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 | ₩179,040 | ₩179,774 | ₩176,462 | ₩177,811 | -0.69% | 69만 |
| 2026.10.08 | ₩176,302 | ₩180,202 | ₩175,233 | ₩180,082 | +2.14% | 116.5만 |
| 2026.10.07 | ₩180,883 | ₩180,977 | ₩176,796 | ₩178,786 | -1.16% | 107.5만 |
| 2026.10.06 | ₩181,751 | ₩185,184 | ₩181,377 | ₩184,316 | +1.41% | 74.2만 |
| 2026.10.05 | ₩181,925 | ₩182,833 | ₩179,855 | ₩180,816 | -0.61% | 107.4만 |
| 2026.10.02 | ₩186,212 | ₩187,481 | ₩180,469 | ₩182,459 | -2.02% | 145.7만 |
| 2026.10.01 | ₩180,496 | ₩183,381 | ₩176,809 | ₩182,125 | +0.90% | 102.5만 |
| 2026.09.30 | ₩183,528 | ₩183,528 | ₩179,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,975 |
| -1.94% |
| 129.1만 |
| 2026.09.29 | ₩183,114 | ₩183,180 | ₩179,427 | ₩181,484 | -0.89% | 116.1만 |
|---|
| 2026.09.28 | ₩180,522 | ₩185,998 | ₩180,522 | ₩182,325 | +1.00% | 136.1만 |
|---|
| 2026.09.25 | ₩182,512 | ₩184,262 | ₩180,910 | ₩183,434 | +0.50% | 159.7만 |
|---|
| 2026.09.24 | ₩180,122 | ₩182,780 | ₩179,307 | ₩181,537 | +0.79% | 91만 |
|---|
| 2026.09.23 | ₩180,990 | ₩184,983 | ₩180,482 | ₩180,669 | -0.18% | 129.7만 |
|---|
| 2026.09.22 | ₩184,195 | ₩186,212 | ₩182,152 | ₩183,741 | -0.25% | 145.8만 |
|---|
| 2026.09.21 | ₩179,400 | ₩182,593 | ₩177,010 | ₩180,977 | +0.88% | 87.7만 |
|---|
| 2026.09.18 | ₩177,103 | ₩179,641 | ₩176,449 | ₩177,718 | +0.35% | 307.7만 |
|---|
| 2026.09.17 | ₩181,644 | ₩182,967 | ₩177,584 | ₩179,400 | -1.24% | 82.7만 |
|---|
| 2026.09.16 | ₩179,708 | ₩181,230 | ₩175,500 | ₩177,157 | -1.42% | 89만 |
|---|
| 2026.09.15 | ₩179,561 | ₩180,576 | ₩177,197 | ₩179,240 | -0.18% | 100.1만 |
|---|
| 2026.09.14 | ₩176,649 | ₩180,416 | ₩176,649 | ₩179,280 | +1.49% | 93.9만 |
|---|
| 2026.09.11 | ₩180,402 | ₩180,402 | ₩176,756 | ₩180,202 | -0.11% | 86.5만 |
|---|
| 2026.09.10 | ₩179,895 | ₩182,179 | ₩173,978 | ₩176,943 | -1.64% | 113.1만 |
|---|
| 2026.09.09 | ₩182,766 | ₩183,514 | ₩178,305 | ₩180,375 | -1.31% | 117.8만 |
|---|
| 2026.09.08 | ₩187,628 | ₩188,256 | ₩182,072 | ₩182,179 | -2.90% | 85.8만 |
|---|
| 2026.09.04 | ₩188,710 | ₩190,072 | ₩187,721 | ₩189,297 | +0.31% | 56.1만 |
|---|
| 2026.09.03 | ₩189,391 | ₩192,516 | ₩186,586 | ₩189,391 | 0.00% | 61.3만 |
|---|
| 2026.09.02 | ₩188,349 | ₩189,631 | ₩187,521 | ₩187,922 | -0.23% | 70.7만 |
|---|
| 2026.09.01 | ₩189,738 | ₩191,982 | ₩187,054 | ₩187,267 | -1.30% | 93.3만 |
|---|
| 2026.08.31 | ₩192,329 | ₩193,785 | ₩191,381 | ₩191,595 | -0.38% | 70.5만 |
|---|
| 2026.08.28 | ₩195,748 | ₩199,261 | ₩192,783 | ₩195,294 | -0.23% | 81.6만 |
|---|
| 2026.08.27 | ₩195,829 | ₩197,658 | ₩193,571 | ₩193,839 | -1.02% | 63.2만 |
|---|
| 2026.08.26 | ₩201,812 | ₩203,094 | ₩197,805 | ₩197,912 | -1.93% | 90.5만 |
|---|
| 2026.08.25 | ₩199,702 | ₩201,679 | ₩196,149 | ₩201,452 | +0.88% | 74.5만 |
|---|
| 2026.08.24 | ₩197,071 | ₩199,742 | ₩195,882 | ₩196,937 | -0.07% | 53.6만 |
|---|
| 2026.08.21 | ₩194,934 | ₩197,752 | ₩193,251 | ₩196,456 | +0.78% | 75.9만 |
|---|
| 2026.08.20 | ₩194,773 | ₩195,949 | ₩189,725 | ₩193,825 | -0.49% | 105.5만 |
|---|
| 2026.08.19 | ₩194,266 | ₩205,886 | ₩194,266 | ₩198,446 | +2.15% | 199.4만 |
|---|
| 2026.08.18 | ₩195,201 | ₩195,268 | ₩189,297 | ₩190,807 | -2.25% | 160.4만 |
|---|
| 2026.08.17 | ₩197,044 | ₩197,511 | ₩193,491 | ₩194,266 | -1.41% | 104.5만 |
|---|
| 2026.08.14 | ₩198,273 | ₩200,303 | ₩196,910 | ₩198,032 | -0.12% | 74만 |
|---|
| 2026.08.13 | ₩201,745 | ₩201,826 | ₩197,979 | ₩199,421 | -1.15% | 87.3만 |
|---|
| 2026.08.12 | ₩204,604 | ₩204,884 | ₩197,298 | ₩198,380 | -3.04% | 96.1만 |
|---|
| 2026.08.11 | ₩201,345 | ₩204,670 | ₩201,051 | ₩204,230 | +1.43% | 78.1만 |
|---|
| 2026.08.10 | ₩205,245 | ₩205,245 | ₩199,555 | ₩200,343 | -2.39% | 63.9만 |
|---|
| 2026.08.07 | ₩203,963 | ₩207,689 | ₩202,974 | ₩207,141 | +1.56% | 58.7만 |
|---|
| 2026.08.06 | ₩205,685 | ₩206,046 | ₩200,477 | ₩202,119 | -1.73% | 65.2만 |
|---|
| 2026.08.05 | ₩203,682 | ₩208,317 | ₩202,760 | ₩206,981 | +1.62% | 76.3만 |
|---|
| 2026.08.04 | ₩202,573 | ₩206,153 | ₩201,091 | ₩204,670 | +1.04% | 71만 |
|---|
| 2026.08.03 | ₩198,820 | ₩203,415 | ₩197,685 | ₩200,957 | +1.07% | 61.4만 |
|---|
| 2026.07.31 | ₩200,263 | ₩200,877 | ₩194,546 | ₩194,854 | -2.70% | 109.4만 |
|---|
| 2026.07.30 | ₩202,827 | ₩202,921 | ₩197,378 | ₩200,383 | -1.21% | 79.2만 |
|---|
| 2026.07.29 | ₩204,350 | ₩208,263 | ₩200,143 | ₩200,610 | -1.83% | 79.9만 |
|---|
| 2026.07.28 | ₩204,617 | ₩207,729 | ₩204,216 | ₩206,994 | +1.16% | 97.3만 |
|---|
| 2026.07.27 | ₩203,589 | ₩206,206 | ₩201,118 | ₩201,692 | -0.93% | 45.7만 |
|---|
| 2026.07.24 | ₩196,256 | ₩203,361 | ₩195,401 | ₩200,169 | +1.99% | 72.4만 |
|---|
| 2026.07.23 | ₩195,001 | ₩197,218 | ₩194,039 | ₩195,735 | +0.38% | 109.5만 |
|---|
| 2026.07.22 | ₩197,658 | ₩200,744 | ₩196,056 | ₩198,981 | +0.67% | 101.7만 |
|---|
| 2026.07.21 | ₩196,323 | ₩197,405 | ₩194,159 | ₩196,603 | +0.14% | 97.1만 |
|---|
| 2026.07.20 | ₩203,361 | ₩203,615 | ₩195,829 | ₩196,256 | -3.49% | 71.3만 |
|---|
| 2026.07.17 | ₩206,126 | ₩210,373 | ₩200,944 | ₩201,358 | -2.31% | 77.6만 |
|---|
| 2026.07.16 | ₩203,655 | ₩209,652 | ₩203,655 | ₩208,103 | +2.18% | 128.8만 |
|---|
| 2026.07.15 | ₩203,749 | ₩207,395 | ₩203,321 | ₩204,604 | +0.42% | 83.8만 |
|---|
| 2026.07.14 | ₩202,026 | ₩204,256 | ₩197,471 | ₩203,722 | +0.84% | 136만 |
|---|
| 2026.07.13 | ₩199,047 | ₩201,612 | ₩196,550 | ₩197,872 | -0.59% | 74만 |
|---|
| 2026.07.10 | ₩200,837 | ₩204,323 | ₩199,368 | ₩199,662 | -0.59% | 77.8만 |
|---|
| 2026.07.09 | ₩196,804 | ₩200,597 | ₩194,586 | ₩198,019 | +0.62% | 76.6만 |
|---|
| 2026.07.08 | ₩199,822 | ₩200,370 | ₩193,772 | ₩194,426 | -2.70% | 117만 |
|---|
| 2026.07.07 | ₩206,620 | ₩208,370 | ₩201,839 | ₩202,533 | -1.98% | 127.3만 |
|---|
| 2026.07.06 | ₩210,026 | ₩210,654 | ₩206,006 | ₩207,195 | -1.35% | 79.9만 |
|---|
| 2026.07.02 | ₩212,110 | ₩213,339 | ₩206,754 | ₩209,879 | -1.05% | 86.5만 |
|---|
| 2026.07.01 | ₩217,586 | ₩220,003 | ₩210,120 | ₩210,187 | -3.40% | 112.3만 |
|---|
| 2026.06.30 | ₩220,377 | ₩220,965 | ₩217,559 | ₩220,043 | -0.15% | 137.1만 |
|---|
| 2026.06.29 | ₩218,267 | ₩220,377 | ₩214,861 | ₩220,217 | +0.89% | 66.6만 |
|---|
| 2026.06.26 | ₩217,012 | ₩222,020 | ₩216,077 | ₩219,229 | +1.02% | 166.3만 |
|---|
| 2026.06.25 | ₩217,292 | ₩221,005 | ₩214,487 | ₩216,477 | -0.37% | 115.9만 |
|---|
| 2026.06.24 | ₩204,938 | ₩219,523 | ₩204,938 | ₩215,075 | +4.95% | 144.7만 |
|---|
| 2026.06.23 | ₩200,917 | ₩205,659 | ₩200,022 | ₩201,625 | +0.35% | 125.3만 |
|---|
| 2026.06.22 | ₩207,008 | ₩208,651 | ₩201,892 | ₩202,907 | -1.98% | 147.2만 |
|---|
| 2026.06.18 | ₩204,109 | ₩210,921 | ₩202,854 | ₩207,916 | +1.86% | 185.1만 |
|---|
| 2026.06.17 | ₩203,749 | ₩211,028 | ₩199,862 | ₩199,889 | -1.89% | 178.6만 |
|---|
| 2026.06.16 | ₩199,608 | ₩206,126 | ₩199,608 | ₩204,710 | +2.56% | 170.1만 |
|---|
| 2026.06.15 | ₩200,330 | ₩203,789 | ₩197,645 | ₩198,620 | -0.85% | 114.8만 |
|---|
| 2026.06.12 | ₩196,483 | ₩198,754 | ₩194,747 | ₩196,470 | -0.01% | 118.7만 |
|---|
| 2026.06.11 | ₩186,453 | ₩196,937 | ₩186,453 | ₩196,617 | +5.45% | 112.2만 |
|---|
| 2026.06.10 | ₩191,728 | ₩192,583 | ₩184,716 | ₩185,518 | -3.24% | 94.8만 |
|---|
| 2026.06.09 | ₩186,359 | ₩195,708 | ₩186,065 | ₩192,516 | +3.30% | 143.6만 |
|---|
| 2026.06.08 | ₩183,848 | ₩184,903 | ₩182,673 | ₩183,194 | -0.36% | 63.6만 |
|---|
| 2026.06.05 | ₩185,130 | ₩186,185 | ₩183,394 | ₩184,195 | -0.51% | 103.4만 |
|---|
| 2026.06.04 | ₩185,504 | ₩188,483 | ₩184,422 | ₩186,746 | +0.67% | 76.4만 |
|---|
| 2026.06.03 | ₩183,608 | ₩186,225 | ₩182,112 | ₩183,541 | -0.04% | 94.5만 |
|---|
| 2026.06.02 | ₩184,690 | ₩186,546 | ₩183,127 | ₩186,359 | +0.90% | 71만 |
|---|
| 2026.06.01 | ₩185,678 | ₩187,014 | ₩182,873 | ₩184,823 | -0.46% | 134.7만 |
|---|
| 2026.05.29 | ₩184,569 | ₩187,601 | ₩183,367 | ₩185,037 | +0.25% | 118.3만 |
|---|
| 2026.05.28 | ₩185,264 | ₩185,998 | ₩182,780 | ₩184,503 | -0.41% | 71.7만 |
|---|
| 2026.05.27 | ₩185,852 | ₩192,864 | ₩185,852 | ₩186,933 | +0.58% | 132.9만 |
|---|
| 2026.05.26 | ₩180,776 | ₩184,863 | ₩179,668 | ₩184,115 | +1.85% | 125.2만 |
|---|
| 2026.05.22 | ₩180,576 | ₩180,977 | ₩176,582 | ₩179,414 | -0.64% | 104.8만 |
|---|
| 2026.05.21 | ₩178,866 | ₩180,749 | ₩176,155 | ₩179,654 | +0.44% | 155만 |
|---|
| 2026.05.20 | ₩171,681 | ₩182,192 | ₩169,023 | ₩182,058 | +6.04% | 194.4만 |
|---|
| 2026.05.19 | ₩168,288 | ₩168,475 | ₩164,482 | ₩165,804 | -1.48% | 192.4만 |
|---|
| 2026.05.18 | ₩170,772 | ₩173,030 | ₩168,301 | ₩169,584 | -0.70% | 118.5만 |
|---|
| 2026.05.15 | ₩175,901 | ₩176,342 | ₩168,408 | ₩168,582 | -4.16% | 127.5만 |
|---|
| 2026.05.14 | ₩179,547 | ₩179,668 | ₩176,088 | ₩176,302 | -1.81% | 91.9만 |
|---|
| 2026.05.13 | ₩178,265 | ₩178,853 | ₩175,834 | ₩177,477 | -0.44% | 91.6만 |
|---|
| 2026.05.12 | ₩181,070 | ₩181,765 | ₩176,622 | ₩179,534 | -0.85% | 91.2만 |
|---|
| 2026.05.11 | ₩183,861 | ₩184,770 | ₩179,975 | ₩180,509 | -1.82% | 98만 |
|---|
| 2026.05.08 | ₩184,169 | ₩185,371 | ₩182,352 | ₩184,169 | 0.00% | 75만 |
|---|
| 2026.05.07 | ₩190,152 | ₩191,635 | ₩182,820 | ₩183,100 | -3.71% | 91.1만 |
|---|
| 2026.05.06 | ₩188,656 | ₩191,755 | ₩187,134 | ₩189,124 | +0.25% | 166.4만 |
|---|
| 2026.05.05 | ₩181,097 | ₩184,663 | ₩180,683 | ₩183,354 | +1.25% | 72.5만 |
|---|
| 2026.05.04 | ₩184,743 | ₩185,758 | ₩179,694 | ₩180,375 | -2.36% | 83.6만 |
|---|
| 2026.05.01 | ₩191,528 | ₩191,635 | ₩186,199 | ₩186,773 | -2.48% | 78만 |
|---|
| 2026.04.30 | ₩187,721 | ₩190,112 | ₩187,000 | ₩189,845 | +1.13% | 97.3만 |
|---|
| 2026.04.29 | ₩190,820 | ₩191,902 | ₩185,397 | ₩186,412 | -2.31% | 93.5만 |
|---|
| 2026.04.28 | ₩198,072 | ₩198,700 | ₩191,127 | ₩191,969 | -3.08% | 75.6만 |
|---|
| 2026.04.27 | ₩195,001 | ₩198,219 | ₩193,505 | ₩196,817 | +0.93% | 78.3만 |
|---|
| 2026.04.24 | ₩198,901 | ₩200,330 | ₩195,775 | ₩195,855 | -1.53% | 82.9만 |
|---|
| 2026.04.23 | ₩198,660 | ₩200,290 | ₩195,508 | ₩199,341 | +0.34% | 72.4만 |
|---|
| 2026.04.22 | ₩200,477 | ₩200,944 | ₩197,178 | ₩197,698 | -1.39% | 74.3만 |
|---|
| 2026.04.21 | ₩205,218 | ₩205,525 | ₩197,765 | ₩198,099 | -3.47% | 108.8만 |
|---|
| 2026.04.20 | ₩194,867 | ₩196,790 | ₩193,798 | ₩196,723 | +0.95% | 82.7만 |
|---|
| 2026.04.17 | ₩188,736 | ₩199,675 | ₩188,736 | ₩195,909 | +3.80% | 165만 |
|---|
| 2026.04.16 | ₩188,857 | ₩189,645 | ₩185,130 | ₩185,518 | -1.77% | 72.1만 |
|---|
| 2026.04.15 | ₩188,616 | ₩188,950 | ₩186,105 | ₩187,160 | -0.77% | 86.1만 |
|---|
| 2026.04.14 | ₩189,084 | ₩192,182 | ₩188,977 | ₩189,578 | +0.26% | 102.5만 |
|---|
| 2026.04.13 | ₩188,282 | ₩189,645 | ₩185,785 | ₩188,736 | +0.24% | 108.9만 |
|---|
| 2026.04.10 | ₩187,294 | ₩187,975 | ₩185,264 | ₩187,147 | -0.08% | 123.3만 |
|---|
| 2026.04.09 | ₩184,075 | ₩189,725 | ₩183,648 | ₩187,294 | +1.75% | 122.9만 |
|---|
| 2026.04.08 | ₩185,932 | ₩190,286 | ₩184,543 | ₩185,865 | -0.04% | 105.1만 |
|---|
| 2026.04.07 | ₩180,870 | ₩180,950 | ₩176,462 | ₩177,758 | -1.72% | 88.6만 |
|---|
| 2026.04.06 | ₩179,641 | ₩184,129 | ₩178,332 | ₩184,062 | +2.46% | 94.1만 |
|---|
| 2026.04.02 | ₩179,107 | ₩184,810 | ₩177,036 | ₩181,417 | +1.29% | 74만 |
|---|
| 2026.04.01 | ₩181,644 | ₩184,316 | ₩180,776 | ₩182,780 | +0.63% | 96.6만 |
|---|
| 2026.03.31 | ₩179,026 | ₩184,556 | ₩177,704 | ₩182,272 | +1.81% | 133.4만 |
|---|
| 2026.03.30 | ₩178,345 | ₩178,345 | ₩173,524 | ₩174,245 | -2.30% | 231.8만 |
|---|
| 2026.03.27 | ₩176,983 | ₩177,998 | ₩174,659 | ₩175,126 | -1.05% | 160.7만 |
|---|
| 2026.03.26 | ₩180,416 | ₩183,741 | ₩177,290 | ₩177,945 | -1.37% | 161.5만 |
|---|
| 2026.03.25 | ₩185,344 | ₩185,344 | ₩177,170 | ₩182,860 | -1.34% | 119.8만 |
|---|
| 2026.03.24 | ₩182,379 | ₩184,930 | ₩181,310 | ₩182,259 | -0.07% | 152.9만 |
|---|
| 2026.03.23 | ₩180,709 | ₩185,945 | ₩179,708 | ₩184,289 | +1.98% | 143.4만 |
|---|
| 2026.03.20 | ₩181,364 | ₩182,406 | ₩174,485 | ₩176,302 | -2.79% | 284.7만 |
|---|
| 2026.03.19 | ₩181,511 | ₩182,886 | ₩177,731 | ₩182,406 | +0.49% | 145.5만 |
|---|
| 2026.03.18 | ₩187,655 | ₩188,416 | ₩182,112 | ₩182,900 | -2.53% | 116.8만 |
|---|
| 2026.03.17 | ₩191,581 | ₩192,329 | ₩188,656 | ₩189,017 | -1.34% | 75.1만 |
|---|
| 2026.03.16 | ₩184,890 | ₩189,898 | ₩183,341 | ₩189,885 | +2.70% | 167.1만 |
|---|
| 2026.03.13 | ₩187,948 | ₩188,269 | ₩182,138 | ₩182,566 | -2.86% | 202.8만 |
|---|
| 2026.03.12 | ₩188,857 | ₩189,711 | ₩184,062 | ₩184,342 | -2.39% | 133.2만 |
|---|
| 2026.03.11 | ₩193,652 | ₩194,119 | ₩190,419 | ₩191,314 | -1.21% | 116.6만 |
|---|
| 2026.03.10 | ₩196,536 | ₩199,929 | ₩193,091 | ₩194,533 | -1.02% | 108.7만 |
|---|
| 2026.03.09 | ₩192,957 | ₩197,485 | ₩188,723 | ₩196,510 | +1.84% | 133.5만 |
|---|
| 2026.03.06 | ₩197,338 | ₩198,166 | ₩193,344 | ₩197,244 | -0.05% | 99.6만 |
|---|
| 2026.03.05 | ₩202,867 | ₩205,338 | ₩198,700 | ₩199,862 | -1.48% | 92.6만 |
|---|
| 2026.03.04 | ₩206,847 | ₩206,847 | ₩202,961 | ₩205,098 | -0.85% | 100.2만 |
|---|
| 2026.03.03 | ₩200,089 | ₩206,874 | ₩197,672 | ₩205,231 | +2.57% | 123.5만 |
|---|
| 2026.03.02 | ₩204,951 | ₩208,918 | ₩202,119 | ₩206,059 | +0.54% | 108.2만 |
|---|
| 2026.02.27 | ₩210,761 | ₩214,367 | ₩209,559 | ₩210,013 | -0.35% | 131.6만 |
|---|
| 2026.02.26 | ₩211,896 | ₩212,617 | ₩208,717 | ₩211,896 | 0.00% | 83.5만 |
|---|
| 2026.02.25 | ₩213,392 | ₩213,392 | ₩203,669 | ₩209,839 | -1.66% | 116.6만 |
|---|
| 2026.02.24 | ₩211,816 | ₩215,369 | ₩211,803 | ₩213,205 | +0.66% | 87.8만 |
|---|
| 2026.02.23 | ₩216,370 | ₩218,000 | ₩209,385 | ₩211,616 | -2.20% | 91.5만 |
|---|
| 2026.02.20 | ₩214,020 | ₩218,374 | ₩213,606 | ₩216,370 | +1.10% | 120.8만 |
|---|
| 2026.02.19 | ₩213,205 | ₩218,374 | ₩213,205 | ₩213,966 | +0.36% | 122.8만 |
|---|
| 2026.02.18 | ₩216,237 | ₩224,224 | ₩212,804 | ₩213,699 | -1.17% | 258.6만 |
|---|
| 2026.02.17 | ₩221,005 | ₩223,142 | ₩214,380 | ₩218,815 | -0.99% | 214만 |
|---|
| 2026.02.13 | ₩217,706 | ₩224,865 | ₩217,092 | ₩221,873 | +1.91% | 123.7만 |
|---|
| 2026.02.12 | ₩217,492 | ₩221,205 | ₩215,168 | ₩217,185 | -0.14% | 127.9만 |
|---|
| 2026.02.11 | ₩213,352 | ₩216,597 | ₩212,003 | ₩215,663 | +1.08% | 113.4만 |
|---|
| 2026.02.10 | ₩206,246 | ₩216,411 | ₩205,178 | ₩215,395 | +4.44% | 165만 |
|---|
| 2026.02.09 | ₩205,018 | ₩207,021 | ₩201,305 | ₩203,361 | -0.81% | 70.8만 |
|---|
| 2026.02.06 | ₩201,759 | ₩207,716 | ₩200,490 | ₩204,724 | +1.47% | 174.6만 |
|---|
| 2026.02.05 | ₩200,637 | ₩204,163 | ₩199,528 | ₩201,144 | +0.25% | 94.3만 |
|---|
| 2026.02.04 | ₩197,471 | ₩203,014 | ₩196,710 | ₩200,984 | +1.78% | 148.6만 |
|---|
| 2026.02.03 | ₩194,333 | ₩206,888 | ₩191,368 | ₩195,615 | +0.66% | 214.1만 |
|---|
| 2026.02.02 | ₩192,984 | ₩195,281 | ₩190,727 | ₩194,306 | +0.69% | 119만 |
|---|
| 2026.01.30 | ₩193,758 | ₩195,655 | ₩190,553 | ₩192,984 | -0.40% | 101.3만 |
|---|
| 2026.01.29 | ₩193,652 | ₩197,979 | ₩191,568 | ₩196,430 | +1.43% | 115.7만 |
|---|
| 2026.01.28 | ₩191,301 | ₩197,498 | ₩190,393 | ₩193,652 | +1.23% | 99.5만 |
|---|
| 2026.01.27 | ₩191,060 | ₩192,343 | ₩189,284 | ₩191,087 | +0.01% | 121만 |
|---|
| 2026.01.26 | ₩193,959 | ₩194,373 | ₩191,247 | ₩192,249 | -0.88% | 89.8만 |
|---|
| 2026.01.23 | ₩196,830 | ₩197,698 | ₩192,343 | ₩193,558 | -1.66% | 79.8만 |
|---|
| 2026.01.22 | ₩199,408 | ₩201,812 | ₩195,588 | ₩197,084 | -1.17% | 129.2만 |
|---|
| 2026.01.21 | ₩193,518 | ₩201,024 | ₩191,995 | ₩198,393 | +2.52% | 109.4만 |
|---|
| 2026.01.20 | ₩193,064 | ₩195,949 | ₩190,526 | ₩192,156 | -0.47% | 115.4만 |
|---|
| 2026.01.16 | ₩198,380 | ₩201,131 | ₩194,493 | ₩195,909 | -1.25% | 109.8만 |
|---|
| 2026.01.15 | ₩194,586 | ₩199,381 | ₩192,850 | ₩199,061 | +2.30% | 126.3만 |
|---|
| 2026.01.14 | ₩197,538 | ₩199,475 | ₩192,356 | ₩193,558 | -2.01% | 185.4만 |
|---|
| 2026.01.13 | ₩197,351 | ₩200,076 | ₩196,336 | ₩198,754 | +0.71% | 152.1만 |
|---|
| 2026.01.12 | ₩193,518 | ₩199,328 | ₩191,221 | ₩196,269 | +1.42% | 201.5만 |
|---|
| 2026.01.09 | ₩184,930 | ₩195,668 | ₩184,195 | ₩194,172 | +5.00% | 249.1만 |
|---|
| 2026.01.08 | ₩178,479 | ₩184,476 | ₩177,317 | ₩181,057 | +1.44% | 158.3만 |
|---|
| 2026.01.07 | ₩183,260 | ₩185,665 | ₩178,198 | ₩180,042 | -1.76% | 122.4만 |
|---|
| 2026.01.06 | ₩180,309 | ₩182,138 | ₩177,050 | ₩181,765 | +0.81% | 74.6만 |
|---|
| 2026.01.05 | ₩179,641 | ₩183,781 | ₩179,307 | ₩181,845 | +1.23% | 71.7만 |
|---|
| 2026.01.02 | ₩180,589 | ₩181,818 | ₩178,799 | ₩181,083 | +0.27% | 79.2만 |
|---|
| 2025.12.31 | ₩181,818 | ₩182,553 | ₩180,576 | ₩180,603 | -0.67% | 59.7만 |
|---|
| 2025.12.30 | ₩183,634 | ₩184,249 | ₩180,923 | ₩182,446 | -0.65% | 53.8만 |
|---|
| 2025.12.29 | ₩185,811 | ₩186,573 | ₩182,619 | ₩184,235 | -0.85% | 61.2만 |
|---|
| 2025.12.26 | ₩186,346 | ₩187,307 | ₩184,369 | ₩185,811 | -0.29% | 46.2만 |
|---|
| 2025.12.24 | ₩184,569 | ₩186,640 | ₩183,715 | ₩186,426 | +1.01% | 44.5만 |
|---|
| 2025.12.23 | ₩186,506 | ₩187,895 | ₩183,982 | ₩184,703 | -0.97% | 78.1만 |
|---|
| 2025.12.22 | ₩185,838 | ₩187,842 | ₩185,464 | ₩186,533 | +0.37% | 79.6만 |
|---|
| 2025.12.19 | ₩184,289 | ₩187,067 | ₩182,152 | ₩186,706 | +1.31% | 348.7만 |
|---|
| 2025.12.18 | ₩189,805 | ₩192,169 | ₩186,039 | ₩186,306 | -1.84% | 135.8만 |
|---|
| 2025.12.17 | ₩182,379 | ₩188,616 | ₩181,431 | ₩185,865 | +1.91% | 129.7만 |
|---|
| 2025.12.16 | ₩188,429 | ₩189,391 | ₩183,594 | ₩185,210 | -1.71% | 113.3만 |
|---|
| 2025.12.15 | ₩187,294 | ₩189,257 | ₩185,758 | ₩187,601 | +0.16% | 144.1만 |
|---|
| 2025.12.12 | ₩187,214 | ₩188,389 | ₩184,796 | ₩185,852 | -0.73% | 132.6만 |
|---|
| 2025.12.11 | ₩186,680 | ₩189,097 | ₩185,718 | ₩186,746 | +0.04% | 131.9만 |
|---|
| 2025.12.10 | ₩177,985 | ₩186,012 | ₩177,985 | ₩185,170 | +4.04% | 264.4만 |
|---|
| 2025.12.09 | ₩172,896 | ₩181,484 | ₩171,226 | ₩177,611 | +2.73% | 304.7만 |
|---|
| 2025.12.08 | ₩186,453 | ₩186,453 | ₩181,177 | ₩181,911 | -2.44% | 235.6만 |
|---|
| 2025.12.05 | ₩187,962 | ₩189,992 | ₩185,558 | ₩185,571 | -1.27% | 104.3만 |
|---|
| 2025.12.04 | ₩193,157 | ₩193,678 | ₩187,160 | ₩188,403 | -2.46% | 133.1만 |
|---|
| 2025.12.03 | ₩186,319 | ₩191,728 | ₩186,319 | ₩190,606 | +2.30% | 123.5만 |
|---|
| 2025.12.02 | ₩186,145 | ₩187,254 | ₩184,022 | ₩185,785 | -0.19% | 84.3만 |
|---|
| 2025.12.01 | ₩183,594 | ₩188,763 | ₩182,659 | ₩186,827 | +1.76% | 83.6만 |
|---|
| 2025.11.28 | ₩187,948 | ₩187,948 | ₩185,691 | ₩186,760 | -0.63% | 37.6만 |
|---|
| 2025.11.26 | ₩184,222 | ₩188,630 | ₩183,968 | ₩187,668 | +1.87% | 101.5만 |
|---|
| 2025.11.25 | ₩175,554 | ₩185,437 | ₩175,367 | ₩184,783 | +5.26% | 129.8만 |
|---|
| 2025.11.24 | ₩175,808 | ₩175,808 | ₩173,724 | ₩174,098 | -0.97% | 98.9만 |
|---|
| 2025.11.21 | ₩169,971 | ₩177,691 | ₩169,971 | ₩175,808 | +3.43% | 155.1만 |
|---|
| 2025.11.20 | ₩169,610 | ₩172,242 | ₩166,632 | ₩168,622 | -0.58% | 122만 |
|---|
| 2025.11.19 | ₩169,797 | ₩170,171 | ₩166,993 | ₩168,756 | -0.61% | 86.5만 |
|---|
| 2025.11.18 | ₩167,059 | ₩169,570 | ₩165,483 | ₩168,796 | +1.04% | 93.3만 |
|---|
| 2025.11.17 | ₩173,136 | ₩173,484 | ₩168,689 | ₩169,196 | -2.28% | 145.6만 |
|---|
| 2025.11.14 | ₩175,968 | ₩178,078 | ₩173,804 | ₩174,085 | -1.07% | 106.2만 |
|---|
| 2025.11.13 | ₩179,374 | ₩181,724 | ₩175,821 | ₩176,155 | -1.79% | 81.6만 |
|---|
| 2025.11.12 | ₩181,404 | ₩183,314 | ₩179,654 | ₩181,083 | -0.18% | 72.6만 |
|---|
| 2025.11.11 | ₩181,097 | ₩182,138 | ₩179,107 | ₩181,177 | +0.04% | 55.8만 |
|---|
| 2025.11.10 | ₩178,960 | ₩180,990 | ₩176,970 | ₩179,307 | +0.19% | 75만 |
|---|
| 2025.11.07 | ₩176,449 | ₩178,840 | ₩174,966 | ₩178,679 | +1.26% | 90만 |
|---|
| 2025.11.06 | ₩179,067 | ₩179,067 | ₩176,088 | ₩177,183 | -1.05% | 65.4만 |
|---|
| 2025.11.05 | ₩178,746 | ₩180,482 | ₩176,035 | ₩178,506 | -0.13% | 74.2만 |
|---|
| 2025.11.04 | ₩175,928 | ₩179,628 | ₩175,634 | ₩178,546 | +1.49% | 98.8만 |
|---|
| 2025.11.03 | ₩178,599 | ₩179,387 | ₩176,168 | ₩178,051 | -0.31% | 95만 |
|---|
| 2025.10.31 | ₩177,651 | ₩180,522 | ₩175,273 | ₩180,242 | +1.46% | 62.1만 |
|---|
| 2025.10.30 | ₩179,507 | ₩182,753 | ₩177,170 | ₩178,412 | -0.61% | 123.5만 |
|---|
| 2025.10.29 | ₩182,980 | ₩187,428 | ₩176,983 | ₩179,774 | -1.75% | 224.6만 |
|---|
| 2025.10.28 | ₩179,654 | ₩186,947 | ₩178,319 | ₩185,317 | +3.15% | 129.2만 |
|---|
| 2025.10.27 | ₩184,209 | ₩188,082 | ₩183,808 | ₩185,224 | +0.55% | 99만 |
|---|
| 2025.10.24 | ₩185,264 | ₩186,399 | ₩183,528 | ₩184,209 | -0.57% | 105.1만 |
|---|
| 2025.10.23 | ₩182,486 | ₩184,035 | ₩179,654 | ₩182,579 | +0.05% | 61.5만 |
|---|
| 2025.10.22 | ₩182,980 | ₩185,958 | ₩181,537 | ₩181,898 | -0.59% | 100.8만 |
|---|
| 2025.10.21 | ₩178,252 | ₩186,626 | ₩176,849 | ₩184,209 | +3.34% | 126.9만 |
|---|
| 2025.10.20 | ₩182,432 | ₩184,329 | ₩181,097 | ₩181,270 | -0.64% | 97만 |
|---|
| 2025.10.17 | ₩178,880 | ₩182,179 | ₩178,385 | ₩181,257 | +1.33% | 123.7만 |
|---|
| 2025.10.16 | ₩180,255 | ₩180,576 | ₩177,450 | ₩179,441 | -0.45% | 100.3만 |
|---|
| 2025.10.15 | ₩177,905 | ₩180,095 | ₩177,637 | ₩179,374 | +0.83% | 115.8만 |
|---|
| 2025.10.14 | ₩169,343 | ₩178,746 | ₩169,236 | ₩178,011 | +5.12% | 143.4만 |
|---|
| 2025.10.13 | ₩169,811 | ₩171,146 | ₩169,023 | ₩170,519 | +0.42% | 73.9만 |
|---|
| 2025.10.10 | ₩172,963 | ₩173,030 | ₩168,916 | ₩169,971 | -1.73% | 139.6만 |
|---|