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 | ₩142,023 | ₩143,184 | ₩140,595 | ₩141,663 | -0.25% | 41.9만 |
| 2026.10.08 | ₩138,900 | ₩143,331 | ₩137,993 | ₩142,304 | +2.45% | 50만 |
| 2026.10.07 | ₩135,790 | ₩139,701 | ₩135,790 | ₩136,298 | +0.37% | 39.9만 |
| 2026.10.06 | ₩134,416 | ₩136,925 | ₩132,400 | ₩135,123 | +0.53% | 44.7만 |
| 2026.10.05 | ₩138,486 | ₩140,809 | ₩132,947 | ₩137,979 | -0.37% | 34.2만 |
| 2026.10.02 | ₩133,468 | ₩138,780 | ₩131,533 | ₩137,606 | +3.10% | 66.4만 |
| 2026.10.01 | ₩129,170 | ₩135,110 | ₩128,183 | ₩134,816 | +4.37% | 34.1만 |
| 2026.09.30 | ₩131,012 | ₩133,855 | ₩129,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,544 |
| -1.12% |
| 58만 |
| 2026.09.29 | ₩126,394 | ₩130,465 | ₩125,473 | ₩129,210 | +2.23% | 35만 |
|---|
| 2026.09.28 | ₩127,809 | ₩129,584 | ₩126,141 | ₩127,742 | -0.05% | 31.2만 |
|---|
| 2026.09.25 | ₩125,193 | ₩127,449 | ₩124,125 | ₩125,553 | +0.29% | 33만 |
|---|
| 2026.09.24 | ₩125,473 | ₩128,650 | ₩124,312 | ₩125,567 | +0.07% | 38.7만 |
|---|
| 2026.09.23 | ₩127,929 | ₩128,356 | ₩123,511 | ₩126,181 | -1.37% | 33.6만 |
|---|
| 2026.09.22 | ₩127,435 | ₩129,290 | ₩123,832 | ₩127,595 | +0.13% | 69.1만 |
|---|
| 2026.09.21 | ₩133,601 | ₩136,444 | ₩130,812 | ₩131,813 | -1.34% | 38.4만 |
|---|
| 2026.09.18 | ₩134,643 | ₩136,645 | ₩133,294 | ₩134,696 | +0.04% | 84.4만 |
|---|
| 2026.09.17 | ₩134,255 | ₩137,686 | ₩133,495 | ₩134,562 | +0.23% | 36.8만 |
|---|
| 2026.09.16 | ₩132,534 | ₩137,512 | ₩132,534 | ₩134,309 | +1.34% | 51.5만 |
|---|
| 2026.09.15 | ₩133,868 | ₩137,232 | ₩132,347 | ₩132,467 | -1.05% | 53.9만 |
|---|
| 2026.09.14 | ₩135,363 | ₩136,231 | ₩131,866 | ₩133,468 | -1.40% | 61.3만 |
|---|
| 2026.09.11 | ₩130,398 | ₩134,683 | ₩129,998 | ₩134,576 | +3.20% | 76.7만 |
|---|
| 2026.09.10 | ₩129,050 | ₩131,333 | ₩127,248 | ₩131,132 | +1.61% | 53.5만 |
|---|
| 2026.09.09 | ₩124,552 | ₩129,571 | ₩123,338 | ₩128,543 | +3.20% | 60.4만 |
|---|
| 2026.09.08 | ₩125,460 | ₩125,460 | ₩121,402 | ₩123,231 | -1.78% | 34.6만 |
|---|
| 2026.09.04 | ₩122,777 | ₩125,447 | ₩122,777 | ₩124,619 | +1.50% | 45.3만 |
|---|
| 2026.09.03 | ₩121,963 | ₩122,817 | ₩119,387 | ₩122,564 | +0.49% | 85만 |
|---|
| 2026.09.02 | ₩117,452 | ₩121,483 | ₩115,837 | ₩121,122 | +3.13% | 51만 |
|---|
| 2026.09.01 | ₩119,988 | ₩121,309 | ₩116,251 | ₩117,852 | -1.78% | 47.1만 |
|---|
| 2026.08.31 | ₩119,948 | ₩120,321 | ₩117,345 | ₩119,641 | -0.26% | 62.4만 |
|---|
| 2026.08.28 | ₩116,291 | ₩119,641 | ₩116,291 | ₩118,386 | +1.80% | 35.3만 |
|---|
| 2026.08.27 | ₩112,473 | ₩117,812 | ₩112,207 | ₩117,719 | +4.66% | 70.6만 |
|---|
| 2026.08.26 | ₩118,199 | ₩118,199 | ₩110,578 | ₩111,045 | -6.05% | 130.1만 |
|---|
| 2026.08.25 | ₩121,723 | ₩122,257 | ₩119,387 | ₩120,161 | -1.28% | 36.5만 |
|---|
| 2026.08.24 | ₩121,483 | ₩124,085 | ₩120,949 | ₩122,804 | +1.09% | 49.9만 |
|---|
| 2026.08.21 | ₩122,871 | ₩126,047 | ₩120,829 | ₩121,483 | -1.13% | 42만 |
|---|
| 2026.08.20 | ₩120,588 | ₩122,937 | ₩118,800 | ₩121,616 | +0.85% | 28.4만 |
|---|
| 2026.08.19 | ₩119,534 | ₩122,070 | ₩119,534 | ₩121,216 | +1.41% | 47.6만 |
|---|
| 2026.08.18 | ₩119,707 | ₩120,548 | ₩117,158 | ₩118,920 | -0.66% | 47.2만 |
|---|
| 2026.08.17 | ₩114,916 | ₩119,334 | ₩114,542 | ₩118,933 | +3.50% | 45.9만 |
|---|
| 2026.08.14 | ₩112,580 | ₩115,049 | ₩112,220 | ₩113,621 | +0.92% | 29.3만 |
|---|
| 2026.08.13 | ₩108,296 | ₩112,433 | ₩108,296 | ₩111,499 | +2.96% | 45.7만 |
|---|
| 2026.08.12 | ₩103,184 | ₩108,536 | ₩103,184 | ₩107,962 | +4.63% | 48.7만 |
|---|
| 2026.08.11 | ₩101,716 | ₩104,292 | ₩99,821 | ₩103,398 | +1.65% | 52.8만 |
|---|
| 2026.08.10 | ₩103,411 | ₩103,958 | ₩101,222 | ₩101,716 | -1.64% | 30.2만 |
|---|
| 2026.08.07 | ₩103,785 | ₩104,225 | ₩100,381 | ₩103,104 | -0.66% | 21.2만 |
|---|
| 2026.08.06 | ₩101,209 | ₩103,958 | ₩99,634 | ₩102,890 | +1.66% | 24.8만 |
|---|
| 2026.08.05 | ₩103,331 | ₩103,691 | ₩99,087 | ₩99,327 | -3.87% | 30.5만 |
|---|
| 2026.08.04 | ₩107,001 | ₩107,001 | ₩101,996 | ₩102,503 | -4.20% | 49.7만 |
|---|
| 2026.08.03 | ₩108,056 | ₩108,776 | ₩104,132 | ₩107,415 | -0.59% | 35만 |
|---|
| 2026.07.31 | ₩103,611 | ₩107,869 | ₩103,171 | ₩105,934 | +2.24% | 45.1만 |
|---|
| 2026.07.30 | ₩101,582 | ₩103,358 | ₩100,114 | ₩103,251 | +1.64% | 39.4만 |
|---|
| 2026.07.29 | ₩103,278 | ₩105,440 | ₩102,223 | ₩104,345 | +1.03% | 32.8만 |
|---|
| 2026.07.28 | ₩101,369 | ₩104,025 | ₩101,369 | ₩102,477 | +1.09% | 38.4만 |
|---|
| 2026.07.27 | ₩99,874 | ₩101,703 | ₩98,780 | ₩101,396 | +1.52% | 30.7만 |
|---|
| 2026.07.24 | ₩101,970 | ₩103,011 | ₩100,128 | ₩101,182 | -0.77% | 28.9만 |
|---|
| 2026.07.23 | ₩99,861 | ₩102,063 | ₩99,701 | ₩101,022 | +1.16% | 21.9만 |
|---|
| 2026.07.22 | ₩101,916 | ₩102,423 | ₩99,514 | ₩99,807 | -2.07% | 26.3만 |
|---|
| 2026.07.21 | ₩96,804 | ₩101,169 | ₩96,444 | ₩100,848 | +4.18% | 44.6만 |
|---|
| 2026.07.20 | ₩95,283 | ₩97,952 | ₩95,283 | ₩95,977 | +0.73% | 24만 |
|---|
| 2026.07.17 | ₩94,575 | ₩94,575 | ₩92,440 | ₩93,521 | -1.11% | 30.3만 |
|---|
| 2026.07.16 | ₩96,110 | ₩98,766 | ₩95,643 | ₩95,870 | -0.25% | 19만 |
|---|
| 2026.07.15 | ₩96,084 | ₩98,139 | ₩94,776 | ₩97,085 | +1.04% | 32.8만 |
|---|
| 2026.07.14 | ₩95,923 | ₩98,846 | ₩95,923 | ₩96,457 | +0.56% | 26.4만 |
|---|
| 2026.07.13 | ₩98,272 | ₩98,886 | ₩94,389 | ₩94,389 | -3.95% | 31.2만 |
|---|
| 2026.07.10 | ₩93,174 | ₩96,764 | ₩92,960 | ₩96,698 | +3.78% | 31.2만 |
|---|
| 2026.07.09 | ₩94,776 | ₩94,776 | ₩90,024 | ₩92,453 | -2.45% | 40.8만 |
|---|
| 2026.07.08 | ₩93,294 | ₩95,763 | ₩92,613 | ₩95,683 | +2.56% | 29.2만 |
|---|
| 2026.07.07 | ₩91,319 | ₩94,042 | ₩91,319 | ₩92,533 | +1.33% | 37.9만 |
|---|
| 2026.07.06 | ₩89,277 | ₩93,988 | ₩88,703 | ₩91,773 | +2.80% | 24.9만 |
|---|
| 2026.07.02 | ₩88,756 | ₩90,785 | ₩88,756 | ₩90,224 | +1.65% | 40.9만 |
|---|
| 2026.07.01 | ₩86,314 | ₩87,475 | ₩85,473 | ₩85,860 | -0.53% | 34.3만 |
|---|
| 2026.06.30 | ₩88,182 | ₩88,903 | ₩85,967 | ₩86,581 | -1.82% | 38.8만 |
|---|
| 2026.06.29 | ₩91,519 | ₩93,334 | ₩87,822 | ₩88,076 | -3.76% | 70.5만 |
|---|
| 2026.06.26 | ₩92,947 | ₩94,709 | ₩89,063 | ₩90,745 | -2.37% | 89.8만 |
|---|
| 2026.06.25 | ₩99,874 | ₩102,090 | ₩92,720 | ₩93,801 | -6.08% | 48.7만 |
|---|
| 2026.06.24 | ₩105,226 | ₩105,733 | ₩100,368 | ₩101,889 | -3.17% | 42.9만 |
|---|
| 2026.06.23 | ₩103,438 | ₩105,760 | ₩102,637 | ₩105,720 | +2.21% | 34.4만 |
|---|
| 2026.06.22 | ₩100,101 | ₩105,093 | ₩100,101 | ₩103,544 | +3.44% | 57.6만 |
|---|
| 2026.06.18 | ₩98,059 | ₩99,754 | ₩96,070 | ₩99,367 | +1.33% | 40.6만 |
|---|
| 2026.06.17 | ₩99,927 | ₩100,555 | ₩97,565 | ₩98,673 | -1.26% | 24.9만 |
|---|
| 2026.06.16 | ₩101,489 | ₩101,623 | ₩98,593 | ₩100,288 | -1.18% | 31.5만 |
|---|
| 2026.06.15 | ₩100,635 | ₩101,703 | ₩98,099 | ₩100,848 | +0.21% | 34.1만 |
|---|
| 2026.06.12 | ₩96,097 | ₩101,743 | ₩95,897 | ₩100,635 | +4.72% | 33.8만 |
|---|
| 2026.06.11 | ₩98,566 | ₩100,101 | ₩96,297 | ₩96,764 | -1.83% | 27만 |
|---|
| 2026.06.10 | ₩96,110 | ₩98,473 | ₩96,044 | ₩97,111 | +1.04% | 22.6만 |
|---|
| 2026.06.09 | ₩95,096 | ₩97,338 | ₩95,096 | ₩96,110 | +1.07% | 29.5만 |
|---|
| 2026.06.08 | ₩97,565 | ₩97,899 | ₩94,949 | ₩95,643 | -1.97% | 36만 |
|---|
| 2026.06.05 | ₩93,321 | ₩97,085 | ₩92,106 | ₩96,364 | +3.26% | 33.5만 |
|---|
| 2026.06.04 | ₩94,842 | ₩95,790 | ₩93,307 | ₩93,601 | -1.31% | 25.7만 |
|---|
| 2026.06.03 | ₩94,095 | ₩95,857 | ₩93,801 | ₩94,469 | +0.40% | 28.2만 |
|---|
| 2026.06.02 | ₩95,603 | ₩96,364 | ₩93,521 | ₩94,215 | -1.45% | 23.6만 |
|---|
| 2026.06.01 | ₩93,841 | ₩97,138 | ₩93,441 | ₩96,377 | +2.70% | 28.8만 |
|---|
| 2026.05.29 | ₩92,987 | ₩94,922 | ₩92,173 | ₩93,895 | +0.98% | 40.3만 |
|---|
| 2026.05.28 | ₩97,578 | ₩97,925 | ₩93,735 | ₩93,815 | -3.86% | 51만 |
|---|
| 2026.05.27 | ₩100,154 | ₩102,023 | ₩97,498 | ₩98,740 | -1.41% | 43.3만 |
|---|
| 2026.05.26 | ₩101,022 | ₩102,357 | ₩99,247 | ₩100,795 | -0.22% | 50만 |
|---|
| 2026.05.22 | ₩102,797 | ₩103,585 | ₩100,128 | ₩103,051 | +0.25% | 50.9만 |
|---|
| 2026.05.21 | ₩104,759 | ₩106,748 | ₩103,318 | ₩103,705 | -1.01% | 30만 |
|---|
| 2026.05.20 | ₩103,411 | ₩105,747 | ₩102,797 | ₩105,426 | +1.95% | 36.1만 |
|---|
| 2026.05.19 | ₩102,770 | ₩103,518 | ₩100,501 | ₩101,409 | -1.32% | 35.2만 |
|---|
| 2026.05.18 | ₩103,024 | ₩105,600 | ₩101,836 | ₩102,690 | -0.32% | 42만 |
|---|
| 2026.05.15 | ₩101,142 | ₩103,771 | ₩100,435 | ₩103,024 | +1.86% | 37.3만 |
|---|
| 2026.05.14 | ₩106,307 | ₩106,694 | ₩101,155 | ₩103,224 | -2.90% | 55.4만 |
|---|
| 2026.05.13 | ₩107,522 | ₩107,829 | ₩102,036 | ₩103,531 | -3.71% | 49.5만 |
|---|
| 2026.05.12 | ₩108,283 | ₩109,711 | ₩105,119 | ₩106,854 | -1.32% | 38.9만 |
|---|
| 2026.05.11 | ₩111,179 | ₩111,926 | ₩108,122 | ₩108,856 | -2.09% | 44.6만 |
|---|
| 2026.05.08 | ₩108,870 | ₩112,100 | ₩107,922 | ₩110,818 | +1.79% | 35.7만 |
|---|
| 2026.05.07 | ₩107,642 | ₩109,564 | ₩106,628 | ₩108,469 | +0.77% | 34.3만 |
|---|
| 2026.05.06 | ₩108,643 | ₩111,486 | ₩105,346 | ₩105,947 | -2.48% | 33.6만 |
|---|
| 2026.05.05 | ₩107,508 | ₩111,499 | ₩107,215 | ₩110,258 | +2.56% | 39.2만 |
|---|
| 2026.05.04 | ₩107,428 | ₩108,630 | ₩105,667 | ₩106,374 | -0.98% | 34.6만 |
|---|
| 2026.05.01 | ₩104,812 | ₩107,428 | ₩103,745 | ₩107,415 | +2.48% | 34.8만 |
|---|
| 2026.04.30 | ₩104,105 | ₩106,120 | ₩103,117 | ₩104,839 | +0.71% | 30.3만 |
|---|
| 2026.04.29 | ₩104,399 | ₩105,520 | ₩103,197 | ₩104,519 | +0.12% | 26.6만 |
|---|
| 2026.04.28 | ₩105,320 | ₩105,880 | ₩103,371 | ₩104,145 | -1.12% | 35.4만 |
|---|
| 2026.04.27 | ₩102,116 | ₩104,879 | ₩100,581 | ₩103,718 | +1.57% | 40.7만 |
|---|
| 2026.04.24 | ₩98,726 | ₩101,356 | ₩97,498 | ₩101,356 | +2.66% | 37.9만 |
|---|
| 2026.04.23 | ₩98,646 | ₩100,221 | ₩97,418 | ₩98,499 | -0.15% | 43.6만 |
|---|
| 2026.04.22 | ₩99,767 | ₩99,767 | ₩95,790 | ₩97,992 | -1.78% | 56.8만 |
|---|
| 2026.04.21 | ₩103,358 | ₩103,798 | ₩97,672 | ₩98,272 | -4.92% | 34.3만 |
|---|
| 2026.04.20 | ₩100,608 | ₩102,784 | ₩98,112 | ₩102,103 | +1.49% | 50.7만 |
|---|
| 2026.04.17 | ₩100,969 | ₩103,091 | ₩98,246 | ₩100,488 | -0.48% | 81.8만 |
|---|
| 2026.04.16 | ₩99,994 | ₩100,688 | ₩98,326 | ₩99,314 | -0.68% | 60.6만 |
|---|
| 2026.04.15 | ₩101,155 | ₩103,424 | ₩98,499 | ₩99,741 | -1.40% | 100.1만 |
|---|
| 2026.04.14 | ₩100,221 | ₩100,888 | ₩97,085 | ₩97,285 | -2.93% | 43만 |
|---|
| 2026.04.13 | ₩99,861 | ₩102,317 | ₩98,860 | ₩100,208 | +0.35% | 83.2만 |
|---|
| 2026.04.10 | ₩99,927 | ₩100,475 | ₩97,418 | ₩98,713 | -1.22% | 50.7만 |
|---|
| 2026.04.09 | ₩102,810 | ₩104,092 | ₩99,287 | ₩99,927 | -2.80% | 53.4만 |
|---|
| 2026.04.08 | ₩97,485 | ₩102,917 | ₩96,244 | ₩102,824 | +5.48% | 62.1만 |
|---|
| 2026.04.07 | ₩104,385 | ₩106,361 | ₩100,581 | ₩101,195 | -3.06% | 55.3만 |
|---|
| 2026.04.06 | ₩103,438 | ₩105,440 | ₩101,529 | ₩104,385 | +0.92% | 51.5만 |
|---|
| 2026.04.02 | ₩97,685 | ₩103,691 | ₩96,804 | ₩102,757 | +5.19% | 48.3만 |
|---|
| 2026.04.01 | ₩97,845 | ₩99,647 | ₩96,698 | ₩97,378 | -0.48% | 30.5만 |
|---|
| 2026.03.31 | ₩97,098 | ₩99,540 | ₩96,471 | ₩97,859 | +0.78% | 48.8만 |
|---|
| 2026.03.30 | ₩97,432 | ₩98,686 | ₩94,322 | ₩96,137 | -1.33% | 41.9만 |
|---|
| 2026.03.27 | ₩93,961 | ₩97,365 | ₩93,401 | ₩96,698 | +2.91% | 37.2만 |
|---|
| 2026.03.26 | ₩94,042 | ₩97,592 | ₩93,935 | ₩94,228 | +0.20% | 56.1만 |
|---|
| 2026.03.25 | ₩96,497 | ₩97,138 | ₩93,054 | ₩93,921 | -2.67% | 49.4만 |
|---|
| 2026.03.24 | ₩93,761 | ₩98,446 | ₩93,414 | ₩97,418 | +3.90% | 71.5만 |
|---|
| 2026.03.23 | ₩89,957 | ₩93,868 | ₩89,957 | ₩92,627 | +2.97% | 52.5만 |
|---|
| 2026.03.20 | ₩91,119 | ₩92,306 | ₩89,237 | ₩89,530 | -1.74% | 109.1만 |
|---|
| 2026.03.19 | ₩86,127 | ₩91,346 | ₩85,446 | ₩90,852 | +5.49% | 58.5만 |
|---|
| 2026.03.18 | ₩84,872 | ₩90,171 | ₩84,872 | ₩88,009 | +3.70% | 70만 |
|---|
| 2026.03.17 | ₩88,423 | ₩89,290 | ₩84,912 | ₩85,313 | -3.52% | 40.5만 |
|---|
| 2026.03.16 | ₩85,993 | ₩88,489 | ₩85,460 | ₩88,356 | +2.75% | 42만 |
|---|
| 2026.03.13 | ₩86,020 | ₩86,754 | ₩84,138 | ₩84,605 | -1.64% | 52.1만 |
|---|
| 2026.03.12 | ₩92,160 | ₩92,667 | ₩86,607 | ₩86,714 | -5.91% | 77만 |
|---|
| 2026.03.11 | ₩95,470 | ₩95,603 | ₩91,719 | ₩92,694 | -2.91% | 44만 |
|---|
| 2026.03.10 | ₩98,993 | ₩100,301 | ₩96,684 | ₩96,764 | -2.25% | 39.2만 |
|---|
| 2026.03.09 | ₩94,976 | ₩100,461 | ₩94,976 | ₩99,273 | +4.53% | 55.8만 |
|---|
| 2026.03.06 | ₩97,045 | ₩97,432 | ₩95,163 | ₩95,843 | -1.24% | 70.6만 |
|---|
| 2026.03.05 | ₩103,411 | ₩103,411 | ₩96,257 | ₩97,699 | -5.52% | 69.5만 |
|---|
| 2026.03.04 | ₩100,595 | ₩103,438 | ₩99,674 | ₩103,144 | +2.53% | 74.4만 |
|---|
| 2026.03.03 | ₩101,769 | ₩102,797 | ₩98,513 | ₩101,289 | -0.47% | 79.8만 |
|---|
| 2026.03.02 | ₩108,950 | ₩109,764 | ₩101,916 | ₩104,292 | -4.28% | 107.5만 |
|---|
| 2026.02.27 | ₩104,145 | ₩105,013 | ₩102,223 | ₩104,465 | +0.31% | 94만 |
|---|
| 2026.02.26 | ₩100,114 | ₩103,438 | ₩98,099 | ₩102,757 | +2.64% | 121.7만 |
|---|
| 2026.02.25 | ₩98,700 | ₩99,901 | ₩97,138 | ₩99,794 | +1.11% | 58만 |
|---|
| 2026.02.24 | ₩95,963 | ₩98,886 | ₩95,710 | ₩98,526 | +2.67% | 66.4만 |
|---|
| 2026.02.23 | ₩96,097 | ₩96,591 | ₩93,895 | ₩95,857 | -0.25% | 54.3만 |
|---|
| 2026.02.20 | ₩97,538 | ₩98,780 | ₩95,657 | ₩97,271 | -0.27% | 68.2만 |
|---|
| 2026.02.19 | ₩97,165 | ₩99,701 | ₩94,762 | ₩98,620 | +1.50% | 91.7만 |
|---|
| 2026.02.18 | ₩97,031 | ₩98,406 | ₩96,284 | ₩96,818 | -0.22% | 59.9만 |
|---|
| 2026.02.17 | ₩94,162 | ₩95,883 | ₩92,800 | ₩95,576 | +1.50% | 34.7만 |
|---|
| 2026.02.13 | ₩91,079 | ₩94,429 | ₩91,079 | ₩94,162 | +3.39% | 37.5만 |
|---|
| 2026.02.12 | ₩93,094 | ₩93,548 | ₩90,531 | ₩91,359 | -1.86% | 42만 |
|---|
| 2026.02.11 | ₩90,571 | ₩92,987 | ₩89,944 | ₩92,854 | +2.52% | 42.5만 |
|---|
| 2026.02.10 | ₩89,250 | ₩90,171 | ₩88,770 | ₩89,384 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩88,089 | ₩89,864 | ₩87,568 | ₩89,330 | +1.41% | 24.1만 |
|---|
| 2026.02.06 | ₩85,820 | ₩89,690 | ₩85,820 | ₩89,077 | +3.79% | 28.4만 |
|---|
| 2026.02.05 | ₩85,166 | ₩87,755 | ₩85,166 | ₩85,980 | +0.96% | 34.3만 |
|---|
| 2026.02.04 | ₩87,181 | ₩87,355 | ₩84,912 | ₩85,780 | -1.61% | 35.2만 |
|---|
| 2026.02.03 | ₩86,834 | ₩87,568 | ₩84,419 | ₩86,941 | +0.12% | 47.9만 |
|---|
| 2026.02.02 | ₩84,098 | ₩87,622 | ₩83,164 | ₩87,088 | +3.55% | 37.9만 |
|---|
| 2026.01.30 | ₩84,752 | ₩87,395 | ₩84,752 | ₩86,114 | +1.61% | 40.6만 |
|---|
| 2026.01.29 | ₩85,339 | ₩87,048 | ₩83,271 | ₩85,673 | +0.39% | 41.2만 |
|---|
| 2026.01.28 | ₩83,511 | ₩85,019 | ₩83,124 | ₩84,525 | +1.21% | 31.2만 |
|---|
| 2026.01.27 | ₩81,949 | ₩84,392 | ₩81,789 | ₩82,630 | +0.83% | 18.4만 |
|---|
| 2026.01.26 | ₩84,205 | ₩85,099 | ₩81,803 | ₩82,016 | -2.60% | 34.2만 |
|---|
| 2026.01.23 | ₩82,683 | ₩84,365 | ₩81,722 | ₩82,457 | -0.27% | 29.3만 |
|---|
| 2026.01.22 | ₩82,750 | ₩82,764 | ₩79,654 | ₩80,708 | -2.47% | 40만 |
|---|
| 2026.01.21 | ₩81,909 | ₩83,671 | ₩81,055 | ₩82,750 | +1.03% | 42.7만 |
|---|
| 2026.01.20 | ₩80,041 | ₩83,124 | ₩79,213 | ₩81,215 | +1.47% | 47.6만 |
|---|
| 2026.01.16 | ₩80,748 | ₩82,043 | ₩79,934 | ₩80,268 | -0.60% | 63.5만 |
|---|
| 2026.01.15 | ₩80,628 | ₩81,215 | ₩78,452 | ₩79,827 | -0.99% | 50.4만 |
|---|
| 2026.01.14 | ₩82,190 | ₩83,618 | ₩81,095 | ₩81,976 | -0.26% | 47.3만 |
|---|
| 2026.01.13 | ₩79,720 | ₩82,416 | ₩79,720 | ₩81,082 | +1.71% | 61.1만 |
|---|
| 2026.01.12 | ₩79,080 | ₩79,400 | ₩77,999 | ₩78,346 | -0.93% | 31.4만 |
|---|
| 2026.01.09 | ₩78,386 | ₩79,520 | ₩76,811 | ₩78,653 | +0.34% | 42.1만 |
|---|
| 2026.01.08 | ₩78,786 | ₩79,574 | ₩76,704 | ₩78,880 | +0.12% | 63.1만 |
|---|
| 2026.01.07 | ₩74,101 | ₩79,360 | ₩73,407 | ₩78,773 | +6.30% | 77.1만 |
|---|
| 2026.01.06 | ₩70,097 | ₩72,446 | ₩70,097 | ₩71,392 | +1.85% | 45만 |
|---|
| 2026.01.05 | ₩70,017 | ₩71,472 | ₩69,350 | ₩69,350 | -0.95% | 48.9만 |
|---|
| 2026.01.02 | ₩71,405 | ₩71,405 | ₩67,989 | ₩68,736 | -3.74% | 43만 |
|---|
| 2025.12.31 | ₩70,751 | ₩71,419 | ₩70,298 | ₩71,299 | +0.77% | 24.8만 |
|---|
| 2025.12.30 | ₩72,567 | ₩72,740 | ₩70,872 | ₩70,965 | -2.21% | 34.2만 |
|---|
| 2025.12.29 | ₩72,500 | ₩73,341 | ₩71,806 | ₩72,607 | +0.15% | 32.9만 |
|---|
| 2025.12.26 | ₩71,819 | ₩72,833 | ₩71,419 | ₩72,527 | +0.98% | 18.2만 |
|---|
| 2025.12.24 | ₩72,166 | ₩72,166 | ₩71,072 | ₩71,886 | -0.39% | 9.8만 |
|---|
| 2025.12.23 | ₩72,300 | ₩72,460 | ₩71,192 | ₩71,859 | -0.61% | 31만 |
|---|
| 2025.12.22 | ₩73,060 | ₩73,514 | ₩72,406 | ₩72,567 | -0.68% | 32.8만 |
|---|
| 2025.12.19 | ₩71,592 | ₩73,181 | ₩71,285 | ₩72,313 | +1.01% | 56.6만 |
|---|
| 2025.12.18 | ₩72,887 | ₩72,887 | ₩71,045 | ₩71,739 | -1.57% | 28.4만 |
|---|
| 2025.12.17 | ₩72,433 | ₩73,327 | ₩71,779 | ₩72,727 | +0.41% | 26.5만 |
|---|
| 2025.12.16 | ₩71,699 | ₩72,433 | ₩71,098 | ₩71,592 | -0.15% | 35.4만 |
|---|
| 2025.12.15 | ₩71,686 | ₩72,740 | ₩70,751 | ₩72,179 | +0.69% | 57.6만 |
|---|
| 2025.12.12 | ₩71,979 | ₩72,406 | ₩71,192 | ₩71,526 | -0.63% | 47.4만 |
|---|
| 2025.12.11 | ₩72,193 | ₩72,593 | ₩70,858 | ₩71,979 | -0.30% | 50.9만 |
|---|
| 2025.12.10 | ₩71,806 | ₩72,113 | ₩70,137 | ₩71,365 | -0.61% | 98.8만 |
|---|
| 2025.12.09 | ₩73,407 | ₩73,461 | ₩71,779 | ₩71,873 | -2.09% | 40.4만 |
|---|
| 2025.12.08 | ₩73,568 | ₩74,969 | ₩73,074 | ₩73,848 | +0.38% | 44.7만 |
|---|
| 2025.12.05 | ₩74,035 | ₩75,049 | ₩73,608 | ₩73,688 | -0.47% | 38.7만 |
|---|
| 2025.12.04 | ₩75,730 | ₩75,730 | ₩73,728 | ₩74,035 | -2.24% | 30.5만 |
|---|
| 2025.12.03 | ₩75,743 | ₩77,038 | ₩75,743 | ₩76,077 | +0.44% | 46.7만 |
|---|
| 2025.12.02 | ₩74,115 | ₩74,662 | ₩72,914 | ₩74,462 | +0.47% | 35만 |
|---|
| 2025.12.01 | ₩76,998 | ₩77,078 | ₩73,928 | ₩74,115 | -3.74% | 39.1만 |
|---|
| 2025.11.28 | ₩77,678 | ₩77,985 | ₩76,491 | ₩76,971 | -0.91% | 26만 |
|---|
| 2025.11.26 | ₩78,292 | ₩79,680 | ₩77,024 | ₩77,558 | -0.94% | 65.3만 |
|---|
| 2025.11.25 | ₩80,268 | ₩81,375 | ₩78,292 | ₩79,106 | -1.45% | 74.6만 |
|---|
| 2025.11.24 | ₩82,310 | ₩82,310 | ₩79,173 | ₩81,402 | -1.10% | 50.8만 |
|---|
| 2025.11.21 | ₩81,749 | ₩84,098 | ₩80,094 | ₩83,084 | +1.63% | 41.3만 |
|---|
| 2025.11.20 | ₩83,858 | ₩85,032 | ₩80,481 | ₩80,775 | -3.68% | 32.5만 |
|---|
| 2025.11.19 | ₩82,764 | ₩83,885 | ₩82,363 | ₩82,603 | -0.19% | 30.5만 |
|---|
| 2025.11.18 | ₩83,217 | ₩84,485 | ₩81,949 | ₩84,125 | +1.09% | 35만 |
|---|
| 2025.11.17 | ₩82,977 | ₩84,005 | ₩82,163 | ₩83,404 | +0.51% | 35만 |
|---|
| 2025.11.14 | ₩81,562 | ₩83,618 | ₩80,882 | ₩83,377 | +2.23% | 22.2만 |
|---|
| 2025.11.13 | ₩82,483 | ₩84,338 | ₩82,310 | ₩82,510 | +0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩82,230 | ₩82,870 | ₩81,709 | ₩82,537 | +0.37% | 28.4만 |
|---|
| 2025.11.11 | ₩82,016 | ₩82,617 | ₩80,748 | ₩81,162 | -1.04% | 28만 |
|---|
| 2025.11.10 | ₩81,642 | ₩82,630 | ₩80,641 | ₩81,602 | -0.05% | 31.4만 |
|---|
| 2025.11.07 | ₩81,949 | ₩82,029 | ₩80,334 | ₩81,335 | -0.75% | 48만 |
|---|
| 2025.11.06 | ₩80,094 | ₩82,590 | ₩79,867 | ₩81,549 | +1.82% | 50.1만 |
|---|
| 2025.11.05 | ₩79,680 | ₩81,522 | ₩79,267 | ₩81,415 | +2.18% | 31.1만 |
|---|
| 2025.11.04 | ₩79,413 | ₩79,854 | ₩78,212 | ₩79,467 | +0.07% | 24.9만 |
|---|
| 2025.11.03 | ₩81,042 | ₩81,375 | ₩79,760 | ₩80,895 | -0.18% | 42.8만 |
|---|
| 2025.10.31 | ₩78,880 | ₩81,749 | ₩78,212 | ₩81,415 | +3.21% | 47.2만 |
|---|
| 2025.10.30 | ₩77,398 | ₩80,815 | ₩76,984 | ₩78,533 | +1.47% | 51.5만 |
|---|
| 2025.10.29 | ₩79,720 | ₩81,642 | ₩79,547 | ₩80,468 | +0.94% | 60.1만 |
|---|
| 2025.10.28 | ₩79,534 | ₩80,868 | ₩78,840 | ₩79,694 | +0.20% | 38.8만 |
|---|
| 2025.10.27 | ₩78,986 | ₩79,320 | ₩77,692 | ₩79,160 | +0.22% | 30.2만 |
|---|
| 2025.10.24 | ₩78,132 | ₩80,027 | ₩78,012 | ₩78,452 | +0.41% | 52.5만 |
|---|
| 2025.10.23 | ₩76,677 | ₩79,013 | ₩76,450 | ₩78,626 | +2.54% | 84.5만 |
|---|
| 2025.10.22 | ₩71,619 | ₩75,543 | ₩71,085 | ₩75,530 | +5.46% | 63.8만 |
|---|
| 2025.10.21 | ₩73,407 | ₩73,528 | ₩71,499 | ₩71,792 | -2.20% | 38.7만 |
|---|
| 2025.10.20 | ₩73,314 | ₩75,383 | ₩72,954 | ₩74,035 | +0.98% | 77.2만 |
|---|
| 2025.10.17 | ₩69,323 | ₩72,393 | ₩69,176 | ₩71,886 | +3.70% | 57.1만 |
|---|
| 2025.10.16 | ₩68,149 | ₩71,352 | ₩68,029 | ₩69,964 | +2.66% | 65.6만 |
|---|
| 2025.10.15 | ₩66,200 | ₩67,935 | ₩65,626 | ₩67,882 | +2.54% | 48.2만 |
|---|
| 2025.10.14 | ₩64,625 | ₩65,413 | ₩62,970 | ₩65,159 | +0.83% | 58.9만 |
|---|
| 2025.10.13 | ₩66,200 | ₩67,148 | ₩65,253 | ₩66,027 | -0.26% | 49.2만 |
|---|
| 2025.10.10 | ₩67,148 | ₩67,949 | ₩65,519 | ₩65,573 | -2.35% | 34.8만 |
|---|