시장 데이터를 불러오는 중
전체 종목
터틀 비치 과거 주가
Turtle Beach Corporation - Common Stock · TBCH · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Turtle Beach Corporation - Common Stock · TBCH · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,749 | ₩18,775 | ₩17,005 | ₩17,756 | -5.29% | 183.6만 |
| 2026.09.28–2026.10.02 | ₩17,032 | ₩19,111 | ₩16,884 | ₩18,762 | +10.16% | 223.4만 |
| 2026.09.21–2026.09.25 | ₩17,314 | ₩17,448 | ₩16,858 | ₩17,086 | -1.32% | 139.9만 |
| 2026.09.14–2026.09.18 | ₩16,817 | ₩17,300 | ₩16,355 | ₩17,005 | +1.12% | 144.7만 |
| 2026.09.08–2026.09.11 | ₩16,724 | ₩17,206 | ₩15,785 | ₩17,179 | +2.73% | 106.8만 |
| 2026.08.31–2026.09.04 | ₩16,737 | ₩17,307 | ₩16,066 | ₩16,737 | 0.00% | 192.9만 |
| 2026.08.24–2026.08.28 | ₩17,032 | ₩17,863 | ₩16,603 | ₩16,697 | -1.97% | 317.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,166 |
| ₩15,946 |
| ₩16,978 |
| -0.24% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩18,601 | ₩18,601 | ₩16,817 | ₩17,099 | -8.07% | 189.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,549 | ₩19,070 | ₩16,214 | ₩18,708 | +13.05% | 254.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,402 | ₩17,743 | ₩15,966 | ₩16,428 | +0.16% | 112.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,448 | ₩17,749 | ₩15,865 | ₩16,147 | -7.46% | 118.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,166 | ₩17,971 | ₩16,764 | ₩17,448 | +1.64% | 134만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,791 | ₩17,662 | ₩16,402 | ₩17,220 | +2.56% | 86.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,670 | ₩17,528 | ₩15,986 | ₩16,831 | +0.97% | 86.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,547 | ₩18,910 | ₩15,543 | ₩16,630 | -10.34% | 180.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,038 | ₩18,789 | ₩16,616 | ₩18,467 | +2.38% | 188만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,925 | ₩18,266 | ₩16,643 | ₩17,823 | +5.31% | 220만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,273 | ₩17,944 | ₩16,093 | ₩16,777 | -2.87% | 197.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,643 | ₩17,984 | ₩16,643 | ₩17,488 | +5.08% | 131.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,524 | ₩16,844 | ₩13,719 | ₩16,616 | +14.40% | 163.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,361 | ₩16,911 | ₩14,202 | ₩14,538 | -11.15% | 160만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,329 | ₩17,287 | ₩13,947 | ₩16,482 | +7.52% | 152.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,235 | ₩15,758 | ₩14,591 | ₩15,047 | -1.23% | 68.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,758 | ₩16,294 | ₩14,926 | ₩15,356 | -2.55% | 66.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,746 | ₩15,892 | ₩13,706 | ₩15,838 | +15.22% | 84.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,626 | ₩14,752 | ₩13,196 | ₩13,880 | +1.87% | 120.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,921 | ₩14,229 | ₩13,210 | ₩13,626 | -2.12% | 150.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,315 | ₩16,335 | ₩13,612 | ₩13,719 | -10.42% | 197.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,448 | ₩17,831 | ₩14,162 | ₩15,034 | -13.84% | 217.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,112 | ₩18,333 | ₩16,120 | ₩17,796 | +4.00% | 232만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,509 | ₩17,434 | ₩16,308 | ₩17,367 | +5.20% | 80.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,771 | ₩17,032 | ₩15,490 | ₩16,817 | +6.63% | 133.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,758 | ₩16,254 | ₩15,087 | ₩15,946 | +1.19% | 78만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,133 | ₩16,536 | ₩14,605 | ₩15,838 | -1.83% | 128.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,999 | ₩16,858 | ₩15,543 | ₩16,187 | +1.17% | 135.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,105 | ₩18,266 | ₩15,624 | ₩16,040 | -11.41% | 213.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,863 | ₩18,239 | ₩17,273 | ₩18,145 | +1.58% | 90.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,689 | ₩19,544 | ₩17,649 | ₩18,360 | +3.79% | 96.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,829 | ₩19,325 | ₩17,247 | ₩17,823 | -5.34% | 81.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,802 | ₩19,164 | ₩18,507 | ₩18,802 | 0.00% | 51.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,373 | ₩18,990 | ₩17,917 | ₩18,977 | +3.28% | 86만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,130 | ₩20,304 | ₩17,904 | ₩18,373 | -8.73% | 183.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,674 | ₩20,188 | ₩19,178 | ₩20,049 | +1.91% | 113.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,319 | ₩19,593 | ₩18,026 | ₩19,526 | +6.59% | 82만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,890 | ₩18,722 | ₩17,468 | ₩18,614 | +4.05% | 105.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,923 | ₩19,030 | ₩16,542 | ₩17,783 | -6.02% | 148.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,023 | ₩21,323 | ₩18,480 | ₩18,977 | -5.22% | 152.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,665 | ₩22,772 | ₩18,239 | ₩19,352 | -14.62% | 158.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,161 | ₩23,214 | ₩21,712 | ₩22,665 | -2.14% | 116.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,505 | ₩23,318 | ₩20,204 | ₩22,919 | +11.77% | 89.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,197 | ₩20,961 | ₩19,687 | ₩20,210 | +0.07% | 84.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,586 | ₩20,908 | ₩19,520 | ₩19,768 | -3.97% | 29.4만 |
|---|