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 | ₩142,151 | ₩143,313 | ₩140,722 | ₩141,790 | -0.25% | 41.9만 |
| 2026.10.08 | ₩139,025 | ₩143,460 | ₩138,117 | ₩142,432 | +2.45% | 50만 |
| 2026.10.07 | ₩135,912 | ₩139,827 | ₩135,912 | ₩136,420 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,536 | ₩137,048 | ₩132,519 | ₩135,244 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,611 | ₩140,935 | ₩133,067 | ₩138,103 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,588 | ₩138,905 | ₩131,651 | ₩137,729 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,286 | ₩135,231 | ₩128,298 | ₩134,937 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,130 | ₩133,975 | ₩129,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,661 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,508 | ₩130,582 | ₩125,586 | ₩129,327 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩127,924 | ₩129,701 | ₩126,254 | ₩127,857 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,306 | ₩127,563 | ₩124,237 | ₩125,666 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,586 | ₩128,765 | ₩124,424 | ₩125,680 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩128,044 | ₩128,472 | ₩123,622 | ₩126,294 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,550 | ₩129,407 | ₩123,943 | ₩127,710 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,722 | ₩136,567 | ₩130,930 | ₩131,932 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,764 | ₩136,767 | ₩133,414 | ₩134,817 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,376 | ₩137,809 | ₩133,615 | ₩134,683 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,653 | ₩137,636 | ₩132,653 | ₩134,430 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩133,989 | ₩137,355 | ₩132,466 | ₩132,586 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,485 | ₩136,353 | ₩131,985 | ₩133,588 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,515 | ₩134,804 | ₩130,115 | ₩134,697 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,166 | ₩131,451 | ₩127,363 | ₩131,250 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,664 | ₩129,687 | ₩123,449 | ₩128,659 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,573 | ₩125,573 | ₩121,512 | ₩123,342 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩122,888 | ₩125,559 | ₩122,888 | ₩124,731 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩122,073 | ₩122,928 | ₩119,494 | ₩122,674 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,557 | ₩121,592 | ₩115,941 | ₩121,231 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩120,096 | ₩121,418 | ₩116,355 | ₩117,958 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩120,056 | ₩120,430 | ₩117,451 | ₩119,748 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,395 | ₩119,748 | ₩116,395 | ₩118,493 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,575 | ₩117,918 | ₩112,307 | ₩117,825 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,306 | ₩118,306 | ₩110,678 | ₩111,145 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,832 | ₩122,367 | ₩119,494 | ₩120,269 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,592 | ₩124,197 | ₩121,057 | ₩122,914 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩122,981 | ₩126,161 | ₩120,937 | ₩121,592 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,697 | ₩123,048 | ₩118,907 | ₩121,725 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,641 | ₩122,180 | ₩119,641 | ₩121,325 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,815 | ₩120,657 | ₩117,264 | ₩119,027 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩115,019 | ₩119,441 | ₩114,645 | ₩119,040 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,681 | ₩115,153 | ₩112,321 | ₩113,723 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,393 | ₩112,535 | ₩108,393 | ₩111,599 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,277 | ₩108,634 | ₩103,277 | ₩108,059 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,807 | ₩104,386 | ₩99,910 | ₩103,491 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,504 | ₩104,052 | ₩101,313 | ₩101,807 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,878 | ₩104,319 | ₩100,472 | ₩103,197 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,300 | ₩104,052 | ₩99,723 | ₩102,983 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,424 | ₩103,785 | ₩99,176 | ₩99,416 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,097 | ₩107,097 | ₩102,088 | ₩102,596 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,153 | ₩108,874 | ₩104,225 | ₩107,512 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,704 | ₩107,966 | ₩103,264 | ₩106,029 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,674 | ₩103,451 | ₩100,204 | ₩103,344 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,370 | ₩105,535 | ₩102,315 | ₩104,439 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,460 | ₩104,118 | ₩101,460 | ₩102,569 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩99,964 | ₩101,794 | ₩98,868 | ₩101,487 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩102,061 | ₩103,103 | ₩100,218 | ₩101,273 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩99,951 | ₩102,155 | ₩99,790 | ₩101,113 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩102,008 | ₩102,515 | ₩99,603 | ₩99,897 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,891 | ₩101,260 | ₩96,531 | ₩100,939 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,368 | ₩98,040 | ₩95,368 | ₩96,063 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,660 | ₩94,660 | ₩92,523 | ₩93,605 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,197 | ₩98,855 | ₩95,729 | ₩95,956 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,170 | ₩98,227 | ₩94,861 | ₩97,172 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩96,010 | ₩98,935 | ₩96,010 | ₩96,544 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,361 | ₩98,975 | ₩94,473 | ₩94,473 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,258 | ₩96,851 | ₩93,044 | ₩96,785 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,861 | ₩94,861 | ₩90,105 | ₩92,536 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,378 | ₩95,849 | ₩92,697 | ₩95,769 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,401 | ₩94,126 | ₩91,401 | ₩92,617 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,357 | ₩94,073 | ₩88,783 | ₩91,855 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,836 | ₩90,867 | ₩88,836 | ₩90,305 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,391 | ₩87,554 | ₩85,550 | ₩85,937 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,262 | ₩88,983 | ₩86,044 | ₩86,659 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,601 | ₩93,418 | ₩87,901 | ₩88,155 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩93,031 | ₩94,794 | ₩89,143 | ₩90,826 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩99,964 | ₩102,181 | ₩92,804 | ₩93,886 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,321 | ₩105,828 | ₩100,458 | ₩101,981 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,531 | ₩105,855 | ₩102,729 | ₩105,815 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,191 | ₩105,187 | ₩100,191 | ₩103,638 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,147 | ₩99,844 | ₩96,157 | ₩99,456 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩100,017 | ₩100,645 | ₩97,653 | ₩98,762 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,580 | ₩101,714 | ₩98,681 | ₩100,378 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,725 | ₩101,794 | ₩98,187 | ₩100,939 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,183 | ₩101,834 | ₩95,983 | ₩100,725 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,655 | ₩100,191 | ₩96,384 | ₩96,851 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,197 | ₩98,561 | ₩96,130 | ₩97,199 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,181 | ₩97,426 | ₩95,181 | ₩96,197 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,653 | ₩97,987 | ₩95,035 | ₩95,729 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,405 | ₩97,172 | ₩92,189 | ₩96,451 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩94,928 | ₩95,876 | ₩93,391 | ₩93,685 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,180 | ₩95,943 | ₩93,886 | ₩94,554 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,689 | ₩96,451 | ₩93,605 | ₩94,300 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩93,926 | ₩97,225 | ₩93,525 | ₩96,464 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩93,071 | ₩95,008 | ₩92,256 | ₩93,979 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,666 | ₩98,014 | ₩93,819 | ₩93,899 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,244 | ₩102,115 | ₩97,586 | ₩98,828 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,113 | ₩102,449 | ₩99,336 | ₩100,886 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,889 | ₩103,678 | ₩100,218 | ₩103,143 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,853 | ₩106,844 | ₩103,410 | ₩103,798 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,504 | ₩105,842 | ₩102,889 | ₩105,521 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,863 | ₩103,611 | ₩100,592 | ₩101,500 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,117 | ₩105,695 | ₩101,928 | ₩102,783 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,233 | ₩103,865 | ₩100,525 | ₩103,117 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,403 | ₩106,790 | ₩101,246 | ₩103,317 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,618 | ₩107,926 | ₩102,128 | ₩103,624 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,380 | ₩109,809 | ₩105,214 | ₩106,951 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,279 | ₩112,027 | ₩108,220 | ₩108,954 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩108,968 | ₩112,201 | ₩108,019 | ₩110,918 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,739 | ₩109,662 | ₩106,723 | ₩108,567 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,741 | ₩111,586 | ₩105,441 | ₩106,042 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,605 | ₩111,599 | ₩107,311 | ₩110,357 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,525 | ₩108,727 | ₩105,762 | ₩106,470 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩104,907 | ₩107,525 | ₩103,838 | ₩107,512 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,199 | ₩106,216 | ₩103,210 | ₩104,933 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,493 | ₩105,615 | ₩103,290 | ₩104,613 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,414 | ₩105,975 | ₩103,464 | ₩104,239 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,208 | ₩104,973 | ₩100,672 | ₩103,811 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,815 | ₩101,447 | ₩97,586 | ₩101,447 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,735 | ₩100,311 | ₩97,506 | ₩98,588 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,857 | ₩99,857 | ₩95,876 | ₩98,080 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,451 | ₩103,891 | ₩97,760 | ₩98,361 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,699 | ₩102,876 | ₩98,201 | ₩102,195 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩101,059 | ₩103,183 | ₩98,334 | ₩100,578 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩100,084 | ₩100,779 | ₩98,414 | ₩99,403 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,246 | ₩103,517 | ₩98,588 | ₩99,830 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,311 | ₩100,979 | ₩97,172 | ₩97,372 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩99,951 | ₩102,409 | ₩98,949 | ₩100,298 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩100,017 | ₩100,565 | ₩97,506 | ₩98,802 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩102,903 | ₩104,185 | ₩99,376 | ₩100,017 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,573 | ₩103,010 | ₩96,330 | ₩102,916 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,479 | ₩106,456 | ₩100,672 | ₩101,286 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,531 | ₩105,535 | ₩101,620 | ₩104,479 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,773 | ₩103,785 | ₩96,891 | ₩102,849 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩97,933 | ₩99,737 | ₩96,785 | ₩97,466 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,185 | ₩99,630 | ₩96,557 | ₩97,947 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,519 | ₩98,775 | ₩94,407 | ₩96,223 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩94,046 | ₩97,452 | ₩93,485 | ₩96,785 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,126 | ₩97,680 | ₩94,019 | ₩94,313 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,584 | ₩97,225 | ₩93,138 | ₩94,006 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,846 | ₩98,535 | ₩93,498 | ₩97,506 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩90,038 | ₩93,952 | ₩90,038 | ₩92,710 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,201 | ₩92,389 | ₩89,317 | ₩89,611 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,204 | ₩91,428 | ₩85,523 | ₩90,933 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩84,949 | ₩90,252 | ₩84,949 | ₩88,088 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,502 | ₩89,370 | ₩84,989 | ₩85,389 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩86,071 | ₩88,569 | ₩85,536 | ₩88,435 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,097 | ₩86,832 | ₩84,214 | ₩84,681 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,243 | ₩92,750 | ₩86,685 | ₩86,792 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,555 | ₩95,689 | ₩91,802 | ₩92,777 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩99,082 | ₩100,391 | ₩96,771 | ₩96,851 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩95,061 | ₩100,552 | ₩95,061 | ₩99,363 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,132 | ₩97,519 | ₩95,248 | ₩95,930 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,504 | ₩103,504 | ₩96,344 | ₩97,786 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,685 | ₩103,531 | ₩99,764 | ₩103,237 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,861 | ₩102,889 | ₩98,601 | ₩101,380 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩109,048 | ₩109,863 | ₩102,008 | ₩104,386 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,239 | ₩105,107 | ₩102,315 | ₩104,559 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,204 | ₩103,531 | ₩98,187 | ₩102,849 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,788 | ₩99,991 | ₩97,225 | ₩99,884 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩96,050 | ₩98,975 | ₩95,796 | ₩98,615 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,183 | ₩96,678 | ₩93,979 | ₩95,943 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,626 | ₩98,868 | ₩95,743 | ₩97,359 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,252 | ₩99,790 | ₩94,847 | ₩98,708 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,118 | ₩98,494 | ₩96,370 | ₩96,905 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,246 | ₩95,970 | ₩92,884 | ₩95,662 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,160 | ₩94,514 | ₩91,160 | ₩94,246 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,178 | ₩93,632 | ₩90,613 | ₩91,441 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,653 | ₩93,071 | ₩90,025 | ₩92,937 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,330 | ₩90,252 | ₩88,849 | ₩89,464 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,168 | ₩89,945 | ₩87,647 | ₩89,410 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,897 | ₩89,771 | ₩85,897 | ₩89,157 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,243 | ₩87,834 | ₩85,243 | ₩86,057 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,260 | ₩87,433 | ₩84,989 | ₩85,857 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩86,912 | ₩87,647 | ₩84,494 | ₩87,019 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,174 | ₩87,701 | ₩83,239 | ₩87,166 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,828 | ₩87,473 | ₩84,828 | ₩86,191 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,416 | ₩87,126 | ₩83,346 | ₩85,750 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,586 | ₩85,096 | ₩83,199 | ₩84,601 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩82,023 | ₩84,468 | ₩81,863 | ₩82,704 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,281 | ₩85,176 | ₩81,876 | ₩82,090 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,758 | ₩84,441 | ₩81,796 | ₩82,531 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,825 | ₩82,838 | ₩79,725 | ₩80,781 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩81,983 | ₩83,746 | ₩81,128 | ₩82,825 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,113 | ₩83,199 | ₩79,284 | ₩81,288 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,821 | ₩82,117 | ₩80,006 | ₩80,340 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,701 | ₩81,288 | ₩78,523 | ₩79,899 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,263 | ₩83,693 | ₩81,168 | ₩82,050 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,792 | ₩82,491 | ₩79,792 | ₩81,155 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,151 | ₩79,472 | ₩78,069 | ₩78,416 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,456 | ₩79,592 | ₩76,880 | ₩78,723 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,857 | ₩79,645 | ₩76,773 | ₩78,951 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,168 | ₩79,431 | ₩73,473 | ₩78,844 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,160 | ₩72,512 | ₩70,160 | ₩71,456 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,080 | ₩71,536 | ₩69,412 | ₩69,412 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,470 | ₩71,470 | ₩68,050 | ₩68,798 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,815 | ₩71,483 | ₩70,361 | ₩71,363 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,632 | ₩72,805 | ₩70,935 | ₩71,029 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,565 | ₩73,407 | ₩71,870 | ₩72,672 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,884 | ₩72,899 | ₩71,483 | ₩72,592 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,231 | ₩72,231 | ₩71,136 | ₩71,950 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,365 | ₩72,525 | ₩71,256 | ₩71,924 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,126 | ₩73,580 | ₩72,471 | ₩72,632 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,657 | ₩73,246 | ₩71,349 | ₩72,378 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩72,952 | ₩72,952 | ₩71,109 | ₩71,804 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,498 | ₩73,393 | ₩71,844 | ₩72,792 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,763 | ₩72,498 | ₩71,162 | ₩71,657 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,750 | ₩72,805 | ₩70,815 | ₩72,244 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩72,044 | ₩72,471 | ₩71,256 | ₩71,590 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,258 | ₩72,659 | ₩70,922 | ₩72,044 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,870 | ₩72,178 | ₩70,200 | ₩71,430 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,473 | ₩73,527 | ₩71,844 | ₩71,937 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,634 | ₩75,036 | ₩73,139 | ₩73,914 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,101 | ₩75,117 | ₩73,674 | ₩73,754 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,798 | ₩75,798 | ₩73,794 | ₩74,101 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,811 | ₩77,107 | ₩75,811 | ₩76,145 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,181 | ₩74,729 | ₩72,979 | ₩74,529 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩77,067 | ₩77,147 | ₩73,994 | ₩74,181 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,748 | ₩78,055 | ₩76,559 | ₩77,040 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,363 | ₩79,752 | ₩77,094 | ₩77,628 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,340 | ₩81,449 | ₩78,363 | ₩79,178 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,384 | ₩82,384 | ₩79,244 | ₩81,475 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,823 | ₩84,174 | ₩80,166 | ₩83,159 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩83,933 | ₩85,109 | ₩80,554 | ₩80,847 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,838 | ₩83,960 | ₩82,437 | ₩82,678 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,292 | ₩84,561 | ₩82,023 | ₩84,201 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩83,052 | ₩84,080 | ₩82,237 | ₩83,479 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,636 | ₩83,693 | ₩80,954 | ₩83,452 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,557 | ₩84,414 | ₩82,384 | ₩82,584 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,304 | ₩82,945 | ₩81,783 | ₩82,611 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,090 | ₩82,691 | ₩80,821 | ₩81,235 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,716 | ₩82,704 | ₩80,714 | ₩81,676 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩82,023 | ₩82,103 | ₩80,407 | ₩81,409 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,166 | ₩82,664 | ₩79,939 | ₩81,622 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,752 | ₩81,596 | ₩79,338 | ₩81,489 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,485 | ₩79,926 | ₩78,283 | ₩79,538 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,115 | ₩81,449 | ₩79,832 | ₩80,968 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩78,951 | ₩81,823 | ₩78,283 | ₩81,489 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,468 | ₩80,888 | ₩77,054 | ₩78,603 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,792 | ₩81,716 | ₩79,618 | ₩80,540 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,605 | ₩80,941 | ₩78,910 | ₩79,765 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩79,057 | ₩79,391 | ₩77,762 | ₩79,231 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,202 | ₩80,099 | ₩78,082 | ₩78,523 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,746 | ₩79,084 | ₩76,519 | ₩78,697 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,683 | ₩75,611 | ₩71,149 | ₩75,597 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,473 | ₩73,594 | ₩71,563 | ₩71,857 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,380 | ₩75,451 | ₩73,019 | ₩74,101 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,386 | ₩72,458 | ₩69,239 | ₩71,950 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,210 | ₩71,416 | ₩68,090 | ₩70,027 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,260 | ₩67,996 | ₩65,685 | ₩67,943 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,683 | ₩65,471 | ₩63,027 | ₩65,218 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,260 | ₩67,208 | ₩65,311 | ₩66,086 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,208 | ₩68,010 | ₩65,578 | ₩65,632 | -2.35% | 34.8만 |
|---|