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 | ₩142,197 | ₩143,359 | ₩140,767 | ₩141,836 | -0.25% | 41.9만 |
| 2026.10.08 | ₩139,070 | ₩143,506 | ₩138,161 | ₩142,477 | +2.45% | 50만 |
| 2026.10.07 | ₩135,956 | ₩139,872 | ₩135,956 | ₩136,464 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,580 | ₩137,092 | ₩132,562 | ₩135,288 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,656 | ₩140,981 | ₩133,110 | ₩138,148 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,631 | ₩138,950 | ₩131,693 | ₩137,774 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,328 | ₩135,275 | ₩128,339 | ₩134,981 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,172 | ₩134,019 | ₩129,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,702 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,549 | ₩130,624 | ₩125,627 | ₩129,368 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩127,965 | ₩129,742 | ₩126,295 | ₩127,898 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,346 | ₩127,604 | ₩124,277 | ₩125,707 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,627 | ₩128,807 | ₩124,464 | ₩125,720 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩128,085 | ₩128,513 | ₩123,662 | ₩126,335 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,591 | ₩129,448 | ₩123,983 | ₩127,751 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,765 | ₩136,611 | ₩130,972 | ₩131,974 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,807 | ₩136,811 | ₩133,457 | ₩134,860 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,419 | ₩137,854 | ₩133,658 | ₩134,727 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,696 | ₩137,680 | ₩132,696 | ₩134,473 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩134,032 | ₩137,399 | ₩132,509 | ₩132,629 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,529 | ₩136,397 | ₩132,027 | ₩133,631 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,557 | ₩134,847 | ₩130,157 | ₩134,740 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,208 | ₩131,493 | ₩127,404 | ₩131,292 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,704 | ₩129,729 | ₩123,488 | ₩128,700 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,613 | ₩125,613 | ₩121,551 | ₩123,382 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩122,927 | ₩125,600 | ₩122,927 | ₩124,771 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩122,112 | ₩122,967 | ₩119,533 | ₩122,713 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,595 | ₩121,631 | ₩115,978 | ₩121,270 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩120,134 | ₩121,457 | ₩116,393 | ₩117,996 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩120,094 | ₩120,468 | ₩117,488 | ₩119,787 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,433 | ₩119,787 | ₩116,433 | ₩118,531 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,611 | ₩117,956 | ₩112,344 | ₩117,863 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,344 | ₩118,344 | ₩110,713 | ₩111,181 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,871 | ₩122,406 | ₩119,533 | ₩120,308 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,631 | ₩124,237 | ₩121,096 | ₩122,954 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩123,021 | ₩126,201 | ₩120,976 | ₩121,631 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,736 | ₩123,088 | ₩118,945 | ₩121,765 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,680 | ₩122,219 | ₩119,680 | ₩121,364 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,854 | ₩120,696 | ₩117,301 | ₩119,065 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩115,056 | ₩119,479 | ₩114,682 | ₩119,079 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,718 | ₩115,190 | ₩112,357 | ₩113,760 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,428 | ₩112,571 | ₩108,428 | ₩111,635 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,310 | ₩108,669 | ₩103,310 | ₩108,094 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,840 | ₩104,419 | ₩99,943 | ₩103,524 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,537 | ₩104,085 | ₩101,346 | ₩101,840 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,911 | ₩104,352 | ₩100,504 | ₩103,230 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,332 | ₩104,085 | ₩99,756 | ₩103,016 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,457 | ₩103,818 | ₩99,208 | ₩99,448 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,132 | ₩107,132 | ₩102,121 | ₩102,629 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,188 | ₩108,909 | ₩104,259 | ₩107,546 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,738 | ₩108,001 | ₩103,297 | ₩106,063 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,707 | ₩103,484 | ₩100,237 | ₩103,377 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,404 | ₩105,568 | ₩102,348 | ₩104,473 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,493 | ₩104,152 | ₩101,493 | ₩102,602 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩99,996 | ₩101,827 | ₩98,900 | ₩101,519 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩102,094 | ₩103,136 | ₩100,250 | ₩101,306 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩99,983 | ₩102,188 | ₩99,822 | ₩101,145 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩102,041 | ₩102,548 | ₩99,635 | ₩99,929 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,923 | ₩101,292 | ₩96,562 | ₩100,972 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,399 | ₩98,072 | ₩95,399 | ₩96,094 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,691 | ₩94,691 | ₩92,553 | ₩93,635 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,228 | ₩98,887 | ₩95,760 | ₩95,987 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,201 | ₩98,259 | ₩94,891 | ₩97,203 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩96,041 | ₩98,967 | ₩96,041 | ₩96,575 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,393 | ₩99,007 | ₩94,504 | ₩94,504 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,288 | ₩96,882 | ₩93,074 | ₩96,816 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,891 | ₩94,891 | ₩90,134 | ₩92,566 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,408 | ₩95,880 | ₩92,727 | ₩95,800 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,430 | ₩94,156 | ₩91,430 | ₩92,646 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,386 | ₩94,103 | ₩88,811 | ₩91,885 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,865 | ₩90,896 | ₩88,865 | ₩90,335 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,419 | ₩87,582 | ₩85,577 | ₩85,965 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,290 | ₩89,012 | ₩86,072 | ₩86,686 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,631 | ₩93,448 | ₩87,929 | ₩88,183 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩93,061 | ₩94,825 | ₩89,172 | ₩90,856 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩99,996 | ₩102,214 | ₩92,833 | ₩93,916 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,355 | ₩105,862 | ₩100,491 | ₩102,014 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,564 | ₩105,889 | ₩102,762 | ₩105,849 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,223 | ₩105,221 | ₩100,223 | ₩103,671 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,179 | ₩99,876 | ₩96,188 | ₩99,488 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩100,050 | ₩100,678 | ₩97,684 | ₩98,793 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,613 | ₩101,747 | ₩98,713 | ₩100,410 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,758 | ₩101,827 | ₩98,219 | ₩100,972 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,214 | ₩101,867 | ₩96,014 | ₩100,758 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,686 | ₩100,223 | ₩96,415 | ₩96,882 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,228 | ₩98,593 | ₩96,161 | ₩97,230 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,212 | ₩97,457 | ₩95,212 | ₩96,228 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,684 | ₩98,018 | ₩95,065 | ₩95,760 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,435 | ₩97,203 | ₩92,219 | ₩96,482 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩94,958 | ₩95,907 | ₩93,421 | ₩93,715 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,210 | ₩95,974 | ₩93,916 | ₩94,584 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,720 | ₩96,482 | ₩93,635 | ₩94,330 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩93,956 | ₩97,257 | ₩93,555 | ₩96,495 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩93,101 | ₩95,038 | ₩92,286 | ₩94,009 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,698 | ₩98,045 | ₩93,849 | ₩93,929 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,277 | ₩102,148 | ₩97,617 | ₩98,860 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,145 | ₩102,482 | ₩99,368 | ₩100,918 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,923 | ₩103,711 | ₩100,250 | ₩103,176 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,887 | ₩106,878 | ₩103,444 | ₩103,831 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,537 | ₩105,876 | ₩102,923 | ₩105,555 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,896 | ₩103,644 | ₩100,624 | ₩101,533 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,150 | ₩105,729 | ₩101,960 | ₩102,816 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,266 | ₩103,898 | ₩100,557 | ₩103,150 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,437 | ₩106,825 | ₩101,279 | ₩103,350 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,653 | ₩107,960 | ₩102,161 | ₩103,658 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,415 | ₩109,845 | ₩105,248 | ₩106,985 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,315 | ₩112,063 | ₩108,254 | ₩108,989 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩109,003 | ₩112,237 | ₩108,054 | ₩110,954 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,773 | ₩109,698 | ₩106,758 | ₩108,602 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,776 | ₩111,622 | ₩105,475 | ₩106,076 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,640 | ₩111,635 | ₩107,346 | ₩110,393 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,560 | ₩108,762 | ₩105,796 | ₩106,504 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩104,940 | ₩107,560 | ₩103,871 | ₩107,546 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,232 | ₩106,250 | ₩103,243 | ₩104,967 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,526 | ₩105,649 | ₩103,323 | ₩104,646 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,448 | ₩106,009 | ₩103,497 | ₩104,272 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,241 | ₩105,007 | ₩100,704 | ₩103,845 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,847 | ₩101,479 | ₩97,617 | ₩101,479 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,767 | ₩100,344 | ₩97,537 | ₩98,620 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,889 | ₩99,889 | ₩95,907 | ₩98,112 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,484 | ₩103,925 | ₩97,791 | ₩98,393 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,731 | ₩102,909 | ₩98,232 | ₩102,228 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩101,092 | ₩103,217 | ₩98,366 | ₩100,611 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩100,116 | ₩100,811 | ₩98,446 | ₩99,435 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,279 | ₩103,551 | ₩98,620 | ₩99,862 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,344 | ₩101,012 | ₩97,203 | ₩97,404 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩99,983 | ₩102,442 | ₩98,980 | ₩100,330 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩100,050 | ₩100,597 | ₩97,537 | ₩98,833 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩102,936 | ₩104,219 | ₩99,408 | ₩100,050 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,604 | ₩103,043 | ₩96,361 | ₩102,949 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,513 | ₩106,491 | ₩100,704 | ₩101,319 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,564 | ₩105,568 | ₩101,653 | ₩104,513 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,805 | ₩103,818 | ₩96,923 | ₩102,883 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩97,965 | ₩99,769 | ₩96,816 | ₩97,497 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,217 | ₩99,662 | ₩96,588 | ₩97,978 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,551 | ₩98,807 | ₩94,437 | ₩96,254 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩94,076 | ₩97,484 | ₩93,515 | ₩96,816 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,156 | ₩97,711 | ₩94,049 | ₩94,343 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,615 | ₩97,257 | ₩93,168 | ₩94,036 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,876 | ₩98,566 | ₩93,528 | ₩97,537 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩90,067 | ₩93,983 | ₩90,067 | ₩92,740 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,230 | ₩92,419 | ₩89,346 | ₩89,640 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,232 | ₩91,457 | ₩85,551 | ₩90,963 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩84,976 | ₩90,281 | ₩84,976 | ₩88,116 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,531 | ₩89,399 | ₩85,016 | ₩85,417 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩86,098 | ₩88,597 | ₩85,564 | ₩88,464 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,125 | ₩86,860 | ₩84,241 | ₩84,709 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,272 | ₩92,780 | ₩86,713 | ₩86,820 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,586 | ₩95,720 | ₩91,831 | ₩92,807 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩99,114 | ₩100,424 | ₩96,802 | ₩96,882 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩95,092 | ₩100,584 | ₩95,092 | ₩99,395 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,163 | ₩97,551 | ₩95,279 | ₩95,960 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,537 | ₩103,537 | ₩96,375 | ₩97,818 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,718 | ₩103,564 | ₩99,796 | ₩103,270 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,894 | ₩102,923 | ₩98,633 | ₩101,413 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩109,083 | ₩109,898 | ₩102,041 | ₩104,419 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,272 | ₩105,141 | ₩102,348 | ₩104,593 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,237 | ₩103,564 | ₩98,219 | ₩102,883 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,820 | ₩100,023 | ₩97,257 | ₩99,916 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩96,081 | ₩99,007 | ₩95,827 | ₩98,646 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,214 | ₩96,709 | ₩94,009 | ₩95,974 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,658 | ₩98,900 | ₩95,773 | ₩97,390 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,283 | ₩99,822 | ₩94,878 | ₩98,740 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,150 | ₩98,526 | ₩96,401 | ₩96,936 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,277 | ₩96,001 | ₩92,914 | ₩95,693 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,190 | ₩94,544 | ₩91,190 | ₩94,277 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,208 | ₩93,662 | ₩90,642 | ₩91,470 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,682 | ₩93,101 | ₩90,054 | ₩92,967 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,359 | ₩90,281 | ₩88,878 | ₩89,493 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,196 | ₩89,974 | ₩87,675 | ₩89,439 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,925 | ₩89,800 | ₩85,925 | ₩89,185 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,270 | ₩87,862 | ₩85,270 | ₩86,085 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,288 | ₩87,461 | ₩85,016 | ₩85,885 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩86,940 | ₩87,675 | ₩84,522 | ₩87,047 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,201 | ₩87,729 | ₩83,265 | ₩87,194 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,856 | ₩87,502 | ₩84,856 | ₩86,219 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,444 | ₩87,154 | ₩83,372 | ₩85,778 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,613 | ₩85,123 | ₩83,225 | ₩84,629 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩82,049 | ₩84,495 | ₩81,889 | ₩82,731 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,308 | ₩85,203 | ₩81,902 | ₩82,116 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,784 | ₩84,468 | ₩81,822 | ₩82,557 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,851 | ₩82,865 | ₩79,751 | ₩80,807 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩82,009 | ₩83,773 | ₩81,154 | ₩82,851 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,139 | ₩83,225 | ₩79,310 | ₩81,314 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,847 | ₩82,143 | ₩80,032 | ₩80,366 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,726 | ₩81,314 | ₩78,548 | ₩79,925 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,290 | ₩83,720 | ₩81,194 | ₩82,076 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,818 | ₩82,517 | ₩79,818 | ₩81,181 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,176 | ₩79,497 | ₩78,094 | ₩78,441 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,481 | ₩79,617 | ₩76,905 | ₩78,749 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,882 | ₩79,671 | ₩76,798 | ₩78,976 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,192 | ₩79,457 | ₩73,497 | ₩78,869 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,183 | ₩72,535 | ₩70,183 | ₩71,479 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,103 | ₩71,559 | ₩69,435 | ₩69,435 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,493 | ₩71,493 | ₩68,072 | ₩68,820 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,838 | ₩71,506 | ₩70,383 | ₩71,386 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,655 | ₩72,829 | ₩70,958 | ₩71,052 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,588 | ₩73,430 | ₩71,893 | ₩72,695 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,907 | ₩72,922 | ₩71,506 | ₩72,615 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,254 | ₩72,254 | ₩71,159 | ₩71,974 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,388 | ₩72,548 | ₩71,279 | ₩71,947 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,150 | ₩73,604 | ₩72,495 | ₩72,655 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,680 | ₩73,270 | ₩71,372 | ₩72,401 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩72,976 | ₩72,976 | ₩71,132 | ₩71,827 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,522 | ₩73,417 | ₩71,867 | ₩72,816 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,787 | ₩72,522 | ₩71,185 | ₩71,680 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,773 | ₩72,829 | ₩70,838 | ₩72,268 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩72,067 | ₩72,495 | ₩71,279 | ₩71,613 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,281 | ₩72,682 | ₩70,945 | ₩72,067 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,893 | ₩72,201 | ₩70,223 | ₩71,452 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,497 | ₩73,551 | ₩71,867 | ₩71,960 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,657 | ₩75,061 | ₩73,163 | ₩73,938 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,125 | ₩75,141 | ₩73,697 | ₩73,778 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,822 | ₩75,822 | ₩73,818 | ₩74,125 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,836 | ₩77,132 | ₩75,836 | ₩76,170 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,205 | ₩74,753 | ₩73,003 | ₩74,553 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩77,092 | ₩77,172 | ₩74,018 | ₩74,205 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,773 | ₩78,081 | ₩76,584 | ₩77,065 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,388 | ₩79,778 | ₩77,118 | ₩77,653 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,366 | ₩81,475 | ₩78,388 | ₩79,203 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,410 | ₩82,410 | ₩79,270 | ₩81,502 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,849 | ₩84,201 | ₩80,192 | ₩83,185 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩83,960 | ₩85,136 | ₩80,579 | ₩80,873 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,865 | ₩83,987 | ₩82,464 | ₩82,704 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,319 | ₩84,588 | ₩82,049 | ₩84,228 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩83,078 | ₩84,107 | ₩82,263 | ₩83,506 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,662 | ₩83,720 | ₩80,980 | ₩83,479 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,584 | ₩84,441 | ₩82,410 | ₩82,611 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,330 | ₩82,971 | ₩81,809 | ₩82,637 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,116 | ₩82,718 | ₩80,847 | ₩81,261 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,742 | ₩82,731 | ₩80,740 | ₩81,702 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩82,049 | ₩82,130 | ₩80,432 | ₩81,435 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,192 | ₩82,691 | ₩79,965 | ₩81,649 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,778 | ₩81,622 | ₩79,363 | ₩81,515 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,510 | ₩79,951 | ₩78,308 | ₩79,564 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,141 | ₩81,475 | ₩79,858 | ₩80,994 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩78,976 | ₩81,849 | ₩78,308 | ₩81,515 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,493 | ₩80,914 | ₩77,078 | ₩78,628 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,818 | ₩81,742 | ₩79,644 | ₩80,566 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,631 | ₩80,967 | ₩78,936 | ₩79,791 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩79,083 | ₩79,417 | ₩77,787 | ₩79,257 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,228 | ₩80,125 | ₩78,107 | ₩78,548 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,771 | ₩79,110 | ₩76,544 | ₩78,722 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,706 | ₩75,635 | ₩71,172 | ₩75,622 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,497 | ₩73,617 | ₩71,586 | ₩71,880 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,404 | ₩75,475 | ₩73,043 | ₩74,125 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,408 | ₩72,481 | ₩69,261 | ₩71,974 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,232 | ₩71,439 | ₩68,112 | ₩70,049 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,281 | ₩68,018 | ₩65,706 | ₩67,965 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,704 | ₩65,493 | ₩63,047 | ₩65,239 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,281 | ₩67,230 | ₩65,332 | ₩66,107 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,230 | ₩68,032 | ₩65,599 | ₩65,653 | -2.35% | 34.8만 |
|---|