시장 데이터를 불러오는 중
전체 종목
Toll Brothers, Inc. Common Stock 과거 주가
Toll Brothers, Inc. Common Stock · TOL · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toll Brothers, Inc. Common Stock · TOL · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩179,236 | ₩179,971 | ₩176,655 | ₩178,005 | -0.69% | 69만 |
| 2026.10.08 | ₩176,495 | ₩180,399 | ₩175,425 | ₩180,278 | +2.14% | 116.5만 |
| 2026.10.07 | ₩181,081 | ₩181,174 | ₩176,989 | ₩178,982 | -1.16% | 107.5만 |
| 2026.10.06 | ₩181,950 | ₩185,386 | ₩181,575 | ₩184,517 | +1.41% | 74.2만 |
| 2026.10.05 | ₩182,124 | ₩183,033 | ₩180,051 | ₩181,014 | -0.61% | 107.4만 |
| 2026.10.02 | ₩186,416 | ₩187,686 | ₩180,666 | ₩182,658 | -2.02% | 145.7만 |
| 2026.10.01 | ₩180,693 | ₩183,581 | ₩177,003 | ₩182,324 | +0.90% | 102.5만 |
| 2026.09.30 | ₩183,728 | ₩183,728 | ₩180,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,172 |
| -1.94% |
| 129.1만 |
| 2026.09.29 | ₩183,314 | ₩183,381 | ₩179,623 | ₩181,682 | -0.89% | 116.1만 |
|---|
| 2026.09.28 | ₩180,720 | ₩186,202 | ₩180,720 | ₩182,525 | +1.00% | 136.1만 |
|---|
| 2026.09.25 | ₩182,712 | ₩184,464 | ₩181,107 | ₩183,635 | +0.50% | 159.7만 |
|---|
| 2026.09.24 | ₩180,319 | ₩182,979 | ₩179,503 | ₩181,736 | +0.79% | 91만 |
|---|
| 2026.09.23 | ₩181,188 | ₩185,186 | ₩180,680 | ₩180,867 | -0.18% | 129.7만 |
|---|
| 2026.09.22 | ₩184,397 | ₩186,416 | ₩182,351 | ₩183,942 | -0.25% | 145.8만 |
|---|
| 2026.09.21 | ₩179,597 | ₩182,792 | ₩177,203 | ₩181,174 | +0.88% | 87.7만 |
|---|
| 2026.09.18 | ₩177,297 | ₩179,837 | ₩176,642 | ₩177,912 | +0.35% | 307.7만 |
|---|
| 2026.09.17 | ₩181,843 | ₩183,167 | ₩177,778 | ₩179,597 | -1.24% | 82.7만 |
|---|
| 2026.09.16 | ₩179,904 | ₩181,428 | ₩175,692 | ₩177,350 | -1.42% | 89만 |
|---|
| 2026.09.15 | ₩179,757 | ₩180,773 | ₩177,390 | ₩179,436 | -0.18% | 100.1만 |
|---|
| 2026.09.14 | ₩176,842 | ₩180,613 | ₩176,842 | ₩179,476 | +1.49% | 93.9만 |
|---|
| 2026.09.11 | ₩180,599 | ₩180,599 | ₩176,949 | ₩180,399 | -0.11% | 86.5만 |
|---|
| 2026.09.10 | ₩180,091 | ₩182,378 | ₩174,168 | ₩177,136 | -1.64% | 113.1만 |
|---|
| 2026.09.09 | ₩182,966 | ₩183,715 | ₩178,500 | ₩180,573 | -1.31% | 117.8만 |
|---|
| 2026.09.08 | ₩187,833 | ₩188,461 | ₩182,271 | ₩182,378 | -2.90% | 85.8만 |
|---|
| 2026.09.04 | ₩188,916 | ₩190,280 | ₩187,927 | ₩189,504 | +0.31% | 56.1만 |
|---|
| 2026.09.03 | ₩189,598 | ₩192,727 | ₩186,790 | ₩189,598 | 0.00% | 61.3만 |
|---|
| 2026.09.02 | ₩188,555 | ₩189,839 | ₩187,726 | ₩188,127 | -0.23% | 70.7만 |
|---|
| 2026.09.01 | ₩189,946 | ₩192,192 | ₩187,258 | ₩187,472 | -1.30% | 93.3만 |
|---|
| 2026.08.31 | ₩192,540 | ₩193,997 | ₩191,590 | ₩191,804 | -0.38% | 70.5만 |
|---|
| 2026.08.28 | ₩195,962 | ₩199,479 | ₩192,994 | ₩195,508 | -0.23% | 81.6만 |
|---|
| 2026.08.27 | ₩196,043 | ₩197,874 | ₩193,783 | ₩194,050 | -1.02% | 63.2만 |
|---|
| 2026.08.26 | ₩202,033 | ₩203,316 | ₩198,022 | ₩198,129 | -1.93% | 90.5만 |
|---|
| 2026.08.25 | ₩199,920 | ₩201,899 | ₩196,364 | ₩201,672 | +0.88% | 74.5만 |
|---|
| 2026.08.24 | ₩197,286 | ₩199,960 | ₩196,096 | ₩197,152 | -0.07% | 53.6만 |
|---|
| 2026.08.21 | ₩195,147 | ₩197,968 | ₩193,462 | ₩196,671 | +0.78% | 75.9만 |
|---|
| 2026.08.20 | ₩194,986 | ₩196,163 | ₩189,932 | ₩194,037 | -0.49% | 105.5만 |
|---|
| 2026.08.19 | ₩194,478 | ₩206,111 | ₩194,478 | ₩198,663 | +2.15% | 199.4만 |
|---|
| 2026.08.18 | ₩195,414 | ₩195,481 | ₩189,504 | ₩191,015 | -2.25% | 160.4만 |
|---|
| 2026.08.17 | ₩197,259 | ₩197,727 | ₩193,703 | ₩194,478 | -1.41% | 104.5만 |
|---|
| 2026.08.14 | ₩198,490 | ₩200,522 | ₩197,126 | ₩198,249 | -0.12% | 74만 |
|---|
| 2026.08.13 | ₩201,966 | ₩202,046 | ₩198,195 | ₩199,639 | -1.15% | 87.3만 |
|---|
| 2026.08.12 | ₩204,827 | ₩205,108 | ₩197,513 | ₩198,596 | -3.04% | 96.1만 |
|---|
| 2026.08.11 | ₩201,565 | ₩204,894 | ₩201,271 | ₩204,453 | +1.43% | 78.1만 |
|---|
| 2026.08.10 | ₩205,469 | ₩205,469 | ₩199,773 | ₩200,562 | -2.39% | 63.9만 |
|---|
| 2026.08.07 | ₩204,185 | ₩207,916 | ₩203,196 | ₩207,368 | +1.56% | 58.7만 |
|---|
| 2026.08.06 | ₩205,910 | ₩206,271 | ₩200,696 | ₩202,340 | -1.73% | 65.2만 |
|---|
| 2026.08.05 | ₩203,905 | ₩208,544 | ₩202,982 | ₩207,207 | +1.62% | 76.3만 |
|---|
| 2026.08.04 | ₩202,795 | ₩206,378 | ₩201,311 | ₩204,894 | +1.04% | 71만 |
|---|
| 2026.08.03 | ₩199,038 | ₩203,637 | ₩197,901 | ₩201,177 | +1.07% | 61.4만 |
|---|
| 2026.07.31 | ₩200,482 | ₩201,097 | ₩194,759 | ₩195,067 | -2.70% | 109.4만 |
|---|
| 2026.07.30 | ₩203,049 | ₩203,143 | ₩197,594 | ₩200,602 | -1.21% | 79.2만 |
|---|
| 2026.07.29 | ₩204,573 | ₩208,491 | ₩200,361 | ₩200,829 | -1.83% | 79.9만 |
|---|
| 2026.07.28 | ₩204,841 | ₩207,956 | ₩204,440 | ₩207,221 | +1.16% | 97.3만 |
|---|
| 2026.07.27 | ₩203,811 | ₩206,432 | ₩201,338 | ₩201,912 | -0.93% | 45.7만 |
|---|
| 2026.07.24 | ₩196,471 | ₩203,584 | ₩195,615 | ₩200,388 | +1.99% | 72.4만 |
|---|
| 2026.07.23 | ₩195,214 | ₩197,433 | ₩194,251 | ₩195,949 | +0.38% | 109.5만 |
|---|
| 2026.07.22 | ₩197,874 | ₩200,963 | ₩196,270 | ₩199,198 | +0.67% | 101.7만 |
|---|
| 2026.07.21 | ₩196,537 | ₩197,620 | ₩194,371 | ₩196,818 | +0.14% | 97.1만 |
|---|
| 2026.07.20 | ₩203,584 | ₩203,838 | ₩196,043 | ₩196,471 | -3.49% | 71.3만 |
|---|
| 2026.07.17 | ₩206,352 | ₩210,603 | ₩201,164 | ₩201,578 | -2.31% | 77.6만 |
|---|
| 2026.07.16 | ₩203,878 | ₩209,881 | ₩203,878 | ₩208,330 | +2.18% | 128.8만 |
|---|
| 2026.07.15 | ₩203,972 | ₩207,622 | ₩203,544 | ₩204,827 | +0.42% | 83.8만 |
|---|
| 2026.07.14 | ₩202,247 | ₩204,480 | ₩197,687 | ₩203,945 | +0.84% | 136만 |
|---|
| 2026.07.13 | ₩199,265 | ₩201,832 | ₩196,765 | ₩198,088 | -0.59% | 74만 |
|---|
| 2026.07.10 | ₩201,057 | ₩204,546 | ₩199,586 | ₩199,880 | -0.59% | 77.8만 |
|---|
| 2026.07.09 | ₩197,019 | ₩200,816 | ₩194,799 | ₩198,235 | +0.62% | 76.6만 |
|---|
| 2026.07.08 | ₩200,041 | ₩200,589 | ₩193,984 | ₩194,639 | -2.70% | 117만 |
|---|
| 2026.07.07 | ₩206,846 | ₩208,598 | ₩202,060 | ₩202,755 | -1.98% | 127.3만 |
|---|
| 2026.07.06 | ₩210,256 | ₩210,884 | ₩206,231 | ₩207,421 | -1.35% | 79.9만 |
|---|
| 2026.07.02 | ₩212,342 | ₩213,572 | ₩206,980 | ₩210,109 | -1.05% | 86.5만 |
|---|
| 2026.07.01 | ₩217,824 | ₩220,244 | ₩210,349 | ₩210,416 | -3.40% | 112.3만 |
|---|
| 2026.06.30 | ₩220,618 | ₩221,207 | ₩217,797 | ₩220,284 | -0.15% | 137.1만 |
|---|
| 2026.06.29 | ₩218,506 | ₩220,618 | ₩215,096 | ₩220,458 | +0.89% | 66.6만 |
|---|
| 2026.06.26 | ₩217,249 | ₩222,263 | ₩216,313 | ₩219,468 | +1.02% | 166.3만 |
|---|
| 2026.06.25 | ₩217,530 | ₩221,247 | ₩214,722 | ₩216,714 | -0.37% | 115.9만 |
|---|
| 2026.06.24 | ₩205,162 | ₩219,762 | ₩205,162 | ₩215,310 | +4.95% | 144.7만 |
|---|
| 2026.06.23 | ₩201,137 | ₩205,884 | ₩200,241 | ₩201,846 | +0.35% | 125.3만 |
|---|
| 2026.06.22 | ₩207,234 | ₩208,879 | ₩202,113 | ₩203,129 | -1.98% | 147.2만 |
|---|
| 2026.06.18 | ₩204,333 | ₩211,152 | ₩203,076 | ₩208,143 | +1.86% | 185.1만 |
|---|
| 2026.06.17 | ₩203,972 | ₩211,259 | ₩200,081 | ₩200,107 | -1.89% | 178.6만 |
|---|
| 2026.06.16 | ₩199,827 | ₩206,352 | ₩199,827 | ₩204,934 | +2.56% | 170.1만 |
|---|
| 2026.06.15 | ₩200,549 | ₩204,012 | ₩197,861 | ₩198,837 | -0.85% | 114.8만 |
|---|
| 2026.06.12 | ₩196,698 | ₩198,971 | ₩194,960 | ₩196,684 | -0.01% | 118.7만 |
|---|
| 2026.06.11 | ₩186,656 | ₩197,152 | ₩186,656 | ₩196,832 | +5.45% | 112.2만 |
|---|
| 2026.06.10 | ₩191,938 | ₩192,794 | ₩184,918 | ₩185,720 | -3.24% | 94.8만 |
|---|
| 2026.06.09 | ₩186,563 | ₩195,922 | ₩186,269 | ₩192,727 | +3.30% | 143.6만 |
|---|
| 2026.06.08 | ₩184,049 | ₩185,105 | ₩182,872 | ₩183,394 | -0.36% | 63.6만 |
|---|
| 2026.06.05 | ₩185,333 | ₩186,389 | ₩183,594 | ₩184,397 | -0.51% | 103.4만 |
|---|
| 2026.06.04 | ₩185,707 | ₩188,689 | ₩184,624 | ₩186,951 | +0.67% | 76.4만 |
|---|
| 2026.06.03 | ₩183,808 | ₩186,429 | ₩182,311 | ₩183,742 | -0.04% | 94.5만 |
|---|
| 2026.06.02 | ₩184,891 | ₩186,750 | ₩183,327 | ₩186,563 | +0.90% | 71만 |
|---|
| 2026.06.01 | ₩185,881 | ₩187,218 | ₩183,073 | ₩185,025 | -0.46% | 134.7만 |
|---|
| 2026.05.29 | ₩184,771 | ₩187,806 | ₩183,568 | ₩185,239 | +0.25% | 118.3만 |
|---|
| 2026.05.28 | ₩185,466 | ₩186,202 | ₩182,979 | ₩184,704 | -0.41% | 71.7만 |
|---|
| 2026.05.27 | ₩186,055 | ₩193,074 | ₩186,055 | ₩187,138 | +0.58% | 132.9만 |
|---|
| 2026.05.26 | ₩180,974 | ₩185,065 | ₩179,864 | ₩184,316 | +1.85% | 125.2만 |
|---|
| 2026.05.22 | ₩180,773 | ₩181,174 | ₩176,775 | ₩179,610 | -0.64% | 104.8만 |
|---|
| 2026.05.21 | ₩179,062 | ₩180,947 | ₩176,347 | ₩179,851 | +0.44% | 155만 |
|---|
| 2026.05.20 | ₩171,868 | ₩182,391 | ₩169,207 | ₩182,257 | +6.04% | 194.4만 |
|---|
| 2026.05.19 | ₩168,472 | ₩168,659 | ₩164,661 | ₩165,985 | -1.48% | 192.4만 |
|---|
| 2026.05.18 | ₩170,959 | ₩173,219 | ₩168,485 | ₩169,769 | -0.70% | 118.5만 |
|---|
| 2026.05.15 | ₩176,093 | ₩176,535 | ₩168,592 | ₩168,766 | -4.16% | 127.5만 |
|---|
| 2026.05.14 | ₩179,744 | ₩179,864 | ₩176,281 | ₩176,495 | -1.81% | 91.9만 |
|---|
| 2026.05.13 | ₩178,460 | ₩179,048 | ₩176,027 | ₩177,671 | -0.44% | 91.6만 |
|---|
| 2026.05.12 | ₩181,268 | ₩181,963 | ₩176,815 | ₩179,730 | -0.85% | 91.2만 |
|---|
| 2026.05.11 | ₩184,062 | ₩184,972 | ₩180,172 | ₩180,706 | -1.82% | 98만 |
|---|
| 2026.05.08 | ₩184,370 | ₩185,573 | ₩182,552 | ₩184,370 | 0.00% | 75만 |
|---|
| 2026.05.07 | ₩190,360 | ₩191,844 | ₩183,020 | ₩183,300 | -3.71% | 91.1만 |
|---|
| 2026.05.06 | ₩188,863 | ₩191,965 | ₩187,338 | ₩189,331 | +0.25% | 166.4만 |
|---|
| 2026.05.05 | ₩181,295 | ₩184,865 | ₩180,880 | ₩183,554 | +1.25% | 72.5만 |
|---|
| 2026.05.04 | ₩184,945 | ₩185,961 | ₩179,891 | ₩180,573 | -2.36% | 83.6만 |
|---|
| 2026.05.01 | ₩191,737 | ₩191,844 | ₩186,402 | ₩186,977 | -2.48% | 78만 |
|---|
| 2026.04.30 | ₩187,927 | ₩190,320 | ₩187,205 | ₩190,053 | +1.13% | 97.3만 |
|---|
| 2026.04.29 | ₩191,029 | ₩192,112 | ₩185,600 | ₩186,616 | -2.31% | 93.5만 |
|---|
| 2026.04.28 | ₩198,289 | ₩198,917 | ₩191,336 | ₩192,179 | -3.08% | 75.6만 |
|---|
| 2026.04.27 | ₩195,214 | ₩198,436 | ₩193,716 | ₩197,032 | +0.93% | 78.3만 |
|---|
| 2026.04.24 | ₩199,118 | ₩200,549 | ₩195,989 | ₩196,069 | -1.53% | 82.9만 |
|---|
| 2026.04.23 | ₩198,877 | ₩200,509 | ₩195,722 | ₩199,559 | +0.34% | 72.4만 |
|---|
| 2026.04.22 | ₩200,696 | ₩201,164 | ₩197,393 | ₩197,915 | -1.39% | 74.3만 |
|---|
| 2026.04.21 | ₩205,442 | ₩205,750 | ₩197,981 | ₩198,316 | -3.47% | 108.8만 |
|---|
| 2026.04.20 | ₩195,080 | ₩197,005 | ₩194,010 | ₩196,939 | +0.95% | 82.7만 |
|---|
| 2026.04.17 | ₩188,943 | ₩199,893 | ₩188,943 | ₩196,123 | +3.80% | 165만 |
|---|
| 2026.04.16 | ₩189,063 | ₩189,852 | ₩185,333 | ₩185,720 | -1.77% | 72.1만 |
|---|
| 2026.04.15 | ₩188,822 | ₩189,157 | ₩186,309 | ₩187,365 | -0.77% | 86.1만 |
|---|
| 2026.04.14 | ₩189,290 | ₩192,392 | ₩189,183 | ₩189,785 | +0.26% | 102.5만 |
|---|
| 2026.04.13 | ₩188,488 | ₩189,852 | ₩185,988 | ₩188,943 | +0.24% | 108.9만 |
|---|
| 2026.04.10 | ₩187,499 | ₩188,181 | ₩185,466 | ₩187,352 | -0.08% | 123.3만 |
|---|
| 2026.04.09 | ₩184,276 | ₩189,932 | ₩183,849 | ₩187,499 | +1.75% | 122.9만 |
|---|
| 2026.04.08 | ₩186,135 | ₩190,494 | ₩184,744 | ₩186,068 | -0.04% | 105.1만 |
|---|
| 2026.04.07 | ₩181,067 | ₩181,148 | ₩176,655 | ₩177,952 | -1.72% | 88.6만 |
|---|
| 2026.04.06 | ₩179,837 | ₩184,330 | ₩178,527 | ₩184,263 | +2.46% | 94.1만 |
|---|
| 2026.04.02 | ₩179,302 | ₩185,012 | ₩177,230 | ₩181,616 | +1.29% | 74만 |
|---|
| 2026.04.01 | ₩181,843 | ₩184,517 | ₩180,974 | ₩182,979 | +0.63% | 96.6만 |
|---|
| 2026.03.31 | ₩179,222 | ₩184,758 | ₩177,898 | ₩182,471 | +1.81% | 133.4만 |
|---|
| 2026.03.30 | ₩178,540 | ₩178,540 | ₩173,713 | ₩174,435 | -2.30% | 231.8만 |
|---|
| 2026.03.27 | ₩177,176 | ₩178,193 | ₩174,850 | ₩175,318 | -1.05% | 160.7만 |
|---|
| 2026.03.26 | ₩180,613 | ₩183,942 | ₩177,484 | ₩178,139 | -1.37% | 161.5만 |
|---|
| 2026.03.25 | ₩185,547 | ₩185,547 | ₩177,364 | ₩183,060 | -1.34% | 119.8만 |
|---|
| 2026.03.24 | ₩182,578 | ₩185,132 | ₩181,509 | ₩182,458 | -0.07% | 152.9만 |
|---|
| 2026.03.23 | ₩180,907 | ₩186,148 | ₩179,904 | ₩184,490 | +1.98% | 143.4만 |
|---|
| 2026.03.20 | ₩181,562 | ₩182,605 | ₩174,676 | ₩176,495 | -2.79% | 284.7만 |
|---|
| 2026.03.19 | ₩181,709 | ₩183,086 | ₩177,925 | ₩182,605 | +0.49% | 145.5만 |
|---|
| 2026.03.18 | ₩187,860 | ₩188,622 | ₩182,311 | ₩183,100 | -2.53% | 116.8만 |
|---|
| 2026.03.17 | ₩191,791 | ₩192,540 | ₩188,863 | ₩189,224 | -1.34% | 75.1만 |
|---|
| 2026.03.16 | ₩185,092 | ₩190,106 | ₩183,541 | ₩190,093 | +2.70% | 167.1만 |
|---|
| 2026.03.13 | ₩188,154 | ₩188,475 | ₩182,338 | ₩182,765 | -2.86% | 202.8만 |
|---|
| 2026.03.12 | ₩189,063 | ₩189,919 | ₩184,263 | ₩184,544 | -2.39% | 133.2만 |
|---|
| 2026.03.11 | ₩193,863 | ₩194,331 | ₩190,628 | ₩191,523 | -1.21% | 116.6만 |
|---|
| 2026.03.10 | ₩196,751 | ₩200,148 | ₩193,302 | ₩194,746 | -1.02% | 108.7만 |
|---|
| 2026.03.09 | ₩193,168 | ₩197,701 | ₩188,929 | ₩196,725 | +1.84% | 133.5만 |
|---|
| 2026.03.06 | ₩197,554 | ₩198,383 | ₩193,556 | ₩197,460 | -0.05% | 99.6만 |
|---|
| 2026.03.05 | ₩203,089 | ₩205,563 | ₩198,917 | ₩200,081 | -1.48% | 92.6만 |
|---|
| 2026.03.04 | ₩207,074 | ₩207,074 | ₩203,183 | ₩205,322 | -0.85% | 100.2만 |
|---|
| 2026.03.03 | ₩200,308 | ₩207,100 | ₩197,888 | ₩205,456 | +2.57% | 123.5만 |
|---|
| 2026.03.02 | ₩205,175 | ₩209,146 | ₩202,340 | ₩206,285 | +0.54% | 108.2만 |
|---|
| 2026.02.27 | ₩210,991 | ₩214,601 | ₩209,788 | ₩210,242 | -0.35% | 131.6만 |
|---|
| 2026.02.26 | ₩212,128 | ₩212,850 | ₩208,945 | ₩212,128 | 0.00% | 83.5만 |
|---|
| 2026.02.25 | ₩213,625 | ₩213,625 | ₩203,891 | ₩210,069 | -1.66% | 116.6만 |
|---|
| 2026.02.24 | ₩212,048 | ₩215,604 | ₩212,034 | ₩213,438 | +0.66% | 87.8만 |
|---|
| 2026.02.23 | ₩216,607 | ₩218,238 | ₩209,614 | ₩211,847 | -2.20% | 91.5만 |
|---|
| 2026.02.20 | ₩214,254 | ₩218,613 | ₩213,839 | ₩216,607 | +1.10% | 120.8만 |
|---|
| 2026.02.19 | ₩213,438 | ₩218,613 | ₩213,438 | ₩214,200 | +0.36% | 122.8만 |
|---|
| 2026.02.18 | ₩216,473 | ₩224,469 | ₩213,037 | ₩213,933 | -1.17% | 258.6만 |
|---|
| 2026.02.17 | ₩221,247 | ₩223,386 | ₩214,615 | ₩219,054 | -0.99% | 214만 |
|---|
| 2026.02.13 | ₩217,944 | ₩225,111 | ₩217,329 | ₩222,116 | +1.91% | 123.7만 |
|---|
| 2026.02.12 | ₩217,730 | ₩221,447 | ₩215,404 | ₩217,423 | -0.14% | 127.9만 |
|---|
| 2026.02.11 | ₩213,585 | ₩216,834 | ₩212,235 | ₩215,898 | +1.08% | 113.4만 |
|---|
| 2026.02.10 | ₩206,472 | ₩216,647 | ₩205,402 | ₩215,631 | +4.44% | 165만 |
|---|
| 2026.02.09 | ₩205,242 | ₩207,247 | ₩201,525 | ₩203,584 | -0.81% | 70.8만 |
|---|
| 2026.02.06 | ₩201,979 | ₩207,943 | ₩200,709 | ₩204,948 | +1.47% | 174.6만 |
|---|
| 2026.02.05 | ₩200,856 | ₩204,386 | ₩199,746 | ₩201,364 | +0.25% | 94.3만 |
|---|
| 2026.02.04 | ₩197,687 | ₩203,236 | ₩196,925 | ₩201,204 | +1.78% | 148.6만 |
|---|
| 2026.02.03 | ₩194,545 | ₩207,114 | ₩191,577 | ₩195,829 | +0.66% | 214.1만 |
|---|
| 2026.02.02 | ₩193,195 | ₩195,494 | ₩190,935 | ₩194,518 | +0.69% | 119만 |
|---|
| 2026.01.30 | ₩193,970 | ₩195,869 | ₩190,761 | ₩193,195 | -0.40% | 101.3만 |
|---|
| 2026.01.29 | ₩193,863 | ₩198,195 | ₩191,777 | ₩196,644 | +1.43% | 115.7만 |
|---|
| 2026.01.28 | ₩191,510 | ₩197,714 | ₩190,601 | ₩193,863 | +1.23% | 99.5만 |
|---|
| 2026.01.27 | ₩191,269 | ₩192,553 | ₩189,491 | ₩191,296 | +0.01% | 121만 |
|---|
| 2026.01.26 | ₩194,171 | ₩194,585 | ₩191,456 | ₩192,459 | -0.88% | 89.8만 |
|---|
| 2026.01.23 | ₩197,045 | ₩197,915 | ₩192,553 | ₩193,770 | -1.66% | 79.8만 |
|---|
| 2026.01.22 | ₩199,626 | ₩202,033 | ₩195,802 | ₩197,300 | -1.17% | 129.2만 |
|---|
| 2026.01.21 | ₩193,730 | ₩201,244 | ₩192,205 | ₩198,610 | +2.52% | 109.4만 |
|---|
| 2026.01.20 | ₩193,275 | ₩196,163 | ₩190,734 | ₩192,366 | -0.47% | 115.4만 |
|---|
| 2026.01.16 | ₩198,596 | ₩201,351 | ₩194,706 | ₩196,123 | -1.25% | 109.8만 |
|---|
| 2026.01.15 | ₩194,799 | ₩199,599 | ₩193,061 | ₩199,278 | +2.30% | 126.3만 |
|---|
| 2026.01.14 | ₩197,754 | ₩199,693 | ₩192,566 | ₩193,770 | -2.01% | 185.4만 |
|---|
| 2026.01.13 | ₩197,567 | ₩200,295 | ₩196,551 | ₩198,971 | +0.71% | 152.1만 |
|---|
| 2026.01.12 | ₩193,730 | ₩199,546 | ₩191,430 | ₩196,484 | +1.42% | 201.5만 |
|---|
| 2026.01.09 | ₩185,132 | ₩195,882 | ₩184,397 | ₩194,385 | +5.00% | 249.1만 |
|---|
| 2026.01.08 | ₩178,674 | ₩184,677 | ₩177,511 | ₩181,255 | +1.44% | 158.3만 |
|---|
| 2026.01.07 | ₩183,461 | ₩185,867 | ₩178,393 | ₩180,238 | -1.76% | 122.4만 |
|---|
| 2026.01.06 | ₩180,506 | ₩182,338 | ₩177,243 | ₩181,963 | +0.81% | 74.6만 |
|---|
| 2026.01.05 | ₩179,837 | ₩183,982 | ₩179,503 | ₩182,043 | +1.23% | 71.7만 |
|---|
| 2026.01.02 | ₩180,787 | ₩182,017 | ₩178,995 | ₩181,281 | +0.27% | 79.2만 |
|---|
| 2025.12.31 | ₩182,017 | ₩182,752 | ₩180,773 | ₩180,800 | -0.67% | 59.7만 |
|---|
| 2025.12.30 | ₩183,835 | ₩184,450 | ₩181,121 | ₩182,645 | -0.65% | 53.8만 |
|---|
| 2025.12.29 | ₩186,015 | ₩186,777 | ₩182,819 | ₩184,437 | -0.85% | 61.2만 |
|---|
| 2025.12.26 | ₩186,549 | ₩187,512 | ₩184,571 | ₩186,015 | -0.29% | 46.2만 |
|---|
| 2025.12.24 | ₩184,771 | ₩186,844 | ₩183,915 | ₩186,630 | +1.01% | 44.5만 |
|---|
| 2025.12.23 | ₩186,710 | ₩188,100 | ₩184,183 | ₩184,905 | -0.97% | 78.1만 |
|---|
| 2025.12.22 | ₩186,041 | ₩188,047 | ₩185,667 | ₩186,737 | +0.37% | 79.6만 |
|---|
| 2025.12.19 | ₩184,490 | ₩187,271 | ₩182,351 | ₩186,910 | +1.31% | 348.7만 |
|---|
| 2025.12.18 | ₩190,012 | ₩192,379 | ₩186,242 | ₩186,509 | -1.84% | 135.8만 |
|---|
| 2025.12.17 | ₩182,578 | ₩188,822 | ₩181,629 | ₩186,068 | +1.91% | 129.7만 |
|---|
| 2025.12.16 | ₩188,635 | ₩189,598 | ₩183,795 | ₩185,413 | -1.71% | 113.3만 |
|---|
| 2025.12.15 | ₩187,499 | ₩189,464 | ₩185,961 | ₩187,806 | +0.16% | 144.1만 |
|---|
| 2025.12.12 | ₩187,419 | ₩188,595 | ₩184,998 | ₩186,055 | -0.73% | 132.6만 |
|---|
| 2025.12.11 | ₩186,884 | ₩189,304 | ₩185,921 | ₩186,951 | +0.04% | 131.9만 |
|---|
| 2025.12.10 | ₩178,179 | ₩186,215 | ₩178,179 | ₩185,373 | +4.04% | 264.4만 |
|---|
| 2025.12.09 | ₩173,085 | ₩181,682 | ₩171,414 | ₩177,805 | +2.73% | 304.7만 |
|---|
| 2025.12.08 | ₩186,656 | ₩186,656 | ₩181,375 | ₩182,110 | -2.44% | 235.6만 |
|---|
| 2025.12.05 | ₩188,167 | ₩190,200 | ₩185,761 | ₩185,774 | -1.27% | 104.3만 |
|---|
| 2025.12.04 | ₩193,369 | ₩193,890 | ₩187,365 | ₩188,609 | -2.46% | 133.1만 |
|---|
| 2025.12.03 | ₩186,523 | ₩191,938 | ₩186,523 | ₩190,815 | +2.30% | 123.5만 |
|---|
| 2025.12.02 | ₩186,349 | ₩187,459 | ₩184,223 | ₩185,988 | -0.19% | 84.3만 |
|---|
| 2025.12.01 | ₩183,795 | ₩188,970 | ₩182,859 | ₩187,031 | +1.76% | 83.6만 |
|---|
| 2025.11.28 | ₩188,154 | ₩188,154 | ₩185,894 | ₩186,964 | -0.63% | 37.6만 |
|---|
| 2025.11.26 | ₩184,423 | ₩188,836 | ₩184,169 | ₩187,873 | +1.87% | 101.5만 |
|---|
| 2025.11.25 | ₩175,746 | ₩185,640 | ₩175,559 | ₩184,985 | +5.26% | 129.8만 |
|---|
| 2025.11.24 | ₩176,000 | ₩176,000 | ₩173,914 | ₩174,288 | -0.97% | 98.9만 |
|---|
| 2025.11.21 | ₩170,157 | ₩177,885 | ₩170,157 | ₩176,000 | +3.43% | 155.1만 |
|---|
| 2025.11.20 | ₩169,796 | ₩172,430 | ₩166,814 | ₩168,806 | -0.58% | 122만 |
|---|
| 2025.11.19 | ₩169,983 | ₩170,357 | ₩167,175 | ₩168,940 | -0.61% | 86.5만 |
|---|
| 2025.11.18 | ₩167,242 | ₩169,756 | ₩165,664 | ₩168,980 | +1.04% | 93.3만 |
|---|
| 2025.11.17 | ₩173,326 | ₩173,673 | ₩168,873 | ₩169,381 | -2.28% | 145.6만 |
|---|
| 2025.11.14 | ₩176,160 | ₩178,273 | ₩173,994 | ₩174,275 | -1.07% | 106.2만 |
|---|
| 2025.11.13 | ₩179,570 | ₩181,923 | ₩176,013 | ₩176,347 | -1.79% | 81.6만 |
|---|
| 2025.11.12 | ₩181,602 | ₩183,514 | ₩179,851 | ₩181,281 | -0.18% | 72.6만 |
|---|
| 2025.11.11 | ₩181,295 | ₩182,338 | ₩179,302 | ₩181,375 | +0.04% | 55.8만 |
|---|
| 2025.11.10 | ₩179,155 | ₩181,188 | ₩177,163 | ₩179,503 | +0.19% | 75만 |
|---|
| 2025.11.07 | ₩176,642 | ₩179,035 | ₩175,157 | ₩178,875 | +1.26% | 90만 |
|---|
| 2025.11.06 | ₩179,262 | ₩179,262 | ₩176,281 | ₩177,377 | -1.05% | 65.4만 |
|---|
| 2025.11.05 | ₩178,941 | ₩180,680 | ₩176,227 | ₩178,701 | -0.13% | 74.2만 |
|---|
| 2025.11.04 | ₩176,120 | ₩179,824 | ₩175,826 | ₩178,741 | +1.49% | 98.8만 |
|---|
| 2025.11.03 | ₩178,794 | ₩179,583 | ₩176,361 | ₩178,246 | -0.31% | 95만 |
|---|
| 2025.10.31 | ₩177,845 | ₩180,720 | ₩175,465 | ₩180,439 | +1.46% | 62.1만 |
|---|
| 2025.10.30 | ₩179,704 | ₩182,953 | ₩177,364 | ₩178,607 | -0.61% | 123.5만 |
|---|
| 2025.10.29 | ₩183,180 | ₩187,632 | ₩177,176 | ₩179,971 | -1.75% | 224.6만 |
|---|
| 2025.10.28 | ₩179,851 | ₩187,151 | ₩178,514 | ₩185,520 | +3.15% | 129.2만 |
|---|
| 2025.10.27 | ₩184,410 | ₩188,288 | ₩184,009 | ₩185,426 | +0.55% | 99만 |
|---|
| 2025.10.24 | ₩185,466 | ₩186,603 | ₩183,728 | ₩184,410 | -0.57% | 105.1만 |
|---|
| 2025.10.23 | ₩182,685 | ₩184,236 | ₩179,851 | ₩182,779 | +0.05% | 61.5만 |
|---|
| 2025.10.22 | ₩183,180 | ₩186,162 | ₩181,736 | ₩182,097 | -0.59% | 100.8만 |
|---|
| 2025.10.21 | ₩178,447 | ₩186,830 | ₩177,043 | ₩184,410 | +3.34% | 126.9만 |
|---|
| 2025.10.20 | ₩182,632 | ₩184,530 | ₩181,295 | ₩181,468 | -0.64% | 97만 |
|---|
| 2025.10.17 | ₩179,075 | ₩182,378 | ₩178,580 | ₩181,455 | +1.33% | 123.7만 |
|---|
| 2025.10.16 | ₩180,452 | ₩180,773 | ₩177,644 | ₩179,637 | -0.45% | 100.3만 |
|---|
| 2025.10.15 | ₩178,099 | ₩180,292 | ₩177,832 | ₩179,570 | +0.83% | 115.8만 |
|---|
| 2025.10.14 | ₩169,528 | ₩178,941 | ₩169,421 | ₩178,206 | +5.12% | 143.4만 |
|---|
| 2025.10.13 | ₩169,996 | ₩171,333 | ₩169,207 | ₩170,705 | +0.42% | 73.9만 |
|---|
| 2025.10.10 | ₩173,152 | ₩173,219 | ₩169,101 | ₩170,157 | -1.73% | 139.6만 |
|---|