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 | ₩142,232 | ₩143,395 | ₩140,802 | ₩141,871 | -0.25% | 41.9만 |
| 2026.10.08 | ₩139,104 | ₩143,542 | ₩138,195 | ₩142,513 | +2.45% | 50만 |
| 2026.10.07 | ₩135,990 | ₩139,906 | ₩135,990 | ₩136,498 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,613 | ₩137,126 | ₩132,595 | ₩135,321 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,690 | ₩141,016 | ₩133,143 | ₩138,182 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,664 | ₩138,984 | ₩131,726 | ₩137,808 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,360 | ₩135,308 | ₩128,371 | ₩135,014 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,205 | ₩134,052 | ₩129,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,734 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,580 | ₩130,657 | ₩125,658 | ₩129,400 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩127,997 | ₩129,774 | ₩126,326 | ₩127,930 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,377 | ₩127,636 | ₩124,308 | ₩125,738 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,658 | ₩128,839 | ₩124,495 | ₩125,751 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩128,117 | ₩128,545 | ₩123,693 | ₩126,366 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,622 | ₩129,480 | ₩124,013 | ₩127,783 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,798 | ₩136,645 | ₩131,004 | ₩132,007 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,840 | ₩136,845 | ₩133,490 | ₩134,894 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,453 | ₩137,888 | ₩133,691 | ₩134,760 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,728 | ₩137,714 | ₩132,728 | ₩134,506 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩134,065 | ₩137,433 | ₩132,541 | ₩132,662 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,562 | ₩136,431 | ₩132,060 | ₩133,664 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,590 | ₩134,880 | ₩130,189 | ₩134,773 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,240 | ₩131,525 | ₩127,435 | ₩131,325 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,735 | ₩129,761 | ₩123,519 | ₩128,732 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,644 | ₩125,644 | ₩121,581 | ₩123,412 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩122,958 | ₩125,631 | ₩122,958 | ₩124,802 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩122,142 | ₩122,998 | ₩119,562 | ₩122,744 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,624 | ₩121,661 | ₩116,007 | ₩121,300 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩120,164 | ₩121,487 | ₩116,421 | ₩118,025 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩120,124 | ₩120,498 | ₩117,517 | ₩119,816 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,461 | ₩119,816 | ₩116,461 | ₩118,560 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,639 | ₩117,985 | ₩112,371 | ₩117,892 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,373 | ₩118,373 | ₩110,741 | ₩111,208 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,902 | ₩122,436 | ₩119,562 | ₩120,338 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,661 | ₩124,267 | ₩121,126 | ₩122,984 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩123,051 | ₩126,232 | ₩121,006 | ₩121,661 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,765 | ₩123,118 | ₩118,974 | ₩121,795 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,709 | ₩122,249 | ₩119,709 | ₩121,394 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,883 | ₩120,725 | ₩117,330 | ₩119,095 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩115,085 | ₩119,509 | ₩114,710 | ₩119,108 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,746 | ₩115,218 | ₩112,385 | ₩113,788 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,455 | ₩112,599 | ₩108,455 | ₩111,663 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,336 | ₩108,696 | ₩103,336 | ₩108,121 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,865 | ₩104,445 | ₩99,967 | ₩103,550 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,563 | ₩104,111 | ₩101,371 | ₩101,865 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,937 | ₩104,378 | ₩100,529 | ₩103,255 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,357 | ₩104,111 | ₩99,780 | ₩103,042 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,483 | ₩103,844 | ₩99,232 | ₩99,473 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,158 | ₩107,158 | ₩102,146 | ₩102,654 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,214 | ₩108,936 | ₩104,285 | ₩107,573 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,763 | ₩108,027 | ₩103,322 | ₩106,089 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,732 | ₩103,509 | ₩100,261 | ₩103,402 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,429 | ₩105,595 | ₩102,373 | ₩104,499 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,518 | ₩104,178 | ₩101,518 | ₩102,627 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩100,021 | ₩101,852 | ₩98,925 | ₩101,545 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩102,119 | ₩103,162 | ₩100,275 | ₩101,331 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩100,007 | ₩102,213 | ₩99,847 | ₩101,170 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩102,066 | ₩102,574 | ₩99,660 | ₩99,954 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,946 | ₩101,317 | ₩96,586 | ₩100,997 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,423 | ₩98,096 | ₩95,423 | ₩96,118 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,714 | ₩94,714 | ₩92,576 | ₩93,658 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,251 | ₩98,911 | ₩95,784 | ₩96,011 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,225 | ₩98,283 | ₩94,915 | ₩97,227 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩96,064 | ₩98,992 | ₩96,064 | ₩96,599 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,417 | ₩99,032 | ₩94,527 | ₩94,527 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,311 | ₩96,906 | ₩93,097 | ₩96,840 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,915 | ₩94,915 | ₩90,156 | ₩92,589 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,431 | ₩95,904 | ₩92,749 | ₩95,824 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,453 | ₩94,180 | ₩91,453 | ₩92,669 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,408 | ₩94,126 | ₩88,833 | ₩91,907 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,887 | ₩90,918 | ₩88,887 | ₩90,357 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,441 | ₩87,603 | ₩85,598 | ₩85,986 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,312 | ₩89,034 | ₩86,093 | ₩86,708 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,653 | ₩93,471 | ₩87,951 | ₩88,205 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩93,084 | ₩94,848 | ₩89,194 | ₩90,878 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩100,021 | ₩102,240 | ₩92,856 | ₩93,939 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,381 | ₩105,889 | ₩100,515 | ₩102,039 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,590 | ₩105,915 | ₩102,788 | ₩105,875 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,248 | ₩105,247 | ₩100,248 | ₩103,697 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,203 | ₩99,900 | ₩96,211 | ₩99,513 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩100,074 | ₩100,702 | ₩97,708 | ₩98,818 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,638 | ₩101,772 | ₩98,738 | ₩100,435 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,783 | ₩101,852 | ₩98,243 | ₩100,997 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,238 | ₩101,892 | ₩96,038 | ₩100,783 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,711 | ₩100,248 | ₩96,439 | ₩96,906 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,251 | ₩98,617 | ₩96,185 | ₩97,254 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,236 | ₩97,481 | ₩95,236 | ₩96,251 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,708 | ₩98,043 | ₩95,089 | ₩95,784 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,458 | ₩97,227 | ₩92,242 | ₩96,505 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩94,982 | ₩95,931 | ₩93,445 | ₩93,739 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,233 | ₩95,997 | ₩93,939 | ₩94,607 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,744 | ₩96,505 | ₩93,658 | ₩94,353 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩93,979 | ₩97,281 | ₩93,578 | ₩96,519 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩93,124 | ₩95,062 | ₩92,308 | ₩94,033 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,722 | ₩98,069 | ₩93,872 | ₩93,952 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,301 | ₩102,173 | ₩97,642 | ₩98,885 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,170 | ₩102,507 | ₩99,393 | ₩100,943 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,948 | ₩103,737 | ₩100,275 | ₩103,202 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,913 | ₩106,904 | ₩103,469 | ₩103,857 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,563 | ₩105,902 | ₩102,948 | ₩105,581 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,921 | ₩103,670 | ₩100,649 | ₩101,558 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,175 | ₩105,755 | ₩101,986 | ₩102,841 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,291 | ₩103,924 | ₩100,582 | ₩103,175 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,463 | ₩106,851 | ₩101,304 | ₩103,376 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,680 | ₩107,987 | ₩102,186 | ₩103,683 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,442 | ₩109,872 | ₩105,274 | ₩107,011 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,342 | ₩112,091 | ₩108,281 | ₩109,016 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩109,030 | ₩112,264 | ₩108,081 | ₩110,981 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,800 | ₩109,725 | ₩106,784 | ₩108,629 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,802 | ₩111,650 | ₩105,501 | ₩106,102 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,666 | ₩111,663 | ₩107,372 | ₩110,420 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,586 | ₩108,789 | ₩105,822 | ₩106,530 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩104,966 | ₩107,586 | ₩103,897 | ₩107,573 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,258 | ₩106,276 | ₩103,269 | ₩104,993 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,552 | ₩105,675 | ₩103,349 | ₩104,672 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,474 | ₩106,036 | ₩103,523 | ₩104,298 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,266 | ₩105,033 | ₩100,729 | ₩103,870 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,871 | ₩101,504 | ₩97,642 | ₩101,504 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,791 | ₩100,368 | ₩97,561 | ₩98,644 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,914 | ₩99,914 | ₩95,931 | ₩98,136 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,509 | ₩103,950 | ₩97,815 | ₩98,417 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,756 | ₩102,935 | ₩98,256 | ₩102,253 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩101,117 | ₩103,242 | ₩98,390 | ₩100,636 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩100,141 | ₩100,836 | ₩98,470 | ₩99,459 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,304 | ₩103,576 | ₩98,644 | ₩99,887 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,368 | ₩101,037 | ₩97,227 | ₩97,428 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩100,007 | ₩102,467 | ₩99,005 | ₩100,355 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩100,074 | ₩100,622 | ₩97,561 | ₩98,858 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩102,961 | ₩104,245 | ₩99,433 | ₩100,074 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,628 | ₩103,068 | ₩96,385 | ₩102,975 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,539 | ₩106,517 | ₩100,729 | ₩101,344 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,590 | ₩105,595 | ₩101,678 | ₩104,539 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,829 | ₩103,844 | ₩96,946 | ₩102,908 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩97,989 | ₩99,794 | ₩96,840 | ₩97,521 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,241 | ₩99,687 | ₩96,612 | ₩98,002 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,575 | ₩98,831 | ₩94,460 | ₩96,278 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩94,099 | ₩97,508 | ₩93,538 | ₩96,840 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,180 | ₩97,735 | ₩94,073 | ₩94,367 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,639 | ₩97,281 | ₩93,191 | ₩94,059 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,899 | ₩98,591 | ₩93,551 | ₩97,561 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩90,090 | ₩94,006 | ₩90,090 | ₩92,763 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,252 | ₩92,442 | ₩89,368 | ₩89,662 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,253 | ₩91,480 | ₩85,572 | ₩90,985 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩84,997 | ₩90,303 | ₩84,997 | ₩88,138 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,552 | ₩89,421 | ₩85,037 | ₩85,438 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩86,120 | ₩88,619 | ₩85,585 | ₩88,486 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,146 | ₩86,882 | ₩84,262 | ₩84,730 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,295 | ₩92,803 | ₩86,735 | ₩86,842 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,610 | ₩95,744 | ₩91,854 | ₩92,830 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩99,139 | ₩100,448 | ₩96,826 | ₩96,906 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩95,115 | ₩100,609 | ₩95,115 | ₩99,419 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,187 | ₩97,575 | ₩95,302 | ₩95,984 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,563 | ₩103,563 | ₩96,398 | ₩97,842 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,743 | ₩103,590 | ₩99,820 | ₩103,296 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,919 | ₩102,948 | ₩98,657 | ₩101,438 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩109,110 | ₩109,925 | ₩102,066 | ₩104,445 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,298 | ₩105,167 | ₩102,373 | ₩104,619 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,261 | ₩103,590 | ₩98,243 | ₩102,908 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,845 | ₩100,048 | ₩97,281 | ₩99,941 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩96,104 | ₩99,032 | ₩95,850 | ₩98,671 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,238 | ₩96,733 | ₩94,033 | ₩95,997 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,682 | ₩98,925 | ₩95,797 | ₩97,414 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,307 | ₩99,847 | ₩94,901 | ₩98,764 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,174 | ₩98,550 | ₩96,425 | ₩96,960 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,300 | ₩96,024 | ₩92,937 | ₩95,717 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,212 | ₩94,567 | ₩91,212 | ₩94,300 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,231 | ₩93,685 | ₩90,664 | ₩91,493 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,704 | ₩93,124 | ₩90,076 | ₩92,990 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,381 | ₩90,303 | ₩88,900 | ₩89,515 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,218 | ₩89,996 | ₩87,697 | ₩89,461 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,946 | ₩89,822 | ₩85,946 | ₩89,207 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,291 | ₩87,884 | ₩85,291 | ₩86,106 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,309 | ₩87,483 | ₩85,037 | ₩85,906 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩86,962 | ₩87,697 | ₩84,542 | ₩87,069 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,222 | ₩87,750 | ₩83,286 | ₩87,216 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,877 | ₩87,523 | ₩84,877 | ₩86,240 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,465 | ₩87,176 | ₩83,393 | ₩85,799 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,634 | ₩85,144 | ₩83,246 | ₩84,649 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩82,070 | ₩84,516 | ₩81,909 | ₩82,751 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,329 | ₩85,224 | ₩81,923 | ₩82,137 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,805 | ₩84,489 | ₩81,842 | ₩82,578 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,872 | ₩82,885 | ₩79,771 | ₩80,827 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩82,030 | ₩83,794 | ₩81,174 | ₩82,872 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,158 | ₩83,246 | ₩79,330 | ₩81,335 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,867 | ₩82,163 | ₩80,051 | ₩80,386 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,746 | ₩81,335 | ₩78,568 | ₩79,944 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,310 | ₩83,740 | ₩81,214 | ₩82,096 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,838 | ₩82,538 | ₩79,838 | ₩81,201 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,196 | ₩79,517 | ₩78,113 | ₩78,461 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,501 | ₩79,637 | ₩76,924 | ₩78,768 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,902 | ₩79,690 | ₩76,817 | ₩78,995 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,210 | ₩79,477 | ₩73,515 | ₩78,888 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,200 | ₩72,553 | ₩70,200 | ₩71,497 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,120 | ₩71,577 | ₩69,452 | ₩69,452 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,510 | ₩71,510 | ₩68,088 | ₩68,837 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,855 | ₩71,524 | ₩70,401 | ₩71,403 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,673 | ₩72,847 | ₩70,976 | ₩71,069 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,606 | ₩73,448 | ₩71,911 | ₩72,713 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,925 | ₩72,940 | ₩71,524 | ₩72,633 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,272 | ₩72,272 | ₩71,176 | ₩71,991 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,406 | ₩72,566 | ₩71,296 | ₩71,965 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,168 | ₩73,622 | ₩72,513 | ₩72,673 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,697 | ₩73,288 | ₩71,390 | ₩72,419 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩72,994 | ₩72,994 | ₩71,149 | ₩71,844 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,539 | ₩73,435 | ₩71,884 | ₩72,834 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,804 | ₩72,539 | ₩71,203 | ₩71,697 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,791 | ₩72,847 | ₩70,855 | ₩72,285 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩72,085 | ₩72,513 | ₩71,296 | ₩71,631 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,299 | ₩72,700 | ₩70,962 | ₩72,085 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,911 | ₩72,219 | ₩70,240 | ₩71,470 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,515 | ₩73,569 | ₩71,884 | ₩71,978 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,676 | ₩75,079 | ₩73,181 | ₩73,956 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,143 | ₩75,159 | ₩73,716 | ₩73,796 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,841 | ₩75,841 | ₩73,836 | ₩74,143 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,854 | ₩77,151 | ₩75,854 | ₩76,188 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,224 | ₩74,772 | ₩73,021 | ₩74,571 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩77,111 | ₩77,191 | ₩74,036 | ₩74,224 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,792 | ₩78,100 | ₩76,603 | ₩77,084 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,407 | ₩79,797 | ₩77,137 | ₩77,672 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,386 | ₩81,495 | ₩78,407 | ₩79,223 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,431 | ₩82,431 | ₩79,289 | ₩81,522 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,869 | ₩84,222 | ₩80,212 | ₩83,206 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩83,981 | ₩85,157 | ₩80,599 | ₩80,893 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,885 | ₩84,008 | ₩82,484 | ₩82,725 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,340 | ₩84,609 | ₩82,070 | ₩84,248 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩83,099 | ₩84,128 | ₩82,284 | ₩83,527 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,682 | ₩83,740 | ₩81,000 | ₩83,500 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,604 | ₩84,462 | ₩82,431 | ₩82,631 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,350 | ₩82,992 | ₩81,829 | ₩82,658 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,137 | ₩82,738 | ₩80,867 | ₩81,281 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,762 | ₩82,751 | ₩80,760 | ₩81,722 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩82,070 | ₩82,150 | ₩80,452 | ₩81,455 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,212 | ₩82,711 | ₩79,985 | ₩81,669 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,797 | ₩81,642 | ₩79,383 | ₩81,535 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,530 | ₩79,971 | ₩78,327 | ₩79,584 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,161 | ₩81,495 | ₩79,878 | ₩81,014 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩78,995 | ₩81,869 | ₩78,327 | ₩81,535 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,512 | ₩80,934 | ₩77,097 | ₩78,648 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,838 | ₩81,762 | ₩79,664 | ₩80,586 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,650 | ₩80,987 | ₩78,955 | ₩79,811 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩79,102 | ₩79,437 | ₩77,806 | ₩79,276 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,247 | ₩80,145 | ₩78,127 | ₩78,568 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,790 | ₩79,129 | ₩76,563 | ₩78,741 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,724 | ₩75,654 | ₩71,189 | ₩75,640 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,515 | ₩73,635 | ₩71,604 | ₩71,898 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,422 | ₩75,493 | ₩73,061 | ₩74,143 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,425 | ₩72,499 | ₩69,278 | ₩71,991 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,249 | ₩71,457 | ₩68,129 | ₩70,067 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,297 | ₩68,035 | ₩65,723 | ₩67,982 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,720 | ₩65,509 | ₩63,063 | ₩65,255 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,297 | ₩67,246 | ₩65,348 | ₩66,124 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,246 | ₩68,048 | ₩65,616 | ₩65,669 | -2.35% | 34.8만 |
|---|