시장 데이터를 불러오는 중
전체 종목
Teekay Corporation Ltd. Common Stock 과거 주가
Teekay Corporation Ltd. Common Stock · TK · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teekay Corporation Ltd. Common Stock · TK · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,406 | ₩20,686 | ₩20,326 | ₩20,379 | -0.13% | 41.1만 |
| 2026.10.08 | ₩19,872 | ₩20,539 | ₩19,872 | ₩20,512 | +3.22% | 68.9만 |
| 2026.10.07 | ₩19,725 | ₩20,045 | ₩19,605 | ₩19,658 | -0.34% | 55.5만 |
| 2026.10.06 | ₩19,805 | ₩19,859 | ₩19,351 | ₩19,618 | -0.94% | 37.5만 |
| 2026.10.05 | ₩20,085 | ₩20,352 | ₩19,245 | ₩19,965 | -0.60% | 42.6만 |
| 2026.10.02 | ₩19,298 | ₩19,899 | ₩19,138 | ₩19,805 | +2.63% | 60.4만 |
| 2026.10.01 | ₩19,004 | ₩19,578 | ₩18,644 | ₩19,485 | +2.53% | 70.5만 |
| 2026.09.30 | ₩19,018 | ₩19,512 | ₩18,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,018 |
| 0.00% |
| 59.3만 |
| 2026.09.29 | ₩18,431 | ₩19,031 | ₩18,350 | ₩18,831 | +2.17% | 55.5만 |
|---|
| 2026.09.28 | ₩18,564 | ₩18,898 | ₩18,417 | ₩18,657 | +0.50% | 55.6만 |
|---|
| 2026.09.25 | ₩18,110 | ₩18,391 | ₩17,870 | ₩18,284 | +0.96% | 39.3만 |
|---|
| 2026.09.24 | ₩18,017 | ₩18,484 | ₩17,830 | ₩18,230 | +1.19% | 70.4만 |
|---|
| 2026.09.23 | ₩18,391 | ₩18,417 | ₩17,683 | ₩18,044 | -1.89% | 49.8만 |
|---|
| 2026.09.22 | ₩18,617 | ₩18,791 | ₩18,057 | ₩18,364 | -1.36% | 58.2만 |
|---|
| 2026.09.21 | ₩19,271 | ₩19,698 | ₩18,991 | ₩19,165 | -0.55% | 49.1만 |
|---|
| 2026.09.18 | ₩19,485 | ₩19,925 | ₩19,351 | ₩19,632 | +0.75% | 103만 |
|---|
| 2026.09.17 | ₩19,231 | ₩19,925 | ₩19,111 | ₩19,578 | +1.80% | 57.1만 |
|---|
| 2026.09.16 | ₩19,031 | ₩19,578 | ₩19,031 | ₩19,205 | +0.91% | 89.8만 |
|---|
| 2026.09.15 | ₩19,044 | ₩19,378 | ₩18,831 | ₩18,938 | -0.56% | 68.1만 |
|---|
| 2026.09.14 | ₩19,098 | ₩19,338 | ₩18,751 | ₩18,844 | -1.33% | 61.4만 |
|---|
| 2026.09.11 | ₩18,858 | ₩19,205 | ₩18,697 | ₩19,191 | +1.77% | 62.7만 |
|---|
| 2026.09.10 | ₩18,537 | ₩18,844 | ₩18,350 | ₩18,818 | +1.51% | 45.2만 |
|---|
| 2026.09.09 | ₩17,977 | ₩18,617 | ₩17,737 | ₩18,457 | +2.67% | 52.7만 |
|---|
| 2026.09.08 | ₩18,244 | ₩18,244 | ₩17,697 | ₩17,777 | -2.56% | 40만 |
|---|
| 2026.09.04 | ₩17,870 | ₩18,497 | ₩17,870 | ₩18,190 | +1.79% | 46.4만 |
|---|
| 2026.09.03 | ₩17,857 | ₩18,124 | ₩17,643 | ₩17,977 | +0.67% | 44.7만 |
|---|
| 2026.09.02 | ₩17,443 | ₩17,923 | ₩17,163 | ₩17,830 | +2.22% | 48.1만 |
|---|
| 2026.09.01 | ₩17,683 | ₩17,843 | ₩17,243 | ₩17,350 | -1.89% | 69.4만 |
|---|
| 2026.08.31 | ₩17,643 | ₩17,790 | ₩17,256 | ₩17,563 | -0.45% | 53.6만 |
|---|
| 2026.08.28 | ₩17,056 | ₩17,496 | ₩17,056 | ₩17,416 | +2.11% | 39.6만 |
|---|
| 2026.08.27 | ₩16,389 | ₩17,189 | ₩16,389 | ₩17,043 | +3.99% | 60.2만 |
|---|
| 2026.08.26 | ₩17,576 | ₩17,576 | ₩16,202 | ₩16,349 | -6.99% | 84.3만 |
|---|
| 2026.08.25 | ₩17,670 | ₩17,870 | ₩17,523 | ₩17,830 | +0.91% | 53.2만 |
|---|
| 2026.08.24 | ₩17,643 | ₩18,030 | ₩17,470 | ₩17,817 | +0.98% | 43.2만 |
|---|
| 2026.08.21 | ₩17,763 | ₩18,284 | ₩17,536 | ₩17,670 | -0.53% | 86.7만 |
|---|
| 2026.08.20 | ₩17,376 | ₩17,710 | ₩17,216 | ₩17,590 | +1.23% | 43.9만 |
|---|
| 2026.08.19 | ₩17,523 | ₩17,670 | ₩17,310 | ₩17,576 | +0.30% | 66.7만 |
|---|
| 2026.08.18 | ₩17,229 | ₩17,350 | ₩16,976 | ₩17,310 | +0.46% | 55.2만 |
|---|
| 2026.08.17 | ₩16,682 | ₩17,310 | ₩16,656 | ₩17,149 | +2.80% | 64.4만 |
|---|
| 2026.08.14 | ₩16,242 | ₩16,669 | ₩16,188 | ₩16,642 | +2.47% | 35.4만 |
|---|
| 2026.08.13 | ₩15,748 | ₩16,375 | ₩15,628 | ₩16,122 | +2.37% | 55.7만 |
|---|
| 2026.08.12 | ₩14,934 | ₩15,775 | ₩14,907 | ₩15,721 | +5.27% | 49.2만 |
|---|
| 2026.08.11 | ₩14,907 | ₩15,228 | ₩14,587 | ₩15,081 | +1.16% | 55.7만 |
|---|
| 2026.08.10 | ₩15,161 | ₩15,348 | ₩14,867 | ₩14,921 | -1.58% | 39.6만 |
|---|
| 2026.08.07 | ₩15,081 | ₩15,174 | ₩14,694 | ₩15,107 | +0.18% | 44.9만 |
|---|
| 2026.08.06 | ₩14,854 | ₩15,214 | ₩14,707 | ₩15,041 | +1.26% | 54.8만 |
|---|
| 2026.08.05 | ₩15,174 | ₩15,188 | ₩14,480 | ₩14,507 | -4.40% | 54.7만 |
|---|
| 2026.08.04 | ₩15,508 | ₩15,668 | ₩14,907 | ₩14,987 | -3.36% | 46.6만 |
|---|
| 2026.08.03 | ₩15,761 | ₩15,841 | ₩15,201 | ₩15,735 | -0.17% | 55.1만 |
|---|
| 2026.07.31 | ₩15,161 | ₩15,788 | ₩15,054 | ₩15,548 | +2.55% | 55.3만 |
|---|
| 2026.07.30 | ₩14,627 | ₩15,308 | ₩14,614 | ₩15,081 | +3.10% | 38.4만 |
|---|
| 2026.07.29 | ₩15,228 | ₩15,468 | ₩14,987 | ₩15,281 | +0.35% | 58.2만 |
|---|
| 2026.07.28 | ₩14,934 | ₩15,308 | ₩14,867 | ₩15,041 | +0.71% | 50.1만 |
|---|
| 2026.07.27 | ₩14,734 | ₩15,014 | ₩14,654 | ₩14,934 | +1.36% | 52.9만 |
|---|
| 2026.07.24 | ₩14,974 | ₩15,161 | ₩14,787 | ₩14,947 | -0.18% | 45.4만 |
|---|
| 2026.07.23 | ₩14,774 | ₩14,974 | ₩14,720 | ₩14,921 | +0.99% | 62.1만 |
|---|
| 2026.07.22 | ₩15,161 | ₩15,201 | ₩14,841 | ₩14,854 | -2.02% | 47.7만 |
|---|
| 2026.07.21 | ₩14,440 | ₩15,201 | ₩14,360 | ₩15,121 | +4.71% | 97.9만 |
|---|
| 2026.07.20 | ₩14,360 | ₩14,787 | ₩14,253 | ₩14,360 | 0.00% | 67.1만 |
|---|
| 2026.07.17 | ₩14,454 | ₩14,467 | ₩14,080 | ₩14,200 | -1.75% | 41.1만 |
|---|
| 2026.07.16 | ₩14,534 | ₩14,961 | ₩14,534 | ₩14,600 | +0.46% | 57.4만 |
|---|
| 2026.07.15 | ₩14,627 | ₩14,774 | ₩14,320 | ₩14,680 | +0.36% | 53.7만 |
|---|
| 2026.07.14 | ₩14,720 | ₩14,947 | ₩14,547 | ₩14,600 | -0.82% | 49.5만 |
|---|
| 2026.07.13 | ₩14,841 | ₩14,987 | ₩14,440 | ₩14,454 | -2.61% | 43.5만 |
|---|
| 2026.07.10 | ₩14,387 | ₩14,720 | ₩14,307 | ₩14,667 | +1.95% | 45.3만 |
|---|
| 2026.07.09 | ₩14,600 | ₩14,640 | ₩13,800 | ₩14,227 | -2.56% | 43.7만 |
|---|
| 2026.07.08 | ₩14,333 | ₩14,747 | ₩14,333 | ₩14,707 | +2.61% | 46.5만 |
|---|
| 2026.07.07 | ₩13,893 | ₩14,440 | ₩13,893 | ₩14,293 | +2.88% | 45.1만 |
|---|
| 2026.07.06 | ₩13,746 | ₩14,307 | ₩13,746 | ₩13,906 | +1.17% | 46만 |
|---|
| 2026.07.02 | ₩13,693 | ₩14,093 | ₩13,573 | ₩13,760 | +0.49% | 43.5만 |
|---|
| 2026.07.01 | ₩13,292 | ₩13,466 | ₩13,079 | ₩13,306 | +0.10% | 65.2만 |
|---|
| 2026.06.30 | ₩13,746 | ₩13,773 | ₩13,252 | ₩13,346 | -2.91% | 58.6만 |
|---|
| 2026.06.29 | ₩14,547 | ₩14,680 | ₩13,773 | ₩13,840 | -4.86% | 89.4만 |
|---|
| 2026.06.26 | ₩14,760 | ₩14,894 | ₩14,066 | ₩14,347 | -2.80% | 188.1만 |
|---|
| 2026.06.25 | ₩16,255 | ₩16,255 | ₩14,560 | ₩14,814 | -8.87% | 57만 |
|---|
| 2026.06.24 | ₩16,535 | ₩16,669 | ₩16,055 | ₩16,095 | -2.66% | 43만 |
|---|
| 2026.06.23 | ₩16,309 | ₩16,696 | ₩16,135 | ₩16,616 | +1.88% | 54.4만 |
|---|
| 2026.06.22 | ₩15,935 | ₩16,616 | ₩15,935 | ₩16,442 | +3.18% | 58.2만 |
|---|
| 2026.06.18 | ₩15,575 | ₩15,908 | ₩15,334 | ₩15,895 | +2.06% | 71.2만 |
|---|
| 2026.06.17 | ₩16,068 | ₩16,215 | ₩15,615 | ₩15,641 | -2.66% | 53.4만 |
|---|
| 2026.06.16 | ₩16,295 | ₩16,442 | ₩15,868 | ₩16,162 | -0.82% | 34.4만 |
|---|
| 2026.06.15 | ₩16,335 | ₩16,575 | ₩16,055 | ₩16,242 | -0.57% | 49.4만 |
|---|
| 2026.06.12 | ₩15,735 | ₩16,602 | ₩15,681 | ₩16,455 | +4.58% | 35.6만 |
|---|
| 2026.06.11 | ₩16,215 | ₩16,375 | ₩15,815 | ₩15,855 | -2.22% | 77.7만 |
|---|
| 2026.06.10 | ₩15,721 | ₩16,148 | ₩15,601 | ₩15,908 | +1.19% | 37만 |
|---|
| 2026.06.09 | ₩15,441 | ₩15,801 | ₩15,428 | ₩15,761 | +2.07% | 55.8만 |
|---|
| 2026.06.08 | ₩15,561 | ₩15,761 | ₩15,268 | ₩15,454 | -0.69% | 49.8만 |
|---|
| 2026.06.05 | ₩15,241 | ₩15,748 | ₩15,041 | ₩15,428 | +1.23% | 43.3만 |
|---|
| 2026.06.04 | ₩15,454 | ₩15,494 | ₩15,107 | ₩15,214 | -1.55% | 37.1만 |
|---|
| 2026.06.03 | ₩15,521 | ₩15,655 | ₩15,241 | ₩15,281 | -1.55% | 59.5만 |
|---|
| 2026.06.02 | ₩15,348 | ₩15,548 | ₩15,027 | ₩15,494 | +0.96% | 115.1만 |
|---|
| 2026.06.01 | ₩15,308 | ₩15,628 | ₩15,188 | ₩15,494 | +1.22% | 47.1만 |
|---|
| 2026.05.29 | ₩15,334 | ₩15,388 | ₩15,014 | ₩15,308 | -0.17% | 48.8만 |
|---|
| 2026.05.28 | ₩16,042 | ₩16,122 | ₩15,294 | ₩15,334 | -4.41% | 68.9만 |
|---|
| 2026.05.27 | ₩16,215 | ₩16,442 | ₩15,895 | ₩16,002 | -1.32% | 75.4만 |
|---|
| 2026.05.26 | ₩16,522 | ₩16,696 | ₩16,068 | ₩16,349 | -1.05% | 73.5만 |
|---|
| 2026.05.22 | ₩17,870 | ₩18,017 | ₩17,536 | ₩17,803 | -0.37% | 71.2만 |
|---|
| 2026.05.21 | ₩18,818 | ₩18,951 | ₩17,990 | ₩18,003 | -4.33% | 87.4만 |
|---|
| 2026.05.20 | ₩17,950 | ₩18,978 | ₩17,950 | ₩18,884 | +5.20% | 169.3만 |
|---|
| 2026.05.19 | ₩18,017 | ₩18,150 | ₩17,763 | ₩17,857 | -0.89% | 55.7만 |
|---|
| 2026.05.18 | ₩17,643 | ₩18,190 | ₩17,590 | ₩18,003 | +2.04% | 58.7만 |
|---|
| 2026.05.15 | ₩17,496 | ₩17,830 | ₩17,176 | ₩17,643 | +0.84% | 49.7만 |
|---|
| 2026.05.14 | ₩18,364 | ₩18,591 | ₩17,256 | ₩17,603 | -4.14% | 85.2만 |
|---|
| 2026.05.13 | ₩17,950 | ₩17,963 | ₩17,310 | ₩17,576 | -2.08% | 72.9만 |
|---|
| 2026.05.12 | ₩18,137 | ₩18,190 | ₩17,670 | ₩17,923 | -1.18% | 51.8만 |
|---|
| 2026.05.11 | ₩18,831 | ₩18,831 | ₩18,044 | ₩18,177 | -3.47% | 62.4만 |
|---|
| 2026.05.08 | ₩18,804 | ₩19,191 | ₩18,657 | ₩18,804 | 0.00% | 50.5만 |
|---|
| 2026.05.07 | ₩18,204 | ₩18,844 | ₩18,204 | ₩18,804 | +3.30% | 46.5만 |
|---|
| 2026.05.06 | ₩18,684 | ₩18,858 | ₩18,017 | ₩18,177 | -2.71% | 60.3만 |
|---|
| 2026.05.05 | ₩18,070 | ₩18,978 | ₩17,883 | ₩18,871 | +4.43% | 83.7만 |
|---|
| 2026.05.04 | ₩17,950 | ₩18,164 | ₩17,777 | ₩17,857 | -0.52% | 58.2만 |
|---|
| 2026.05.01 | ₩17,777 | ₩17,963 | ₩17,496 | ₩17,963 | +1.05% | 32.5만 |
|---|
| 2026.04.30 | ₩17,630 | ₩17,883 | ₩17,510 | ₩17,830 | +1.14% | 37.5만 |
|---|
| 2026.04.29 | ₩17,803 | ₩17,910 | ₩17,403 | ₩17,550 | -1.42% | 29.6만 |
|---|
| 2026.04.28 | ₩17,843 | ₩18,017 | ₩17,683 | ₩17,790 | -0.30% | 36만 |
|---|
| 2026.04.27 | ₩17,296 | ₩17,857 | ₩17,189 | ₩17,763 | +2.70% | 41.4만 |
|---|
| 2026.04.24 | ₩16,789 | ₩17,296 | ₩16,629 | ₩17,296 | +3.02% | 41.5만 |
|---|
| 2026.04.23 | ₩16,656 | ₩16,896 | ₩16,616 | ₩16,789 | +0.80% | 23.7만 |
|---|
| 2026.04.22 | ₩16,776 | ₩16,909 | ₩16,242 | ₩16,642 | -0.80% | 53.3만 |
|---|
| 2026.04.21 | ₩17,523 | ₩17,643 | ₩16,656 | ₩16,736 | -4.49% | 44.7만 |
|---|
| 2026.04.20 | ₩17,229 | ₩17,483 | ₩16,696 | ₩17,416 | +1.08% | 38.6만 |
|---|
| 2026.04.17 | ₩16,882 | ₩17,563 | ₩16,589 | ₩17,310 | +2.53% | 67.1만 |
|---|
| 2026.04.16 | ₩16,749 | ₩17,043 | ₩16,482 | ₩16,856 | +0.64% | 61.3만 |
|---|
| 2026.04.15 | ₩16,255 | ₩16,909 | ₩16,255 | ₩16,789 | +3.28% | 68.8만 |
|---|
| 2026.04.14 | ₩16,589 | ₩16,722 | ₩16,028 | ₩16,095 | -2.98% | 47.9만 |
|---|
| 2026.04.13 | ₩16,602 | ₩16,922 | ₩16,575 | ₩16,629 | +0.16% | 47.5만 |
|---|
| 2026.04.10 | ₩16,616 | ₩16,789 | ₩16,162 | ₩16,455 | -0.96% | 37.3만 |
|---|
| 2026.04.09 | ₩17,310 | ₩17,310 | ₩16,682 | ₩16,762 | -3.16% | 41만 |
|---|
| 2026.04.08 | ₩16,322 | ₩17,056 | ₩16,055 | ₩17,016 | +4.25% | 55.9만 |
|---|
| 2026.04.07 | ₩17,256 | ₩17,470 | ₩16,575 | ₩16,589 | -3.87% | 52.2만 |
|---|
| 2026.04.06 | ₩16,949 | ₩17,229 | ₩16,776 | ₩17,163 | +1.26% | 39만 |
|---|
| 2026.04.02 | ₩16,042 | ₩17,056 | ₩16,042 | ₩16,989 | +5.91% | 48.6만 |
|---|
| 2026.04.01 | ₩16,255 | ₩16,575 | ₩16,042 | ₩16,202 | -0.33% | 46.9만 |
|---|
| 2026.03.31 | ₩15,962 | ₩16,429 | ₩15,761 | ₩16,295 | +2.09% | 46.7만 |
|---|
| 2026.03.30 | ₩16,028 | ₩16,242 | ₩15,601 | ₩15,908 | -0.75% | 54.8만 |
|---|
| 2026.03.27 | ₩15,828 | ₩16,042 | ₩15,761 | ₩16,015 | +1.18% | 52.8만 |
|---|
| 2026.03.26 | ₩16,042 | ₩16,375 | ₩15,761 | ₩15,815 | -1.41% | 60.6만 |
|---|
| 2026.03.25 | ₩16,509 | ₩16,535 | ₩15,681 | ₩16,028 | -2.91% | 42.6만 |
|---|
| 2026.03.24 | ₩15,908 | ₩16,682 | ₩15,815 | ₩16,549 | +4.03% | 55.1만 |
|---|
| 2026.03.23 | ₩15,428 | ₩15,922 | ₩15,254 | ₩15,895 | +3.03% | 53.6만 |
|---|
| 2026.03.20 | ₩15,681 | ₩15,735 | ₩15,241 | ₩15,348 | -2.13% | 81.9만 |
|---|
| 2026.03.19 | ₩15,281 | ₩15,628 | ₩14,947 | ₩15,575 | +1.92% | 61.3만 |
|---|
| 2026.03.18 | ₩15,081 | ₩15,601 | ₩15,054 | ₩15,254 | +1.15% | 60.9만 |
|---|
| 2026.03.17 | ₩15,241 | ₩15,241 | ₩14,854 | ₩15,054 | -1.23% | 63.8만 |
|---|
| 2026.03.16 | ₩14,734 | ₩15,188 | ₩14,734 | ₩15,174 | +2.99% | 57.9만 |
|---|
| 2026.03.13 | ₩14,827 | ₩14,827 | ₩14,387 | ₩14,667 | -1.08% | 68.1만 |
|---|
| 2026.03.12 | ₩15,588 | ₩15,588 | ₩14,827 | ₩14,854 | -4.71% | 86만 |
|---|
| 2026.03.11 | ₩16,349 | ₩16,362 | ₩15,575 | ₩15,748 | -3.67% | 45.5만 |
|---|
| 2026.03.10 | ₩16,722 | ₩16,989 | ₩16,375 | ₩16,429 | -1.76% | 44.7만 |
|---|
| 2026.03.09 | ₩16,335 | ₩16,963 | ₩16,175 | ₩16,749 | +2.53% | 55.9만 |
|---|
| 2026.03.06 | ₩16,402 | ₩16,442 | ₩16,015 | ₩16,295 | -0.65% | 62.9만 |
|---|
| 2026.03.05 | ₩17,056 | ₩17,176 | ₩16,108 | ₩16,402 | -3.83% | 62.6만 |
|---|
| 2026.03.04 | ₩16,696 | ₩17,149 | ₩16,375 | ₩17,136 | +2.64% | 49.4만 |
|---|
| 2026.03.03 | ₩17,003 | ₩17,003 | ₩16,335 | ₩16,816 | -1.10% | 84.4만 |
|---|
| 2026.03.02 | ₩18,350 | ₩18,364 | ₩16,989 | ₩17,189 | -6.33% | 98만 |
|---|
| 2026.02.27 | ₩17,269 | ₩17,376 | ₩17,069 | ₩17,283 | +0.08% | 63.7만 |
|---|
| 2026.02.26 | ₩16,682 | ₩17,310 | ₩16,589 | ₩17,203 | +3.12% | 77.3만 |
|---|
| 2026.02.25 | ₩16,362 | ₩16,816 | ₩16,242 | ₩16,802 | +2.69% | 62.6만 |
|---|
| 2026.02.24 | ₩16,095 | ₩16,535 | ₩15,935 | ₩16,495 | +2.49% | 75.7만 |
|---|
| 2026.02.23 | ₩16,135 | ₩16,148 | ₩15,508 | ₩16,082 | -0.33% | 66.4만 |
|---|
| 2026.02.20 | ₩16,255 | ₩16,415 | ₩15,481 | ₩16,042 | -1.31% | 118.9만 |
|---|
| 2026.02.19 | ₩16,015 | ₩16,642 | ₩15,601 | ₩16,255 | +1.50% | 103.3만 |
|---|
| 2026.02.18 | ₩15,681 | ₩15,948 | ₩15,561 | ₩15,815 | +0.85% | 61.1만 |
|---|
| 2026.02.17 | ₩15,268 | ₩15,481 | ₩14,974 | ₩15,441 | +1.14% | 56.4만 |
|---|
| 2026.02.13 | ₩14,640 | ₩15,268 | ₩14,640 | ₩15,241 | +4.10% | 44.2만 |
|---|
| 2026.02.12 | ₩15,147 | ₩15,214 | ₩14,520 | ₩14,654 | -3.26% | 90.6만 |
|---|
| 2026.02.11 | ₩14,280 | ₩15,067 | ₩14,267 | ₩15,054 | +5.42% | 131.8만 |
|---|
| 2026.02.10 | ₩14,200 | ₩14,333 | ₩14,093 | ₩14,093 | -0.75% | 51.1만 |
|---|
| 2026.02.09 | ₩13,960 | ₩14,213 | ₩13,840 | ₩14,147 | +1.34% | 34.9만 |
|---|
| 2026.02.06 | ₩13,573 | ₩14,107 | ₩13,533 | ₩14,000 | +3.15% | 38.5만 |
|---|
| 2026.02.05 | ₩13,479 | ₩13,840 | ₩13,479 | ₩13,573 | +0.69% | 40.5만 |
|---|
| 2026.02.04 | ₩13,853 | ₩13,893 | ₩13,493 | ₩13,626 | -1.64% | 45.1만 |
|---|
| 2026.02.03 | ₩14,053 | ₩14,080 | ₩13,599 | ₩13,893 | -1.14% | 46만 |
|---|
| 2026.02.02 | ₩13,493 | ₩14,080 | ₩13,266 | ₩14,026 | +3.96% | 66.3만 |
|---|
| 2026.01.30 | ₩13,586 | ₩13,773 | ₩13,479 | ₩13,653 | +0.49% | 54만 |
|---|
| 2026.01.29 | ₩13,479 | ₩13,639 | ₩13,226 | ₩13,586 | +0.79% | 43.2만 |
|---|
| 2026.01.28 | ₩13,106 | ₩13,493 | ₩13,066 | ₩13,386 | +2.14% | 65.1만 |
|---|
| 2026.01.27 | ₩12,865 | ₩13,226 | ₩12,865 | ₩13,026 | +1.24% | 34.1만 |
|---|
| 2026.01.26 | ₩13,079 | ₩13,212 | ₩12,839 | ₩12,852 | -1.73% | 39만 |
|---|
| 2026.01.23 | ₩12,905 | ₩13,239 | ₩12,852 | ₩12,879 | -0.21% | 43.3만 |
|---|
| 2026.01.22 | ₩13,079 | ₩13,146 | ₩12,625 | ₩12,785 | -2.24% | 57.1만 |
|---|
| 2026.01.21 | ₩12,985 | ₩13,132 | ₩12,812 | ₩13,079 | +0.72% | 46.4만 |
|---|
| 2026.01.20 | ₩12,879 | ₩13,119 | ₩12,705 | ₩12,892 | +0.10% | 59.3만 |
|---|
| 2026.01.16 | ₩12,959 | ₩13,186 | ₩12,865 | ₩12,905 | -0.41% | 49.6만 |
|---|
| 2026.01.15 | ₩13,052 | ₩13,052 | ₩12,652 | ₩12,932 | -0.92% | 72만 |
|---|
| 2026.01.14 | ₩13,466 | ₩13,466 | ₩12,999 | ₩13,226 | -1.78% | 74만 |
|---|
| 2026.01.13 | ₩12,839 | ₩13,386 | ₩12,839 | ₩13,092 | +1.98% | 45.8만 |
|---|
| 2026.01.12 | ₩12,799 | ₩12,919 | ₩12,679 | ₩12,772 | -0.21% | 38.3만 |
|---|
| 2026.01.09 | ₩12,865 | ₩13,106 | ₩12,612 | ₩12,799 | -0.52% | 42.8만 |
|---|
| 2026.01.08 | ₩12,985 | ₩13,106 | ₩12,585 | ₩12,959 | -0.21% | 52만 |
|---|
| 2026.01.07 | ₩12,105 | ₩12,985 | ₩12,105 | ₩12,932 | +6.84% | 108.8만 |
|---|
| 2026.01.06 | ₩11,731 | ₩12,091 | ₩11,704 | ₩11,851 | +1.02% | 52.6만 |
|---|
| 2026.01.05 | ₩11,971 | ₩12,131 | ₩11,611 | ₩11,664 | -2.56% | 63.4만 |
|---|
| 2026.01.02 | ₩11,998 | ₩12,025 | ₩11,571 | ₩11,771 | -1.89% | 83.9만 |
|---|
| 2025.12.31 | ₩12,038 | ₩12,091 | ₩11,971 | ₩12,051 | +0.11% | 36.5만 |
|---|
| 2025.12.30 | ₩12,305 | ₩12,305 | ₩12,025 | ₩12,051 | -2.06% | 32.1만 |
|---|
| 2025.12.29 | ₩12,211 | ₩12,398 | ₩12,105 | ₩12,251 | +0.33% | 32.3만 |
|---|
| 2025.12.26 | ₩12,078 | ₩12,278 | ₩11,998 | ₩12,251 | +1.44% | 50.7만 |
|---|
| 2025.12.24 | ₩12,211 | ₩12,211 | ₩12,091 | ₩12,158 | -0.44% | 14.9만 |
|---|
| 2025.12.23 | ₩12,372 | ₩12,425 | ₩12,131 | ₩12,238 | -1.08% | 34.6만 |
|---|
| 2025.12.22 | ₩12,372 | ₩12,572 | ₩12,225 | ₩12,398 | +0.22% | 38.2만 |
|---|
| 2025.12.19 | ₩12,345 | ₩12,372 | ₩12,025 | ₩12,238 | -0.86% | 136.1만 |
|---|
| 2025.12.18 | ₩12,518 | ₩12,558 | ₩12,211 | ₩12,305 | -1.71% | 56.5만 |
|---|
| 2025.12.17 | ₩12,318 | ₩12,585 | ₩12,265 | ₩12,572 | +2.06% | 59.1만 |
|---|
| 2025.12.16 | ₩12,251 | ₩12,358 | ₩12,198 | ₩12,198 | -0.44% | 49.1만 |
|---|
| 2025.12.15 | ₩12,251 | ₩12,438 | ₩12,158 | ₩12,372 | +0.98% | 38.2만 |
|---|
| 2025.12.12 | ₩12,291 | ₩12,412 | ₩12,211 | ₩12,251 | -0.33% | 81.6만 |
|---|
| 2025.12.11 | ₩12,211 | ₩12,398 | ₩12,145 | ₩12,332 | +0.98% | 56.8만 |
|---|
| 2025.12.10 | ₩12,505 | ₩12,505 | ₩12,171 | ₩12,265 | -1.92% | 57.6만 |
|---|
| 2025.12.09 | ₩12,545 | ₩12,558 | ₩12,358 | ₩12,465 | -0.64% | 56.3만 |
|---|
| 2025.12.08 | ₩12,518 | ₩12,772 | ₩12,412 | ₩12,572 | +0.43% | 52.4만 |
|---|
| 2025.12.05 | ₩12,839 | ₩12,892 | ₩12,465 | ₩12,532 | -2.39% | 52.2만 |
|---|
| 2025.12.04 | ₩12,772 | ₩12,839 | ₩12,665 | ₩12,785 | +0.10% | 67.5만 |
|---|
| 2025.12.03 | ₩12,745 | ₩13,039 | ₩12,745 | ₩12,799 | +0.42% | 49.1만 |
|---|
| 2025.12.02 | ₩12,492 | ₩12,705 | ₩12,278 | ₩12,638 | +1.18% | 61.9만 |
|---|
| 2025.12.01 | ₩12,999 | ₩13,092 | ₩12,425 | ₩12,478 | -4.00% | 91.3만 |
|---|
| 2025.11.28 | ₩13,119 | ₩13,199 | ₩12,812 | ₩12,959 | -1.22% | 30.6만 |
|---|
| 2025.11.26 | ₩13,186 | ₩13,439 | ₩12,999 | ₩13,066 | -0.91% | 50.9만 |
|---|
| 2025.11.25 | ₩13,506 | ₩13,573 | ₩13,186 | ₩13,306 | -1.48% | 51.9만 |
|---|
| 2025.11.24 | ₩13,679 | ₩13,693 | ₩13,319 | ₩13,599 | -0.59% | 65.8만 |
|---|
| 2025.11.21 | ₩13,479 | ₩13,666 | ₩13,239 | ₩13,653 | +1.29% | 60.2만 |
|---|
| 2025.11.20 | ₩13,880 | ₩13,986 | ₩13,279 | ₩13,306 | -4.13% | 79.3만 |
|---|
| 2025.11.19 | ₩13,946 | ₩13,960 | ₩13,653 | ₩13,653 | -2.11% | 96.5만 |
|---|
| 2025.11.18 | ₩13,559 | ₩14,147 | ₩13,159 | ₩14,000 | +3.25% | 157.2만 |
|---|
| 2025.11.17 | ₩13,453 | ₩13,653 | ₩13,346 | ₩13,573 | +0.89% | 100.5만 |
|---|
| 2025.11.14 | ₩13,306 | ₩13,439 | ₩13,039 | ₩13,413 | +0.80% | 51.7만 |
|---|
| 2025.11.13 | ₩13,266 | ₩13,706 | ₩13,212 | ₩13,386 | +0.91% | 121.2만 |
|---|
| 2025.11.12 | ₩12,972 | ₩13,292 | ₩12,972 | ₩13,279 | +2.37% | 58.4만 |
|---|
| 2025.11.11 | ₩13,212 | ₩13,266 | ₩12,985 | ₩13,079 | -1.01% | 35만 |
|---|
| 2025.11.10 | ₩13,039 | ₩13,252 | ₩12,972 | ₩13,159 | +0.92% | 46.3만 |
|---|
| 2025.11.07 | ₩13,012 | ₩13,119 | ₩12,852 | ₩12,985 | -0.21% | 54.3만 |
|---|
| 2025.11.06 | ₩12,932 | ₩13,092 | ₩12,772 | ₩13,012 | +0.62% | 72.7만 |
|---|
| 2025.11.05 | ₩12,612 | ₩12,945 | ₩12,612 | ₩12,945 | +2.65% | 58.7만 |
|---|
| 2025.11.04 | ₩12,665 | ₩12,665 | ₩12,412 | ₩12,612 | -0.42% | 61.9만 |
|---|
| 2025.11.03 | ₩12,879 | ₩12,879 | ₩12,572 | ₩12,865 | -0.10% | 54.5만 |
|---|
| 2025.10.31 | ₩12,465 | ₩12,852 | ₩12,385 | ₩12,839 | +3.00% | 82.1만 |
|---|
| 2025.10.30 | ₩12,305 | ₩12,799 | ₩12,185 | ₩12,465 | +1.30% | 70.7만 |
|---|
| 2025.10.29 | ₩12,572 | ₩12,719 | ₩12,425 | ₩12,679 | +0.85% | 72.9만 |
|---|
| 2025.10.28 | ₩12,425 | ₩12,638 | ₩12,372 | ₩12,505 | +0.64% | 56.6만 |
|---|
| 2025.10.27 | ₩12,105 | ₩12,438 | ₩12,025 | ₩12,372 | +2.21% | 44.2만 |
|---|
| 2025.10.24 | ₩12,011 | ₩12,412 | ₩11,985 | ₩12,145 | +1.11% | 67.6만 |
|---|
| 2025.10.23 | ₩11,584 | ₩12,198 | ₩11,584 | ₩12,131 | +4.72% | 83.4만 |
|---|
| 2025.10.22 | ₩11,090 | ₩11,504 | ₩11,037 | ₩11,477 | +3.49% | 72.7만 |
|---|
| 2025.10.21 | ₩11,304 | ₩11,304 | ₩10,984 | ₩10,997 | -2.72% | 46만 |
|---|
| 2025.10.20 | ₩11,264 | ₩11,597 | ₩11,264 | ₩11,384 | +1.07% | 56만 |
|---|
| 2025.10.17 | ₩10,957 | ₩11,304 | ₩10,917 | ₩11,237 | +2.56% | 53만 |
|---|
| 2025.10.16 | ₩10,810 | ₩11,237 | ₩10,810 | ₩11,024 | +1.98% | 76.1만 |
|---|
| 2025.10.15 | ₩10,663 | ₩10,850 | ₩10,637 | ₩10,797 | +1.25% | 49.7만 |
|---|
| 2025.10.14 | ₩10,610 | ₩10,650 | ₩10,410 | ₩10,543 | -0.63% | 65만 |
|---|
| 2025.10.13 | ₩10,730 | ₩10,837 | ₩10,610 | ₩10,690 | -0.37% | 57.7만 |
|---|
| 2025.10.10 | ₩10,743 | ₩10,890 | ₩10,597 | ₩10,637 | -0.99% | 67.3만 |
|---|