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 | ₩142,302 | ₩143,466 | ₩140,871 | ₩141,941 | -0.25% | 41.9만 |
| 2026.10.08 | ₩139,173 | ₩143,613 | ₩138,263 | ₩142,583 | +2.45% | 50만 |
| 2026.10.07 | ₩136,057 | ₩139,975 | ₩136,057 | ₩136,565 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,679 | ₩137,194 | ₩132,660 | ₩135,388 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,758 | ₩141,085 | ₩133,208 | ₩138,250 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,730 | ₩139,052 | ₩131,791 | ₩137,876 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,424 | ₩135,375 | ₩128,434 | ₩135,081 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,269 | ₩134,118 | ₩129,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,798 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,642 | ₩130,721 | ₩125,720 | ₩129,464 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩128,060 | ₩129,838 | ₩126,388 | ₩127,993 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,439 | ₩127,699 | ₩124,369 | ₩125,800 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,720 | ₩128,902 | ₩124,556 | ₩125,813 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩128,180 | ₩128,608 | ₩123,754 | ₩126,428 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,685 | ₩129,544 | ₩124,075 | ₩127,846 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,864 | ₩136,712 | ₩131,069 | ₩132,072 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,907 | ₩136,913 | ₩133,556 | ₩134,960 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,519 | ₩137,956 | ₩133,757 | ₩134,827 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,794 | ₩137,782 | ₩132,794 | ₩134,572 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩134,131 | ₩137,501 | ₩132,607 | ₩132,727 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,629 | ₩136,498 | ₩132,125 | ₩133,730 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,654 | ₩134,947 | ₩130,253 | ₩134,840 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,304 | ₩131,590 | ₩127,498 | ₩131,390 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,797 | ₩129,825 | ₩123,580 | ₩128,795 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,706 | ₩125,706 | ₩121,641 | ₩123,473 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩123,018 | ₩125,693 | ₩123,018 | ₩124,864 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩122,202 | ₩123,058 | ₩119,621 | ₩122,804 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,682 | ₩121,721 | ₩116,064 | ₩121,360 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩120,223 | ₩121,547 | ₩116,479 | ₩118,084 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩120,183 | ₩120,558 | ₩117,575 | ₩119,876 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,519 | ₩119,876 | ₩116,519 | ₩118,619 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,694 | ₩118,043 | ₩112,427 | ₩117,950 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,431 | ₩118,431 | ₩110,795 | ₩111,263 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,962 | ₩122,497 | ₩119,621 | ₩120,397 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,721 | ₩124,329 | ₩121,186 | ₩123,045 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩123,112 | ₩126,295 | ₩121,066 | ₩121,721 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,825 | ₩123,179 | ₩119,033 | ₩121,855 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,769 | ₩122,309 | ₩119,769 | ₩121,454 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,942 | ₩120,785 | ₩117,388 | ₩119,153 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩115,142 | ₩119,568 | ₩114,767 | ₩119,167 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,801 | ₩115,275 | ₩112,440 | ₩113,844 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,509 | ₩112,654 | ₩108,509 | ₩111,718 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,387 | ₩108,749 | ₩103,387 | ₩108,174 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,916 | ₩104,497 | ₩100,017 | ₩103,601 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,614 | ₩104,162 | ₩101,421 | ₩101,916 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,988 | ₩104,430 | ₩100,578 | ₩103,306 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,407 | ₩104,162 | ₩99,829 | ₩103,092 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,534 | ₩103,895 | ₩99,281 | ₩99,522 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,211 | ₩107,211 | ₩102,196 | ₩102,705 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,268 | ₩108,990 | ₩104,336 | ₩107,626 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,815 | ₩108,081 | ₩103,373 | ₩106,142 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,782 | ₩103,561 | ₩100,311 | ₩103,454 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,480 | ₩105,647 | ₩102,424 | ₩104,550 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,568 | ₩104,229 | ₩101,568 | ₩102,678 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩100,070 | ₩101,902 | ₩98,974 | ₩101,595 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩102,170 | ₩103,213 | ₩100,324 | ₩101,381 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩100,057 | ₩102,263 | ₩99,896 | ₩101,220 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩102,116 | ₩102,624 | ₩99,709 | ₩100,003 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,994 | ₩101,367 | ₩96,633 | ₩101,046 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,470 | ₩98,144 | ₩95,470 | ₩96,165 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,761 | ₩94,761 | ₩92,621 | ₩93,705 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,299 | ₩98,960 | ₩95,831 | ₩96,058 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,272 | ₩98,332 | ₩94,962 | ₩97,275 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩96,112 | ₩99,040 | ₩96,112 | ₩96,647 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,465 | ₩99,081 | ₩94,574 | ₩94,574 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,357 | ₩96,954 | ₩93,143 | ₩96,887 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,962 | ₩94,962 | ₩90,201 | ₩92,635 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,477 | ₩95,951 | ₩92,795 | ₩95,871 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,498 | ₩94,226 | ₩91,498 | ₩92,715 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,452 | ₩94,173 | ₩88,877 | ₩91,953 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,930 | ₩90,963 | ₩88,930 | ₩90,401 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,483 | ₩87,647 | ₩85,641 | ₩86,029 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,355 | ₩89,078 | ₩86,135 | ₩86,751 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,699 | ₩93,517 | ₩87,994 | ₩88,248 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩93,130 | ₩94,895 | ₩89,238 | ₩90,923 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩100,070 | ₩102,290 | ₩92,902 | ₩93,985 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,433 | ₩105,941 | ₩100,565 | ₩102,089 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,641 | ₩105,968 | ₩102,838 | ₩105,928 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,298 | ₩105,299 | ₩100,298 | ₩103,748 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,251 | ₩99,950 | ₩96,259 | ₩99,562 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩100,124 | ₩100,752 | ₩97,757 | ₩98,867 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,688 | ₩101,822 | ₩98,786 | ₩100,485 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,832 | ₩101,902 | ₩98,292 | ₩101,046 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,286 | ₩101,942 | ₩96,085 | ₩100,832 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,760 | ₩100,298 | ₩96,486 | ₩96,954 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,299 | ₩98,666 | ₩96,232 | ₩97,302 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,283 | ₩97,529 | ₩95,283 | ₩96,299 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,757 | ₩98,091 | ₩95,136 | ₩95,831 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,504 | ₩97,275 | ₩92,287 | ₩96,553 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩95,029 | ₩95,978 | ₩93,491 | ₩93,785 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,280 | ₩96,045 | ₩93,985 | ₩94,654 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,791 | ₩96,553 | ₩93,705 | ₩94,400 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩94,026 | ₩97,329 | ₩93,624 | ₩96,566 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩93,170 | ₩95,109 | ₩92,354 | ₩94,079 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,770 | ₩98,118 | ₩93,919 | ₩93,999 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,351 | ₩102,223 | ₩97,690 | ₩98,933 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,220 | ₩102,558 | ₩99,442 | ₩100,993 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,999 | ₩103,788 | ₩100,324 | ₩103,253 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,965 | ₩106,957 | ₩103,520 | ₩103,908 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,614 | ₩105,954 | ₩102,999 | ₩105,633 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,972 | ₩103,721 | ₩100,699 | ₩101,608 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,226 | ₩105,807 | ₩102,036 | ₩102,892 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,341 | ₩103,975 | ₩100,632 | ₩103,226 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,516 | ₩106,904 | ₩101,354 | ₩103,427 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,733 | ₩108,040 | ₩102,237 | ₩103,734 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,495 | ₩109,926 | ₩105,326 | ₩107,064 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,397 | ₩112,146 | ₩108,335 | ₩109,070 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩109,084 | ₩112,320 | ₩108,134 | ₩111,036 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,853 | ₩109,779 | ₩106,837 | ₩108,682 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,856 | ₩111,705 | ₩105,553 | ₩106,155 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,720 | ₩111,718 | ₩107,425 | ₩110,474 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,639 | ₩108,843 | ₩105,874 | ₩106,583 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩105,018 | ₩107,639 | ₩103,948 | ₩107,626 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,309 | ₩106,329 | ₩103,320 | ₩105,045 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,604 | ₩105,727 | ₩103,400 | ₩104,724 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,526 | ₩106,088 | ₩103,574 | ₩104,350 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,317 | ₩105,085 | ₩100,779 | ₩103,922 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,920 | ₩101,555 | ₩97,690 | ₩101,555 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,840 | ₩100,418 | ₩97,610 | ₩98,693 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,963 | ₩99,963 | ₩95,978 | ₩98,185 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,561 | ₩104,002 | ₩97,864 | ₩98,465 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,806 | ₩102,985 | ₩98,305 | ₩102,303 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩101,167 | ₩103,293 | ₩98,439 | ₩100,685 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩100,191 | ₩100,886 | ₩98,519 | ₩99,508 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,354 | ₩103,627 | ₩98,693 | ₩99,936 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,418 | ₩101,087 | ₩97,275 | ₩97,476 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩100,057 | ₩102,517 | ₩99,054 | ₩100,404 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩100,124 | ₩100,672 | ₩97,610 | ₩98,907 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩103,012 | ₩104,296 | ₩99,482 | ₩100,124 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,676 | ₩103,119 | ₩96,433 | ₩103,026 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,590 | ₩106,569 | ₩100,779 | ₩101,394 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,641 | ₩105,647 | ₩101,728 | ₩104,590 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,877 | ₩103,895 | ₩96,994 | ₩102,959 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩98,037 | ₩99,843 | ₩96,887 | ₩97,569 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,289 | ₩99,736 | ₩96,660 | ₩98,051 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,623 | ₩98,880 | ₩94,507 | ₩96,326 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩94,146 | ₩97,556 | ₩93,584 | ₩96,887 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,226 | ₩97,783 | ₩94,119 | ₩94,413 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,687 | ₩97,329 | ₩93,237 | ₩94,106 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,945 | ₩98,639 | ₩93,598 | ₩97,610 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩90,134 | ₩94,052 | ₩90,134 | ₩92,809 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,297 | ₩92,488 | ₩89,412 | ₩89,706 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,296 | ₩91,525 | ₩85,614 | ₩91,030 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩85,039 | ₩90,348 | ₩85,039 | ₩88,182 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,596 | ₩89,465 | ₩85,079 | ₩85,480 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩86,162 | ₩88,663 | ₩85,627 | ₩88,529 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,189 | ₩86,925 | ₩84,303 | ₩84,771 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,341 | ₩92,849 | ₩86,777 | ₩86,884 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,657 | ₩95,791 | ₩91,899 | ₩92,875 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩99,188 | ₩100,498 | ₩96,874 | ₩96,954 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩95,162 | ₩100,659 | ₩95,162 | ₩99,468 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,235 | ₩97,623 | ₩95,349 | ₩96,032 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,614 | ₩103,614 | ₩96,446 | ₩97,890 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,792 | ₩103,641 | ₩99,870 | ₩103,347 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,969 | ₩102,999 | ₩98,706 | ₩101,488 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩109,164 | ₩109,980 | ₩102,116 | ₩104,497 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,350 | ₩105,219 | ₩102,424 | ₩104,670 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,311 | ₩103,641 | ₩98,292 | ₩102,959 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,893 | ₩100,097 | ₩97,329 | ₩99,990 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩96,152 | ₩99,081 | ₩95,898 | ₩98,719 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,286 | ₩96,780 | ₩94,079 | ₩96,045 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,730 | ₩98,974 | ₩95,844 | ₩97,462 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,355 | ₩99,896 | ₩94,948 | ₩98,813 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,222 | ₩98,599 | ₩96,473 | ₩97,008 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,347 | ₩96,072 | ₩92,982 | ₩95,764 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,257 | ₩94,614 | ₩91,257 | ₩94,347 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,277 | ₩93,731 | ₩90,709 | ₩91,538 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,749 | ₩93,170 | ₩90,121 | ₩93,036 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,425 | ₩90,348 | ₩88,944 | ₩89,559 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,262 | ₩90,040 | ₩87,740 | ₩89,505 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,988 | ₩89,867 | ₩85,988 | ₩89,251 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,333 | ₩87,927 | ₩85,333 | ₩86,149 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,352 | ₩87,526 | ₩85,079 | ₩85,948 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩87,005 | ₩87,740 | ₩84,584 | ₩87,112 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,263 | ₩87,794 | ₩83,327 | ₩87,259 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,919 | ₩87,566 | ₩84,919 | ₩86,283 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,507 | ₩87,219 | ₩83,434 | ₩85,841 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,675 | ₩85,186 | ₩83,287 | ₩84,691 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩82,110 | ₩84,557 | ₩81,950 | ₩82,792 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,370 | ₩85,266 | ₩81,963 | ₩82,177 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,846 | ₩84,531 | ₩81,883 | ₩82,618 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,913 | ₩82,926 | ₩79,810 | ₩80,867 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩82,070 | ₩83,835 | ₩81,214 | ₩82,913 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,198 | ₩83,287 | ₩79,369 | ₩81,375 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,907 | ₩82,204 | ₩80,091 | ₩80,425 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,786 | ₩81,375 | ₩78,606 | ₩79,984 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,351 | ₩83,782 | ₩81,254 | ₩82,137 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,877 | ₩82,578 | ₩79,877 | ₩81,241 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,235 | ₩79,556 | ₩78,152 | ₩78,500 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,540 | ₩79,676 | ₩76,962 | ₩78,807 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,941 | ₩79,730 | ₩76,855 | ₩79,034 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,247 | ₩79,516 | ₩73,552 | ₩78,927 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,235 | ₩72,589 | ₩70,235 | ₩71,532 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,155 | ₩71,612 | ₩69,486 | ₩69,486 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,546 | ₩71,546 | ₩68,122 | ₩68,871 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,890 | ₩71,559 | ₩70,436 | ₩71,439 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,709 | ₩72,883 | ₩71,011 | ₩71,104 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,642 | ₩73,485 | ₩71,947 | ₩72,749 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,960 | ₩72,976 | ₩71,559 | ₩72,669 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,308 | ₩72,308 | ₩71,211 | ₩72,027 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,442 | ₩72,602 | ₩71,332 | ₩72,000 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,204 | ₩73,658 | ₩72,549 | ₩72,709 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,733 | ₩73,324 | ₩71,425 | ₩72,455 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩73,030 | ₩73,030 | ₩71,184 | ₩71,880 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,575 | ₩73,471 | ₩71,920 | ₩72,869 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,840 | ₩72,575 | ₩71,238 | ₩71,733 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,826 | ₩72,883 | ₩70,890 | ₩72,321 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩72,121 | ₩72,549 | ₩71,332 | ₩71,666 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,335 | ₩72,736 | ₩70,997 | ₩72,121 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,947 | ₩72,254 | ₩70,275 | ₩71,505 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,552 | ₩73,605 | ₩71,920 | ₩72,014 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,712 | ₩75,116 | ₩73,217 | ₩73,993 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,180 | ₩75,196 | ₩73,752 | ₩73,832 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,878 | ₩75,878 | ₩73,872 | ₩74,180 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,892 | ₩77,189 | ₩75,892 | ₩76,226 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,260 | ₩74,809 | ₩73,057 | ₩74,608 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩77,149 | ₩77,229 | ₩74,073 | ₩74,260 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,831 | ₩78,138 | ₩76,641 | ₩77,122 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,446 | ₩79,837 | ₩77,176 | ₩77,711 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,425 | ₩81,535 | ₩78,446 | ₩79,262 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,471 | ₩82,471 | ₩79,329 | ₩81,562 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,910 | ₩84,263 | ₩80,251 | ₩83,247 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩84,023 | ₩85,199 | ₩80,639 | ₩80,933 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,926 | ₩84,049 | ₩82,525 | ₩82,765 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,381 | ₩84,651 | ₩82,110 | ₩84,290 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩83,140 | ₩84,170 | ₩82,324 | ₩83,568 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,722 | ₩83,782 | ₩81,040 | ₩83,541 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,645 | ₩84,504 | ₩82,471 | ₩82,672 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,391 | ₩83,033 | ₩81,870 | ₩82,699 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,177 | ₩82,779 | ₩80,907 | ₩81,321 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,803 | ₩82,792 | ₩80,800 | ₩81,763 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩82,110 | ₩82,190 | ₩80,492 | ₩81,495 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,251 | ₩82,752 | ₩80,024 | ₩81,709 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,837 | ₩81,682 | ₩79,422 | ₩81,575 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,569 | ₩80,011 | ₩78,366 | ₩79,623 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,201 | ₩81,535 | ₩79,917 | ₩81,054 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩79,034 | ₩81,910 | ₩78,366 | ₩81,575 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,550 | ₩80,974 | ₩77,135 | ₩78,687 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,877 | ₩81,803 | ₩79,703 | ₩80,626 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,690 | ₩81,027 | ₩78,994 | ₩79,850 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩79,141 | ₩79,476 | ₩77,844 | ₩79,315 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,286 | ₩80,185 | ₩78,165 | ₩78,606 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,828 | ₩79,168 | ₩76,601 | ₩78,780 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,760 | ₩75,691 | ₩71,225 | ₩75,678 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,552 | ₩73,672 | ₩71,639 | ₩71,933 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,458 | ₩75,531 | ₩73,097 | ₩74,180 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,459 | ₩72,535 | ₩69,312 | ₩72,027 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,283 | ₩71,492 | ₩68,162 | ₩70,101 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,330 | ₩68,069 | ₩65,755 | ₩68,015 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,752 | ₩65,541 | ₩63,094 | ₩65,287 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,330 | ₩67,280 | ₩65,381 | ₩66,156 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,280 | ₩68,082 | ₩65,648 | ₩65,702 | -2.35% | 34.8만 |
|---|