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 | ₩142,204 | ₩143,367 | ₩140,774 | ₩141,843 | -0.25% | 41.9만 |
| 2026.10.08 | ₩139,077 | ₩143,514 | ₩138,168 | ₩142,485 | +2.45% | 50만 |
| 2026.10.07 | ₩135,963 | ₩139,879 | ₩135,963 | ₩136,471 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,587 | ₩137,099 | ₩132,569 | ₩135,295 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,663 | ₩140,988 | ₩133,117 | ₩138,155 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,638 | ₩138,957 | ₩131,700 | ₩137,781 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,335 | ₩135,282 | ₩128,346 | ₩134,988 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,179 | ₩134,026 | ₩129,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,709 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,555 | ₩130,631 | ₩125,633 | ₩129,375 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩127,972 | ₩129,749 | ₩126,301 | ₩127,905 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,352 | ₩127,611 | ₩124,283 | ₩125,713 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,633 | ₩128,814 | ₩124,470 | ₩125,727 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩128,092 | ₩128,520 | ₩123,669 | ₩126,341 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,598 | ₩129,455 | ₩123,989 | ₩127,758 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,772 | ₩136,618 | ₩130,979 | ₩131,981 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,814 | ₩136,819 | ₩133,464 | ₩134,867 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,426 | ₩137,861 | ₩133,665 | ₩134,734 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,703 | ₩137,687 | ₩132,703 | ₩134,480 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩134,039 | ₩137,407 | ₩132,515 | ₩132,636 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,536 | ₩136,404 | ₩132,034 | ₩133,638 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,564 | ₩134,854 | ₩130,163 | ₩134,747 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,215 | ₩131,500 | ₩127,410 | ₩131,299 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,711 | ₩129,736 | ₩123,495 | ₩128,707 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,620 | ₩125,620 | ₩121,557 | ₩123,388 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩122,934 | ₩125,606 | ₩122,934 | ₩124,778 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩122,118 | ₩122,974 | ₩119,539 | ₩122,720 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,601 | ₩121,637 | ₩115,984 | ₩121,276 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩120,141 | ₩121,464 | ₩116,399 | ₩118,002 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩120,100 | ₩120,475 | ₩117,495 | ₩119,793 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,439 | ₩119,793 | ₩116,439 | ₩118,537 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,617 | ₩117,962 | ₩112,349 | ₩117,869 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,350 | ₩118,350 | ₩110,719 | ₩111,187 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,878 | ₩122,412 | ₩119,539 | ₩120,314 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,637 | ₩124,243 | ₩121,103 | ₩122,960 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩123,027 | ₩126,208 | ₩120,982 | ₩121,637 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,742 | ₩123,094 | ₩118,951 | ₩121,771 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,686 | ₩122,225 | ₩119,686 | ₩121,370 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,860 | ₩120,702 | ₩117,307 | ₩119,071 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩115,062 | ₩119,486 | ₩114,688 | ₩119,085 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,724 | ₩115,196 | ₩112,363 | ₩113,766 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,434 | ₩112,577 | ₩108,434 | ₩111,641 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,316 | ₩108,674 | ₩103,316 | ₩108,100 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,846 | ₩104,425 | ₩99,948 | ₩103,529 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,543 | ₩104,091 | ₩101,351 | ₩101,846 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,917 | ₩104,358 | ₩100,509 | ₩103,235 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,338 | ₩104,091 | ₩99,761 | ₩103,022 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,463 | ₩103,823 | ₩99,213 | ₩99,453 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,138 | ₩107,138 | ₩102,126 | ₩102,634 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,193 | ₩108,915 | ₩104,264 | ₩107,552 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,743 | ₩108,006 | ₩103,302 | ₩106,068 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,712 | ₩103,489 | ₩100,242 | ₩103,382 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,409 | ₩105,574 | ₩102,353 | ₩104,478 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,498 | ₩104,157 | ₩101,498 | ₩102,607 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩100,001 | ₩101,832 | ₩98,905 | ₩101,525 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩102,099 | ₩103,142 | ₩100,255 | ₩101,311 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩99,988 | ₩102,193 | ₩99,828 | ₩101,151 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩102,046 | ₩102,554 | ₩99,640 | ₩99,934 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,928 | ₩101,298 | ₩96,567 | ₩100,977 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,404 | ₩98,077 | ₩95,404 | ₩96,099 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,696 | ₩94,696 | ₩92,558 | ₩93,640 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,233 | ₩98,892 | ₩95,765 | ₩95,992 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,206 | ₩98,264 | ₩94,896 | ₩97,208 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩96,046 | ₩98,972 | ₩96,046 | ₩96,580 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,398 | ₩99,012 | ₩94,509 | ₩94,509 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,293 | ₩96,888 | ₩93,079 | ₩96,821 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,896 | ₩94,896 | ₩90,139 | ₩92,571 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,413 | ₩95,885 | ₩92,731 | ₩95,805 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,435 | ₩94,161 | ₩91,435 | ₩92,651 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,390 | ₩94,108 | ₩88,816 | ₩91,889 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,869 | ₩90,901 | ₩88,869 | ₩90,339 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,424 | ₩87,586 | ₩85,582 | ₩85,969 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,295 | ₩89,016 | ₩86,076 | ₩86,691 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,636 | ₩93,453 | ₩87,934 | ₩88,188 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩93,066 | ₩94,830 | ₩89,177 | ₩90,860 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩100,001 | ₩102,220 | ₩92,838 | ₩93,921 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,360 | ₩105,868 | ₩100,496 | ₩102,019 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,569 | ₩105,895 | ₩102,768 | ₩105,855 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,229 | ₩105,227 | ₩100,229 | ₩103,676 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,184 | ₩99,881 | ₩96,193 | ₩99,493 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩100,055 | ₩100,683 | ₩97,689 | ₩98,799 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,618 | ₩101,752 | ₩98,718 | ₩100,416 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,763 | ₩101,832 | ₩98,224 | ₩100,977 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,219 | ₩101,872 | ₩96,019 | ₩100,763 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,692 | ₩100,229 | ₩96,420 | ₩96,888 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,233 | ₩98,598 | ₩96,166 | ₩97,235 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,217 | ₩97,462 | ₩95,217 | ₩96,233 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,689 | ₩98,023 | ₩95,070 | ₩95,765 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,440 | ₩97,208 | ₩92,224 | ₩96,487 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩94,963 | ₩95,912 | ₩93,426 | ₩93,720 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,215 | ₩95,979 | ₩93,921 | ₩94,589 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,725 | ₩96,487 | ₩93,640 | ₩94,335 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩93,961 | ₩97,262 | ₩93,560 | ₩96,500 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩93,106 | ₩95,043 | ₩92,290 | ₩94,014 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,703 | ₩98,050 | ₩93,854 | ₩93,934 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,282 | ₩102,153 | ₩97,623 | ₩98,865 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,151 | ₩102,487 | ₩99,373 | ₩100,923 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,928 | ₩103,716 | ₩100,255 | ₩103,182 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,892 | ₩106,884 | ₩103,449 | ₩103,837 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,543 | ₩105,881 | ₩102,928 | ₩105,561 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,901 | ₩103,650 | ₩100,629 | ₩101,538 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,155 | ₩105,734 | ₩101,966 | ₩102,821 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,271 | ₩103,904 | ₩100,563 | ₩103,155 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,443 | ₩106,830 | ₩101,284 | ₩103,356 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,659 | ₩107,966 | ₩102,166 | ₩103,663 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,421 | ₩109,850 | ₩105,253 | ₩106,991 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,320 | ₩112,069 | ₩108,260 | ₩108,995 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩109,009 | ₩112,243 | ₩108,060 | ₩110,960 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,779 | ₩109,703 | ₩106,763 | ₩108,608 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,781 | ₩111,628 | ₩105,480 | ₩106,082 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,645 | ₩111,641 | ₩107,351 | ₩110,398 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,565 | ₩108,768 | ₩105,801 | ₩106,509 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩104,946 | ₩107,565 | ₩103,877 | ₩107,552 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,238 | ₩106,256 | ₩103,249 | ₩104,973 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,532 | ₩105,654 | ₩103,329 | ₩104,652 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,454 | ₩106,015 | ₩103,503 | ₩104,278 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,246 | ₩105,013 | ₩100,710 | ₩103,850 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,852 | ₩101,485 | ₩97,623 | ₩101,485 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,772 | ₩100,349 | ₩97,542 | ₩98,625 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,894 | ₩99,894 | ₩95,912 | ₩98,117 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,489 | ₩103,930 | ₩97,796 | ₩98,398 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,736 | ₩102,915 | ₩98,237 | ₩102,233 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩101,097 | ₩103,222 | ₩98,371 | ₩100,616 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩100,122 | ₩100,817 | ₩98,451 | ₩99,440 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,284 | ₩103,556 | ₩98,625 | ₩99,868 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,349 | ₩101,017 | ₩97,208 | ₩97,409 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩99,988 | ₩102,447 | ₩98,986 | ₩100,335 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩100,055 | ₩100,603 | ₩97,542 | ₩98,839 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩102,941 | ₩104,224 | ₩99,413 | ₩100,055 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,609 | ₩103,048 | ₩96,366 | ₩102,955 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,518 | ₩106,496 | ₩100,710 | ₩101,324 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,569 | ₩105,574 | ₩101,658 | ₩104,518 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,810 | ₩103,823 | ₩96,928 | ₩102,888 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩97,970 | ₩99,774 | ₩96,821 | ₩97,502 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,222 | ₩99,667 | ₩96,594 | ₩97,983 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,556 | ₩98,812 | ₩94,442 | ₩96,259 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩94,081 | ₩97,489 | ₩93,520 | ₩96,821 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,161 | ₩97,716 | ₩94,054 | ₩94,348 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,620 | ₩97,262 | ₩93,172 | ₩94,041 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,881 | ₩98,571 | ₩93,533 | ₩97,542 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩90,072 | ₩93,988 | ₩90,072 | ₩92,745 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,235 | ₩92,424 | ₩89,350 | ₩89,644 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,237 | ₩91,462 | ₩85,555 | ₩90,967 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩84,980 | ₩90,286 | ₩84,980 | ₩88,121 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,535 | ₩89,404 | ₩85,020 | ₩85,421 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩86,103 | ₩88,602 | ₩85,568 | ₩88,468 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,130 | ₩86,865 | ₩84,245 | ₩84,713 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,277 | ₩92,785 | ₩86,718 | ₩86,825 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,591 | ₩95,725 | ₩91,836 | ₩92,812 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩99,119 | ₩100,429 | ₩96,807 | ₩96,888 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩95,097 | ₩100,589 | ₩95,097 | ₩99,400 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,168 | ₩97,556 | ₩95,284 | ₩95,965 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,543 | ₩103,543 | ₩96,380 | ₩97,823 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,723 | ₩103,569 | ₩99,801 | ₩103,275 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,899 | ₩102,928 | ₩98,638 | ₩101,418 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩109,089 | ₩109,904 | ₩102,046 | ₩104,425 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,278 | ₩105,146 | ₩102,353 | ₩104,598 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,242 | ₩103,569 | ₩98,224 | ₩102,888 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,825 | ₩100,028 | ₩97,262 | ₩99,921 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩96,086 | ₩99,012 | ₩95,832 | ₩98,652 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,219 | ₩96,714 | ₩94,014 | ₩95,979 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,663 | ₩98,905 | ₩95,778 | ₩97,395 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,288 | ₩99,828 | ₩94,883 | ₩98,745 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,155 | ₩98,531 | ₩96,406 | ₩96,941 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,282 | ₩96,006 | ₩92,918 | ₩95,698 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,195 | ₩94,549 | ₩91,195 | ₩94,282 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,213 | ₩93,667 | ₩90,647 | ₩91,475 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,687 | ₩93,106 | ₩90,059 | ₩92,972 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,364 | ₩90,286 | ₩88,883 | ₩89,497 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,201 | ₩89,978 | ₩87,680 | ₩89,444 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,929 | ₩89,805 | ₩85,929 | ₩89,190 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,274 | ₩87,867 | ₩85,274 | ₩86,090 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,292 | ₩87,466 | ₩85,020 | ₩85,889 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩86,945 | ₩87,680 | ₩84,526 | ₩87,052 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,205 | ₩87,733 | ₩83,270 | ₩87,199 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,860 | ₩87,506 | ₩84,860 | ₩86,223 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,448 | ₩87,159 | ₩83,377 | ₩85,782 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,617 | ₩85,127 | ₩83,230 | ₩84,633 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩82,054 | ₩84,499 | ₩81,893 | ₩82,735 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,312 | ₩85,208 | ₩81,907 | ₩82,121 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,789 | ₩84,473 | ₩81,827 | ₩82,562 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,856 | ₩82,869 | ₩79,755 | ₩80,811 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩82,014 | ₩83,778 | ₩81,158 | ₩82,856 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,143 | ₩83,230 | ₩79,314 | ₩81,319 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,851 | ₩82,147 | ₩80,036 | ₩80,370 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,731 | ₩81,319 | ₩78,552 | ₩79,929 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,294 | ₩83,724 | ₩81,198 | ₩82,080 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,822 | ₩82,521 | ₩79,822 | ₩81,185 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,181 | ₩79,501 | ₩78,098 | ₩78,446 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,486 | ₩79,622 | ₩76,909 | ₩78,753 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,887 | ₩79,675 | ₩76,802 | ₩78,980 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,196 | ₩79,461 | ₩73,501 | ₩78,873 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,187 | ₩72,539 | ₩70,187 | ₩71,483 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,106 | ₩71,563 | ₩69,438 | ₩69,438 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,496 | ₩71,496 | ₩68,075 | ₩68,824 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,842 | ₩71,510 | ₩70,387 | ₩71,389 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,659 | ₩72,833 | ₩70,962 | ₩71,055 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,592 | ₩73,434 | ₩71,897 | ₩72,699 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,911 | ₩72,926 | ₩71,510 | ₩72,619 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,258 | ₩72,258 | ₩71,162 | ₩71,977 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,392 | ₩72,552 | ₩71,283 | ₩71,951 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,153 | ₩73,608 | ₩72,499 | ₩72,659 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,683 | ₩73,274 | ₩71,376 | ₩72,405 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩72,980 | ₩72,980 | ₩71,136 | ₩71,830 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,525 | ₩73,421 | ₩71,871 | ₩72,819 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,790 | ₩72,525 | ₩71,189 | ₩71,683 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,777 | ₩72,833 | ₩70,842 | ₩72,271 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩72,071 | ₩72,499 | ₩71,283 | ₩71,617 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,285 | ₩72,686 | ₩70,948 | ₩72,071 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,897 | ₩72,205 | ₩70,227 | ₩71,456 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,501 | ₩73,554 | ₩71,871 | ₩71,964 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,661 | ₩75,064 | ₩73,167 | ₩73,942 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,129 | ₩75,145 | ₩73,701 | ₩73,782 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,826 | ₩75,826 | ₩73,822 | ₩74,129 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,840 | ₩77,136 | ₩75,840 | ₩76,174 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,209 | ₩74,757 | ₩73,006 | ₩74,557 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩77,096 | ₩77,176 | ₩74,022 | ₩74,209 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,777 | ₩78,085 | ₩76,588 | ₩77,069 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,392 | ₩79,782 | ₩77,122 | ₩77,657 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,370 | ₩81,479 | ₩78,392 | ₩79,207 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,415 | ₩82,415 | ₩79,274 | ₩81,506 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,853 | ₩84,205 | ₩80,196 | ₩83,190 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩83,965 | ₩85,141 | ₩80,584 | ₩80,878 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,869 | ₩83,991 | ₩82,468 | ₩82,709 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,323 | ₩84,593 | ₩82,054 | ₩84,232 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩83,083 | ₩84,112 | ₩82,268 | ₩83,510 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,666 | ₩83,724 | ₩80,985 | ₩83,484 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,588 | ₩84,446 | ₩82,415 | ₩82,615 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,334 | ₩82,976 | ₩81,813 | ₩82,642 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,121 | ₩82,722 | ₩80,851 | ₩81,265 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,746 | ₩82,735 | ₩80,744 | ₩81,706 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩82,054 | ₩82,134 | ₩80,437 | ₩81,439 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,196 | ₩82,695 | ₩79,969 | ₩81,653 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,782 | ₩81,626 | ₩79,368 | ₩81,519 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,515 | ₩79,956 | ₩78,312 | ₩79,568 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,145 | ₩81,479 | ₩79,862 | ₩80,998 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩78,980 | ₩81,853 | ₩78,312 | ₩81,519 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,497 | ₩80,918 | ₩77,082 | ₩78,633 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,822 | ₩81,746 | ₩79,648 | ₩80,570 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,635 | ₩80,971 | ₩78,940 | ₩79,795 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩79,087 | ₩79,421 | ₩77,791 | ₩79,261 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,232 | ₩80,129 | ₩78,111 | ₩78,552 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,775 | ₩79,114 | ₩76,548 | ₩78,726 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,710 | ₩75,639 | ₩71,176 | ₩75,626 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,501 | ₩73,621 | ₩71,590 | ₩71,884 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,407 | ₩75,479 | ₩73,047 | ₩74,129 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,412 | ₩72,485 | ₩69,265 | ₩71,977 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,236 | ₩71,443 | ₩68,115 | ₩70,053 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,284 | ₩68,022 | ₩65,710 | ₩67,968 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,708 | ₩65,496 | ₩63,050 | ₩65,242 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,284 | ₩67,233 | ₩65,336 | ₩66,111 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,233 | ₩68,035 | ₩65,603 | ₩65,656 | -2.35% | 34.8만 |
|---|