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 | ₩179,246 | ₩179,982 | ₩176,666 | ₩178,016 | -0.69% | 69만 |
| 2026.10.08 | ₩176,505 | ₩180,410 | ₩175,435 | ₩180,289 | +2.14% | 116.5만 |
| 2026.10.07 | ₩181,092 | ₩181,185 | ₩177,000 | ₩178,992 | -1.16% | 107.5만 |
| 2026.10.06 | ₩181,961 | ₩185,397 | ₩181,586 | ₩184,528 | +1.41% | 74.2만 |
| 2026.10.05 | ₩182,135 | ₩183,044 | ₩180,062 | ₩181,025 | -0.61% | 107.4만 |
| 2026.10.02 | ₩186,427 | ₩187,697 | ₩180,677 | ₩182,669 | -2.02% | 145.7만 |
| 2026.10.01 | ₩180,704 | ₩183,592 | ₩177,013 | ₩182,335 | +0.90% | 102.5만 |
| 2026.09.30 | ₩183,739 | ₩183,739 | ₩180,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,182 |
| -1.94% |
| 129.1만 |
| 2026.09.29 | ₩183,325 | ₩183,391 | ₩179,634 | ₩181,693 | -0.89% | 116.1만 |
|---|
| 2026.09.28 | ₩180,731 | ₩186,213 | ₩180,731 | ₩182,536 | +1.00% | 136.1만 |
|---|
| 2026.09.25 | ₩182,723 | ₩184,475 | ₩181,118 | ₩183,646 | +0.50% | 159.7만 |
|---|
| 2026.09.24 | ₩180,329 | ₩182,990 | ₩179,514 | ₩181,747 | +0.79% | 91만 |
|---|
| 2026.09.23 | ₩181,199 | ₩185,197 | ₩180,690 | ₩180,878 | -0.18% | 129.7만 |
|---|
| 2026.09.22 | ₩184,408 | ₩186,427 | ₩182,362 | ₩183,953 | -0.25% | 145.8만 |
|---|
| 2026.09.21 | ₩179,607 | ₩182,803 | ₩177,214 | ₩181,185 | +0.88% | 87.7만 |
|---|
| 2026.09.18 | ₩177,307 | ₩179,848 | ₩176,652 | ₩177,923 | +0.35% | 307.7만 |
|---|
| 2026.09.17 | ₩181,854 | ₩183,178 | ₩177,789 | ₩179,607 | -1.24% | 82.7만 |
|---|
| 2026.09.16 | ₩179,915 | ₩181,439 | ₩175,703 | ₩177,361 | -1.42% | 89만 |
|---|
| 2026.09.15 | ₩179,768 | ₩180,784 | ₩177,401 | ₩179,447 | -0.18% | 100.1만 |
|---|
| 2026.09.14 | ₩176,853 | ₩180,624 | ₩176,853 | ₩179,487 | +1.49% | 93.9만 |
|---|
| 2026.09.11 | ₩180,610 | ₩180,610 | ₩176,960 | ₩180,410 | -0.11% | 86.5만 |
|---|
| 2026.09.10 | ₩180,102 | ₩182,389 | ₩174,178 | ₩177,147 | -1.64% | 113.1만 |
|---|
| 2026.09.09 | ₩182,977 | ₩183,726 | ₩178,511 | ₩180,583 | -1.31% | 117.8만 |
|---|
| 2026.09.08 | ₩187,844 | ₩188,473 | ₩182,282 | ₩182,389 | -2.90% | 85.8만 |
|---|
| 2026.09.04 | ₩188,927 | ₩190,291 | ₩187,938 | ₩189,516 | +0.31% | 56.1만 |
|---|
| 2026.09.03 | ₩189,609 | ₩192,738 | ₩186,801 | ₩189,609 | 0.00% | 61.3만 |
|---|
| 2026.09.02 | ₩188,566 | ₩189,850 | ₩187,737 | ₩188,138 | -0.23% | 70.7만 |
|---|
| 2026.09.01 | ₩189,957 | ₩192,203 | ₩187,269 | ₩187,483 | -1.30% | 93.3만 |
|---|
| 2026.08.31 | ₩192,551 | ₩194,009 | ₩191,602 | ₩191,816 | -0.38% | 70.5만 |
|---|
| 2026.08.28 | ₩195,974 | ₩199,491 | ₩193,006 | ₩195,520 | -0.23% | 81.6만 |
|---|
| 2026.08.27 | ₩196,054 | ₩197,886 | ₩193,795 | ₩194,062 | -1.02% | 63.2만 |
|---|
| 2026.08.26 | ₩202,045 | ₩203,329 | ₩198,033 | ₩198,140 | -1.93% | 90.5만 |
|---|
| 2026.08.25 | ₩199,932 | ₩201,911 | ₩196,375 | ₩201,684 | +0.88% | 74.5만 |
|---|
| 2026.08.24 | ₩197,298 | ₩199,972 | ₩196,108 | ₩197,164 | -0.07% | 53.6만 |
|---|
| 2026.08.21 | ₩195,158 | ₩197,980 | ₩193,474 | ₩196,683 | +0.78% | 75.9만 |
|---|
| 2026.08.20 | ₩194,998 | ₩196,175 | ₩189,944 | ₩194,049 | -0.49% | 105.5만 |
|---|
| 2026.08.19 | ₩194,490 | ₩206,123 | ₩194,490 | ₩198,675 | +2.15% | 199.4만 |
|---|
| 2026.08.18 | ₩195,426 | ₩195,493 | ₩189,516 | ₩191,027 | -2.25% | 160.4만 |
|---|
| 2026.08.17 | ₩197,271 | ₩197,739 | ₩193,714 | ₩194,490 | -1.41% | 104.5만 |
|---|
| 2026.08.14 | ₩198,501 | ₩200,534 | ₩197,137 | ₩198,261 | -0.12% | 74만 |
|---|
| 2026.08.13 | ₩201,978 | ₩202,058 | ₩198,207 | ₩199,651 | -1.15% | 87.3만 |
|---|
| 2026.08.12 | ₩204,840 | ₩205,120 | ₩197,525 | ₩198,608 | -3.04% | 96.1만 |
|---|
| 2026.08.11 | ₩201,577 | ₩204,906 | ₩201,283 | ₩204,465 | +1.43% | 78.1만 |
|---|
| 2026.08.10 | ₩205,481 | ₩205,481 | ₩199,785 | ₩200,574 | -2.39% | 63.9만 |
|---|
| 2026.08.07 | ₩204,198 | ₩207,928 | ₩203,208 | ₩207,380 | +1.56% | 58.7만 |
|---|
| 2026.08.06 | ₩205,923 | ₩206,284 | ₩200,708 | ₩202,352 | -1.73% | 65.2만 |
|---|
| 2026.08.05 | ₩203,917 | ₩208,557 | ₩202,994 | ₩207,220 | +1.62% | 76.3만 |
|---|
| 2026.08.04 | ₩202,807 | ₩206,391 | ₩201,323 | ₩204,906 | +1.04% | 71만 |
|---|
| 2026.08.03 | ₩199,050 | ₩203,649 | ₩197,913 | ₩201,189 | +1.07% | 61.4만 |
|---|
| 2026.07.31 | ₩200,494 | ₩201,109 | ₩194,771 | ₩195,078 | -2.70% | 109.4만 |
|---|
| 2026.07.30 | ₩203,061 | ₩203,155 | ₩197,606 | ₩200,614 | -1.21% | 79.2만 |
|---|
| 2026.07.29 | ₩204,585 | ₩208,503 | ₩200,373 | ₩200,841 | -1.83% | 79.9만 |
|---|
| 2026.07.28 | ₩204,853 | ₩207,968 | ₩204,452 | ₩207,233 | +1.16% | 97.3만 |
|---|
| 2026.07.27 | ₩203,823 | ₩206,444 | ₩201,350 | ₩201,925 | -0.93% | 45.7만 |
|---|
| 2026.07.24 | ₩196,482 | ₩203,596 | ₩195,627 | ₩200,400 | +1.99% | 72.4만 |
|---|
| 2026.07.23 | ₩195,225 | ₩197,445 | ₩194,263 | ₩195,961 | +0.38% | 109.5만 |
|---|
| 2026.07.22 | ₩197,886 | ₩200,975 | ₩196,282 | ₩199,210 | +0.67% | 101.7만 |
|---|
| 2026.07.21 | ₩196,549 | ₩197,632 | ₩194,383 | ₩196,830 | +0.14% | 97.1만 |
|---|
| 2026.07.20 | ₩203,596 | ₩203,850 | ₩196,054 | ₩196,482 | -3.49% | 71.3만 |
|---|
| 2026.07.17 | ₩206,364 | ₩210,616 | ₩201,176 | ₩201,590 | -2.31% | 77.6만 |
|---|
| 2026.07.16 | ₩203,890 | ₩209,894 | ₩203,890 | ₩208,343 | +2.18% | 128.8만 |
|---|
| 2026.07.15 | ₩203,984 | ₩207,634 | ₩203,556 | ₩204,840 | +0.42% | 83.8만 |
|---|
| 2026.07.14 | ₩202,259 | ₩204,492 | ₩197,699 | ₩203,957 | +0.84% | 136만 |
|---|
| 2026.07.13 | ₩199,277 | ₩201,844 | ₩196,776 | ₩198,100 | -0.59% | 74만 |
|---|
| 2026.07.10 | ₩201,069 | ₩204,559 | ₩199,598 | ₩199,892 | -0.59% | 77.8만 |
|---|
| 2026.07.09 | ₩197,031 | ₩200,828 | ₩194,811 | ₩198,247 | +0.62% | 76.6만 |
|---|
| 2026.07.08 | ₩200,053 | ₩200,601 | ₩193,995 | ₩194,650 | -2.70% | 117만 |
|---|
| 2026.07.07 | ₩206,859 | ₩208,610 | ₩202,072 | ₩202,767 | -1.98% | 127.3만 |
|---|
| 2026.07.06 | ₩210,268 | ₩210,897 | ₩206,244 | ₩207,434 | -1.35% | 79.9만 |
|---|
| 2026.07.02 | ₩212,354 | ₩213,585 | ₩206,992 | ₩210,121 | -1.05% | 86.5만 |
|---|
| 2026.07.01 | ₩217,837 | ₩220,257 | ₩210,362 | ₩210,429 | -3.40% | 112.3만 |
|---|
| 2026.06.30 | ₩220,631 | ₩221,220 | ₩217,810 | ₩220,297 | -0.15% | 137.1만 |
|---|
| 2026.06.29 | ₩218,519 | ₩220,631 | ₩215,109 | ₩220,471 | +0.89% | 66.6만 |
|---|
| 2026.06.26 | ₩217,262 | ₩222,276 | ₩216,326 | ₩219,481 | +1.02% | 166.3만 |
|---|
| 2026.06.25 | ₩217,543 | ₩221,260 | ₩214,735 | ₩216,727 | -0.37% | 115.9만 |
|---|
| 2026.06.24 | ₩205,174 | ₩219,776 | ₩205,174 | ₩215,323 | +4.95% | 144.7만 |
|---|
| 2026.06.23 | ₩201,149 | ₩205,896 | ₩200,253 | ₩201,858 | +0.35% | 125.3만 |
|---|
| 2026.06.22 | ₩207,246 | ₩208,891 | ₩202,125 | ₩203,141 | -1.98% | 147.2만 |
|---|
| 2026.06.18 | ₩204,345 | ₩211,164 | ₩203,088 | ₩208,156 | +1.86% | 185.1만 |
|---|
| 2026.06.17 | ₩203,984 | ₩211,271 | ₩200,093 | ₩200,119 | -1.89% | 178.6만 |
|---|
| 2026.06.16 | ₩199,839 | ₩206,364 | ₩199,839 | ₩204,947 | +2.56% | 170.1만 |
|---|
| 2026.06.15 | ₩200,561 | ₩204,024 | ₩197,873 | ₩198,849 | -0.85% | 114.8만 |
|---|
| 2026.06.12 | ₩196,710 | ₩198,983 | ₩194,971 | ₩196,696 | -0.01% | 118.7만 |
|---|
| 2026.06.11 | ₩186,668 | ₩197,164 | ₩186,668 | ₩196,843 | +5.45% | 112.2만 |
|---|
| 2026.06.10 | ₩191,949 | ₩192,805 | ₩184,929 | ₩185,732 | -3.24% | 94.8만 |
|---|
| 2026.06.09 | ₩186,574 | ₩195,934 | ₩186,280 | ₩192,738 | +3.30% | 143.6만 |
|---|
| 2026.06.08 | ₩184,060 | ₩185,116 | ₩182,883 | ₩183,405 | -0.36% | 63.6만 |
|---|
| 2026.06.05 | ₩185,344 | ₩186,400 | ₩183,605 | ₩184,408 | -0.51% | 103.4만 |
|---|
| 2026.06.04 | ₩185,718 | ₩188,700 | ₩184,635 | ₩186,962 | +0.67% | 76.4만 |
|---|
| 2026.06.03 | ₩183,819 | ₩186,440 | ₩182,322 | ₩183,753 | -0.04% | 94.5만 |
|---|
| 2026.06.02 | ₩184,902 | ₩186,761 | ₩183,338 | ₩186,574 | +0.90% | 71만 |
|---|
| 2026.06.01 | ₩185,892 | ₩187,229 | ₩183,084 | ₩185,036 | -0.46% | 134.7만 |
|---|
| 2026.05.29 | ₩184,782 | ₩187,818 | ₩183,579 | ₩185,250 | +0.25% | 118.3만 |
|---|
| 2026.05.28 | ₩185,477 | ₩186,213 | ₩182,990 | ₩184,715 | -0.41% | 71.7만 |
|---|
| 2026.05.27 | ₩186,066 | ₩193,086 | ₩186,066 | ₩187,149 | +0.58% | 132.9만 |
|---|
| 2026.05.26 | ₩180,985 | ₩185,076 | ₩179,875 | ₩184,328 | +1.85% | 125.2만 |
|---|
| 2026.05.22 | ₩180,784 | ₩181,185 | ₩176,786 | ₩179,621 | -0.64% | 104.8만 |
|---|
| 2026.05.21 | ₩179,072 | ₩180,958 | ₩176,358 | ₩179,861 | +0.44% | 155만 |
|---|
| 2026.05.20 | ₩171,879 | ₩182,402 | ₩169,218 | ₩182,268 | +6.04% | 194.4만 |
|---|
| 2026.05.19 | ₩168,482 | ₩168,669 | ₩164,671 | ₩165,995 | -1.48% | 192.4만 |
|---|
| 2026.05.18 | ₩170,969 | ₩173,229 | ₩168,496 | ₩169,779 | -0.70% | 118.5만 |
|---|
| 2026.05.15 | ₩176,104 | ₩176,545 | ₩168,602 | ₩168,776 | -4.16% | 127.5만 |
|---|
| 2026.05.14 | ₩179,754 | ₩179,875 | ₩176,291 | ₩176,505 | -1.81% | 91.9만 |
|---|
| 2026.05.13 | ₩178,471 | ₩179,059 | ₩176,037 | ₩177,682 | -0.44% | 91.6만 |
|---|
| 2026.05.12 | ₩181,279 | ₩181,974 | ₩176,826 | ₩179,741 | -0.85% | 91.2만 |
|---|
| 2026.05.11 | ₩184,073 | ₩184,983 | ₩180,182 | ₩180,717 | -1.82% | 98만 |
|---|
| 2026.05.08 | ₩184,381 | ₩185,584 | ₩182,562 | ₩184,381 | 0.00% | 75만 |
|---|
| 2026.05.07 | ₩190,371 | ₩191,856 | ₩183,030 | ₩183,311 | -3.71% | 91.1만 |
|---|
| 2026.05.06 | ₩188,874 | ₩191,976 | ₩187,349 | ₩189,342 | +0.25% | 166.4만 |
|---|
| 2026.05.05 | ₩181,306 | ₩184,876 | ₩180,891 | ₩183,565 | +1.25% | 72.5만 |
|---|
| 2026.05.04 | ₩184,956 | ₩185,972 | ₩179,901 | ₩180,583 | -2.36% | 83.6만 |
|---|
| 2026.05.01 | ₩191,749 | ₩191,856 | ₩186,413 | ₩186,988 | -2.48% | 78만 |
|---|
| 2026.04.30 | ₩187,938 | ₩190,331 | ₩187,216 | ₩190,064 | +1.13% | 97.3만 |
|---|
| 2026.04.29 | ₩191,040 | ₩192,123 | ₩185,611 | ₩186,627 | -2.31% | 93.5만 |
|---|
| 2026.04.28 | ₩198,301 | ₩198,929 | ₩191,348 | ₩192,190 | -3.08% | 75.6만 |
|---|
| 2026.04.27 | ₩195,225 | ₩198,448 | ₩193,728 | ₩197,044 | +0.93% | 78.3만 |
|---|
| 2026.04.24 | ₩199,130 | ₩200,561 | ₩196,001 | ₩196,081 | -1.53% | 82.9만 |
|---|
| 2026.04.23 | ₩198,889 | ₩200,521 | ₩195,733 | ₩199,571 | +0.34% | 72.4만 |
|---|
| 2026.04.22 | ₩200,708 | ₩201,176 | ₩197,405 | ₩197,926 | -1.39% | 74.3만 |
|---|
| 2026.04.21 | ₩205,455 | ₩205,762 | ₩197,993 | ₩198,328 | -3.47% | 108.8만 |
|---|
| 2026.04.20 | ₩195,092 | ₩197,017 | ₩194,022 | ₩196,950 | +0.95% | 82.7만 |
|---|
| 2026.04.17 | ₩188,954 | ₩199,905 | ₩188,954 | ₩196,135 | +3.80% | 165만 |
|---|
| 2026.04.16 | ₩189,074 | ₩189,863 | ₩185,344 | ₩185,732 | -1.77% | 72.1만 |
|---|
| 2026.04.15 | ₩188,834 | ₩189,168 | ₩186,320 | ₩187,376 | -0.77% | 86.1만 |
|---|
| 2026.04.14 | ₩189,302 | ₩192,404 | ₩189,195 | ₩189,796 | +0.26% | 102.5만 |
|---|
| 2026.04.13 | ₩188,499 | ₩189,863 | ₩185,999 | ₩188,954 | +0.24% | 108.9만 |
|---|
| 2026.04.10 | ₩187,510 | ₩188,192 | ₩185,477 | ₩187,363 | -0.08% | 123.3만 |
|---|
| 2026.04.09 | ₩184,287 | ₩189,944 | ₩183,860 | ₩187,510 | +1.75% | 122.9만 |
|---|
| 2026.04.08 | ₩186,146 | ₩190,505 | ₩184,755 | ₩186,079 | -0.04% | 105.1만 |
|---|
| 2026.04.07 | ₩181,078 | ₩181,158 | ₩176,666 | ₩177,963 | -1.72% | 88.6만 |
|---|
| 2026.04.06 | ₩179,848 | ₩184,341 | ₩178,538 | ₩184,274 | +2.46% | 94.1만 |
|---|
| 2026.04.02 | ₩179,313 | ₩185,023 | ₩177,241 | ₩181,626 | +1.29% | 74만 |
|---|
| 2026.04.01 | ₩181,854 | ₩184,528 | ₩180,985 | ₩182,990 | +0.63% | 96.6만 |
|---|
| 2026.03.31 | ₩179,233 | ₩184,769 | ₩177,909 | ₩182,482 | +1.81% | 133.4만 |
|---|
| 2026.03.30 | ₩178,551 | ₩178,551 | ₩173,724 | ₩174,446 | -2.30% | 231.8만 |
|---|
| 2026.03.27 | ₩177,187 | ₩178,203 | ₩174,860 | ₩175,328 | -1.05% | 160.7만 |
|---|
| 2026.03.26 | ₩180,624 | ₩183,953 | ₩177,495 | ₩178,150 | -1.37% | 161.5만 |
|---|
| 2026.03.25 | ₩185,558 | ₩185,558 | ₩177,374 | ₩183,071 | -1.34% | 119.8만 |
|---|
| 2026.03.24 | ₩182,589 | ₩185,143 | ₩181,519 | ₩182,469 | -0.07% | 152.9만 |
|---|
| 2026.03.23 | ₩180,918 | ₩186,159 | ₩179,915 | ₩184,501 | +1.98% | 143.4만 |
|---|
| 2026.03.20 | ₩181,573 | ₩182,616 | ₩174,687 | ₩176,505 | -2.79% | 284.7만 |
|---|
| 2026.03.19 | ₩181,720 | ₩183,097 | ₩177,936 | ₩182,616 | +0.49% | 145.5만 |
|---|
| 2026.03.18 | ₩187,871 | ₩188,633 | ₩182,322 | ₩183,111 | -2.53% | 116.8만 |
|---|
| 2026.03.17 | ₩191,802 | ₩192,551 | ₩188,874 | ₩189,235 | -1.34% | 75.1만 |
|---|
| 2026.03.16 | ₩185,103 | ₩190,117 | ₩183,552 | ₩190,104 | +2.70% | 167.1만 |
|---|
| 2026.03.13 | ₩188,165 | ₩188,486 | ₩182,349 | ₩182,776 | -2.86% | 202.8만 |
|---|
| 2026.03.12 | ₩189,074 | ₩189,930 | ₩184,274 | ₩184,555 | -2.39% | 133.2만 |
|---|
| 2026.03.11 | ₩193,875 | ₩194,343 | ₩190,639 | ₩191,535 | -1.21% | 116.6만 |
|---|
| 2026.03.10 | ₩196,763 | ₩200,159 | ₩193,313 | ₩194,757 | -1.02% | 108.7만 |
|---|
| 2026.03.09 | ₩193,180 | ₩197,712 | ₩188,941 | ₩196,736 | +1.84% | 133.5만 |
|---|
| 2026.03.06 | ₩197,565 | ₩198,394 | ₩193,567 | ₩197,472 | -0.05% | 99.6만 |
|---|
| 2026.03.05 | ₩203,101 | ₩205,575 | ₩198,929 | ₩200,093 | -1.48% | 92.6만 |
|---|
| 2026.03.04 | ₩207,086 | ₩207,086 | ₩203,195 | ₩205,334 | -0.85% | 100.2만 |
|---|
| 2026.03.03 | ₩200,320 | ₩207,113 | ₩197,900 | ₩205,468 | +2.57% | 123.5만 |
|---|
| 2026.03.02 | ₩205,187 | ₩209,159 | ₩202,352 | ₩206,297 | +0.54% | 108.2만 |
|---|
| 2026.02.27 | ₩211,004 | ₩214,614 | ₩209,800 | ₩210,255 | -0.35% | 131.6만 |
|---|
| 2026.02.26 | ₩212,140 | ₩212,863 | ₩208,958 | ₩212,140 | 0.00% | 83.5만 |
|---|
| 2026.02.25 | ₩213,638 | ₩213,638 | ₩203,904 | ₩210,081 | -1.66% | 116.6만 |
|---|
| 2026.02.24 | ₩212,060 | ₩215,617 | ₩212,047 | ₩213,451 | +0.66% | 87.8만 |
|---|
| 2026.02.23 | ₩216,620 | ₩218,251 | ₩209,627 | ₩211,860 | -2.20% | 91.5만 |
|---|
| 2026.02.20 | ₩214,267 | ₩218,626 | ₩213,852 | ₩216,620 | +1.10% | 120.8만 |
|---|
| 2026.02.19 | ₩213,451 | ₩218,626 | ₩213,451 | ₩214,213 | +0.36% | 122.8만 |
|---|
| 2026.02.18 | ₩216,486 | ₩224,482 | ₩213,050 | ₩213,946 | -1.17% | 258.6만 |
|---|
| 2026.02.17 | ₩221,260 | ₩223,399 | ₩214,628 | ₩219,067 | -0.99% | 214만 |
|---|
| 2026.02.13 | ₩217,957 | ₩225,124 | ₩217,342 | ₩222,129 | +1.91% | 123.7만 |
|---|
| 2026.02.12 | ₩217,743 | ₩221,460 | ₩215,416 | ₩217,436 | -0.14% | 127.9만 |
|---|
| 2026.02.11 | ₩213,598 | ₩216,847 | ₩212,247 | ₩215,911 | +1.08% | 113.4만 |
|---|
| 2026.02.10 | ₩206,484 | ₩216,660 | ₩205,415 | ₩215,644 | +4.44% | 165만 |
|---|
| 2026.02.09 | ₩205,254 | ₩207,260 | ₩201,537 | ₩203,596 | -0.81% | 70.8만 |
|---|
| 2026.02.06 | ₩201,991 | ₩207,955 | ₩200,721 | ₩204,960 | +1.47% | 174.6만 |
|---|
| 2026.02.05 | ₩200,868 | ₩204,398 | ₩199,758 | ₩201,376 | +0.25% | 94.3만 |
|---|
| 2026.02.04 | ₩197,699 | ₩203,248 | ₩196,937 | ₩201,216 | +1.78% | 148.6만 |
|---|
| 2026.02.03 | ₩194,557 | ₩207,126 | ₩191,588 | ₩195,840 | +0.66% | 214.1만 |
|---|
| 2026.02.02 | ₩193,206 | ₩195,506 | ₩190,946 | ₩194,530 | +0.69% | 119만 |
|---|
| 2026.01.30 | ₩193,982 | ₩195,881 | ₩190,773 | ₩193,206 | -0.40% | 101.3만 |
|---|
| 2026.01.29 | ₩193,875 | ₩198,207 | ₩191,789 | ₩196,656 | +1.43% | 115.7만 |
|---|
| 2026.01.28 | ₩191,521 | ₩197,726 | ₩190,612 | ₩193,875 | +1.23% | 99.5만 |
|---|
| 2026.01.27 | ₩191,281 | ₩192,564 | ₩189,502 | ₩191,307 | +0.01% | 121만 |
|---|
| 2026.01.26 | ₩194,182 | ₩194,597 | ₩191,468 | ₩192,471 | -0.88% | 89.8만 |
|---|
| 2026.01.23 | ₩197,057 | ₩197,926 | ₩192,564 | ₩193,781 | -1.66% | 79.8만 |
|---|
| 2026.01.22 | ₩199,638 | ₩202,045 | ₩195,814 | ₩197,311 | -1.17% | 129.2만 |
|---|
| 2026.01.21 | ₩193,741 | ₩201,256 | ₩192,217 | ₩198,622 | +2.52% | 109.4만 |
|---|
| 2026.01.20 | ₩193,286 | ₩196,175 | ₩190,746 | ₩192,377 | -0.47% | 115.4만 |
|---|
| 2026.01.16 | ₩198,608 | ₩201,363 | ₩194,717 | ₩196,135 | -1.25% | 109.8만 |
|---|
| 2026.01.15 | ₩194,811 | ₩199,611 | ₩193,073 | ₩199,290 | +2.30% | 126.3만 |
|---|
| 2026.01.14 | ₩197,766 | ₩199,705 | ₩192,578 | ₩193,781 | -2.01% | 185.4만 |
|---|
| 2026.01.13 | ₩197,579 | ₩200,307 | ₩196,563 | ₩198,983 | +0.71% | 152.1만 |
|---|
| 2026.01.12 | ₩193,741 | ₩199,558 | ₩191,441 | ₩196,496 | +1.42% | 201.5만 |
|---|
| 2026.01.09 | ₩185,143 | ₩195,894 | ₩184,408 | ₩194,396 | +5.00% | 249.1만 |
|---|
| 2026.01.08 | ₩178,685 | ₩184,689 | ₩177,521 | ₩181,265 | +1.44% | 158.3만 |
|---|
| 2026.01.07 | ₩183,472 | ₩185,879 | ₩178,404 | ₩180,249 | -1.76% | 122.4만 |
|---|
| 2026.01.06 | ₩180,517 | ₩182,349 | ₩177,254 | ₩181,974 | +0.81% | 74.6만 |
|---|
| 2026.01.05 | ₩179,848 | ₩183,993 | ₩179,514 | ₩182,054 | +1.23% | 71.7만 |
|---|
| 2026.01.02 | ₩180,797 | ₩182,028 | ₩179,006 | ₩181,292 | +0.27% | 79.2만 |
|---|
| 2025.12.31 | ₩182,028 | ₩182,763 | ₩180,784 | ₩180,811 | -0.67% | 59.7만 |
|---|
| 2025.12.30 | ₩183,846 | ₩184,461 | ₩181,132 | ₩182,656 | -0.65% | 53.8만 |
|---|
| 2025.12.29 | ₩186,026 | ₩186,788 | ₩182,830 | ₩184,448 | -0.85% | 61.2만 |
|---|
| 2025.12.26 | ₩186,561 | ₩187,523 | ₩184,582 | ₩186,026 | -0.29% | 46.2만 |
|---|
| 2025.12.24 | ₩184,782 | ₩186,855 | ₩183,926 | ₩186,641 | +1.01% | 44.5만 |
|---|
| 2025.12.23 | ₩186,721 | ₩188,112 | ₩184,194 | ₩184,916 | -0.97% | 78.1만 |
|---|
| 2025.12.22 | ₩186,052 | ₩188,058 | ₩185,678 | ₩186,748 | +0.37% | 79.6만 |
|---|
| 2025.12.19 | ₩184,501 | ₩187,283 | ₩182,362 | ₩186,922 | +1.31% | 348.7만 |
|---|
| 2025.12.18 | ₩190,024 | ₩192,391 | ₩186,253 | ₩186,520 | -1.84% | 135.8만 |
|---|
| 2025.12.17 | ₩182,589 | ₩188,834 | ₩181,640 | ₩186,079 | +1.91% | 129.7만 |
|---|
| 2025.12.16 | ₩188,647 | ₩189,609 | ₩183,806 | ₩185,424 | -1.71% | 113.3만 |
|---|
| 2025.12.15 | ₩187,510 | ₩189,476 | ₩185,972 | ₩187,818 | +0.16% | 144.1만 |
|---|
| 2025.12.12 | ₩187,430 | ₩188,606 | ₩185,009 | ₩186,066 | -0.73% | 132.6만 |
|---|
| 2025.12.11 | ₩186,895 | ₩189,315 | ₩185,932 | ₩186,962 | +0.04% | 131.9만 |
|---|
| 2025.12.10 | ₩178,190 | ₩186,226 | ₩178,190 | ₩185,384 | +4.04% | 264.4만 |
|---|
| 2025.12.09 | ₩173,095 | ₩181,693 | ₩171,424 | ₩177,816 | +2.73% | 304.7만 |
|---|
| 2025.12.08 | ₩186,668 | ₩186,668 | ₩181,386 | ₩182,121 | -2.44% | 235.6만 |
|---|
| 2025.12.05 | ₩188,179 | ₩190,211 | ₩185,772 | ₩185,785 | -1.27% | 104.3만 |
|---|
| 2025.12.04 | ₩193,380 | ₩193,902 | ₩187,376 | ₩188,620 | -2.46% | 133.1만 |
|---|
| 2025.12.03 | ₩186,534 | ₩191,949 | ₩186,534 | ₩190,826 | +2.30% | 123.5만 |
|---|
| 2025.12.02 | ₩186,360 | ₩187,470 | ₩184,234 | ₩185,999 | -0.19% | 84.3만 |
|---|
| 2025.12.01 | ₩183,806 | ₩188,981 | ₩182,870 | ₩187,042 | +1.76% | 83.6만 |
|---|
| 2025.11.28 | ₩188,165 | ₩188,165 | ₩185,905 | ₩186,975 | -0.63% | 37.6만 |
|---|
| 2025.11.26 | ₩184,434 | ₩188,847 | ₩184,180 | ₩187,884 | +1.87% | 101.5만 |
|---|
| 2025.11.25 | ₩175,756 | ₩185,651 | ₩175,569 | ₩184,996 | +5.26% | 129.8만 |
|---|
| 2025.11.24 | ₩176,010 | ₩176,010 | ₩173,924 | ₩174,299 | -0.97% | 98.9만 |
|---|
| 2025.11.21 | ₩170,167 | ₩177,896 | ₩170,167 | ₩176,010 | +3.43% | 155.1만 |
|---|
| 2025.11.20 | ₩169,806 | ₩172,440 | ₩166,824 | ₩168,816 | -0.58% | 122만 |
|---|
| 2025.11.19 | ₩169,993 | ₩170,368 | ₩167,185 | ₩168,950 | -0.61% | 86.5만 |
|---|
| 2025.11.18 | ₩167,252 | ₩169,766 | ₩165,674 | ₩168,990 | +1.04% | 93.3만 |
|---|
| 2025.11.17 | ₩173,336 | ₩173,684 | ₩168,883 | ₩169,391 | -2.28% | 145.6만 |
|---|
| 2025.11.14 | ₩176,171 | ₩178,284 | ₩174,005 | ₩174,285 | -1.07% | 106.2만 |
|---|
| 2025.11.13 | ₩179,581 | ₩181,934 | ₩176,024 | ₩176,358 | -1.79% | 81.6만 |
|---|
| 2025.11.12 | ₩181,613 | ₩183,525 | ₩179,861 | ₩181,292 | -0.18% | 72.6만 |
|---|
| 2025.11.11 | ₩181,306 | ₩182,349 | ₩179,313 | ₩181,386 | +0.04% | 55.8만 |
|---|
| 2025.11.10 | ₩179,166 | ₩181,199 | ₩177,174 | ₩179,514 | +0.19% | 75만 |
|---|
| 2025.11.07 | ₩176,652 | ₩179,046 | ₩175,168 | ₩178,885 | +1.26% | 90만 |
|---|
| 2025.11.06 | ₩179,273 | ₩179,273 | ₩176,291 | ₩177,388 | -1.05% | 65.4만 |
|---|
| 2025.11.05 | ₩178,952 | ₩180,690 | ₩176,238 | ₩178,711 | -0.13% | 74.2만 |
|---|
| 2025.11.04 | ₩176,131 | ₩179,835 | ₩175,837 | ₩178,752 | +1.49% | 98.8만 |
|---|
| 2025.11.03 | ₩178,805 | ₩179,594 | ₩176,371 | ₩178,257 | -0.31% | 95만 |
|---|
| 2025.10.31 | ₩177,856 | ₩180,731 | ₩175,476 | ₩180,450 | +1.46% | 62.1만 |
|---|
| 2025.10.30 | ₩179,714 | ₩182,964 | ₩177,374 | ₩178,618 | -0.61% | 123.5만 |
|---|
| 2025.10.29 | ₩183,191 | ₩187,644 | ₩177,187 | ₩179,982 | -1.75% | 224.6만 |
|---|
| 2025.10.28 | ₩179,861 | ₩187,162 | ₩178,524 | ₩185,531 | +3.15% | 129.2만 |
|---|
| 2025.10.27 | ₩184,421 | ₩188,299 | ₩184,020 | ₩185,437 | +0.55% | 99만 |
|---|
| 2025.10.24 | ₩185,477 | ₩186,614 | ₩183,739 | ₩184,421 | -0.57% | 105.1만 |
|---|
| 2025.10.23 | ₩182,696 | ₩184,247 | ₩179,861 | ₩182,790 | +0.05% | 61.5만 |
|---|
| 2025.10.22 | ₩183,191 | ₩186,173 | ₩181,747 | ₩182,108 | -0.59% | 100.8만 |
|---|
| 2025.10.21 | ₩178,457 | ₩186,841 | ₩177,053 | ₩184,421 | +3.34% | 126.9만 |
|---|
| 2025.10.20 | ₩182,643 | ₩184,541 | ₩181,306 | ₩181,479 | -0.64% | 97만 |
|---|
| 2025.10.17 | ₩179,086 | ₩182,389 | ₩178,591 | ₩181,466 | +1.33% | 123.7만 |
|---|
| 2025.10.16 | ₩180,463 | ₩180,784 | ₩177,655 | ₩179,647 | -0.45% | 100.3만 |
|---|
| 2025.10.15 | ₩178,110 | ₩180,303 | ₩177,842 | ₩179,581 | +0.83% | 115.8만 |
|---|
| 2025.10.14 | ₩169,539 | ₩178,952 | ₩169,432 | ₩178,217 | +5.12% | 143.4만 |
|---|
| 2025.10.13 | ₩170,007 | ₩171,344 | ₩169,218 | ₩170,715 | +0.42% | 73.9만 |
|---|
| 2025.10.10 | ₩173,162 | ₩173,229 | ₩169,111 | ₩170,167 | -1.73% | 139.6만 |
|---|