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 | ₩142,130 | ₩143,292 | ₩140,701 | ₩141,769 | -0.25% | 41.9만 |
| 2026.10.08 | ₩139,004 | ₩143,439 | ₩138,096 | ₩142,410 | +2.45% | 50만 |
| 2026.10.07 | ₩135,892 | ₩139,806 | ₩135,892 | ₩136,400 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,516 | ₩137,027 | ₩132,499 | ₩135,224 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,590 | ₩140,914 | ₩133,047 | ₩138,083 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,568 | ₩138,884 | ₩131,631 | ₩137,709 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,267 | ₩135,211 | ₩128,279 | ₩134,917 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,110 | ₩133,955 | ₩129,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,641 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,489 | ₩130,563 | ₩125,567 | ₩129,307 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩127,905 | ₩129,681 | ₩126,235 | ₩127,838 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,287 | ₩127,544 | ₩124,218 | ₩125,647 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,567 | ₩128,746 | ₩124,405 | ₩125,661 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩128,025 | ₩128,452 | ₩123,604 | ₩126,275 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,531 | ₩129,387 | ₩123,924 | ₩127,691 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,702 | ₩136,547 | ₩130,910 | ₩131,912 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,743 | ₩136,747 | ₩133,394 | ₩134,797 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,356 | ₩137,789 | ₩133,595 | ₩134,663 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,633 | ₩137,615 | ₩132,633 | ₩134,409 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩133,969 | ₩137,335 | ₩132,446 | ₩132,566 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,465 | ₩136,333 | ₩131,965 | ₩133,568 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,496 | ₩134,783 | ₩130,095 | ₩134,677 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,147 | ₩131,431 | ₩127,344 | ₩131,231 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,646 | ₩129,668 | ₩123,430 | ₩128,639 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,554 | ₩125,554 | ₩121,493 | ₩123,323 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩122,869 | ₩125,541 | ₩122,869 | ₩124,712 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩122,054 | ₩122,909 | ₩119,477 | ₩122,655 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,540 | ₩121,574 | ₩115,924 | ₩121,213 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩120,078 | ₩121,400 | ₩116,338 | ₩117,941 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩120,038 | ₩120,412 | ₩117,433 | ₩119,730 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,378 | ₩119,730 | ₩116,378 | ₩118,475 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,558 | ₩117,900 | ₩112,291 | ₩117,807 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,288 | ₩118,288 | ₩110,661 | ₩111,129 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,814 | ₩122,348 | ₩119,477 | ₩120,251 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,574 | ₩124,178 | ₩121,039 | ₩122,896 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩122,963 | ₩126,142 | ₩120,919 | ₩121,574 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,679 | ₩123,029 | ₩118,889 | ₩121,707 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,623 | ₩122,161 | ₩119,623 | ₩121,306 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,797 | ₩120,639 | ₩117,246 | ₩119,009 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩115,002 | ₩119,423 | ₩114,628 | ₩119,022 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,665 | ₩115,136 | ₩112,304 | ₩113,706 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,377 | ₩112,518 | ₩108,377 | ₩111,583 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,261 | ₩108,617 | ₩103,261 | ₩108,043 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,792 | ₩104,370 | ₩99,896 | ₩103,475 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,488 | ₩104,036 | ₩101,298 | ₩101,792 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,862 | ₩104,303 | ₩100,456 | ₩103,181 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,285 | ₩104,036 | ₩99,709 | ₩102,968 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,408 | ₩103,769 | ₩99,161 | ₩99,401 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,081 | ₩107,081 | ₩102,073 | ₩102,580 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,137 | ₩108,858 | ₩104,210 | ₩107,496 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,689 | ₩107,950 | ₩103,248 | ₩106,013 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,659 | ₩103,435 | ₩100,189 | ₩103,328 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,355 | ₩105,519 | ₩102,300 | ₩104,423 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,445 | ₩104,103 | ₩101,445 | ₩102,554 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩99,949 | ₩101,779 | ₩98,854 | ₩101,472 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩102,046 | ₩103,088 | ₩100,203 | ₩101,258 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩99,936 | ₩102,139 | ₩99,775 | ₩101,098 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩101,993 | ₩102,500 | ₩99,588 | ₩99,882 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,877 | ₩101,245 | ₩96,516 | ₩100,924 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,354 | ₩98,026 | ₩95,354 | ₩96,049 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,646 | ₩94,646 | ₩92,509 | ₩93,591 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,182 | ₩98,840 | ₩95,715 | ₩95,942 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,156 | ₩98,213 | ₩94,847 | ₩97,157 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩95,995 | ₩98,920 | ₩95,995 | ₩96,530 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,346 | ₩98,961 | ₩94,459 | ₩94,459 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,244 | ₩96,837 | ₩93,030 | ₩96,770 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,847 | ₩94,847 | ₩90,092 | ₩92,523 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,364 | ₩95,835 | ₩92,683 | ₩95,755 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,387 | ₩94,112 | ₩91,387 | ₩92,603 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,344 | ₩94,059 | ₩88,769 | ₩91,841 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,823 | ₩90,853 | ₩88,823 | ₩90,292 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,378 | ₩87,540 | ₩85,537 | ₩85,924 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,248 | ₩88,970 | ₩86,031 | ₩86,646 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,588 | ₩93,404 | ₩87,888 | ₩88,142 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩93,017 | ₩94,780 | ₩89,130 | ₩90,813 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩99,949 | ₩102,166 | ₩92,790 | ₩93,872 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,305 | ₩105,813 | ₩100,443 | ₩101,966 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,515 | ₩105,839 | ₩102,714 | ₩105,799 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,176 | ₩105,171 | ₩100,176 | ₩103,622 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,132 | ₩99,829 | ₩96,142 | ₩99,441 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩100,002 | ₩100,630 | ₩97,638 | ₩98,747 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,565 | ₩101,699 | ₩98,667 | ₩100,363 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,710 | ₩101,779 | ₩98,172 | ₩100,924 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,169 | ₩101,819 | ₩95,969 | ₩100,710 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,640 | ₩100,176 | ₩96,369 | ₩96,837 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,182 | ₩98,546 | ₩96,116 | ₩97,184 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,167 | ₩97,411 | ₩95,167 | ₩96,182 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,638 | ₩97,972 | ₩95,020 | ₩95,715 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,391 | ₩97,157 | ₩92,175 | ₩96,436 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩94,913 | ₩95,862 | ₩93,377 | ₩93,671 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,165 | ₩95,929 | ₩93,872 | ₩94,539 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,675 | ₩96,436 | ₩93,591 | ₩94,286 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩93,912 | ₩97,211 | ₩93,511 | ₩96,449 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩93,057 | ₩94,994 | ₩92,242 | ₩93,965 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,652 | ₩97,999 | ₩93,805 | ₩93,885 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,229 | ₩102,099 | ₩97,571 | ₩98,814 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,098 | ₩102,433 | ₩99,321 | ₩100,871 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,874 | ₩103,662 | ₩100,203 | ₩103,128 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,838 | ₩106,828 | ₩103,395 | ₩103,782 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,488 | ₩105,826 | ₩102,874 | ₩105,505 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,847 | ₩103,595 | ₩100,577 | ₩101,485 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,101 | ₩105,679 | ₩101,912 | ₩102,767 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,218 | ₩103,849 | ₩100,510 | ₩103,101 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,387 | ₩106,774 | ₩101,231 | ₩103,301 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,602 | ₩107,910 | ₩102,113 | ₩103,609 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,364 | ₩109,793 | ₩105,198 | ₩106,935 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,262 | ₩112,010 | ₩108,203 | ₩108,938 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩108,951 | ₩112,184 | ₩108,003 | ₩110,902 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,723 | ₩109,646 | ₩106,707 | ₩108,551 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,724 | ₩111,569 | ₩105,425 | ₩106,026 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,589 | ₩111,583 | ₩107,295 | ₩110,341 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,509 | ₩108,711 | ₩105,746 | ₩106,454 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩104,891 | ₩107,509 | ₩103,822 | ₩107,496 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,183 | ₩106,200 | ₩103,195 | ₩104,918 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,477 | ₩105,599 | ₩103,275 | ₩104,597 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,399 | ₩105,959 | ₩103,448 | ₩104,223 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,193 | ₩104,958 | ₩100,657 | ₩103,796 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,800 | ₩101,432 | ₩97,571 | ₩101,432 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,720 | ₩100,296 | ₩97,491 | ₩98,573 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,842 | ₩99,842 | ₩95,862 | ₩98,066 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,435 | ₩103,876 | ₩97,745 | ₩98,346 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,684 | ₩102,861 | ₩98,186 | ₩102,180 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩101,044 | ₩103,168 | ₩98,319 | ₩100,563 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩100,069 | ₩100,764 | ₩98,400 | ₩99,388 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,231 | ₩103,502 | ₩98,573 | ₩99,815 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,296 | ₩100,964 | ₩97,157 | ₩97,358 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩99,936 | ₩102,393 | ₩98,934 | ₩100,283 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩100,002 | ₩100,550 | ₩97,491 | ₩98,787 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩102,887 | ₩104,170 | ₩99,361 | ₩100,002 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,558 | ₩102,994 | ₩96,316 | ₩102,901 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,464 | ₩106,440 | ₩100,657 | ₩101,271 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,515 | ₩105,519 | ₩101,605 | ₩104,464 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,758 | ₩103,769 | ₩96,877 | ₩102,834 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩97,919 | ₩99,722 | ₩96,770 | ₩97,451 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,171 | ₩99,615 | ₩96,543 | ₩97,932 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,505 | ₩98,760 | ₩94,393 | ₩96,209 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩94,032 | ₩97,438 | ₩93,471 | ₩96,770 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,112 | ₩97,665 | ₩94,005 | ₩94,299 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,570 | ₩97,211 | ₩93,124 | ₩93,992 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,832 | ₩98,520 | ₩93,484 | ₩97,491 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩90,025 | ₩93,938 | ₩90,025 | ₩92,696 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,187 | ₩92,376 | ₩89,304 | ₩89,597 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,191 | ₩91,414 | ₩85,510 | ₩90,920 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩84,936 | ₩90,239 | ₩84,936 | ₩88,075 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,489 | ₩89,357 | ₩84,976 | ₩85,377 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩86,058 | ₩88,556 | ₩85,524 | ₩88,422 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,085 | ₩86,819 | ₩84,201 | ₩84,669 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,229 | ₩92,736 | ₩86,672 | ₩86,779 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,541 | ₩95,675 | ₩91,788 | ₩92,763 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩99,067 | ₩100,376 | ₩96,757 | ₩96,837 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩95,047 | ₩100,537 | ₩95,047 | ₩99,348 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,117 | ₩97,505 | ₩95,234 | ₩95,915 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,488 | ₩103,488 | ₩96,329 | ₩97,772 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,670 | ₩103,515 | ₩99,749 | ₩103,221 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,846 | ₩102,874 | ₩98,587 | ₩101,365 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩109,032 | ₩109,846 | ₩101,993 | ₩104,370 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,223 | ₩105,091 | ₩102,300 | ₩104,544 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,189 | ₩103,515 | ₩98,172 | ₩102,834 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,774 | ₩99,976 | ₩97,211 | ₩99,869 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩96,035 | ₩98,961 | ₩95,782 | ₩98,600 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,169 | ₩96,663 | ₩93,965 | ₩95,929 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,611 | ₩98,854 | ₩95,728 | ₩97,344 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,238 | ₩99,775 | ₩94,833 | ₩98,693 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,104 | ₩98,480 | ₩96,356 | ₩96,890 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,232 | ₩95,955 | ₩92,870 | ₩95,648 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,147 | ₩94,499 | ₩91,147 | ₩94,232 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,164 | ₩93,618 | ₩90,599 | ₩91,427 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,639 | ₩93,057 | ₩90,011 | ₩92,923 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,317 | ₩90,239 | ₩88,836 | ₩89,450 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,155 | ₩89,931 | ₩87,634 | ₩89,397 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,884 | ₩89,758 | ₩85,884 | ₩89,143 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,230 | ₩87,821 | ₩85,230 | ₩86,045 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,247 | ₩87,420 | ₩84,976 | ₩85,844 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩86,899 | ₩87,634 | ₩84,482 | ₩87,006 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,161 | ₩87,687 | ₩83,226 | ₩87,153 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,816 | ₩87,460 | ₩84,816 | ₩86,178 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,403 | ₩87,113 | ₩83,333 | ₩85,737 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,573 | ₩85,083 | ₩83,186 | ₩84,589 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩82,011 | ₩84,455 | ₩81,850 | ₩82,692 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,268 | ₩85,163 | ₩81,864 | ₩82,078 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,745 | ₩84,428 | ₩81,784 | ₩82,518 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,812 | ₩82,826 | ₩79,713 | ₩80,769 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩81,971 | ₩83,734 | ₩81,116 | ₩82,812 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,101 | ₩83,186 | ₩79,273 | ₩81,276 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,809 | ₩82,104 | ₩79,994 | ₩80,328 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,688 | ₩81,276 | ₩78,511 | ₩79,887 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,251 | ₩83,680 | ₩81,156 | ₩82,037 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,780 | ₩82,478 | ₩79,780 | ₩81,143 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,139 | ₩79,460 | ₩78,057 | ₩78,404 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,444 | ₩79,580 | ₩76,868 | ₩78,712 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,845 | ₩79,633 | ₩76,762 | ₩78,939 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,157 | ₩79,420 | ₩73,462 | ₩78,832 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,150 | ₩72,501 | ₩70,150 | ₩71,446 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,070 | ₩71,526 | ₩69,402 | ₩69,402 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,459 | ₩71,459 | ₩68,040 | ₩68,788 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,804 | ₩71,472 | ₩70,350 | ₩71,352 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,621 | ₩72,795 | ₩70,925 | ₩71,018 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,554 | ₩73,396 | ₩71,860 | ₩72,661 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,873 | ₩72,888 | ₩71,472 | ₩72,581 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,220 | ₩72,220 | ₩71,125 | ₩71,940 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,354 | ₩72,514 | ₩71,245 | ₩71,913 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,115 | ₩73,569 | ₩72,461 | ₩72,621 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,646 | ₩73,235 | ₩71,339 | ₩72,367 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩72,941 | ₩72,941 | ₩71,098 | ₩71,793 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,487 | ₩73,382 | ₩71,833 | ₩72,781 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,753 | ₩72,487 | ₩71,152 | ₩71,646 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,739 | ₩72,795 | ₩70,804 | ₩72,234 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩72,033 | ₩72,461 | ₩71,245 | ₩71,579 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,247 | ₩72,648 | ₩70,911 | ₩72,033 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,860 | ₩72,167 | ₩70,190 | ₩71,419 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,462 | ₩73,516 | ₩71,833 | ₩71,926 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,623 | ₩75,025 | ₩73,128 | ₩73,903 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,090 | ₩75,105 | ₩73,663 | ₩73,743 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,786 | ₩75,786 | ₩73,783 | ₩74,090 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,800 | ₩77,095 | ₩75,800 | ₩76,134 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,170 | ₩74,718 | ₩72,968 | ₩74,518 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩77,055 | ₩77,136 | ₩73,983 | ₩74,170 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,737 | ₩78,044 | ₩76,548 | ₩77,029 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,351 | ₩79,740 | ₩77,082 | ₩77,616 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,328 | ₩81,436 | ₩78,351 | ₩79,166 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,371 | ₩82,371 | ₩79,233 | ₩81,463 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,810 | ₩84,161 | ₩80,154 | ₩83,146 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩83,921 | ₩85,096 | ₩80,542 | ₩80,835 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,826 | ₩83,947 | ₩82,425 | ₩82,665 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,280 | ₩84,549 | ₩82,011 | ₩84,188 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩83,039 | ₩84,068 | ₩82,224 | ₩83,467 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,623 | ₩83,680 | ₩80,942 | ₩83,440 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,545 | ₩84,402 | ₩82,371 | ₩82,572 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,291 | ₩82,932 | ₩81,770 | ₩82,598 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,078 | ₩82,679 | ₩80,809 | ₩81,223 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,704 | ₩82,692 | ₩80,702 | ₩81,663 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩82,011 | ₩82,091 | ₩80,395 | ₩81,396 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,154 | ₩82,652 | ₩79,927 | ₩81,610 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,740 | ₩81,583 | ₩79,326 | ₩81,476 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,473 | ₩79,914 | ₩78,271 | ₩79,526 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,102 | ₩81,436 | ₩79,820 | ₩80,956 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩78,939 | ₩81,810 | ₩78,271 | ₩81,476 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,456 | ₩80,875 | ₩77,042 | ₩78,591 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,780 | ₩81,704 | ₩79,607 | ₩80,528 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,593 | ₩80,929 | ₩78,899 | ₩79,753 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩79,046 | ₩79,379 | ₩77,750 | ₩79,219 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,191 | ₩80,087 | ₩78,070 | ₩78,511 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,735 | ₩79,072 | ₩76,508 | ₩78,685 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,673 | ₩75,599 | ₩71,138 | ₩75,586 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,462 | ₩73,583 | ₩71,552 | ₩71,846 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,369 | ₩75,439 | ₩73,008 | ₩74,090 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,375 | ₩72,447 | ₩69,228 | ₩71,940 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,200 | ₩71,405 | ₩68,080 | ₩70,016 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,250 | ₩67,986 | ₩65,675 | ₩67,933 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,674 | ₩65,462 | ₩63,017 | ₩65,208 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,250 | ₩67,198 | ₩65,301 | ₩66,076 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,198 | ₩67,999 | ₩65,569 | ₩65,622 | -2.35% | 34.8만 |
|---|