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 | ₩142,215 | ₩143,378 | ₩140,785 | ₩141,854 | -0.25% | 41.9만 |
| 2026.10.08 | ₩139,087 | ₩143,525 | ₩138,179 | ₩142,496 | +2.45% | 50만 |
| 2026.10.07 | ₩135,973 | ₩139,889 | ₩135,973 | ₩136,481 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,597 | ₩137,109 | ₩132,579 | ₩135,305 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,673 | ₩140,999 | ₩133,127 | ₩138,165 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,648 | ₩138,967 | ₩131,710 | ₩137,791 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,345 | ₩135,292 | ₩128,356 | ₩134,998 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,189 | ₩134,036 | ₩129,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,719 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,565 | ₩130,641 | ₩125,642 | ₩129,385 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩127,981 | ₩129,759 | ₩126,311 | ₩127,914 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,362 | ₩127,620 | ₩124,293 | ₩125,723 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,642 | ₩128,823 | ₩124,480 | ₩125,736 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩128,102 | ₩128,529 | ₩123,678 | ₩126,351 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,607 | ₩129,465 | ₩123,999 | ₩127,767 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,782 | ₩136,628 | ₩130,988 | ₩131,991 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,824 | ₩136,829 | ₩133,474 | ₩134,878 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,437 | ₩137,871 | ₩133,675 | ₩134,744 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,712 | ₩137,698 | ₩132,712 | ₩134,490 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩134,049 | ₩137,417 | ₩132,525 | ₩132,646 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,546 | ₩136,415 | ₩132,044 | ₩133,648 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,574 | ₩134,864 | ₩130,173 | ₩134,757 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,224 | ₩131,510 | ₩127,420 | ₩131,309 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,720 | ₩129,745 | ₩123,504 | ₩128,716 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,629 | ₩125,629 | ₩121,566 | ₩123,397 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩122,943 | ₩125,616 | ₩122,943 | ₩124,787 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩122,128 | ₩122,983 | ₩119,548 | ₩122,729 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,610 | ₩121,646 | ₩115,993 | ₩121,286 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩120,150 | ₩121,473 | ₩116,407 | ₩118,011 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩120,109 | ₩120,484 | ₩117,503 | ₩119,802 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,447 | ₩119,802 | ₩116,447 | ₩118,546 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,625 | ₩117,971 | ₩112,358 | ₩117,878 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,359 | ₩118,359 | ₩110,727 | ₩111,195 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,887 | ₩122,422 | ₩119,548 | ₩120,323 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,646 | ₩124,253 | ₩121,112 | ₩122,970 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩123,036 | ₩126,217 | ₩120,992 | ₩121,646 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,751 | ₩123,103 | ₩118,960 | ₩121,780 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,695 | ₩122,234 | ₩119,695 | ₩121,379 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,869 | ₩120,711 | ₩117,316 | ₩119,080 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩115,071 | ₩119,495 | ₩114,697 | ₩119,094 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,732 | ₩115,205 | ₩112,371 | ₩113,775 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,442 | ₩112,585 | ₩108,442 | ₩111,650 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,323 | ₩108,683 | ₩103,323 | ₩108,108 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,853 | ₩104,433 | ₩99,955 | ₩103,537 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,550 | ₩104,098 | ₩101,359 | ₩101,853 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,925 | ₩104,366 | ₩100,517 | ₩103,243 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,345 | ₩104,098 | ₩99,768 | ₩103,029 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,470 | ₩103,831 | ₩99,220 | ₩99,461 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,146 | ₩107,146 | ₩102,134 | ₩102,642 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,201 | ₩108,923 | ₩104,272 | ₩107,560 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,751 | ₩108,014 | ₩103,310 | ₩106,076 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,719 | ₩103,497 | ₩100,249 | ₩103,390 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,417 | ₩105,582 | ₩102,361 | ₩104,486 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,506 | ₩104,165 | ₩101,506 | ₩102,615 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩100,009 | ₩101,840 | ₩98,913 | ₩101,532 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩102,107 | ₩103,150 | ₩100,263 | ₩101,319 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩99,995 | ₩102,201 | ₩99,835 | ₩101,158 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩102,054 | ₩102,561 | ₩99,648 | ₩99,942 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,935 | ₩101,305 | ₩96,574 | ₩100,984 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,411 | ₩98,084 | ₩95,411 | ₩96,106 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,703 | ₩94,703 | ₩92,565 | ₩93,647 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,240 | ₩98,900 | ₩95,772 | ₩95,999 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,213 | ₩98,271 | ₩94,903 | ₩97,216 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩96,053 | ₩98,980 | ₩96,053 | ₩96,587 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,405 | ₩99,020 | ₩94,516 | ₩94,516 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,300 | ₩96,895 | ₩93,086 | ₩96,828 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,903 | ₩94,903 | ₩90,146 | ₩92,578 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,420 | ₩95,892 | ₩92,738 | ₩95,812 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,442 | ₩94,168 | ₩91,442 | ₩92,658 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,397 | ₩94,115 | ₩88,822 | ₩91,896 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,876 | ₩90,907 | ₩88,876 | ₩90,346 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,430 | ₩87,593 | ₩85,588 | ₩85,976 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,301 | ₩89,023 | ₩86,083 | ₩86,697 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,642 | ₩93,460 | ₩87,940 | ₩88,194 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩93,072 | ₩94,837 | ₩89,183 | ₩90,867 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩100,009 | ₩102,227 | ₩92,845 | ₩93,928 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,368 | ₩105,876 | ₩100,503 | ₩102,027 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,577 | ₩105,903 | ₩102,775 | ₩105,863 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,236 | ₩105,234 | ₩100,236 | ₩103,684 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,191 | ₩99,889 | ₩96,200 | ₩99,501 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩100,062 | ₩100,690 | ₩97,697 | ₩98,806 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,626 | ₩101,760 | ₩98,726 | ₩100,423 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,771 | ₩101,840 | ₩98,231 | ₩100,984 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,227 | ₩101,880 | ₩96,026 | ₩100,771 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,699 | ₩100,236 | ₩96,427 | ₩96,895 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,240 | ₩98,605 | ₩96,173 | ₩97,242 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,224 | ₩97,469 | ₩95,224 | ₩96,240 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,697 | ₩98,031 | ₩95,077 | ₩95,772 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,447 | ₩97,216 | ₩92,230 | ₩96,494 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩94,970 | ₩95,919 | ₩93,433 | ₩93,727 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,222 | ₩95,986 | ₩93,928 | ₩94,596 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,732 | ₩96,494 | ₩93,647 | ₩94,342 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩93,968 | ₩97,269 | ₩93,567 | ₩96,507 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩93,113 | ₩95,050 | ₩92,297 | ₩94,021 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,710 | ₩98,058 | ₩93,861 | ₩93,941 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,289 | ₩102,161 | ₩97,630 | ₩98,873 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,158 | ₩102,495 | ₩99,381 | ₩100,931 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,936 | ₩103,724 | ₩100,263 | ₩103,190 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,900 | ₩106,892 | ₩103,457 | ₩103,844 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,550 | ₩105,889 | ₩102,936 | ₩105,569 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,909 | ₩103,657 | ₩100,637 | ₩101,546 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,163 | ₩105,742 | ₩101,973 | ₩102,829 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,278 | ₩103,911 | ₩100,570 | ₩103,163 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,451 | ₩106,838 | ₩101,292 | ₩103,363 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,667 | ₩107,974 | ₩102,174 | ₩103,671 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,429 | ₩109,859 | ₩105,261 | ₩106,999 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,329 | ₩112,077 | ₩108,268 | ₩109,003 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩109,017 | ₩112,251 | ₩108,068 | ₩110,968 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,787 | ₩109,712 | ₩106,771 | ₩108,616 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,789 | ₩111,636 | ₩105,488 | ₩106,090 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,653 | ₩111,650 | ₩107,359 | ₩110,407 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,573 | ₩108,776 | ₩105,809 | ₩106,517 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩104,954 | ₩107,573 | ₩103,885 | ₩107,560 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,245 | ₩106,264 | ₩103,256 | ₩104,981 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,539 | ₩105,662 | ₩103,337 | ₩104,660 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,462 | ₩106,023 | ₩103,510 | ₩104,286 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,254 | ₩105,021 | ₩100,717 | ₩103,858 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,859 | ₩101,492 | ₩97,630 | ₩101,492 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,779 | ₩100,356 | ₩97,550 | ₩98,632 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,902 | ₩99,902 | ₩95,919 | ₩98,124 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,497 | ₩103,938 | ₩97,804 | ₩98,405 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,744 | ₩102,922 | ₩98,245 | ₩102,241 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩101,105 | ₩103,230 | ₩98,378 | ₩100,624 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩100,129 | ₩100,824 | ₩98,458 | ₩99,447 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,292 | ₩103,564 | ₩98,632 | ₩99,875 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,356 | ₩101,025 | ₩97,216 | ₩97,416 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩99,995 | ₩102,455 | ₩98,993 | ₩100,343 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩100,062 | ₩100,610 | ₩97,550 | ₩98,846 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩102,949 | ₩104,232 | ₩99,421 | ₩100,062 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,617 | ₩103,056 | ₩96,374 | ₩102,962 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,526 | ₩106,504 | ₩100,717 | ₩101,332 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,577 | ₩105,582 | ₩101,666 | ₩104,526 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,817 | ₩103,831 | ₩96,935 | ₩102,896 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩97,977 | ₩99,782 | ₩96,828 | ₩97,510 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,229 | ₩99,675 | ₩96,601 | ₩97,991 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,563 | ₩98,819 | ₩94,449 | ₩96,267 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩94,088 | ₩97,496 | ₩93,527 | ₩96,828 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,168 | ₩97,723 | ₩94,061 | ₩94,355 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,628 | ₩97,269 | ₩93,179 | ₩94,048 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,888 | ₩98,579 | ₩93,540 | ₩97,550 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩90,079 | ₩93,995 | ₩90,079 | ₩92,752 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,241 | ₩92,431 | ₩89,357 | ₩89,651 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,243 | ₩91,469 | ₩85,561 | ₩90,974 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩84,987 | ₩90,293 | ₩84,987 | ₩88,127 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,542 | ₩89,411 | ₩85,027 | ₩85,428 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩86,109 | ₩88,609 | ₩85,575 | ₩88,475 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,136 | ₩86,871 | ₩84,252 | ₩84,719 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,284 | ₩92,792 | ₩86,724 | ₩86,831 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,598 | ₩95,732 | ₩91,843 | ₩92,819 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩99,127 | ₩100,436 | ₩96,815 | ₩96,895 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩95,104 | ₩100,597 | ₩95,104 | ₩99,407 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,175 | ₩97,563 | ₩95,291 | ₩95,973 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,550 | ₩103,550 | ₩96,387 | ₩97,830 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,731 | ₩103,577 | ₩99,808 | ₩103,283 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,907 | ₩102,936 | ₩98,646 | ₩101,425 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩109,097 | ₩109,912 | ₩102,054 | ₩104,433 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,286 | ₩105,154 | ₩102,361 | ₩104,606 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,249 | ₩103,577 | ₩98,231 | ₩102,896 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,833 | ₩100,036 | ₩97,269 | ₩99,929 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩96,093 | ₩99,020 | ₩95,839 | ₩98,659 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,227 | ₩96,721 | ₩94,021 | ₩95,986 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,670 | ₩98,913 | ₩95,786 | ₩97,403 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,296 | ₩99,835 | ₩94,890 | ₩98,753 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,162 | ₩98,539 | ₩96,414 | ₩96,948 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,289 | ₩96,013 | ₩92,925 | ₩95,705 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,201 | ₩94,556 | ₩91,201 | ₩94,289 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,219 | ₩93,674 | ₩90,653 | ₩91,482 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,694 | ₩93,113 | ₩90,065 | ₩92,979 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,370 | ₩90,293 | ₩88,889 | ₩89,504 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,208 | ₩89,985 | ₩87,686 | ₩89,451 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,936 | ₩89,811 | ₩85,936 | ₩89,197 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,281 | ₩87,874 | ₩85,281 | ₩86,096 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,299 | ₩87,473 | ₩85,027 | ₩85,896 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩86,951 | ₩87,686 | ₩84,532 | ₩87,058 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,212 | ₩87,740 | ₩83,276 | ₩87,205 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,866 | ₩87,513 | ₩84,866 | ₩86,230 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,455 | ₩87,165 | ₩83,383 | ₩85,789 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,624 | ₩85,134 | ₩83,236 | ₩84,639 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩82,060 | ₩84,506 | ₩81,899 | ₩82,741 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,319 | ₩85,214 | ₩81,913 | ₩82,127 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,795 | ₩84,479 | ₩81,833 | ₩82,568 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,862 | ₩82,875 | ₩79,761 | ₩80,817 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩82,020 | ₩83,784 | ₩81,164 | ₩82,862 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,149 | ₩83,236 | ₩79,320 | ₩81,325 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,857 | ₩82,153 | ₩80,042 | ₩80,376 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,737 | ₩81,325 | ₩78,558 | ₩79,935 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,300 | ₩83,730 | ₩81,205 | ₩82,087 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,828 | ₩82,528 | ₩79,828 | ₩81,191 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,186 | ₩79,507 | ₩78,104 | ₩78,451 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,491 | ₩79,627 | ₩76,914 | ₩78,759 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,892 | ₩79,681 | ₩76,808 | ₩78,986 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,201 | ₩79,467 | ₩73,506 | ₩78,879 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,192 | ₩72,544 | ₩70,192 | ₩71,488 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,112 | ₩71,569 | ₩69,443 | ₩69,443 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,502 | ₩71,502 | ₩68,080 | ₩68,829 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,847 | ₩71,515 | ₩70,392 | ₩71,395 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,664 | ₩72,838 | ₩70,967 | ₩71,061 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,598 | ₩73,440 | ₩71,903 | ₩72,705 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,916 | ₩72,932 | ₩71,515 | ₩72,624 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,263 | ₩72,263 | ₩71,168 | ₩71,983 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,397 | ₩72,558 | ₩71,288 | ₩71,956 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,159 | ₩73,613 | ₩72,504 | ₩72,664 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,689 | ₩73,279 | ₩71,381 | ₩72,410 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩72,985 | ₩72,985 | ₩71,141 | ₩71,836 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,531 | ₩73,426 | ₩71,876 | ₩72,825 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,796 | ₩72,531 | ₩71,194 | ₩71,689 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,782 | ₩72,838 | ₩70,847 | ₩72,277 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩72,076 | ₩72,504 | ₩71,288 | ₩71,622 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,290 | ₩72,691 | ₩70,954 | ₩72,076 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,903 | ₩72,210 | ₩70,232 | ₩71,462 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,506 | ₩73,560 | ₩71,876 | ₩71,969 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,667 | ₩75,070 | ₩73,172 | ₩73,947 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,135 | ₩75,150 | ₩73,707 | ₩73,787 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,832 | ₩75,832 | ₩73,827 | ₩74,135 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,845 | ₩77,142 | ₩75,845 | ₩76,179 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,215 | ₩74,763 | ₩73,012 | ₩74,562 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩77,102 | ₩77,182 | ₩74,028 | ₩74,215 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,783 | ₩78,091 | ₩76,594 | ₩77,075 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,398 | ₩79,788 | ₩77,128 | ₩77,663 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,376 | ₩81,485 | ₩78,398 | ₩79,213 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,421 | ₩82,421 | ₩79,280 | ₩81,512 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,859 | ₩84,212 | ₩80,202 | ₩83,196 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩83,971 | ₩85,147 | ₩80,590 | ₩80,884 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,875 | ₩83,998 | ₩82,474 | ₩82,715 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,330 | ₩84,599 | ₩82,060 | ₩84,238 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩83,089 | ₩84,118 | ₩82,274 | ₩83,517 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,672 | ₩83,730 | ₩80,991 | ₩83,490 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,594 | ₩84,452 | ₩82,421 | ₩82,621 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,341 | ₩82,982 | ₩81,819 | ₩82,648 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,127 | ₩82,728 | ₩80,857 | ₩81,271 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,752 | ₩82,741 | ₩80,750 | ₩81,712 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩82,060 | ₩82,140 | ₩80,443 | ₩81,445 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,202 | ₩82,701 | ₩79,975 | ₩81,659 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,788 | ₩81,632 | ₩79,374 | ₩81,525 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,521 | ₩79,962 | ₩78,318 | ₩79,574 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,151 | ₩81,485 | ₩79,868 | ₩81,004 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩78,986 | ₩81,859 | ₩78,318 | ₩81,525 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,502 | ₩80,924 | ₩77,088 | ₩78,638 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,828 | ₩81,752 | ₩79,654 | ₩80,576 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,641 | ₩80,977 | ₩78,946 | ₩79,801 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩79,093 | ₩79,427 | ₩77,796 | ₩79,267 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,238 | ₩80,135 | ₩78,117 | ₩78,558 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,781 | ₩79,120 | ₩76,554 | ₩78,732 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,716 | ₩75,645 | ₩71,181 | ₩75,631 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,506 | ₩73,627 | ₩71,595 | ₩71,889 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,413 | ₩75,484 | ₩73,052 | ₩74,135 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,417 | ₩72,491 | ₩69,270 | ₩71,983 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,241 | ₩71,448 | ₩68,120 | ₩70,058 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,289 | ₩68,027 | ₩65,715 | ₩67,973 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,712 | ₩65,501 | ₩63,055 | ₩65,247 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,289 | ₩67,238 | ₩65,341 | ₩66,116 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,238 | ₩68,040 | ₩65,608 | ₩65,661 | -2.35% | 34.8만 |
|---|