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 | ₩179,437 | ₩180,173 | ₩176,853 | ₩178,205 | -0.69% | 69만 |
| 2026.10.08 | ₩176,693 | ₩180,601 | ₩175,622 | ₩180,481 | +2.14% | 116.5만 |
| 2026.10.07 | ₩181,284 | ₩181,378 | ₩177,188 | ₩179,182 | -1.16% | 107.5만 |
| 2026.10.06 | ₩182,154 | ₩185,594 | ₩181,779 | ₩184,724 | +1.41% | 74.2만 |
| 2026.10.05 | ₩182,328 | ₩183,238 | ₩180,253 | ₩181,217 | -0.61% | 107.4만 |
| 2026.10.02 | ₩186,625 | ₩187,896 | ₩180,869 | ₩182,863 | -2.02% | 145.7만 |
| 2026.10.01 | ₩180,896 | ₩183,787 | ₩177,201 | ₩182,529 | +0.90% | 102.5만 |
| 2026.09.30 | ₩183,934 | ₩183,934 | ₩180,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,374 |
| -1.94% |
| 129.1만 |
| 2026.09.29 | ₩183,519 | ₩183,586 | ₩179,825 | ₩181,886 | -0.89% | 116.1만 |
|---|
| 2026.09.28 | ₩180,922 | ₩186,411 | ₩180,922 | ₩182,730 | +1.00% | 136.1만 |
|---|
| 2026.09.25 | ₩182,917 | ₩184,671 | ₩181,311 | ₩183,841 | +0.50% | 159.7만 |
|---|
| 2026.09.24 | ₩180,521 | ₩183,185 | ₩179,704 | ₩181,940 | +0.79% | 91만 |
|---|
| 2026.09.23 | ₩181,391 | ₩185,393 | ₩180,882 | ₩181,070 | -0.18% | 129.7만 |
|---|
| 2026.09.22 | ₩184,604 | ₩186,625 | ₩182,556 | ₩184,148 | -0.25% | 145.8만 |
|---|
| 2026.09.21 | ₩179,798 | ₩182,997 | ₩177,402 | ₩181,378 | +0.88% | 87.7만 |
|---|
| 2026.09.18 | ₩177,496 | ₩180,039 | ₩176,840 | ₩178,111 | +0.35% | 307.7만 |
|---|
| 2026.09.17 | ₩182,047 | ₩183,372 | ₩177,978 | ₩179,798 | -1.24% | 82.7만 |
|---|
| 2026.09.16 | ₩180,106 | ₩181,632 | ₩175,889 | ₩177,549 | -1.42% | 89만 |
|---|
| 2026.09.15 | ₩179,959 | ₩180,976 | ₩177,589 | ₩179,637 | -0.18% | 100.1만 |
|---|
| 2026.09.14 | ₩177,041 | ₩180,815 | ₩177,041 | ₩179,678 | +1.49% | 93.9만 |
|---|
| 2026.09.11 | ₩180,802 | ₩180,802 | ₩177,148 | ₩180,601 | -0.11% | 86.5만 |
|---|
| 2026.09.10 | ₩180,293 | ₩182,582 | ₩174,363 | ₩177,335 | -1.64% | 113.1만 |
|---|
| 2026.09.09 | ₩183,171 | ₩183,921 | ₩178,700 | ₩180,775 | -1.31% | 117.8만 |
|---|
| 2026.09.08 | ₩188,044 | ₩188,673 | ₩182,475 | ₩182,582 | -2.90% | 85.8만 |
|---|
| 2026.09.04 | ₩189,128 | ₩190,493 | ₩188,137 | ₩189,717 | +0.31% | 56.1만 |
|---|
| 2026.09.03 | ₩189,811 | ₩192,943 | ₩187,000 | ₩189,811 | 0.00% | 61.3만 |
|---|
| 2026.09.02 | ₩188,767 | ₩190,052 | ₩187,937 | ₩188,338 | -0.23% | 70.7만 |
|---|
| 2026.09.01 | ₩190,159 | ₩192,407 | ₩187,468 | ₩187,682 | -1.30% | 93.3만 |
|---|
| 2026.08.31 | ₩192,756 | ₩194,215 | ₩191,805 | ₩192,019 | -0.38% | 70.5만 |
|---|
| 2026.08.28 | ₩196,182 | ₩199,703 | ₩193,211 | ₩195,727 | -0.23% | 81.6만 |
|---|
| 2026.08.27 | ₩196,263 | ₩198,096 | ₩194,000 | ₩194,268 | -1.02% | 63.2만 |
|---|
| 2026.08.26 | ₩202,259 | ₩203,544 | ₩198,244 | ₩198,351 | -1.93% | 90.5만 |
|---|
| 2026.08.25 | ₩200,144 | ₩202,126 | ₩196,584 | ₩201,898 | +0.88% | 74.5만 |
|---|
| 2026.08.24 | ₩197,507 | ₩200,185 | ₩196,316 | ₩197,374 | -0.07% | 53.6만 |
|---|
| 2026.08.21 | ₩195,366 | ₩198,190 | ₩193,679 | ₩196,892 | +0.78% | 75.9만 |
|---|
| 2026.08.20 | ₩195,205 | ₩196,383 | ₩190,145 | ₩194,255 | -0.49% | 105.5만 |
|---|
| 2026.08.19 | ₩194,696 | ₩206,342 | ₩194,696 | ₩198,886 | +2.15% | 199.4만 |
|---|
| 2026.08.18 | ₩195,633 | ₩195,700 | ₩189,717 | ₩191,230 | -2.25% | 160.4만 |
|---|
| 2026.08.17 | ₩197,481 | ₩197,949 | ₩193,920 | ₩194,696 | -1.41% | 104.5만 |
|---|
| 2026.08.14 | ₩198,712 | ₩200,747 | ₩197,347 | ₩198,471 | -0.12% | 74만 |
|---|
| 2026.08.13 | ₩202,193 | ₩202,273 | ₩198,418 | ₩199,863 | -1.15% | 87.3만 |
|---|
| 2026.08.12 | ₩205,057 | ₩205,338 | ₩197,735 | ₩198,819 | -3.04% | 96.1만 |
|---|
| 2026.08.11 | ₩201,791 | ₩205,124 | ₩201,496 | ₩204,682 | +1.43% | 78.1만 |
|---|
| 2026.08.10 | ₩205,700 | ₩205,700 | ₩199,997 | ₩200,787 | -2.39% | 63.9만 |
|---|
| 2026.08.07 | ₩204,415 | ₩208,149 | ₩203,424 | ₩207,600 | +1.56% | 58.7만 |
|---|
| 2026.08.06 | ₩206,141 | ₩206,503 | ₩200,921 | ₩202,567 | -1.73% | 65.2만 |
|---|
| 2026.08.05 | ₩204,133 | ₩208,778 | ₩203,210 | ₩207,440 | +1.62% | 76.3만 |
|---|
| 2026.08.04 | ₩203,022 | ₩206,610 | ₩201,537 | ₩205,124 | +1.04% | 71만 |
|---|
| 2026.08.03 | ₩199,261 | ₩203,866 | ₩198,123 | ₩201,403 | +1.07% | 61.4만 |
|---|
| 2026.07.31 | ₩200,707 | ₩201,322 | ₩194,978 | ₩195,285 | -2.70% | 109.4만 |
|---|
| 2026.07.30 | ₩203,277 | ₩203,370 | ₩197,815 | ₩200,827 | -1.21% | 79.2만 |
|---|
| 2026.07.29 | ₩204,803 | ₩208,725 | ₩200,586 | ₩201,055 | -1.83% | 79.9만 |
|---|
| 2026.07.28 | ₩205,070 | ₩208,189 | ₩204,669 | ₩207,453 | +1.16% | 97.3만 |
|---|
| 2026.07.27 | ₩204,040 | ₩206,663 | ₩201,563 | ₩202,139 | -0.93% | 45.7만 |
|---|
| 2026.07.24 | ₩196,691 | ₩203,812 | ₩195,834 | ₩200,613 | +1.99% | 72.4만 |
|---|
| 2026.07.23 | ₩195,433 | ₩197,655 | ₩194,469 | ₩196,169 | +0.38% | 109.5만 |
|---|
| 2026.07.22 | ₩198,096 | ₩201,189 | ₩196,490 | ₩199,422 | +0.67% | 101.7만 |
|---|
| 2026.07.21 | ₩196,758 | ₩197,842 | ₩194,589 | ₩197,039 | +0.14% | 97.1만 |
|---|
| 2026.07.20 | ₩203,812 | ₩204,067 | ₩196,263 | ₩196,691 | -3.49% | 71.3만 |
|---|
| 2026.07.17 | ₩206,583 | ₩210,840 | ₩201,389 | ₩201,804 | -2.31% | 77.6만 |
|---|
| 2026.07.16 | ₩204,107 | ₩210,117 | ₩204,107 | ₩208,564 | +2.18% | 128.8만 |
|---|
| 2026.07.15 | ₩204,200 | ₩207,855 | ₩203,772 | ₩205,057 | +0.42% | 83.8만 |
|---|
| 2026.07.14 | ₩202,474 | ₩204,709 | ₩197,909 | ₩204,174 | +0.84% | 136만 |
|---|
| 2026.07.13 | ₩199,489 | ₩202,059 | ₩196,985 | ₩198,311 | -0.59% | 74만 |
|---|
| 2026.07.10 | ₩201,282 | ₩204,776 | ₩199,810 | ₩200,104 | -0.59% | 77.8만 |
|---|
| 2026.07.09 | ₩197,240 | ₩201,041 | ₩195,018 | ₩198,458 | +0.62% | 76.6만 |
|---|
| 2026.07.08 | ₩200,265 | ₩200,814 | ₩194,201 | ₩194,857 | -2.70% | 117만 |
|---|
| 2026.07.07 | ₩207,078 | ₩208,832 | ₩202,286 | ₩202,982 | -1.98% | 127.3만 |
|---|
| 2026.07.06 | ₩210,492 | ₩211,121 | ₩206,463 | ₩207,654 | -1.35% | 79.9만 |
|---|
| 2026.07.02 | ₩212,580 | ₩213,811 | ₩207,212 | ₩210,344 | -1.05% | 86.5만 |
|---|
| 2026.07.01 | ₩218,068 | ₩220,491 | ₩210,585 | ₩210,652 | -3.40% | 112.3만 |
|---|
| 2026.06.30 | ₩220,866 | ₩221,455 | ₩218,041 | ₩220,531 | -0.15% | 137.1만 |
|---|
| 2026.06.29 | ₩218,751 | ₩220,866 | ₩215,337 | ₩220,705 | +0.89% | 66.6만 |
|---|
| 2026.06.26 | ₩217,492 | ₩222,512 | ₩216,555 | ₩219,715 | +1.02% | 166.3만 |
|---|
| 2026.06.25 | ₩217,774 | ₩221,495 | ₩214,963 | ₩216,957 | -0.37% | 115.9만 |
|---|
| 2026.06.24 | ₩205,392 | ₩220,009 | ₩205,392 | ₩215,552 | +4.95% | 144.7만 |
|---|
| 2026.06.23 | ₩201,363 | ₩206,115 | ₩200,466 | ₩202,072 | +0.35% | 125.3만 |
|---|
| 2026.06.22 | ₩207,467 | ₩209,113 | ₩202,340 | ₩203,357 | -1.98% | 147.2만 |
|---|
| 2026.06.18 | ₩204,562 | ₩211,389 | ₩203,304 | ₩208,377 | +1.86% | 185.1만 |
|---|
| 2026.06.17 | ₩204,200 | ₩211,496 | ₩200,305 | ₩200,332 | -1.89% | 178.6만 |
|---|
| 2026.06.16 | ₩200,051 | ₩206,583 | ₩200,051 | ₩205,164 | +2.56% | 170.1만 |
|---|
| 2026.06.15 | ₩200,774 | ₩204,241 | ₩198,083 | ₩199,060 | -0.85% | 114.8만 |
|---|
| 2026.06.12 | ₩196,919 | ₩199,194 | ₩195,178 | ₩196,905 | -0.01% | 118.7만 |
|---|
| 2026.06.11 | ₩186,866 | ₩197,374 | ₩186,866 | ₩197,052 | +5.45% | 112.2만 |
|---|
| 2026.06.10 | ₩192,153 | ₩193,010 | ₩185,126 | ₩185,929 | -3.24% | 94.8만 |
|---|
| 2026.06.09 | ₩186,772 | ₩196,142 | ₩186,478 | ₩192,943 | +3.30% | 143.6만 |
|---|
| 2026.06.08 | ₩184,256 | ₩185,313 | ₩183,078 | ₩183,600 | -0.36% | 63.6만 |
|---|
| 2026.06.05 | ₩185,541 | ₩186,598 | ₩183,800 | ₩184,604 | -0.51% | 103.4만 |
|---|
| 2026.06.04 | ₩185,915 | ₩188,900 | ₩184,831 | ₩187,160 | +0.67% | 76.4만 |
|---|
| 2026.06.03 | ₩184,015 | ₩186,638 | ₩182,515 | ₩183,948 | -0.04% | 94.5만 |
|---|
| 2026.06.02 | ₩185,099 | ₩186,959 | ₩183,533 | ₩186,772 | +0.90% | 71만 |
|---|
| 2026.06.01 | ₩186,089 | ₩187,428 | ₩183,278 | ₩185,233 | -0.46% | 134.7만 |
|---|
| 2026.05.29 | ₩184,978 | ₩188,017 | ₩183,774 | ₩185,447 | +0.25% | 118.3만 |
|---|
| 2026.05.28 | ₩185,674 | ₩186,411 | ₩183,185 | ₩184,911 | -0.41% | 71.7만 |
|---|
| 2026.05.27 | ₩186,263 | ₩193,291 | ₩186,263 | ₩187,348 | +0.58% | 132.9만 |
|---|
| 2026.05.26 | ₩181,177 | ₩185,273 | ₩180,066 | ₩184,523 | +1.85% | 125.2만 |
|---|
| 2026.05.22 | ₩180,976 | ₩181,378 | ₩176,974 | ₩179,811 | -0.64% | 104.8만 |
|---|
| 2026.05.21 | ₩179,263 | ₩181,150 | ₩176,545 | ₩180,052 | +0.44% | 155만 |
|---|
| 2026.05.20 | ₩172,061 | ₩182,596 | ₩169,397 | ₩182,462 | +6.04% | 194.4만 |
|---|
| 2026.05.19 | ₩168,661 | ₩168,848 | ₩164,846 | ₩166,171 | -1.48% | 192.4만 |
|---|
| 2026.05.18 | ₩171,151 | ₩173,413 | ₩168,674 | ₩169,960 | -0.70% | 118.5만 |
|---|
| 2026.05.15 | ₩176,291 | ₩176,733 | ₩168,782 | ₩168,956 | -4.16% | 127.5만 |
|---|
| 2026.05.14 | ₩179,945 | ₩180,066 | ₩176,478 | ₩176,693 | -1.81% | 91.9만 |
|---|
| 2026.05.13 | ₩178,660 | ₩179,249 | ₩176,224 | ₩177,871 | -0.44% | 91.6만 |
|---|
| 2026.05.12 | ₩181,471 | ₩182,167 | ₩177,014 | ₩179,932 | -0.85% | 91.2만 |
|---|
| 2026.05.11 | ₩184,269 | ₩185,179 | ₩180,374 | ₩180,909 | -1.82% | 98만 |
|---|
| 2026.05.08 | ₩184,577 | ₩185,782 | ₩182,756 | ₩184,577 | 0.00% | 75만 |
|---|
| 2026.05.07 | ₩190,574 | ₩192,059 | ₩183,225 | ₩183,506 | -3.71% | 91.1만 |
|---|
| 2026.05.06 | ₩189,074 | ₩192,180 | ₩187,548 | ₩189,543 | +0.25% | 166.4만 |
|---|
| 2026.05.05 | ₩181,498 | ₩185,072 | ₩181,083 | ₩183,760 | +1.25% | 72.5만 |
|---|
| 2026.05.04 | ₩185,152 | ₩186,170 | ₩180,093 | ₩180,775 | -2.36% | 83.6만 |
|---|
| 2026.05.01 | ₩191,952 | ₩192,059 | ₩186,611 | ₩187,187 | -2.48% | 78만 |
|---|
| 2026.04.30 | ₩188,137 | ₩190,533 | ₩187,415 | ₩190,266 | +1.13% | 97.3만 |
|---|
| 2026.04.29 | ₩191,243 | ₩192,327 | ₩185,808 | ₩186,826 | -2.31% | 93.5만 |
|---|
| 2026.04.28 | ₩198,511 | ₩199,141 | ₩191,551 | ₩192,394 | -3.08% | 75.6만 |
|---|
| 2026.04.27 | ₩195,433 | ₩198,659 | ₩193,933 | ₩197,253 | +0.93% | 78.3만 |
|---|
| 2026.04.24 | ₩199,341 | ₩200,774 | ₩196,209 | ₩196,289 | -1.53% | 82.9만 |
|---|
| 2026.04.23 | ₩199,100 | ₩200,733 | ₩195,941 | ₩199,783 | +0.34% | 72.4만 |
|---|
| 2026.04.22 | ₩200,921 | ₩201,389 | ₩197,615 | ₩198,137 | -1.39% | 74.3만 |
|---|
| 2026.04.21 | ₩205,673 | ₩205,981 | ₩198,204 | ₩198,538 | -3.47% | 108.8만 |
|---|
| 2026.04.20 | ₩195,299 | ₩197,226 | ₩194,228 | ₩197,159 | +0.95% | 82.7만 |
|---|
| 2026.04.17 | ₩189,155 | ₩200,118 | ₩189,155 | ₩196,343 | +3.80% | 165만 |
|---|
| 2026.04.16 | ₩189,275 | ₩190,065 | ₩185,541 | ₩185,929 | -1.77% | 72.1만 |
|---|
| 2026.04.15 | ₩189,034 | ₩189,369 | ₩186,518 | ₩187,575 | -0.77% | 86.1만 |
|---|
| 2026.04.14 | ₩189,503 | ₩192,608 | ₩189,396 | ₩189,998 | +0.26% | 102.5만 |
|---|
| 2026.04.13 | ₩188,700 | ₩190,065 | ₩186,196 | ₩189,155 | +0.24% | 108.9만 |
|---|
| 2026.04.10 | ₩187,709 | ₩188,392 | ₩185,674 | ₩187,562 | -0.08% | 123.3만 |
|---|
| 2026.04.09 | ₩184,483 | ₩190,145 | ₩184,055 | ₩187,709 | +1.75% | 122.9만 |
|---|
| 2026.04.08 | ₩186,344 | ₩190,707 | ₩184,952 | ₩186,277 | -0.04% | 105.1만 |
|---|
| 2026.04.07 | ₩181,271 | ₩181,351 | ₩176,853 | ₩178,152 | -1.72% | 88.6만 |
|---|
| 2026.04.06 | ₩180,039 | ₩184,537 | ₩178,727 | ₩184,470 | +2.46% | 94.1만 |
|---|
| 2026.04.02 | ₩179,504 | ₩185,219 | ₩177,429 | ₩181,819 | +1.29% | 74만 |
|---|
| 2026.04.01 | ₩182,047 | ₩184,724 | ₩181,177 | ₩183,185 | +0.63% | 96.6만 |
|---|
| 2026.03.31 | ₩179,423 | ₩184,965 | ₩178,098 | ₩182,676 | +1.81% | 133.4만 |
|---|
| 2026.03.30 | ₩178,741 | ₩178,741 | ₩173,908 | ₩174,631 | -2.30% | 231.8만 |
|---|
| 2026.03.27 | ₩177,375 | ₩178,393 | ₩175,046 | ₩175,515 | -1.05% | 160.7만 |
|---|
| 2026.03.26 | ₩180,815 | ₩184,148 | ₩177,683 | ₩178,339 | -1.37% | 161.5만 |
|---|
| 2026.03.25 | ₩185,755 | ₩185,755 | ₩177,563 | ₩183,265 | -1.34% | 119.8만 |
|---|
| 2026.03.24 | ₩182,783 | ₩185,340 | ₩181,712 | ₩182,663 | -0.07% | 152.9만 |
|---|
| 2026.03.23 | ₩181,110 | ₩186,357 | ₩180,106 | ₩184,697 | +1.98% | 143.4만 |
|---|
| 2026.03.20 | ₩181,766 | ₩182,810 | ₩174,872 | ₩176,693 | -2.79% | 284.7만 |
|---|
| 2026.03.19 | ₩181,913 | ₩183,292 | ₩178,125 | ₩182,810 | +0.49% | 145.5만 |
|---|
| 2026.03.18 | ₩188,070 | ₩188,833 | ₩182,515 | ₩183,305 | -2.53% | 116.8만 |
|---|
| 2026.03.17 | ₩192,006 | ₩192,756 | ₩189,074 | ₩189,436 | -1.34% | 75.1만 |
|---|
| 2026.03.16 | ₩185,300 | ₩190,319 | ₩183,747 | ₩190,306 | +2.70% | 167.1만 |
|---|
| 2026.03.13 | ₩188,365 | ₩188,686 | ₩182,542 | ₩182,971 | -2.86% | 202.8만 |
|---|
| 2026.03.12 | ₩189,275 | ₩190,132 | ₩184,470 | ₩184,751 | -2.39% | 133.2만 |
|---|
| 2026.03.11 | ₩194,081 | ₩194,549 | ₩190,841 | ₩191,738 | -1.21% | 116.6만 |
|---|
| 2026.03.10 | ₩196,972 | ₩200,372 | ₩193,519 | ₩194,964 | -1.02% | 108.7만 |
|---|
| 2026.03.09 | ₩193,385 | ₩197,922 | ₩189,141 | ₩196,945 | +1.84% | 133.5만 |
|---|
| 2026.03.06 | ₩197,775 | ₩198,605 | ₩193,773 | ₩197,681 | -0.05% | 99.6만 |
|---|
| 2026.03.05 | ₩203,317 | ₩205,793 | ₩199,141 | ₩200,305 | -1.48% | 92.6만 |
|---|
| 2026.03.04 | ₩207,306 | ₩207,306 | ₩203,411 | ₩205,552 | -0.85% | 100.2만 |
|---|
| 2026.03.03 | ₩200,533 | ₩207,333 | ₩198,110 | ₩205,686 | +2.57% | 123.5만 |
|---|
| 2026.03.02 | ₩205,405 | ₩209,381 | ₩202,567 | ₩206,516 | +0.54% | 108.2만 |
|---|
| 2026.02.27 | ₩211,228 | ₩214,842 | ₩210,023 | ₩210,478 | -0.35% | 131.6만 |
|---|
| 2026.02.26 | ₩212,366 | ₩213,089 | ₩209,180 | ₩212,366 | 0.00% | 83.5만 |
|---|
| 2026.02.25 | ₩213,865 | ₩213,865 | ₩204,120 | ₩210,304 | -1.66% | 116.6만 |
|---|
| 2026.02.24 | ₩212,285 | ₩215,846 | ₩212,272 | ₩213,678 | +0.66% | 87.8만 |
|---|
| 2026.02.23 | ₩216,850 | ₩218,483 | ₩209,849 | ₩212,085 | -2.20% | 91.5만 |
|---|
| 2026.02.20 | ₩214,494 | ₩218,858 | ₩214,079 | ₩216,850 | +1.10% | 120.8만 |
|---|
| 2026.02.19 | ₩213,678 | ₩218,858 | ₩213,678 | ₩214,441 | +0.36% | 122.8만 |
|---|
| 2026.02.18 | ₩216,716 | ₩224,721 | ₩213,276 | ₩214,173 | -1.17% | 258.6만 |
|---|
| 2026.02.17 | ₩221,495 | ₩223,637 | ₩214,855 | ₩219,300 | -0.99% | 214만 |
|---|
| 2026.02.13 | ₩218,189 | ₩225,363 | ₩217,573 | ₩222,365 | +1.91% | 123.7만 |
|---|
| 2026.02.12 | ₩217,974 | ₩221,696 | ₩215,645 | ₩217,666 | -0.14% | 127.9만 |
|---|
| 2026.02.11 | ₩213,825 | ₩217,078 | ₩212,473 | ₩216,141 | +1.08% | 113.4만 |
|---|
| 2026.02.10 | ₩206,704 | ₩216,890 | ₩205,633 | ₩215,873 | +4.44% | 165만 |
|---|
| 2026.02.09 | ₩205,472 | ₩207,480 | ₩201,751 | ₩203,812 | -0.81% | 70.8만 |
|---|
| 2026.02.06 | ₩202,206 | ₩208,176 | ₩200,934 | ₩205,178 | +1.47% | 174.6만 |
|---|
| 2026.02.05 | ₩201,081 | ₩204,615 | ₩199,970 | ₩201,590 | +0.25% | 94.3만 |
|---|
| 2026.02.04 | ₩197,909 | ₩203,464 | ₩197,146 | ₩201,430 | +1.78% | 148.6만 |
|---|
| 2026.02.03 | ₩194,763 | ₩207,346 | ₩191,792 | ₩196,048 | +0.66% | 214.1만 |
|---|
| 2026.02.02 | ₩193,411 | ₩195,714 | ₩191,149 | ₩194,737 | +0.69% | 119만 |
|---|
| 2026.01.30 | ₩194,188 | ₩196,089 | ₩190,975 | ₩193,411 | -0.40% | 101.3만 |
|---|
| 2026.01.29 | ₩194,081 | ₩198,418 | ₩191,993 | ₩196,865 | +1.43% | 115.7만 |
|---|
| 2026.01.28 | ₩191,725 | ₩197,936 | ₩190,815 | ₩194,081 | +1.23% | 99.5만 |
|---|
| 2026.01.27 | ₩191,484 | ₩192,769 | ₩189,704 | ₩191,511 | +0.01% | 121만 |
|---|
| 2026.01.26 | ₩194,389 | ₩194,804 | ₩191,671 | ₩192,675 | -0.88% | 89.8만 |
|---|
| 2026.01.23 | ₩197,267 | ₩198,137 | ₩192,769 | ₩193,987 | -1.66% | 79.8만 |
|---|
| 2026.01.22 | ₩199,850 | ₩202,259 | ₩196,022 | ₩197,521 | -1.17% | 129.2만 |
|---|
| 2026.01.21 | ₩193,947 | ₩201,470 | ₩192,421 | ₩198,833 | +2.52% | 109.4만 |
|---|
| 2026.01.20 | ₩193,492 | ₩196,383 | ₩190,948 | ₩192,581 | -0.47% | 115.4만 |
|---|
| 2026.01.16 | ₩198,819 | ₩201,577 | ₩194,924 | ₩196,343 | -1.25% | 109.8만 |
|---|
| 2026.01.15 | ₩195,018 | ₩199,823 | ₩193,278 | ₩199,502 | +2.30% | 126.3만 |
|---|
| 2026.01.14 | ₩197,976 | ₩199,917 | ₩192,782 | ₩193,987 | -2.01% | 185.4만 |
|---|
| 2026.01.13 | ₩197,789 | ₩200,519 | ₩196,771 | ₩199,194 | +0.71% | 152.1만 |
|---|
| 2026.01.12 | ₩193,947 | ₩199,770 | ₩191,644 | ₩196,704 | +1.42% | 201.5만 |
|---|
| 2026.01.09 | ₩185,340 | ₩196,102 | ₩184,604 | ₩194,603 | +5.00% | 249.1만 |
|---|
| 2026.01.08 | ₩178,874 | ₩184,885 | ₩177,710 | ₩181,458 | +1.44% | 158.3만 |
|---|
| 2026.01.07 | ₩183,667 | ₩186,076 | ₩178,593 | ₩180,441 | -1.76% | 122.4만 |
|---|
| 2026.01.06 | ₩180,708 | ₩182,542 | ₩177,442 | ₩182,167 | +0.81% | 74.6만 |
|---|
| 2026.01.05 | ₩180,039 | ₩184,189 | ₩179,704 | ₩182,248 | +1.23% | 71.7만 |
|---|
| 2026.01.02 | ₩180,989 | ₩182,221 | ₩179,196 | ₩181,485 | +0.27% | 79.2만 |
|---|
| 2025.12.31 | ₩182,221 | ₩182,957 | ₩180,976 | ₩181,003 | -0.67% | 59.7만 |
|---|
| 2025.12.30 | ₩184,041 | ₩184,657 | ₩181,324 | ₩182,850 | -0.65% | 53.8만 |
|---|
| 2025.12.29 | ₩186,223 | ₩186,986 | ₩183,024 | ₩184,644 | -0.85% | 61.2만 |
|---|
| 2025.12.26 | ₩186,759 | ₩187,722 | ₩184,778 | ₩186,223 | -0.29% | 46.2만 |
|---|
| 2025.12.24 | ₩184,978 | ₩187,053 | ₩184,122 | ₩186,839 | +1.01% | 44.5만 |
|---|
| 2025.12.23 | ₩186,919 | ₩188,311 | ₩184,389 | ₩185,112 | -0.97% | 78.1만 |
|---|
| 2025.12.22 | ₩186,250 | ₩188,258 | ₩185,875 | ₩186,946 | +0.37% | 79.6만 |
|---|
| 2025.12.19 | ₩184,697 | ₩187,482 | ₩182,556 | ₩187,120 | +1.31% | 348.7만 |
|---|
| 2025.12.18 | ₩190,226 | ₩192,595 | ₩186,451 | ₩186,719 | -1.84% | 135.8만 |
|---|
| 2025.12.17 | ₩182,783 | ₩189,034 | ₩181,833 | ₩186,277 | +1.91% | 129.7만 |
|---|
| 2025.12.16 | ₩188,847 | ₩189,811 | ₩184,001 | ₩185,621 | -1.71% | 113.3만 |
|---|
| 2025.12.15 | ₩187,709 | ₩189,677 | ₩186,170 | ₩188,017 | +0.16% | 144.1만 |
|---|
| 2025.12.12 | ₩187,629 | ₩188,807 | ₩185,206 | ₩186,263 | -0.73% | 132.6만 |
|---|
| 2025.12.11 | ₩187,093 | ₩189,516 | ₩186,130 | ₩187,160 | +0.04% | 131.9만 |
|---|
| 2025.12.10 | ₩178,379 | ₩186,424 | ₩178,379 | ₩185,581 | +4.04% | 264.4만 |
|---|
| 2025.12.09 | ₩173,279 | ₩181,886 | ₩171,606 | ₩178,004 | +2.73% | 304.7만 |
|---|
| 2025.12.08 | ₩186,866 | ₩186,866 | ₩181,578 | ₩182,315 | -2.44% | 235.6만 |
|---|
| 2025.12.05 | ₩188,378 | ₩190,413 | ₩185,969 | ₩185,982 | -1.27% | 104.3만 |
|---|
| 2025.12.04 | ₩193,585 | ₩194,107 | ₩187,575 | ₩188,820 | -2.46% | 133.1만 |
|---|
| 2025.12.03 | ₩186,732 | ₩192,153 | ₩186,732 | ₩191,029 | +2.30% | 123.5만 |
|---|
| 2025.12.02 | ₩186,558 | ₩187,669 | ₩184,430 | ₩186,196 | -0.19% | 84.3만 |
|---|
| 2025.12.01 | ₩184,001 | ₩189,182 | ₩183,064 | ₩187,241 | +1.76% | 83.6만 |
|---|
| 2025.11.28 | ₩188,365 | ₩188,365 | ₩186,103 | ₩187,174 | -0.63% | 37.6만 |
|---|
| 2025.11.26 | ₩184,630 | ₩189,048 | ₩184,376 | ₩188,084 | +1.87% | 101.5만 |
|---|
| 2025.11.25 | ₩175,943 | ₩185,848 | ₩175,756 | ₩185,193 | +5.26% | 129.8만 |
|---|
| 2025.11.24 | ₩176,197 | ₩176,197 | ₩174,109 | ₩174,484 | -0.97% | 98.9만 |
|---|
| 2025.11.21 | ₩170,348 | ₩178,085 | ₩170,348 | ₩176,197 | +3.43% | 155.1만 |
|---|
| 2025.11.20 | ₩169,986 | ₩172,623 | ₩167,001 | ₩168,996 | -0.58% | 122만 |
|---|
| 2025.11.19 | ₩170,174 | ₩170,548 | ₩167,363 | ₩169,130 | -0.61% | 86.5만 |
|---|
| 2025.11.18 | ₩167,430 | ₩169,946 | ₩165,850 | ₩169,170 | +1.04% | 93.3만 |
|---|
| 2025.11.17 | ₩173,520 | ₩173,868 | ₩169,063 | ₩169,571 | -2.28% | 145.6만 |
|---|
| 2025.11.14 | ₩176,358 | ₩178,473 | ₩174,189 | ₩174,471 | -1.07% | 106.2만 |
|---|
| 2025.11.13 | ₩179,771 | ₩182,127 | ₩176,211 | ₩176,545 | -1.79% | 81.6만 |
|---|
| 2025.11.12 | ₩181,806 | ₩183,720 | ₩180,052 | ₩181,485 | -0.18% | 72.6만 |
|---|
| 2025.11.11 | ₩181,498 | ₩182,542 | ₩179,504 | ₩181,578 | +0.04% | 55.8만 |
|---|
| 2025.11.10 | ₩179,356 | ₩181,391 | ₩177,362 | ₩179,704 | +0.19% | 75만 |
|---|
| 2025.11.07 | ₩176,840 | ₩179,236 | ₩175,354 | ₩179,075 | +1.26% | 90만 |
|---|
| 2025.11.06 | ₩179,463 | ₩179,463 | ₩176,478 | ₩177,576 | -1.05% | 65.4만 |
|---|
| 2025.11.05 | ₩179,142 | ₩180,882 | ₩176,425 | ₩178,901 | -0.13% | 74.2만 |
|---|
| 2025.11.04 | ₩176,318 | ₩180,026 | ₩176,023 | ₩178,941 | +1.49% | 98.8만 |
|---|
| 2025.11.03 | ₩178,995 | ₩179,785 | ₩176,559 | ₩178,446 | -0.31% | 95만 |
|---|
| 2025.10.31 | ₩178,045 | ₩180,922 | ₩175,662 | ₩180,641 | +1.46% | 62.1만 |
|---|
| 2025.10.30 | ₩179,905 | ₩183,158 | ₩177,563 | ₩178,808 | -0.61% | 123.5만 |
|---|
| 2025.10.29 | ₩183,385 | ₩187,843 | ₩177,375 | ₩180,173 | -1.75% | 224.6만 |
|---|
| 2025.10.28 | ₩180,052 | ₩187,361 | ₩178,714 | ₩185,728 | +3.15% | 129.2만 |
|---|
| 2025.10.27 | ₩184,617 | ₩188,499 | ₩184,215 | ₩185,634 | +0.55% | 99만 |
|---|
| 2025.10.24 | ₩185,674 | ₩186,812 | ₩183,934 | ₩184,617 | -0.57% | 105.1만 |
|---|
| 2025.10.23 | ₩182,890 | ₩184,443 | ₩180,052 | ₩182,984 | +0.05% | 61.5만 |
|---|
| 2025.10.22 | ₩183,385 | ₩186,370 | ₩181,940 | ₩182,301 | -0.59% | 100.8만 |
|---|
| 2025.10.21 | ₩178,647 | ₩187,040 | ₩177,241 | ₩184,617 | +3.34% | 126.9만 |
|---|
| 2025.10.20 | ₩182,837 | ₩184,737 | ₩181,498 | ₩181,672 | -0.64% | 97만 |
|---|
| 2025.10.17 | ₩179,276 | ₩182,582 | ₩178,781 | ₩181,659 | +1.33% | 123.7만 |
|---|
| 2025.10.16 | ₩180,655 | ₩180,976 | ₩177,844 | ₩179,838 | -0.45% | 100.3만 |
|---|
| 2025.10.15 | ₩178,299 | ₩180,494 | ₩178,031 | ₩179,771 | +0.83% | 115.8만 |
|---|
| 2025.10.14 | ₩169,719 | ₩179,142 | ₩169,611 | ₩178,406 | +5.12% | 143.4만 |
|---|
| 2025.10.13 | ₩170,187 | ₩171,526 | ₩169,397 | ₩170,897 | +0.42% | 73.9만 |
|---|
| 2025.10.10 | ₩173,346 | ₩173,413 | ₩169,290 | ₩170,348 | -1.73% | 139.6만 |
|---|