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 | ₩142,211 | ₩143,373 | ₩140,781 | ₩141,850 | -0.25% | 41.9만 |
| 2026.10.08 | ₩139,083 | ₩143,520 | ₩138,175 | ₩142,491 | +2.45% | 50만 |
| 2026.10.07 | ₩135,969 | ₩139,885 | ₩135,969 | ₩136,477 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,593 | ₩137,105 | ₩132,575 | ₩135,301 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,669 | ₩140,994 | ₩133,123 | ₩138,161 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,644 | ₩138,963 | ₩131,706 | ₩137,787 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,341 | ₩135,288 | ₩128,352 | ₩134,994 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,185 | ₩134,032 | ₩129,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,715 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,561 | ₩130,637 | ₩125,639 | ₩129,381 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩127,977 | ₩129,755 | ₩126,307 | ₩127,911 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,358 | ₩127,617 | ₩124,289 | ₩125,719 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,639 | ₩128,819 | ₩124,476 | ₩125,732 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩128,098 | ₩128,525 | ₩123,674 | ₩126,347 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,603 | ₩129,461 | ₩123,995 | ₩127,764 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,778 | ₩136,624 | ₩130,984 | ₩131,987 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,820 | ₩136,825 | ₩133,470 | ₩134,874 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,432 | ₩137,867 | ₩133,671 | ₩134,740 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,708 | ₩137,693 | ₩132,708 | ₩134,486 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩134,045 | ₩137,413 | ₩132,521 | ₩132,642 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,542 | ₩136,410 | ₩132,040 | ₩133,644 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,570 | ₩134,860 | ₩130,169 | ₩134,753 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,220 | ₩131,506 | ₩127,416 | ₩131,305 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,717 | ₩129,742 | ₩123,500 | ₩128,713 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,625 | ₩125,625 | ₩121,563 | ₩123,394 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩122,939 | ₩125,612 | ₩122,939 | ₩124,783 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩122,124 | ₩122,979 | ₩119,545 | ₩122,725 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,607 | ₩121,643 | ₩115,990 | ₩121,282 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩120,146 | ₩121,469 | ₩116,404 | ₩118,008 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩120,106 | ₩120,480 | ₩117,500 | ₩119,798 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,444 | ₩119,798 | ₩116,444 | ₩118,542 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,622 | ₩117,968 | ₩112,355 | ₩117,874 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,355 | ₩118,355 | ₩110,724 | ₩111,192 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,883 | ₩122,418 | ₩119,545 | ₩120,320 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,643 | ₩124,249 | ₩121,108 | ₩122,966 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩123,033 | ₩126,213 | ₩120,988 | ₩121,643 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,747 | ₩123,099 | ₩118,957 | ₩121,776 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,692 | ₩122,231 | ₩119,692 | ₩121,375 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,865 | ₩120,707 | ₩117,313 | ₩119,077 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩115,067 | ₩119,491 | ₩114,693 | ₩119,090 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,729 | ₩115,201 | ₩112,368 | ₩113,771 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,439 | ₩112,582 | ₩108,439 | ₩111,646 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,320 | ₩108,679 | ₩103,320 | ₩108,105 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,850 | ₩104,429 | ₩99,952 | ₩103,534 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,547 | ₩104,095 | ₩101,356 | ₩101,850 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,922 | ₩104,363 | ₩100,514 | ₩103,240 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,342 | ₩104,095 | ₩99,765 | ₩103,026 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,467 | ₩103,828 | ₩99,217 | ₩99,458 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,142 | ₩107,142 | ₩102,131 | ₩102,639 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,198 | ₩108,920 | ₩104,269 | ₩107,557 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,748 | ₩108,011 | ₩103,307 | ₩106,073 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,716 | ₩103,494 | ₩100,246 | ₩103,387 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,414 | ₩105,579 | ₩102,358 | ₩104,483 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,503 | ₩104,162 | ₩101,503 | ₩102,612 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩100,006 | ₩101,837 | ₩98,910 | ₩101,529 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩102,104 | ₩103,146 | ₩100,260 | ₩101,316 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩99,992 | ₩102,198 | ₩99,832 | ₩101,155 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩102,051 | ₩102,558 | ₩99,645 | ₩99,939 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,932 | ₩101,302 | ₩96,571 | ₩100,981 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,408 | ₩98,081 | ₩95,408 | ₩96,103 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,700 | ₩94,700 | ₩92,562 | ₩93,644 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,237 | ₩98,897 | ₩95,769 | ₩95,996 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,210 | ₩98,268 | ₩94,901 | ₩97,213 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩96,050 | ₩98,977 | ₩96,050 | ₩96,585 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,402 | ₩99,017 | ₩94,513 | ₩94,513 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,297 | ₩96,892 | ₩93,083 | ₩96,825 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,901 | ₩94,901 | ₩90,143 | ₩92,575 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,417 | ₩95,890 | ₩92,736 | ₩95,809 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,439 | ₩94,166 | ₩91,439 | ₩92,655 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,394 | ₩94,112 | ₩88,820 | ₩91,894 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,873 | ₩90,905 | ₩88,873 | ₩90,343 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,428 | ₩87,590 | ₩85,586 | ₩85,973 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,299 | ₩89,020 | ₩86,080 | ₩86,695 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,640 | ₩93,457 | ₩87,938 | ₩88,192 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩93,070 | ₩94,834 | ₩89,181 | ₩90,865 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩100,006 | ₩102,224 | ₩92,842 | ₩93,925 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,365 | ₩105,873 | ₩100,500 | ₩102,024 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,574 | ₩105,900 | ₩102,772 | ₩105,859 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,233 | ₩105,231 | ₩100,233 | ₩103,681 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,188 | ₩99,886 | ₩96,197 | ₩99,498 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩100,059 | ₩100,687 | ₩97,694 | ₩98,803 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,623 | ₩101,757 | ₩98,723 | ₩100,420 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,768 | ₩101,837 | ₩98,228 | ₩100,981 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,224 | ₩101,877 | ₩96,023 | ₩100,768 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,696 | ₩100,233 | ₩96,424 | ₩96,892 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,237 | ₩98,603 | ₩96,170 | ₩97,239 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,221 | ₩97,467 | ₩95,221 | ₩96,237 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,694 | ₩98,028 | ₩95,074 | ₩95,769 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,444 | ₩97,213 | ₩92,228 | ₩96,491 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩94,967 | ₩95,916 | ₩93,431 | ₩93,725 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,219 | ₩95,983 | ₩93,925 | ₩94,593 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,729 | ₩96,491 | ₩93,644 | ₩94,339 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩93,965 | ₩97,266 | ₩93,564 | ₩96,504 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩93,110 | ₩95,048 | ₩92,295 | ₩94,019 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,707 | ₩98,055 | ₩93,858 | ₩93,938 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,286 | ₩102,157 | ₩97,627 | ₩98,870 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,155 | ₩102,492 | ₩99,378 | ₩100,928 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,933 | ₩103,721 | ₩100,260 | ₩103,187 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,897 | ₩106,888 | ₩103,454 | ₩103,841 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,547 | ₩105,886 | ₩102,933 | ₩105,565 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,906 | ₩103,654 | ₩100,634 | ₩101,543 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,160 | ₩105,739 | ₩101,970 | ₩102,826 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,275 | ₩103,908 | ₩100,567 | ₩103,160 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,447 | ₩106,835 | ₩101,289 | ₩103,360 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,664 | ₩107,971 | ₩102,171 | ₩103,668 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,425 | ₩109,855 | ₩105,258 | ₩106,995 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,325 | ₩112,074 | ₩108,265 | ₩109,000 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩109,013 | ₩112,248 | ₩108,065 | ₩110,965 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,784 | ₩109,708 | ₩106,768 | ₩108,612 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,786 | ₩111,633 | ₩105,485 | ₩106,087 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,650 | ₩111,646 | ₩107,356 | ₩110,403 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,570 | ₩108,773 | ₩105,806 | ₩106,514 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩104,951 | ₩107,570 | ₩103,881 | ₩107,557 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,242 | ₩106,260 | ₩103,253 | ₩104,977 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,536 | ₩105,659 | ₩103,334 | ₩104,657 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,458 | ₩106,020 | ₩103,507 | ₩104,282 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,251 | ₩105,017 | ₩100,714 | ₩103,855 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,856 | ₩101,489 | ₩97,627 | ₩101,489 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,776 | ₩100,353 | ₩97,547 | ₩98,629 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,899 | ₩99,899 | ₩95,916 | ₩98,121 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,494 | ₩103,935 | ₩97,801 | ₩98,402 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,741 | ₩102,919 | ₩98,242 | ₩102,238 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩101,102 | ₩103,227 | ₩98,375 | ₩100,621 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩100,126 | ₩100,821 | ₩98,456 | ₩99,445 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,289 | ₩103,561 | ₩98,629 | ₩99,872 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,353 | ₩101,021 | ₩97,213 | ₩97,413 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩99,992 | ₩102,451 | ₩98,990 | ₩100,340 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩100,059 | ₩100,607 | ₩97,547 | ₩98,843 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩102,946 | ₩104,229 | ₩99,418 | ₩100,059 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,614 | ₩103,053 | ₩96,371 | ₩102,959 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,523 | ₩106,501 | ₩100,714 | ₩101,329 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,574 | ₩105,579 | ₩101,663 | ₩104,523 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,814 | ₩103,828 | ₩96,932 | ₩102,893 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩97,974 | ₩99,779 | ₩96,825 | ₩97,507 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,226 | ₩99,672 | ₩96,598 | ₩97,988 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,560 | ₩98,816 | ₩94,446 | ₩96,264 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩94,085 | ₩97,493 | ₩93,524 | ₩96,825 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,166 | ₩97,720 | ₩94,059 | ₩94,353 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,625 | ₩97,266 | ₩93,177 | ₩94,045 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,885 | ₩98,576 | ₩93,537 | ₩97,547 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩90,076 | ₩93,992 | ₩90,076 | ₩92,749 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,239 | ₩92,428 | ₩89,354 | ₩89,648 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,240 | ₩91,466 | ₩85,559 | ₩90,971 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩84,984 | ₩90,290 | ₩84,984 | ₩88,125 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,539 | ₩89,408 | ₩85,024 | ₩85,425 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩86,107 | ₩88,606 | ₩85,572 | ₩88,472 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,134 | ₩86,869 | ₩84,249 | ₩84,717 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,281 | ₩92,789 | ₩86,722 | ₩86,829 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,596 | ₩95,729 | ₩91,840 | ₩92,816 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩99,124 | ₩100,433 | ₩96,812 | ₩96,892 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩95,101 | ₩100,594 | ₩95,101 | ₩99,404 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,173 | ₩97,560 | ₩95,288 | ₩95,970 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,547 | ₩103,547 | ₩96,384 | ₩97,827 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,727 | ₩103,574 | ₩99,805 | ₩103,280 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,904 | ₩102,933 | ₩98,643 | ₩101,422 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩109,094 | ₩109,909 | ₩102,051 | ₩104,429 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,282 | ₩105,151 | ₩102,358 | ₩104,603 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,246 | ₩103,574 | ₩98,228 | ₩102,893 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,830 | ₩100,033 | ₩97,266 | ₩99,926 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩96,090 | ₩99,017 | ₩95,836 | ₩98,656 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,224 | ₩96,718 | ₩94,019 | ₩95,983 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,667 | ₩98,910 | ₩95,783 | ₩97,400 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,293 | ₩99,832 | ₩94,887 | ₩98,750 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,159 | ₩98,536 | ₩96,411 | ₩96,945 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,286 | ₩96,010 | ₩92,923 | ₩95,702 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,199 | ₩94,553 | ₩91,199 | ₩94,286 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,217 | ₩93,671 | ₩90,651 | ₩91,479 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,691 | ₩93,110 | ₩90,063 | ₩92,976 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,368 | ₩90,290 | ₩88,887 | ₩89,501 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,205 | ₩89,983 | ₩87,684 | ₩89,448 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,933 | ₩89,809 | ₩85,933 | ₩89,194 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,278 | ₩87,871 | ₩85,278 | ₩86,093 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,296 | ₩87,470 | ₩85,024 | ₩85,893 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩86,949 | ₩87,684 | ₩84,530 | ₩87,056 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,209 | ₩87,737 | ₩83,274 | ₩87,203 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,864 | ₩87,510 | ₩84,864 | ₩86,227 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,452 | ₩87,163 | ₩83,380 | ₩85,786 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,621 | ₩85,131 | ₩83,233 | ₩84,637 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩82,057 | ₩84,503 | ₩81,897 | ₩82,739 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,316 | ₩85,211 | ₩81,910 | ₩82,124 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,792 | ₩84,476 | ₩81,830 | ₩82,565 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,859 | ₩82,873 | ₩79,759 | ₩80,815 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩82,017 | ₩83,781 | ₩81,162 | ₩82,859 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,146 | ₩83,233 | ₩79,318 | ₩81,322 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,855 | ₩82,151 | ₩80,039 | ₩80,374 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,734 | ₩81,322 | ₩78,556 | ₩79,932 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,298 | ₩83,728 | ₩81,202 | ₩82,084 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,826 | ₩82,525 | ₩79,826 | ₩81,189 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,184 | ₩79,505 | ₩78,102 | ₩78,449 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,489 | ₩79,625 | ₩76,912 | ₩78,756 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,890 | ₩79,679 | ₩76,805 | ₩78,984 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,199 | ₩79,465 | ₩73,504 | ₩78,877 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,190 | ₩72,542 | ₩70,190 | ₩71,486 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,110 | ₩71,566 | ₩69,441 | ₩69,441 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,500 | ₩71,500 | ₩68,078 | ₩68,827 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,845 | ₩71,513 | ₩70,390 | ₩71,393 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,662 | ₩72,836 | ₩70,965 | ₩71,059 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,595 | ₩73,437 | ₩71,900 | ₩72,702 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,914 | ₩72,930 | ₩71,513 | ₩72,622 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,261 | ₩72,261 | ₩71,165 | ₩71,981 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,395 | ₩72,555 | ₩71,286 | ₩71,954 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,157 | ₩73,611 | ₩72,502 | ₩72,662 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,687 | ₩73,277 | ₩71,379 | ₩72,408 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩72,983 | ₩72,983 | ₩71,139 | ₩71,834 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,529 | ₩73,424 | ₩71,874 | ₩72,823 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,794 | ₩72,529 | ₩71,192 | ₩71,687 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,780 | ₩72,836 | ₩70,845 | ₩72,275 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩72,074 | ₩72,502 | ₩71,286 | ₩71,620 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,288 | ₩72,689 | ₩70,952 | ₩72,074 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,900 | ₩72,208 | ₩70,230 | ₩71,459 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,504 | ₩73,558 | ₩71,874 | ₩71,967 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,665 | ₩75,068 | ₩73,170 | ₩73,945 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,132 | ₩75,148 | ₩73,705 | ₩73,785 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,830 | ₩75,830 | ₩73,825 | ₩74,132 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,843 | ₩77,139 | ₩75,843 | ₩76,177 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,213 | ₩74,760 | ₩73,010 | ₩74,560 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩77,099 | ₩77,179 | ₩74,025 | ₩74,213 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,781 | ₩78,088 | ₩76,591 | ₩77,072 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,396 | ₩79,785 | ₩77,126 | ₩77,661 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,374 | ₩81,483 | ₩78,396 | ₩79,211 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,418 | ₩82,418 | ₩79,278 | ₩81,509 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,857 | ₩84,209 | ₩80,200 | ₩83,193 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩83,969 | ₩85,145 | ₩80,587 | ₩80,881 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,873 | ₩83,995 | ₩82,472 | ₩82,712 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,327 | ₩84,597 | ₩82,057 | ₩84,236 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩83,086 | ₩84,116 | ₩82,271 | ₩83,514 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,670 | ₩83,728 | ₩80,988 | ₩83,487 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,592 | ₩84,450 | ₩82,418 | ₩82,619 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,338 | ₩82,980 | ₩81,817 | ₩82,645 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,124 | ₩82,726 | ₩80,855 | ₩81,269 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,750 | ₩82,739 | ₩80,748 | ₩81,710 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩82,057 | ₩82,138 | ₩80,440 | ₩81,443 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,200 | ₩82,699 | ₩79,973 | ₩81,656 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,785 | ₩81,630 | ₩79,371 | ₩81,523 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,518 | ₩79,959 | ₩78,315 | ₩79,572 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,149 | ₩81,483 | ₩79,866 | ₩81,002 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩78,984 | ₩81,857 | ₩78,315 | ₩81,523 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,500 | ₩80,921 | ₩77,086 | ₩78,636 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,826 | ₩81,750 | ₩79,652 | ₩80,574 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,638 | ₩80,975 | ₩78,944 | ₩79,799 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩79,091 | ₩79,425 | ₩77,794 | ₩79,264 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,235 | ₩80,133 | ₩78,115 | ₩78,556 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,778 | ₩79,117 | ₩76,551 | ₩78,730 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,713 | ₩75,643 | ₩71,179 | ₩75,629 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,504 | ₩73,624 | ₩71,593 | ₩71,887 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,411 | ₩75,482 | ₩73,050 | ₩74,132 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,415 | ₩72,489 | ₩69,268 | ₩71,981 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,239 | ₩71,446 | ₩68,118 | ₩70,056 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,287 | ₩68,025 | ₩65,713 | ₩67,971 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,710 | ₩65,499 | ₩63,053 | ₩65,245 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,287 | ₩67,236 | ₩65,339 | ₩66,114 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,236 | ₩68,038 | ₩65,606 | ₩65,659 | -2.35% | 34.8만 |
|---|