,892	₩78,443	₩84,021	+0.97%	1604.8만
2026.05.11–2026.05.15	₩87,333	₩90,739	₩80,601	₩82,264	-5.80%	1541.2만
2026.05.04–2026.05.08	₩77,625	₩87,051	₩75,211	₩86,984	+12.06%	1655.6만
2026.04.27–2026.05.01	₩80,722	₩80,856	₩75,278	₩77,705	-3.74%	1309.2만
2026.04.20–2026.04.24	₩79,247	₩84,839	₩75,908	₩80,682	+1.81%	1813.4만
2026.04.13–2026.04.17	₩75,104	₩81,285	₩75,050	₩79,623	+6.02%	1464.6만
2026.04.06–2026.04.10	₩70,934	₩76,994	₩68,869	₩75,774	+6.82%	1383.5만
2026.03.30–2026.04.02	₩65,959	₩72,315	₩64,256	₩70,840	+7.40%	1310.1만
2026.03.23–2026.03.27	₩64,698	₩67,970	₩62,392	₩65,087	+0.60%	2148.8만
2026.03.16–2026.03.20	₩66,173	₩67,581	₩59,737	₩60,823	-8.09%	2907.8만
2026.03.09–2026.03.13	₩65,436	₩72,194	₩64,538	₩66,415	+1.50%	2592.4만
2026.03.02–2026.03.06	₩76,994	₩77,236	₩66,576	₩67,769	-11.98%	2860만
2026.02.23–2026.02.27	₩80,347	₩83,686	₩78,161	₩78,966	-1.72%	1820.8만
2026.02.17–2026.02.20	₩74,769	₩80,400	₩73,830	₩79,649	+6.53%	1305.4만
2026.02.09–2026.02.13	₩74,192	₩81,460	₩73,803	₩78,992	+6.47%	1602.4만
2026.02.02–2026.02.06	₩73,401	₩80,709	₩71,591	₩73,763	+0.49%	3108.2만
2026.01.26–2026.01.30	₩74,661	₩81,406	₩71,430	₩72,087	-3.45%	2437.9만
2026.01.20–2026.01.23	₩67,648	₩72,409	₩66,683	₩71,081	+5.07%	2548.1만
2026.01.12–2026.01.16	₩68,319	₩70,290	₩66,643	₩67,769	-0.80%	2012.1만
2026.01.05–2026.01.09	₩65,878	₩70,049	₩64,645	₩66,495	+0.94%	1929.8만
2025.12.29–2026.01.02	₩63,559	₩65,999	₩62,231	₩64,403	+1.33%	1214.9만
2025.12.22–2025.12.26	₩60,743	₩65,128	₩59,871	₩64,149	+5.61%	1271.5만
2025.12.15–2025.12.19	₩59,161	₩61,520	₩57,444	₩59,992	+1.41%	2771.9만
2025.12.08–2025.12.12	₩60,863	₩61,065	₩57,082	₩57,900	-4.87%	2237.7만
2025.12.01–2025.12.05	₩59,187	₩62,298	₩57,042	₩60,434	+2.11%	2122.4만
2025.11.24–2025.11.28	₩53,502	₩58,262	₩52,979	₩57,511	+7.49%	1110.3만
2025.11.17–2025.11.21	₩54,749	₩55,245	₩50,954	₩53,475	-2.33%	2325.6만
2025.11.10–2025.11.14	₩57,042	₩58,866	₩54,668	₩55,124	-3.36%	1679.9만
2025.11.03–2025.11.07	₩56,774	₩57,391	₩54,078	₩55,098	-2.95%	1762.2만
2025.10.27–2025.10.31	₩57,203	₩60,314	₩55,567	₩57,551	+0.61%	1470.4만
2025.10.20–2025.10.24	₩59,000	₩59,818	₩55,768	₩57,002	-3.39%	1595.5만
2025.10.13–2025.10.17	₩59,080	₩60,099	₩56,076	₩58,128	-1.61%	1959만
2025.10.06–2025.10.10	₩58,477	₩59,496	₩55,245	₩56,130	-4.01%	3493.5만
2025.09.29–2025.10.03	₩56,103	₩59,885	₩55,647	₩57,967	+3.32%	2126.8만
2025.09.22–2025.09.26	₩52,818	₩55,916	₩51,008	₩55,567	+5.20%	3167만
2025.09.15–2025.09.19	₩55,983	₩57,350	₩52,282	₩52,617	-6.01%	2640만
2025.09.08–2025.09.12	₩47,387	₩56,599	₩46,006	₩56,170	+18.53%	7615.2만
2025.09.02–2025.09.05	₩45,255	₩46,811	₩42,480	₩46,006	+1.66%	3034.3만
2025.08.29–2025.08.29	₩45,457	₩46,127	₩45,269	₩45,845	+0.86%	249.8만

텍 리소스 과거 주가·일별 시세 (TECK) · 티커911

텍 리소스 과거 주가

텍 리소스 과거 주가

주간 종가

주간 가격

주간 종가

주간 가격