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 | ₩142,053 | ₩143,215 | ₩140,625 | ₩141,693 | -0.25% | 41.9만 |
| 2026.10.08 | ₩138,929 | ₩143,361 | ₩138,022 | ₩142,333 | +2.45% | 50만 |
| 2026.10.07 | ₩135,819 | ₩139,730 | ₩135,819 | ₩136,326 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,444 | ₩136,954 | ₩132,428 | ₩135,151 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,515 | ₩140,838 | ₩132,975 | ₩138,008 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,496 | ₩138,809 | ₩131,560 | ₩137,634 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,197 | ₩135,138 | ₩128,210 | ₩134,844 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,040 | ₩133,883 | ₩129,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,571 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,421 | ₩130,492 | ₩125,500 | ₩129,237 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩127,836 | ₩129,611 | ₩126,167 | ₩127,769 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,219 | ₩127,475 | ₩124,151 | ₩125,580 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,500 | ₩128,677 | ₩124,338 | ₩125,593 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩127,956 | ₩128,383 | ₩123,537 | ₩126,207 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,462 | ₩129,318 | ₩123,858 | ₩127,622 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,629 | ₩136,473 | ₩130,839 | ₩131,841 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,671 | ₩136,673 | ₩133,322 | ₩134,724 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,284 | ₩137,714 | ₩133,523 | ₩134,591 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,562 | ₩137,541 | ₩132,562 | ₩134,337 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩133,896 | ₩137,261 | ₩132,375 | ₩132,495 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,392 | ₩136,259 | ₩131,894 | ₩133,496 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,426 | ₩134,711 | ₩130,025 | ₩134,604 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,077 | ₩131,360 | ₩127,275 | ₩131,160 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,578 | ₩129,598 | ₩123,364 | ₩128,570 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,486 | ₩125,486 | ₩121,428 | ₩123,257 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩122,803 | ₩125,473 | ₩122,803 | ₩124,645 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩121,989 | ₩122,843 | ₩119,412 | ₩122,589 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,476 | ₩121,508 | ₩115,861 | ₩121,148 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩120,013 | ₩121,335 | ₩116,275 | ₩117,877 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩119,973 | ₩120,347 | ₩117,370 | ₩119,666 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,315 | ₩119,666 | ₩116,315 | ₩118,411 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,497 | ₩117,837 | ₩112,230 | ₩117,743 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,224 | ₩118,224 | ₩110,601 | ₩111,069 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,748 | ₩122,282 | ₩119,412 | ₩120,186 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,508 | ₩124,111 | ₩120,974 | ₩122,830 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩122,896 | ₩126,074 | ₩120,854 | ₩121,508 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,614 | ₩122,963 | ₩118,825 | ₩121,642 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,559 | ₩122,095 | ₩119,559 | ₩121,241 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,733 | ₩120,574 | ₩117,183 | ₩118,945 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩114,940 | ₩119,359 | ₩114,566 | ₩118,958 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,604 | ₩115,074 | ₩112,243 | ₩113,645 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,319 | ₩112,457 | ₩108,319 | ₩111,523 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,206 | ₩108,559 | ₩103,206 | ₩107,985 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,737 | ₩104,314 | ₩99,842 | ₩103,419 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,433 | ₩103,980 | ₩101,243 | ₩101,737 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,806 | ₩104,247 | ₩100,402 | ₩103,126 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,230 | ₩103,980 | ₩99,655 | ₩102,912 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,353 | ₩103,713 | ₩99,107 | ₩99,348 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,024 | ₩107,024 | ₩102,018 | ₩102,525 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,078 | ₩108,799 | ₩104,154 | ₩107,438 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,633 | ₩107,891 | ₩103,192 | ₩105,956 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,604 | ₩103,379 | ₩100,135 | ₩103,273 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,299 | ₩105,462 | ₩102,245 | ₩104,367 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,390 | ₩104,047 | ₩101,390 | ₩102,498 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩99,895 | ₩101,724 | ₩98,800 | ₩101,417 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩101,991 | ₩103,032 | ₩100,149 | ₩101,203 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩99,882 | ₩102,084 | ₩99,722 | ₩101,043 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩101,938 | ₩102,445 | ₩99,535 | ₩99,828 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,825 | ₩101,190 | ₩96,464 | ₩100,870 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,303 | ₩97,973 | ₩95,303 | ₩95,997 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,595 | ₩94,595 | ₩92,459 | ₩93,541 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,130 | ₩98,787 | ₩95,663 | ₩95,890 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,104 | ₩98,160 | ₩94,796 | ₩97,105 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩95,944 | ₩98,867 | ₩95,944 | ₩96,478 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,293 | ₩98,907 | ₩94,408 | ₩94,408 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,194 | ₩96,785 | ₩92,980 | ₩96,718 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,796 | ₩94,796 | ₩90,043 | ₩92,473 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,314 | ₩95,783 | ₩92,633 | ₩95,703 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,338 | ₩94,061 | ₩91,338 | ₩92,553 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,295 | ₩94,008 | ₩88,721 | ₩91,792 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,775 | ₩90,804 | ₩88,775 | ₩90,243 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,332 | ₩87,493 | ₩85,491 | ₩85,878 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,201 | ₩88,922 | ₩85,985 | ₩86,599 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,538 | ₩93,354 | ₩87,840 | ₩88,094 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩92,967 | ₩94,729 | ₩89,082 | ₩90,764 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩99,895 | ₩102,111 | ₩92,740 | ₩93,821 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,248 | ₩105,756 | ₩100,389 | ₩101,911 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,459 | ₩105,782 | ₩102,658 | ₩105,742 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,122 | ₩105,115 | ₩100,122 | ₩103,566 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,080 | ₩99,775 | ₩96,090 | ₩99,388 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩99,948 | ₩100,576 | ₩97,586 | ₩98,694 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,510 | ₩101,644 | ₩98,613 | ₩100,309 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,656 | ₩101,724 | ₩98,120 | ₩100,870 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,117 | ₩101,764 | ₩95,917 | ₩100,656 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,587 | ₩100,122 | ₩96,317 | ₩96,785 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,130 | ₩98,493 | ₩96,064 | ₩97,132 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,116 | ₩97,359 | ₩95,116 | ₩96,130 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,586 | ₩97,919 | ₩94,969 | ₩95,663 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,340 | ₩97,105 | ₩92,126 | ₩96,384 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩94,862 | ₩95,810 | ₩93,327 | ₩93,621 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,115 | ₩95,877 | ₩93,821 | ₩94,488 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,623 | ₩96,384 | ₩93,541 | ₩94,235 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩93,861 | ₩97,158 | ₩93,461 | ₩96,397 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩93,007 | ₩94,942 | ₩92,192 | ₩93,914 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,599 | ₩97,946 | ₩93,754 | ₩93,834 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,175 | ₩102,044 | ₩97,519 | ₩98,760 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,043 | ₩102,378 | ₩99,268 | ₩100,816 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,819 | ₩103,606 | ₩100,149 | ₩103,072 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,781 | ₩106,770 | ₩103,339 | ₩103,726 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,433 | ₩105,769 | ₩102,819 | ₩105,448 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,792 | ₩103,539 | ₩100,522 | ₩101,430 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,046 | ₩105,622 | ₩101,857 | ₩102,712 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,163 | ₩103,793 | ₩100,456 | ₩103,046 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,330 | ₩106,717 | ₩101,177 | ₩103,246 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,544 | ₩107,851 | ₩102,058 | ₩103,553 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,305 | ₩109,734 | ₩105,141 | ₩106,877 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,202 | ₩111,950 | ₩108,145 | ₩108,879 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩108,893 | ₩112,123 | ₩107,945 | ₩110,842 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,665 | ₩109,587 | ₩106,650 | ₩108,492 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,666 | ₩111,509 | ₩105,368 | ₩105,969 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,531 | ₩111,523 | ₩107,237 | ₩110,281 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,451 | ₩108,652 | ₩105,689 | ₩106,396 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩104,834 | ₩107,451 | ₩103,766 | ₩107,438 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,127 | ₩106,143 | ₩103,139 | ₩104,861 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,421 | ₩105,542 | ₩103,219 | ₩104,541 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,342 | ₩105,902 | ₩103,393 | ₩104,167 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,138 | ₩104,901 | ₩100,603 | ₩103,740 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,747 | ₩101,377 | ₩97,519 | ₩101,377 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,667 | ₩100,242 | ₩97,439 | ₩98,520 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,788 | ₩99,788 | ₩95,810 | ₩98,013 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,379 | ₩103,820 | ₩97,692 | ₩98,293 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,629 | ₩102,805 | ₩98,133 | ₩102,124 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩100,990 | ₩103,112 | ₩98,266 | ₩100,509 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩100,015 | ₩100,709 | ₩98,347 | ₩99,334 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,177 | ₩103,446 | ₩98,520 | ₩99,762 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,242 | ₩100,910 | ₩97,105 | ₩97,305 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩99,882 | ₩102,338 | ₩98,880 | ₩100,229 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩99,948 | ₩100,496 | ₩97,439 | ₩98,734 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩102,832 | ₩104,114 | ₩99,308 | ₩99,948 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,505 | ₩102,939 | ₩96,264 | ₩102,845 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,407 | ₩106,383 | ₩100,603 | ₩101,217 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,459 | ₩105,462 | ₩101,550 | ₩104,407 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,706 | ₩103,713 | ₩96,825 | ₩102,779 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩97,866 | ₩99,668 | ₩96,718 | ₩97,399 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,118 | ₩99,561 | ₩96,491 | ₩97,879 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,452 | ₩98,707 | ₩94,342 | ₩96,157 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩93,981 | ₩97,385 | ₩93,421 | ₩96,718 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,061 | ₩97,612 | ₩93,954 | ₩94,248 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,518 | ₩97,158 | ₩93,073 | ₩93,941 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,781 | ₩98,467 | ₩93,434 | ₩97,439 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩89,976 | ₩93,888 | ₩89,976 | ₩92,646 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,138 | ₩92,326 | ₩89,255 | ₩89,549 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,145 | ₩91,365 | ₩85,464 | ₩90,871 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩84,890 | ₩90,190 | ₩84,890 | ₩88,027 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,441 | ₩89,309 | ₩84,930 | ₩85,331 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩86,011 | ₩88,508 | ₩85,477 | ₩88,374 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,038 | ₩86,772 | ₩84,156 | ₩84,623 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,179 | ₩92,686 | ₩86,626 | ₩86,732 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,490 | ₩95,623 | ₩91,738 | ₩92,713 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩99,014 | ₩100,322 | ₩96,705 | ₩96,785 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩94,996 | ₩100,482 | ₩94,996 | ₩99,294 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,065 | ₩97,452 | ₩95,183 | ₩95,863 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,433 | ₩103,433 | ₩96,277 | ₩97,719 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,616 | ₩103,459 | ₩99,695 | ₩103,166 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,791 | ₩102,819 | ₩98,533 | ₩101,310 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩108,973 | ₩109,787 | ₩101,938 | ₩104,314 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,167 | ₩105,035 | ₩102,245 | ₩104,487 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,135 | ₩103,459 | ₩98,120 | ₩102,779 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,720 | ₩99,922 | ₩97,158 | ₩99,815 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩95,984 | ₩98,907 | ₩95,730 | ₩98,547 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,117 | ₩96,611 | ₩93,914 | ₩95,877 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,559 | ₩98,800 | ₩95,677 | ₩97,292 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,185 | ₩99,722 | ₩94,782 | ₩98,640 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,052 | ₩98,427 | ₩96,304 | ₩96,838 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,181 | ₩95,904 | ₩92,820 | ₩95,596 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,098 | ₩94,448 | ₩91,098 | ₩94,181 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,113 | ₩93,567 | ₩90,550 | ₩91,378 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,590 | ₩93,007 | ₩89,963 | ₩92,873 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,269 | ₩90,190 | ₩88,788 | ₩89,402 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,107 | ₩89,883 | ₩87,587 | ₩89,349 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,838 | ₩89,709 | ₩85,838 | ₩89,095 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,184 | ₩87,774 | ₩85,184 | ₩85,998 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,200 | ₩87,373 | ₩84,930 | ₩85,798 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩86,852 | ₩87,587 | ₩84,436 | ₩86,959 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,116 | ₩87,640 | ₩83,181 | ₩87,106 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,770 | ₩87,413 | ₩84,770 | ₩86,132 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,357 | ₩87,066 | ₩83,288 | ₩85,691 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,528 | ₩85,037 | ₩83,141 | ₩84,543 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩81,967 | ₩84,410 | ₩81,806 | ₩82,647 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,223 | ₩85,117 | ₩81,820 | ₩82,033 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,701 | ₩84,383 | ₩81,740 | ₩82,474 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,768 | ₩82,781 | ₩79,670 | ₩80,725 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩81,926 | ₩83,689 | ₩81,072 | ₩82,768 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,058 | ₩83,141 | ₩79,230 | ₩81,232 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,765 | ₩82,060 | ₩79,951 | ₩80,284 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,645 | ₩81,232 | ₩78,469 | ₩79,844 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,207 | ₩83,635 | ₩81,112 | ₩81,993 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,737 | ₩82,434 | ₩79,737 | ₩81,099 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,096 | ₩79,417 | ₩78,015 | ₩78,362 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,402 | ₩79,537 | ₩76,827 | ₩78,669 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,803 | ₩79,590 | ₩76,720 | ₩78,896 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,117 | ₩79,377 | ₩73,423 | ₩78,789 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,112 | ₩72,462 | ₩70,112 | ₩71,407 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,032 | ₩71,487 | ₩69,365 | ₩69,365 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,420 | ₩71,420 | ₩68,003 | ₩68,750 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,766 | ₩71,434 | ₩70,312 | ₩71,314 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,582 | ₩72,755 | ₩70,886 | ₩70,980 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,515 | ₩73,356 | ₩71,821 | ₩72,622 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,834 | ₩72,849 | ₩71,434 | ₩72,542 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,181 | ₩72,181 | ₩71,087 | ₩71,901 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,315 | ₩72,475 | ₩71,207 | ₩71,874 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,076 | ₩73,530 | ₩72,422 | ₩72,582 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,607 | ₩73,196 | ₩71,300 | ₩72,328 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩72,902 | ₩72,902 | ₩71,060 | ₩71,754 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,448 | ₩73,343 | ₩71,794 | ₩72,742 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,714 | ₩72,448 | ₩71,113 | ₩71,607 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,701 | ₩72,755 | ₩70,766 | ₩72,195 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩71,994 | ₩72,422 | ₩71,207 | ₩71,541 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,208 | ₩72,608 | ₩70,873 | ₩71,994 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,821 | ₩72,128 | ₩70,152 | ₩71,380 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,423 | ₩73,476 | ₩71,794 | ₩71,888 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,583 | ₩74,985 | ₩73,089 | ₩73,863 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,050 | ₩75,065 | ₩73,623 | ₩73,703 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,746 | ₩75,746 | ₩73,743 | ₩74,050 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,759 | ₩77,054 | ₩75,759 | ₩76,093 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,130 | ₩74,678 | ₩72,929 | ₩74,477 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩77,014 | ₩77,094 | ₩73,943 | ₩74,130 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,695 | ₩78,002 | ₩76,507 | ₩76,987 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,309 | ₩79,697 | ₩77,041 | ₩77,575 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,284 | ₩81,393 | ₩78,309 | ₩79,123 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,327 | ₩82,327 | ₩79,190 | ₩81,419 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,766 | ₩84,116 | ₩80,111 | ₩83,101 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩83,876 | ₩85,050 | ₩80,498 | ₩80,792 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,781 | ₩83,902 | ₩82,380 | ₩82,621 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,235 | ₩84,503 | ₩81,967 | ₩84,143 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩82,994 | ₩84,022 | ₩82,180 | ₩83,422 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,579 | ₩83,635 | ₩80,899 | ₩83,395 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,501 | ₩84,356 | ₩82,327 | ₩82,527 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,247 | ₩82,888 | ₩81,726 | ₩82,554 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,033 | ₩82,634 | ₩80,765 | ₩81,179 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,660 | ₩82,647 | ₩80,658 | ₩81,619 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩81,967 | ₩82,047 | ₩80,351 | ₩81,352 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,111 | ₩82,607 | ₩79,884 | ₩81,566 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,697 | ₩81,539 | ₩79,283 | ₩81,433 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,430 | ₩79,871 | ₩78,229 | ₩79,484 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,059 | ₩81,393 | ₩79,777 | ₩80,912 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩78,896 | ₩81,766 | ₩78,229 | ₩81,433 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,414 | ₩80,832 | ₩77,000 | ₩78,549 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,737 | ₩81,660 | ₩79,564 | ₩80,485 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,550 | ₩80,885 | ₩78,856 | ₩79,710 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩79,003 | ₩79,337 | ₩77,708 | ₩79,176 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,149 | ₩80,044 | ₩78,028 | ₩78,469 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,693 | ₩79,030 | ₩76,467 | ₩78,642 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,634 | ₩75,559 | ₩71,100 | ₩75,545 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,423 | ₩73,543 | ₩71,514 | ₩71,807 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,329 | ₩75,399 | ₩72,969 | ₩74,050 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,338 | ₩72,408 | ₩69,191 | ₩71,901 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,163 | ₩71,367 | ₩68,043 | ₩69,979 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,214 | ₩67,949 | ₩65,640 | ₩67,896 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,639 | ₩65,426 | ₩62,983 | ₩65,173 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,214 | ₩67,162 | ₩65,266 | ₩66,040 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,162 | ₩67,963 | ₩65,533 | ₩65,587 | -2.35% | 34.8만 |
|---|