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 | ₩141,959 | ₩143,120 | ₩140,532 | ₩141,599 | -0.25% | 41.9만 |
| 2026.10.08 | ₩138,838 | ₩143,267 | ₩137,931 | ₩142,240 | +2.45% | 50만 |
| 2026.10.07 | ₩135,729 | ₩139,638 | ₩135,729 | ₩136,236 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,355 | ₩136,863 | ₩132,341 | ₩135,062 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,424 | ₩140,745 | ₩132,888 | ₩137,917 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,408 | ₩138,718 | ₩131,474 | ₩137,544 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,112 | ₩135,049 | ₩128,125 | ₩134,755 | +4.37% | 34.1만 |
| 2026.09.30 | ₩130,953 | ₩133,795 | ₩129,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,486 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,337 | ₩130,406 | ₩125,417 | ₩129,152 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩127,752 | ₩129,526 | ₩126,084 | ₩127,685 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,137 | ₩127,391 | ₩124,069 | ₩125,497 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,417 | ₩128,592 | ₩124,256 | ₩125,510 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩127,872 | ₩128,298 | ₩123,456 | ₩126,124 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,378 | ₩129,232 | ₩123,776 | ₩127,538 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,541 | ₩136,383 | ₩130,753 | ₩131,754 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,582 | ₩136,583 | ₩133,235 | ₩134,635 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,195 | ₩137,624 | ₩133,435 | ₩134,502 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,474 | ₩137,450 | ₩132,474 | ₩134,248 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩133,808 | ₩137,170 | ₩132,287 | ₩132,407 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,302 | ₩136,170 | ₩131,807 | ₩133,408 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,340 | ₩134,622 | ₩129,939 | ₩134,515 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩128,992 | ₩131,273 | ₩127,191 | ₩131,073 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,496 | ₩129,512 | ₩123,282 | ₩128,485 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,404 | ₩125,404 | ₩121,348 | ₩123,176 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩122,722 | ₩125,390 | ₩122,722 | ₩124,563 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩121,908 | ₩122,762 | ₩119,333 | ₩122,509 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,399 | ₩121,428 | ₩115,785 | ₩121,068 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩119,934 | ₩121,255 | ₩116,198 | ₩117,799 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩119,894 | ₩120,267 | ₩117,292 | ₩119,587 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,238 | ₩119,587 | ₩116,238 | ₩118,333 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,423 | ₩117,759 | ₩112,156 | ₩117,666 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,146 | ₩118,146 | ₩110,529 | ₩110,995 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,668 | ₩122,202 | ₩119,333 | ₩120,107 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,428 | ₩124,029 | ₩120,894 | ₩122,749 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩122,815 | ₩125,991 | ₩120,774 | ₩121,428 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,534 | ₩122,882 | ₩118,746 | ₩121,561 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,480 | ₩122,015 | ₩119,480 | ₩121,161 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,654 | ₩120,494 | ₩117,106 | ₩118,867 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩114,864 | ₩119,280 | ₩114,491 | ₩118,880 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,530 | ₩114,998 | ₩112,169 | ₩113,570 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,247 | ₩112,383 | ₩108,247 | ₩111,449 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,138 | ₩108,487 | ₩103,138 | ₩107,914 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,670 | ₩104,245 | ₩99,776 | ₩103,351 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,365 | ₩103,911 | ₩101,177 | ₩101,670 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,738 | ₩104,178 | ₩100,336 | ₩103,058 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,163 | ₩103,911 | ₩99,589 | ₩102,844 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,284 | ₩103,645 | ₩99,042 | ₩99,282 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩106,953 | ₩106,953 | ₩101,950 | ₩102,457 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,007 | ₩108,728 | ₩104,085 | ₩107,367 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,565 | ₩107,820 | ₩103,124 | ₩105,886 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,537 | ₩103,311 | ₩100,069 | ₩103,204 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,231 | ₩105,392 | ₩102,177 | ₩104,298 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,323 | ₩103,978 | ₩101,323 | ₩102,431 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩99,829 | ₩101,657 | ₩98,735 | ₩101,350 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩101,924 | ₩102,964 | ₩100,083 | ₩101,137 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩99,816 | ₩102,017 | ₩99,656 | ₩100,977 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩101,870 | ₩102,377 | ₩99,469 | ₩99,763 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,761 | ₩101,123 | ₩96,401 | ₩100,803 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,240 | ₩97,908 | ₩95,240 | ₩95,934 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,533 | ₩94,533 | ₩92,398 | ₩93,479 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,067 | ₩98,722 | ₩95,600 | ₩95,827 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,040 | ₩98,095 | ₩94,733 | ₩97,041 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩95,880 | ₩98,802 | ₩95,880 | ₩96,414 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,228 | ₩98,842 | ₩94,346 | ₩94,346 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,132 | ₩96,721 | ₩92,919 | ₩96,654 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,733 | ₩94,733 | ₩89,984 | ₩92,412 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,252 | ₩95,720 | ₩92,572 | ₩95,640 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,278 | ₩93,999 | ₩91,278 | ₩92,492 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,237 | ₩93,946 | ₩88,663 | ₩91,731 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,716 | ₩90,744 | ₩88,716 | ₩90,184 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,275 | ₩87,436 | ₩85,434 | ₩85,821 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,143 | ₩88,863 | ₩85,928 | ₩86,542 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,478 | ₩93,292 | ₩87,782 | ₩88,036 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩92,905 | ₩94,666 | ₩89,023 | ₩90,704 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩99,829 | ₩102,044 | ₩92,679 | ₩93,759 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,179 | ₩105,686 | ₩100,323 | ₩101,844 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,391 | ₩105,712 | ₩102,591 | ₩105,672 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,056 | ₩105,045 | ₩100,056 | ₩103,498 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,015 | ₩99,709 | ₩96,027 | ₩99,322 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩99,883 | ₩100,510 | ₩97,521 | ₩98,629 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,443 | ₩101,577 | ₩98,548 | ₩100,243 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,590 | ₩101,657 | ₩98,055 | ₩100,803 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,054 | ₩101,697 | ₩95,854 | ₩100,590 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,522 | ₩100,056 | ₩96,254 | ₩96,721 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,067 | ₩98,428 | ₩96,000 | ₩97,068 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,053 | ₩97,294 | ₩95,053 | ₩96,067 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,521 | ₩97,855 | ₩94,906 | ₩95,600 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,279 | ₩97,041 | ₩92,065 | ₩96,321 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩94,800 | ₩95,747 | ₩93,266 | ₩93,559 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,053 | ₩95,814 | ₩93,759 | ₩94,426 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,560 | ₩96,321 | ₩93,479 | ₩94,173 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩93,799 | ₩97,094 | ₩93,399 | ₩96,334 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩92,945 | ₩94,880 | ₩92,132 | ₩93,853 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,535 | ₩97,881 | ₩93,692 | ₩93,772 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,109 | ₩101,977 | ₩97,455 | ₩98,695 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩100,977 | ₩102,311 | ₩99,202 | ₩100,750 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,751 | ₩103,538 | ₩100,083 | ₩103,004 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,712 | ₩106,700 | ₩103,271 | ₩103,658 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,365 | ₩105,699 | ₩102,751 | ₩105,379 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,724 | ₩103,471 | ₩100,456 | ₩101,363 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩102,978 | ₩105,552 | ₩101,790 | ₩102,644 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,097 | ₩103,725 | ₩100,390 | ₩102,978 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,259 | ₩106,646 | ₩101,110 | ₩103,178 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,473 | ₩107,780 | ₩101,990 | ₩103,485 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,234 | ₩109,661 | ₩105,072 | ₩106,806 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,129 | ₩111,876 | ₩108,074 | ₩108,808 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩108,821 | ₩112,049 | ₩107,874 | ₩110,769 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,594 | ₩109,515 | ₩106,580 | ₩108,421 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,594 | ₩111,436 | ₩105,299 | ₩105,899 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,460 | ₩111,449 | ₩107,167 | ₩110,208 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,380 | ₩108,581 | ₩105,619 | ₩106,326 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩104,765 | ₩107,380 | ₩103,698 | ₩107,367 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,058 | ₩106,073 | ₩103,071 | ₩104,792 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,352 | ₩105,472 | ₩103,151 | ₩104,472 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,272 | ₩105,833 | ₩103,324 | ₩104,098 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,070 | ₩104,832 | ₩100,536 | ₩103,671 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,682 | ₩101,310 | ₩97,455 | ₩101,310 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,602 | ₩100,176 | ₩97,374 | ₩98,455 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,722 | ₩99,722 | ₩95,747 | ₩97,948 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,311 | ₩103,751 | ₩97,628 | ₩98,228 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,563 | ₩102,738 | ₩98,068 | ₩102,057 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩100,923 | ₩103,044 | ₩98,202 | ₩100,443 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩99,949 | ₩100,643 | ₩98,282 | ₩99,269 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,110 | ₩103,378 | ₩98,455 | ₩99,696 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,176 | ₩100,843 | ₩97,041 | ₩97,241 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩99,816 | ₩102,271 | ₩98,815 | ₩100,163 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩99,883 | ₩100,430 | ₩97,374 | ₩98,669 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩102,764 | ₩104,045 | ₩99,242 | ₩99,883 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,441 | ₩102,871 | ₩96,201 | ₩102,778 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,338 | ₩106,313 | ₩100,536 | ₩101,150 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,391 | ₩105,392 | ₩101,483 | ₩104,338 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,641 | ₩103,645 | ₩96,761 | ₩102,711 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩97,801 | ₩99,602 | ₩96,654 | ₩97,334 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,054 | ₩99,496 | ₩96,427 | ₩97,815 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,388 | ₩98,642 | ₩94,279 | ₩96,094 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩93,919 | ₩97,321 | ₩93,359 | ₩96,654 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩93,999 | ₩97,548 | ₩93,893 | ₩94,186 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,454 | ₩97,094 | ₩93,012 | ₩93,879 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,719 | ₩98,402 | ₩93,372 | ₩97,374 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩89,917 | ₩93,826 | ₩89,917 | ₩92,585 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,078 | ₩92,265 | ₩89,197 | ₩89,490 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,088 | ₩91,304 | ₩85,408 | ₩90,811 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩84,834 | ₩90,130 | ₩84,834 | ₩87,969 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,383 | ₩89,250 | ₩84,874 | ₩85,274 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩85,955 | ₩88,450 | ₩85,421 | ₩88,316 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩85,981 | ₩86,715 | ₩84,100 | ₩84,567 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,118 | ₩92,625 | ₩86,568 | ₩86,675 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,427 | ₩95,560 | ₩91,678 | ₩92,652 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩98,949 | ₩100,256 | ₩96,641 | ₩96,721 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩94,933 | ₩100,416 | ₩94,933 | ₩99,229 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,001 | ₩97,388 | ₩95,120 | ₩95,800 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,365 | ₩103,365 | ₩96,214 | ₩97,655 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,550 | ₩103,391 | ₩99,629 | ₩103,098 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,724 | ₩102,751 | ₩98,468 | ₩101,243 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩108,901 | ₩109,715 | ₩101,870 | ₩104,245 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,098 | ₩104,965 | ₩102,177 | ₩104,418 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,069 | ₩103,391 | ₩98,055 | ₩102,711 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,655 | ₩99,856 | ₩97,094 | ₩99,749 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩95,920 | ₩98,842 | ₩95,667 | ₩98,482 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,054 | ₩96,547 | ₩93,853 | ₩95,814 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,495 | ₩98,735 | ₩95,614 | ₩97,228 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,121 | ₩99,656 | ₩94,720 | ₩98,575 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩96,988 | ₩98,362 | ₩96,241 | ₩96,774 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,119 | ₩95,840 | ₩92,759 | ₩95,533 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,038 | ₩94,386 | ₩91,038 | ₩94,119 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,052 | ₩93,506 | ₩90,491 | ₩91,318 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,531 | ₩92,945 | ₩89,904 | ₩92,812 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,210 | ₩90,130 | ₩88,730 | ₩89,343 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,049 | ₩89,824 | ₩87,529 | ₩89,290 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,781 | ₩89,650 | ₩85,781 | ₩89,036 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,128 | ₩87,716 | ₩85,128 | ₩85,941 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,142 | ₩87,316 | ₩84,874 | ₩85,741 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩86,795 | ₩87,529 | ₩84,381 | ₩86,902 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,060 | ₩87,582 | ₩83,127 | ₩87,049 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,714 | ₩87,356 | ₩84,714 | ₩86,075 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,301 | ₩87,009 | ₩83,233 | ₩85,635 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,473 | ₩84,981 | ₩83,087 | ₩84,487 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩81,913 | ₩84,354 | ₩81,752 | ₩82,593 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,167 | ₩85,061 | ₩81,766 | ₩81,979 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,646 | ₩84,327 | ₩81,686 | ₩82,419 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,713 | ₩82,726 | ₩79,618 | ₩80,672 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩81,872 | ₩83,633 | ₩81,019 | ₩82,713 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,005 | ₩83,087 | ₩79,178 | ₩81,179 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,712 | ₩82,006 | ₩79,898 | ₩80,232 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,592 | ₩81,179 | ₩78,417 | ₩79,791 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,153 | ₩83,580 | ₩81,059 | ₩81,939 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,685 | ₩82,379 | ₩79,685 | ₩81,045 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,044 | ₩79,364 | ₩77,964 | ₩78,310 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,351 | ₩79,484 | ₩76,776 | ₩78,617 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,751 | ₩79,538 | ₩76,670 | ₩78,844 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,068 | ₩79,324 | ₩73,374 | ₩78,737 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,066 | ₩72,414 | ₩70,066 | ₩71,360 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩69,986 | ₩71,440 | ₩69,319 | ₩69,319 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,373 | ₩71,373 | ₩67,958 | ₩68,705 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,720 | ₩71,387 | ₩70,266 | ₩71,267 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,534 | ₩72,707 | ₩70,840 | ₩70,933 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,467 | ₩73,308 | ₩71,774 | ₩72,574 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,787 | ₩72,801 | ₩71,387 | ₩72,494 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,134 | ₩72,134 | ₩71,040 | ₩71,854 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,267 | ₩72,427 | ₩71,160 | ₩71,827 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,028 | ₩73,481 | ₩72,374 | ₩72,534 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,560 | ₩73,148 | ₩71,253 | ₩72,280 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩72,854 | ₩72,854 | ₩71,013 | ₩71,707 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,401 | ₩73,294 | ₩71,747 | ₩72,694 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,667 | ₩72,401 | ₩71,066 | ₩71,560 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,653 | ₩72,707 | ₩70,720 | ₩72,147 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩71,947 | ₩72,374 | ₩71,160 | ₩71,493 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,160 | ₩72,561 | ₩70,826 | ₩71,947 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,774 | ₩72,080 | ₩70,106 | ₩71,333 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,374 | ₩73,428 | ₩71,747 | ₩71,840 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,534 | ₩74,935 | ₩73,041 | ₩73,815 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,001 | ₩75,015 | ₩73,575 | ₩73,655 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,696 | ₩75,696 | ₩73,695 | ₩74,001 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,709 | ₩77,003 | ₩75,709 | ₩76,043 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,081 | ₩74,628 | ₩72,881 | ₩74,428 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩76,963 | ₩77,043 | ₩73,895 | ₩74,081 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,643 | ₩77,950 | ₩76,456 | ₩76,936 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,257 | ₩79,645 | ₩76,990 | ₩77,523 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,232 | ₩81,339 | ₩78,257 | ₩79,071 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,273 | ₩82,273 | ₩79,138 | ₩81,366 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,712 | ₩84,060 | ₩80,058 | ₩83,046 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩83,820 | ₩84,994 | ₩80,445 | ₩80,739 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,726 | ₩83,847 | ₩82,326 | ₩82,566 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,180 | ₩84,447 | ₩81,913 | ₩84,087 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩82,940 | ₩83,967 | ₩82,126 | ₩83,367 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,526 | ₩83,580 | ₩80,845 | ₩83,340 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,446 | ₩84,301 | ₩82,273 | ₩82,473 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,193 | ₩82,833 | ₩81,672 | ₩82,500 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩81,979 | ₩82,580 | ₩80,712 | ₩81,125 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,606 | ₩82,593 | ₩80,605 | ₩81,566 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩81,913 | ₩81,993 | ₩80,298 | ₩81,299 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,058 | ₩82,553 | ₩79,831 | ₩81,512 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,645 | ₩81,486 | ₩79,231 | ₩81,379 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,378 | ₩79,818 | ₩78,177 | ₩79,431 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,005 | ₩81,339 | ₩79,725 | ₩80,859 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩78,844 | ₩81,712 | ₩78,177 | ₩81,379 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,363 | ₩80,779 | ₩76,950 | ₩78,497 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,685 | ₩81,606 | ₩79,511 | ₩80,432 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,498 | ₩80,832 | ₩78,804 | ₩79,658 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩78,951 | ₩79,284 | ₩77,657 | ₩79,124 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,097 | ₩79,991 | ₩77,977 | ₩78,417 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,643 | ₩78,978 | ₩76,416 | ₩78,591 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,587 | ₩75,509 | ₩71,053 | ₩75,496 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,374 | ₩73,494 | ₩71,467 | ₩71,760 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,281 | ₩75,349 | ₩72,921 | ₩74,001 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,292 | ₩72,361 | ₩69,145 | ₩71,854 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,118 | ₩71,320 | ₩67,998 | ₩69,932 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,170 | ₩67,905 | ₩65,597 | ₩67,851 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,596 | ₩65,383 | ₩62,942 | ₩65,130 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,170 | ₩67,118 | ₩65,223 | ₩65,997 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,118 | ₩67,918 | ₩65,490 | ₩65,543 | -2.35% | 34.8만 |
|---|