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 | ₩18,746 | ₩18,773 | ₩17,003 | ₩17,754 | -5.29% | 183.6만 |
| 2026.09.28–2026.10.02 | ₩17,029 | ₩19,108 | ₩16,882 | ₩18,759 | +10.16% | 223.4만 |
| 2026.09.21–2026.09.25 | ₩17,311 | ₩17,445 | ₩16,855 | ₩17,083 | -1.32% | 139.9만 |
| 2026.09.14–2026.09.18 | ₩16,815 | ₩17,298 | ₩16,352 | ₩17,003 | +1.12% | 144.7만 |
| 2026.09.08–2026.09.11 | ₩16,721 | ₩17,204 | ₩15,782 | ₩17,177 | +2.73% | 106.8만 |
| 2026.08.31–2026.09.04 | ₩16,734 | ₩17,304 | ₩16,064 | ₩16,734 | 0.00% | 192.9만 |
| 2026.08.24–2026.08.28 | ₩17,029 | ₩17,861 | ₩16,600 | ₩16,694 | -1.97% | 317.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,164 |
| ₩15,943 |
| ₩16,976 |
| -0.24% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩18,598 | ₩18,598 | ₩16,815 | ₩17,096 | -8.07% | 189.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,547 | ₩19,068 | ₩16,211 | ₩18,706 | +13.05% | 254.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,399 | ₩17,740 | ₩15,963 | ₩16,426 | +0.16% | 112.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,445 | ₩17,747 | ₩15,863 | ₩16,144 | -7.46% | 118.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,164 | ₩17,968 | ₩16,761 | ₩17,445 | +1.64% | 134만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,788 | ₩17,660 | ₩16,399 | ₩17,217 | +2.56% | 86.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,667 | ₩17,526 | ₩15,984 | ₩16,828 | +0.97% | 86.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,545 | ₩18,907 | ₩15,541 | ₩16,627 | -10.34% | 180.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,035 | ₩18,786 | ₩16,614 | ₩18,464 | +2.38% | 188만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,922 | ₩18,263 | ₩16,641 | ₩17,821 | +5.31% | 220만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,271 | ₩17,941 | ₩16,091 | ₩16,775 | -2.87% | 197.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,641 | ₩17,981 | ₩16,641 | ₩17,485 | +5.08% | 131.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,522 | ₩16,842 | ₩13,717 | ₩16,614 | +14.40% | 163.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,359 | ₩16,909 | ₩14,200 | ₩14,535 | -11.15% | 160만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,326 | ₩17,284 | ₩13,945 | ₩16,480 | +7.52% | 152.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,233 | ₩15,756 | ₩14,589 | ₩15,045 | -1.23% | 68.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,756 | ₩16,292 | ₩14,924 | ₩15,353 | -2.55% | 66.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,744 | ₩15,890 | ₩13,704 | ₩15,836 | +15.22% | 84.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,624 | ₩14,750 | ₩13,194 | ₩13,878 | +1.87% | 120.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,919 | ₩14,227 | ₩13,208 | ₩13,624 | -2.12% | 150.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,313 | ₩16,332 | ₩13,610 | ₩13,717 | -10.42% | 197.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,445 | ₩17,829 | ₩14,160 | ₩15,031 | -13.84% | 217.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,110 | ₩18,330 | ₩16,118 | ₩17,794 | +4.00% | 232만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,506 | ₩17,432 | ₩16,305 | ₩17,365 | +5.20% | 80.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,769 | ₩17,029 | ₩15,487 | ₩16,815 | +6.63% | 133.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,756 | ₩16,252 | ₩15,085 | ₩15,943 | +1.19% | 78만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,131 | ₩16,533 | ₩14,602 | ₩15,836 | -1.83% | 128.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,997 | ₩16,855 | ₩15,541 | ₩16,185 | +1.17% | 135.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,102 | ₩18,263 | ₩15,621 | ₩16,037 | -11.41% | 213.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,861 | ₩18,236 | ₩17,271 | ₩18,142 | +1.58% | 90.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,686 | ₩19,541 | ₩17,646 | ₩18,357 | +3.79% | 96.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,826 | ₩19,322 | ₩17,244 | ₩17,821 | -5.34% | 81.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,799 | ₩19,161 | ₩18,504 | ₩18,799 | 0.00% | 51.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,370 | ₩18,987 | ₩17,914 | ₩18,974 | +3.28% | 86만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,127 | ₩20,301 | ₩17,901 | ₩18,370 | -8.73% | 183.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,671 | ₩20,185 | ₩19,175 | ₩20,046 | +1.91% | 113.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,317 | ₩19,591 | ₩18,023 | ₩19,524 | +6.59% | 82만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,888 | ₩18,719 | ₩17,465 | ₩18,612 | +4.05% | 105.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,920 | ₩19,027 | ₩16,540 | ₩17,780 | -6.02% | 148.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,020 | ₩21,320 | ₩18,478 | ₩18,974 | -5.22% | 152.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,661 | ₩22,768 | ₩18,236 | ₩19,349 | -14.62% | 158.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,157 | ₩23,211 | ₩21,709 | ₩22,661 | -2.14% | 116.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,502 | ₩23,314 | ₩20,201 | ₩22,916 | +11.77% | 89.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,194 | ₩20,958 | ₩19,684 | ₩20,207 | +0.07% | 84.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,583 | ₩20,905 | ₩19,517 | ₩19,765 | -3.97% | 29.4만 |
|---|