시장 데이터를 불러오는 중
전체 종목
Teekay Tankers Ltd. 과거 주가
Teekay Tankers Ltd. · TNK · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teekay Tankers Ltd. · TNK · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩142,592 | ₩143,757 | ₩141,158 | ₩142,230 | -0.25% | 41.9만 |
| 2026.10.08 | ₩139,456 | ₩143,905 | ₩138,545 | ₩142,873 | +2.45% | 50만 |
| 2026.10.07 | ₩136,334 | ₩140,260 | ₩136,334 | ₩136,843 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,953 | ₩137,473 | ₩132,930 | ₩135,664 | +0.53% | 44.7만 |
| 2026.10.05 | ₩139,040 | ₩141,372 | ₩133,479 | ₩138,531 | -0.37% | 34.2만 |
| 2026.10.02 | ₩134,002 | ₩139,335 | ₩132,059 | ₩138,156 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,687 | ₩135,650 | ₩128,696 | ₩135,355 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,536 | ₩134,391 | ₩129,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,062 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,900 | ₩130,987 | ₩125,975 | ₩129,727 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩128,320 | ₩130,103 | ₩126,645 | ₩128,253 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,694 | ₩127,959 | ₩124,622 | ₩126,056 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,975 | ₩129,165 | ₩124,809 | ₩126,069 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩128,441 | ₩128,870 | ₩124,005 | ₩126,685 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,945 | ₩129,808 | ₩124,327 | ₩128,106 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩134,136 | ₩136,990 | ₩131,335 | ₩132,340 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩135,181 | ₩137,191 | ₩133,828 | ₩135,235 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,793 | ₩138,236 | ₩134,029 | ₩135,101 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩133,064 | ₩138,062 | ₩133,064 | ₩134,846 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩134,404 | ₩137,781 | ₩132,876 | ₩132,997 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,905 | ₩136,776 | ₩132,394 | ₩134,002 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,920 | ₩135,221 | ₩130,518 | ₩135,114 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,567 | ₩131,858 | ₩127,758 | ₩131,657 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩125,051 | ₩130,089 | ₩123,831 | ₩129,057 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,962 | ₩125,962 | ₩121,888 | ₩123,724 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩123,268 | ₩125,948 | ₩123,268 | ₩125,118 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩122,451 | ₩123,309 | ₩119,865 | ₩123,054 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,922 | ₩121,969 | ₩116,300 | ₩121,607 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩120,468 | ₩121,794 | ₩116,716 | ₩118,324 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩120,428 | ₩120,803 | ₩117,815 | ₩120,119 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,756 | ₩120,119 | ₩116,756 | ₩118,860 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,923 | ₩118,284 | ₩112,655 | ₩118,190 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,672 | ₩118,672 | ₩111,021 | ₩111,490 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩122,210 | ₩122,746 | ₩119,865 | ₩120,642 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,969 | ₩124,582 | ₩121,433 | ₩123,295 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩123,362 | ₩126,551 | ₩121,312 | ₩121,969 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩121,071 | ₩123,429 | ₩119,275 | ₩122,103 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩120,012 | ₩122,558 | ₩120,012 | ₩121,701 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩120,186 | ₩121,031 | ₩117,627 | ₩119,396 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩115,376 | ₩119,811 | ₩115,001 | ₩119,409 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩113,031 | ₩115,510 | ₩112,669 | ₩114,076 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,729 | ₩112,883 | ₩108,729 | ₩111,945 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,597 | ₩108,970 | ₩103,597 | ₩108,394 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩102,123 | ₩104,709 | ₩100,220 | ₩103,811 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,825 | ₩104,374 | ₩101,627 | ₩102,123 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩104,200 | ₩104,642 | ₩100,783 | ₩103,517 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,614 | ₩104,374 | ₩100,032 | ₩103,302 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,744 | ₩104,106 | ₩99,483 | ₩99,724 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,429 | ₩107,429 | ₩102,404 | ₩102,914 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,488 | ₩109,212 | ₩104,548 | ₩107,845 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩104,026 | ₩108,300 | ₩103,584 | ₩106,357 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,989 | ₩103,771 | ₩100,515 | ₩103,664 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,691 | ₩105,862 | ₩102,632 | ₩104,763 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,775 | ₩104,441 | ₩101,775 | ₩102,887 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩100,274 | ₩102,110 | ₩99,175 | ₩101,801 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩102,378 | ₩103,423 | ₩100,528 | ₩101,587 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩100,260 | ₩102,471 | ₩100,099 | ₩101,426 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩102,324 | ₩102,833 | ₩99,912 | ₩100,207 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩97,192 | ₩101,574 | ₩96,830 | ₩101,252 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,664 | ₩98,344 | ₩95,664 | ₩96,361 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,954 | ₩94,954 | ₩92,810 | ₩93,895 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,495 | ₩99,161 | ₩96,026 | ₩96,254 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,468 | ₩98,532 | ₩95,155 | ₩97,473 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩96,307 | ₩99,242 | ₩96,307 | ₩96,843 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,666 | ₩99,282 | ₩94,766 | ₩94,766 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,547 | ₩97,151 | ₩93,332 | ₩97,084 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩95,155 | ₩95,155 | ₩90,384 | ₩92,823 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,667 | ₩96,146 | ₩92,984 | ₩96,066 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,684 | ₩94,418 | ₩91,684 | ₩92,904 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,634 | ₩94,364 | ₩89,058 | ₩92,140 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩89,111 | ₩91,148 | ₩89,111 | ₩90,585 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,659 | ₩87,825 | ₩85,815 | ₩86,203 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,535 | ₩89,259 | ₩86,311 | ₩86,927 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,885 | ₩93,708 | ₩88,173 | ₩88,428 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩93,319 | ₩95,088 | ₩89,420 | ₩91,108 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩100,274 | ₩102,498 | ₩93,091 | ₩94,177 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,647 | ₩106,156 | ₩100,769 | ₩102,297 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,852 | ₩106,183 | ₩103,048 | ₩106,143 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,502 | ₩105,513 | ₩100,502 | ₩103,959 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,451 | ₩100,153 | ₩96,455 | ₩99,764 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩100,327 | ₩100,957 | ₩97,955 | ₩99,068 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,895 | ₩102,029 | ₩98,987 | ₩100,689 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩101,038 | ₩102,110 | ₩98,491 | ₩101,252 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,481 | ₩102,150 | ₩96,280 | ₩101,038 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,960 | ₩100,502 | ₩96,682 | ₩97,151 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,495 | ₩98,867 | ₩96,428 | ₩97,500 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,476 | ₩97,728 | ₩95,476 | ₩96,495 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,955 | ₩98,290 | ₩95,329 | ₩96,026 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,694 | ₩97,473 | ₩92,475 | ₩96,749 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩95,222 | ₩96,173 | ₩93,681 | ₩93,976 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,471 | ₩96,240 | ₩94,177 | ₩94,847 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,986 | ₩96,749 | ₩93,895 | ₩94,592 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩94,217 | ₩97,527 | ₩93,815 | ₩96,763 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩93,359 | ₩95,302 | ₩92,542 | ₩94,270 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,969 | ₩98,317 | ₩94,110 | ₩94,190 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,555 | ₩102,431 | ₩97,888 | ₩99,135 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,426 | ₩102,766 | ₩99,644 | ₩101,198 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩103,208 | ₩103,999 | ₩100,528 | ₩103,463 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩105,178 | ₩107,175 | ₩103,731 | ₩104,120 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,825 | ₩106,170 | ₩103,208 | ₩105,848 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩103,182 | ₩103,932 | ₩100,904 | ₩101,815 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,436 | ₩106,022 | ₩102,244 | ₩103,101 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,547 | ₩104,187 | ₩100,837 | ₩103,436 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,733 | ₩107,121 | ₩101,560 | ₩103,637 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,952 | ₩108,260 | ₩102,445 | ₩103,945 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,716 | ₩110,150 | ₩105,540 | ₩107,282 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,624 | ₩112,374 | ₩108,555 | ₩109,292 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩109,305 | ₩112,548 | ₩108,354 | ₩111,262 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩108,073 | ₩110,002 | ₩107,054 | ₩108,903 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩109,078 | ₩111,932 | ₩105,768 | ₩106,371 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,939 | ₩111,945 | ₩107,644 | ₩110,699 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,858 | ₩109,064 | ₩106,089 | ₩106,800 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩105,232 | ₩107,858 | ₩104,160 | ₩107,845 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,522 | ₩106,545 | ₩103,530 | ₩105,259 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,816 | ₩105,942 | ₩103,610 | ₩104,937 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,741 | ₩106,304 | ₩103,785 | ₩104,562 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,525 | ₩105,299 | ₩100,984 | ₩104,133 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩99,121 | ₩101,761 | ₩97,888 | ₩101,761 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩99,041 | ₩100,622 | ₩97,808 | ₩98,893 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩100,166 | ₩100,166 | ₩96,173 | ₩98,384 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,771 | ₩104,213 | ₩98,063 | ₩98,666 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩101,011 | ₩103,195 | ₩98,505 | ₩102,512 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩101,373 | ₩103,503 | ₩98,639 | ₩100,890 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩100,394 | ₩101,091 | ₩98,719 | ₩99,711 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,560 | ₩103,838 | ₩98,893 | ₩100,140 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,622 | ₩101,292 | ₩97,473 | ₩97,674 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩100,260 | ₩102,726 | ₩99,255 | ₩100,609 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩100,327 | ₩100,877 | ₩97,808 | ₩99,108 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩103,222 | ₩104,508 | ₩99,684 | ₩100,327 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,875 | ₩103,329 | ₩96,629 | ₩103,235 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,803 | ₩106,786 | ₩100,984 | ₩101,600 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,852 | ₩105,862 | ₩101,935 | ₩104,803 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩98,076 | ₩104,106 | ₩97,192 | ₩103,168 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩98,237 | ₩100,046 | ₩97,084 | ₩97,768 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,486 | ₩99,939 | ₩96,857 | ₩98,250 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,821 | ₩99,081 | ₩94,699 | ₩96,522 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩94,337 | ₩97,754 | ₩93,775 | ₩97,084 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,418 | ₩97,982 | ₩94,311 | ₩94,605 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,883 | ₩97,527 | ₩93,426 | ₩94,297 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩94,136 | ₩98,840 | ₩93,788 | ₩97,808 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩90,317 | ₩94,244 | ₩90,317 | ₩92,997 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,483 | ₩92,676 | ₩89,594 | ₩89,889 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,471 | ₩91,711 | ₩85,788 | ₩91,215 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩85,212 | ₩90,532 | ₩85,212 | ₩88,361 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,776 | ₩89,647 | ₩85,252 | ₩85,654 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩86,337 | ₩88,843 | ₩85,801 | ₩88,709 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,364 | ₩87,101 | ₩84,475 | ₩84,944 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,528 | ₩93,038 | ₩86,954 | ₩87,061 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,852 | ₩95,986 | ₩92,086 | ₩93,064 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩99,389 | ₩100,703 | ₩97,071 | ₩97,151 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩95,356 | ₩100,863 | ₩95,356 | ₩99,671 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,433 | ₩97,821 | ₩95,543 | ₩96,227 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,825 | ₩103,825 | ₩96,642 | ₩98,089 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,997 | ₩103,852 | ₩100,073 | ₩103,557 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩102,177 | ₩103,208 | ₩98,907 | ₩101,694 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩109,386 | ₩110,203 | ₩102,324 | ₩104,709 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,562 | ₩105,433 | ₩102,632 | ₩104,883 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,515 | ₩103,852 | ₩98,491 | ₩103,168 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩99,094 | ₩100,300 | ₩97,527 | ₩100,193 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩96,347 | ₩99,282 | ₩96,093 | ₩98,920 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,481 | ₩96,977 | ₩94,270 | ₩96,240 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,929 | ₩99,175 | ₩96,039 | ₩97,661 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,553 | ₩100,099 | ₩95,141 | ₩99,014 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,419 | ₩98,800 | ₩96,669 | ₩97,205 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,538 | ₩96,267 | ₩93,172 | ₩95,959 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,443 | ₩94,806 | ₩91,443 | ₩94,538 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,466 | ₩93,922 | ₩90,894 | ₩91,724 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,934 | ₩93,359 | ₩90,304 | ₩93,225 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,607 | ₩90,532 | ₩89,125 | ₩89,741 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,441 | ₩90,224 | ₩87,919 | ₩89,688 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩86,163 | ₩90,049 | ₩86,163 | ₩89,433 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,507 | ₩88,106 | ₩85,507 | ₩86,324 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,530 | ₩87,704 | ₩85,252 | ₩86,123 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩87,182 | ₩87,919 | ₩84,756 | ₩87,289 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,435 | ₩87,972 | ₩83,497 | ₩87,436 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩85,091 | ₩87,745 | ₩85,091 | ₩86,458 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,681 | ₩87,396 | ₩83,604 | ₩86,016 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,845 | ₩85,359 | ₩83,456 | ₩84,863 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩82,277 | ₩84,729 | ₩82,116 | ₩82,961 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,542 | ₩85,440 | ₩82,130 | ₩82,344 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩83,014 | ₩84,703 | ₩82,049 | ₩82,786 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩83,081 | ₩83,095 | ₩79,972 | ₩81,031 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩82,237 | ₩84,006 | ₩81,379 | ₩83,081 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,361 | ₩83,456 | ₩79,530 | ₩81,540 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩81,071 | ₩82,371 | ₩80,254 | ₩80,589 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,951 | ₩81,540 | ₩78,766 | ₩80,147 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,518 | ₩83,952 | ₩81,420 | ₩82,304 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩80,039 | ₩82,746 | ₩80,039 | ₩81,406 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,396 | ₩79,718 | ₩78,311 | ₩78,659 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,699 | ₩79,838 | ₩77,118 | ₩78,967 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩79,101 | ₩79,892 | ₩77,011 | ₩79,195 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,398 | ₩79,678 | ₩73,701 | ₩79,088 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,378 | ₩72,736 | ₩70,378 | ₩71,678 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,297 | ₩71,758 | ₩69,627 | ₩69,627 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,691 | ₩71,691 | ₩68,261 | ₩69,011 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩71,034 | ₩71,704 | ₩70,579 | ₩71,584 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,857 | ₩73,031 | ₩71,155 | ₩71,249 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,790 | ₩73,634 | ₩72,093 | ₩72,897 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩72,106 | ₩73,125 | ₩71,704 | ₩72,817 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,455 | ₩72,455 | ₩71,356 | ₩72,173 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,589 | ₩72,750 | ₩71,477 | ₩72,147 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,353 | ₩73,808 | ₩72,696 | ₩72,857 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,879 | ₩73,473 | ₩71,570 | ₩72,602 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩73,178 | ₩73,178 | ₩71,329 | ₩72,026 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,723 | ₩73,621 | ₩72,066 | ₩73,018 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,986 | ₩72,723 | ₩71,383 | ₩71,879 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,972 | ₩73,031 | ₩71,034 | ₩72,468 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩72,267 | ₩72,696 | ₩71,477 | ₩71,812 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,482 | ₩72,884 | ₩71,142 | ₩72,267 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩72,093 | ₩72,401 | ₩70,418 | ₩71,651 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,701 | ₩73,755 | ₩72,066 | ₩72,160 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,862 | ₩75,269 | ₩73,366 | ₩74,143 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,331 | ₩75,349 | ₩73,902 | ₩73,983 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩76,033 | ₩76,033 | ₩74,023 | ₩74,331 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩76,046 | ₩77,346 | ₩76,046 | ₩76,381 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,411 | ₩74,961 | ₩73,205 | ₩74,760 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩77,306 | ₩77,386 | ₩74,224 | ₩74,411 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,989 | ₩78,297 | ₩76,797 | ₩77,279 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,606 | ₩79,999 | ₩77,333 | ₩77,869 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,589 | ₩81,701 | ₩78,606 | ₩79,423 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,639 | ₩82,639 | ₩79,490 | ₩81,728 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩82,076 | ₩84,435 | ₩80,415 | ₩83,416 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩84,193 | ₩85,373 | ₩80,803 | ₩81,098 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩83,095 | ₩84,220 | ₩82,693 | ₩82,934 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,550 | ₩84,823 | ₩82,277 | ₩84,461 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩83,309 | ₩84,341 | ₩82,492 | ₩83,738 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,889 | ₩83,952 | ₩81,205 | ₩83,711 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,813 | ₩84,676 | ₩82,639 | ₩82,840 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,559 | ₩83,202 | ₩82,036 | ₩82,867 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,344 | ₩82,947 | ₩81,071 | ₩81,487 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,969 | ₩82,961 | ₩80,964 | ₩81,929 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩82,277 | ₩82,358 | ₩80,656 | ₩81,661 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,415 | ₩82,920 | ₩80,187 | ₩81,875 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,999 | ₩81,848 | ₩79,584 | ₩81,741 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,731 | ₩80,173 | ₩78,525 | ₩79,785 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,366 | ₩81,701 | ₩80,080 | ₩81,219 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩79,195 | ₩82,076 | ₩78,525 | ₩81,741 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,708 | ₩81,138 | ₩77,292 | ₩78,847 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩80,039 | ₩81,969 | ₩79,865 | ₩80,790 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,852 | ₩81,192 | ₩79,155 | ₩80,013 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩79,302 | ₩79,637 | ₩78,003 | ₩79,477 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,445 | ₩80,348 | ₩78,324 | ₩78,766 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,984 | ₩79,329 | ₩76,756 | ₩78,941 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,905 | ₩75,845 | ₩71,369 | ₩75,832 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,701 | ₩73,822 | ₩71,785 | ₩72,080 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,607 | ₩75,684 | ₩73,245 | ₩74,331 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,601 | ₩72,683 | ₩69,453 | ₩72,173 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,421 | ₩71,637 | ₩68,301 | ₩70,244 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,465 | ₩68,207 | ₩65,889 | ₩68,153 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,884 | ₩65,674 | ₩63,222 | ₩65,420 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,465 | ₩67,416 | ₩65,514 | ₩66,291 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,416 | ₩68,220 | ₩65,782 | ₩65,835 | -2.35% | 34.8만 |
|---|