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 | ₩18,733 | ₩18,760 | ₩16,991 | ₩17,742 | -5.29% | 183.6만 |
| 2026.09.28–2026.10.02 | ₩17,018 | ₩19,095 | ₩16,871 | ₩18,747 | +10.16% | 223.4만 |
| 2026.09.21–2026.09.25 | ₩17,300 | ₩17,434 | ₩16,844 | ₩17,072 | -1.32% | 139.9만 |
| 2026.09.14–2026.09.18 | ₩16,804 | ₩17,286 | ₩16,342 | ₩16,991 | +1.12% | 144.7만 |
| 2026.09.08–2026.09.11 | ₩16,710 | ₩17,192 | ₩15,772 | ₩17,166 | +2.73% | 106.8만 |
| 2026.08.31–2026.09.04 | ₩16,723 | ₩17,293 | ₩16,053 | ₩16,723 | 0.00% | 192.9만 |
| 2026.08.24–2026.08.28 | ₩17,018 | ₩17,849 | ₩16,589 | ₩16,683 | -1.97% | 317.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,005 |
| ₩17,152 |
| ₩15,933 |
| ₩16,965 |
| -0.24% |
| 129.3만 |
| 2026.08.10–2026.08.14 | ₩18,586 | ₩18,586 | ₩16,804 | ₩17,085 | -8.07% | 189.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,536 | ₩19,055 | ₩16,201 | ₩18,693 | +13.05% | 254.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,388 | ₩17,728 | ₩15,953 | ₩16,415 | +0.16% | 112.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,434 | ₩17,735 | ₩15,852 | ₩16,134 | -7.46% | 118.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,152 | ₩17,956 | ₩16,750 | ₩17,434 | +1.64% | 134만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,777 | ₩17,648 | ₩16,388 | ₩17,206 | +2.56% | 86.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,656 | ₩17,514 | ₩15,973 | ₩16,817 | +0.97% | 86.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,532 | ₩18,894 | ₩15,531 | ₩16,616 | -10.34% | 180.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,023 | ₩18,774 | ₩16,603 | ₩18,452 | +2.38% | 188만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,911 | ₩18,251 | ₩16,630 | ₩17,809 | +5.31% | 220만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,259 | ₩17,929 | ₩16,080 | ₩16,764 | -2.87% | 197.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,630 | ₩17,970 | ₩16,630 | ₩17,474 | +5.08% | 131.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,512 | ₩16,831 | ₩13,708 | ₩16,603 | +14.40% | 163.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,348 | ₩16,898 | ₩14,191 | ₩14,526 | -11.15% | 160만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,316 | ₩17,273 | ₩13,936 | ₩16,469 | +7.52% | 152.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,223 | ₩15,745 | ₩14,579 | ₩15,035 | -1.23% | 68.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,745 | ₩16,281 | ₩14,914 | ₩15,343 | -2.55% | 66.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,735 | ₩15,879 | ₩13,695 | ₩15,826 | +15.22% | 84.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,615 | ₩14,740 | ₩13,186 | ₩13,869 | +1.87% | 120.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,909 | ₩14,218 | ₩13,199 | ₩13,615 | -2.12% | 150.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,303 | ₩16,321 | ₩13,601 | ₩13,708 | -10.42% | 197.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,434 | ₩17,817 | ₩14,151 | ₩15,022 | -13.84% | 217.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,099 | ₩18,318 | ₩16,107 | ₩17,782 | +4.00% | 232만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,496 | ₩17,420 | ₩16,295 | ₩17,353 | +5.20% | 80.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,759 | ₩17,018 | ₩15,477 | ₩16,804 | +6.63% | 133.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,745 | ₩16,241 | ₩15,075 | ₩15,933 | +1.19% | 78만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,120 | ₩16,522 | ₩14,593 | ₩15,826 | -1.83% | 128.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,986 | ₩16,844 | ₩15,531 | ₩16,174 | +1.17% | 135.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,090 | ₩18,251 | ₩15,611 | ₩16,027 | -11.41% | 213.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,849 | ₩18,224 | ₩17,259 | ₩18,130 | +1.58% | 90.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,675 | ₩19,528 | ₩17,635 | ₩18,345 | +3.79% | 96.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,814 | ₩19,310 | ₩17,233 | ₩17,809 | -5.34% | 81.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,787 | ₩19,149 | ₩18,492 | ₩18,787 | 0.00% | 51.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,358 | ₩18,975 | ₩17,903 | ₩18,961 | +3.28% | 86만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,114 | ₩20,288 | ₩17,889 | ₩18,358 | -8.73% | 183.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,658 | ₩20,171 | ₩19,162 | ₩20,033 | +1.91% | 113.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,305 | ₩19,578 | ₩18,011 | ₩19,511 | +6.59% | 82만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,876 | ₩18,707 | ₩17,454 | ₩18,599 | +4.05% | 105.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,908 | ₩19,015 | ₩16,529 | ₩17,769 | -6.02% | 148.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,006 | ₩21,306 | ₩18,465 | ₩18,961 | -5.22% | 152.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,646 | ₩22,754 | ₩18,224 | ₩19,336 | -14.62% | 158.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,142 | ₩23,196 | ₩21,695 | ₩22,646 | -2.14% | 116.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,489 | ₩23,299 | ₩20,187 | ₩22,901 | +11.77% | 89.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,181 | ₩20,945 | ₩19,671 | ₩20,194 | +0.07% | 84.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,569 | ₩20,891 | ₩19,504 | ₩19,752 | -3.97% | 29.4만 |
|---|