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 | ₩179,266 | ₩180,002 | ₩176,685 | ₩178,036 | -0.69% | 69만 |
| 2026.10.08 | ₩176,525 | ₩180,430 | ₩175,455 | ₩180,310 | +2.14% | 116.5만 |
| 2026.10.07 | ₩181,112 | ₩181,206 | ₩177,020 | ₩179,012 | -1.16% | 107.5만 |
| 2026.10.06 | ₩181,981 | ₩185,418 | ₩181,607 | ₩184,549 | +1.41% | 74.2만 |
| 2026.10.05 | ₩182,155 | ₩183,064 | ₩180,082 | ₩181,045 | -0.61% | 107.4만 |
| 2026.10.02 | ₩186,448 | ₩187,718 | ₩180,697 | ₩182,690 | -2.02% | 145.7만 |
| 2026.10.01 | ₩180,724 | ₩183,613 | ₩177,033 | ₩182,356 | +0.90% | 102.5만 |
| 2026.09.30 | ₩183,760 | ₩183,760 | ₩180,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,203 |
| -1.94% |
| 129.1만 |
| 2026.09.29 | ₩183,345 | ₩183,412 | ₩179,654 | ₩181,714 | -0.89% | 116.1만 |
|---|
| 2026.09.28 | ₩180,751 | ₩186,234 | ₩180,751 | ₩182,556 | +1.00% | 136.1만 |
|---|
| 2026.09.25 | ₩182,743 | ₩184,495 | ₩181,139 | ₩183,666 | +0.50% | 159.7만 |
|---|
| 2026.09.24 | ₩180,350 | ₩183,011 | ₩179,534 | ₩181,767 | +0.79% | 91만 |
|---|
| 2026.09.23 | ₩181,219 | ₩185,217 | ₩180,711 | ₩180,898 | -0.18% | 129.7만 |
|---|
| 2026.09.22 | ₩184,428 | ₩186,448 | ₩182,382 | ₩183,974 | -0.25% | 145.8만 |
|---|
| 2026.09.21 | ₩179,627 | ₩182,824 | ₩177,234 | ₩181,206 | +0.88% | 87.7만 |
|---|
| 2026.09.18 | ₩177,327 | ₩179,868 | ₩176,672 | ₩177,942 | +0.35% | 307.7만 |
|---|
| 2026.09.17 | ₩181,874 | ₩183,198 | ₩177,809 | ₩179,627 | -1.24% | 82.7만 |
|---|
| 2026.09.16 | ₩179,935 | ₩181,460 | ₩175,723 | ₩177,381 | -1.42% | 89만 |
|---|
| 2026.09.15 | ₩179,788 | ₩180,804 | ₩177,421 | ₩179,467 | -0.18% | 100.1만 |
|---|
| 2026.09.14 | ₩176,873 | ₩180,644 | ₩176,873 | ₩179,507 | +1.49% | 93.9만 |
|---|
| 2026.09.11 | ₩180,630 | ₩180,630 | ₩176,980 | ₩180,430 | -0.11% | 86.5만 |
|---|
| 2026.09.10 | ₩180,122 | ₩182,409 | ₩174,198 | ₩177,167 | -1.64% | 113.1만 |
|---|
| 2026.09.09 | ₩182,997 | ₩183,746 | ₩178,531 | ₩180,604 | -1.31% | 117.8만 |
|---|
| 2026.09.08 | ₩187,865 | ₩188,494 | ₩182,302 | ₩182,409 | -2.90% | 85.8만 |
|---|
| 2026.09.04 | ₩188,949 | ₩190,313 | ₩187,959 | ₩189,537 | +0.31% | 56.1만 |
|---|
| 2026.09.03 | ₩189,631 | ₩192,760 | ₩186,822 | ₩189,631 | 0.00% | 61.3만 |
|---|
| 2026.09.02 | ₩188,587 | ₩189,871 | ₩187,758 | ₩188,160 | -0.23% | 70.7만 |
|---|
| 2026.09.01 | ₩189,978 | ₩192,225 | ₩187,290 | ₩187,504 | -1.30% | 93.3만 |
|---|
| 2026.08.31 | ₩192,573 | ₩194,030 | ₩191,623 | ₩191,837 | -0.38% | 70.5만 |
|---|
| 2026.08.28 | ₩195,996 | ₩199,513 | ₩193,027 | ₩195,541 | -0.23% | 81.6만 |
|---|
| 2026.08.27 | ₩196,076 | ₩197,909 | ₩193,816 | ₩194,084 | -1.02% | 63.2만 |
|---|
| 2026.08.26 | ₩202,068 | ₩203,351 | ₩198,056 | ₩198,163 | -1.93% | 90.5만 |
|---|
| 2026.08.25 | ₩199,955 | ₩201,934 | ₩196,397 | ₩201,706 | +0.88% | 74.5만 |
|---|
| 2026.08.24 | ₩197,320 | ₩199,995 | ₩196,130 | ₩197,186 | -0.07% | 53.6만 |
|---|
| 2026.08.21 | ₩195,180 | ₩198,002 | ₩193,495 | ₩196,705 | +0.78% | 75.9만 |
|---|
| 2026.08.20 | ₩195,020 | ₩196,197 | ₩189,965 | ₩194,070 | -0.49% | 105.5만 |
|---|
| 2026.08.19 | ₩194,512 | ₩206,146 | ₩194,512 | ₩198,698 | +2.15% | 199.4만 |
|---|
| 2026.08.18 | ₩195,448 | ₩195,515 | ₩189,537 | ₩191,048 | -2.25% | 160.4만 |
|---|
| 2026.08.17 | ₩197,293 | ₩197,761 | ₩193,736 | ₩194,512 | -1.41% | 104.5만 |
|---|
| 2026.08.14 | ₩198,524 | ₩200,556 | ₩197,160 | ₩198,283 | -0.12% | 74만 |
|---|
| 2026.08.13 | ₩202,001 | ₩202,081 | ₩198,229 | ₩199,674 | -1.15% | 87.3만 |
|---|
| 2026.08.12 | ₩204,863 | ₩205,143 | ₩197,547 | ₩198,631 | -3.04% | 96.1만 |
|---|
| 2026.08.11 | ₩201,599 | ₩204,929 | ₩201,305 | ₩204,488 | +1.43% | 78.1만 |
|---|
| 2026.08.10 | ₩205,504 | ₩205,504 | ₩199,807 | ₩200,597 | -2.39% | 63.9만 |
|---|
| 2026.08.07 | ₩204,221 | ₩207,952 | ₩203,231 | ₩207,403 | +1.56% | 58.7만 |
|---|
| 2026.08.06 | ₩205,946 | ₩206,307 | ₩200,730 | ₩202,375 | -1.73% | 65.2만 |
|---|
| 2026.08.05 | ₩203,940 | ₩208,580 | ₩203,017 | ₩207,243 | +1.62% | 76.3만 |
|---|
| 2026.08.04 | ₩202,830 | ₩206,414 | ₩201,345 | ₩204,929 | +1.04% | 71만 |
|---|
| 2026.08.03 | ₩199,072 | ₩203,672 | ₩197,935 | ₩201,212 | +1.07% | 61.4만 |
|---|
| 2026.07.31 | ₩200,516 | ₩201,131 | ₩194,793 | ₩195,100 | -2.70% | 109.4만 |
|---|
| 2026.07.30 | ₩203,084 | ₩203,177 | ₩197,628 | ₩200,637 | -1.21% | 79.2만 |
|---|
| 2026.07.29 | ₩204,608 | ₩208,527 | ₩200,396 | ₩200,864 | -1.83% | 79.9만 |
|---|
| 2026.07.28 | ₩204,876 | ₩207,992 | ₩204,475 | ₩207,256 | +1.16% | 97.3만 |
|---|
| 2026.07.27 | ₩203,846 | ₩206,467 | ₩201,372 | ₩201,947 | -0.93% | 45.7만 |
|---|
| 2026.07.24 | ₩196,504 | ₩203,619 | ₩195,648 | ₩200,423 | +1.99% | 72.4만 |
|---|
| 2026.07.23 | ₩195,247 | ₩197,467 | ₩194,284 | ₩195,983 | +0.38% | 109.5만 |
|---|
| 2026.07.22 | ₩197,909 | ₩200,998 | ₩196,304 | ₩199,232 | +0.67% | 101.7만 |
|---|
| 2026.07.21 | ₩196,571 | ₩197,654 | ₩194,405 | ₩196,852 | +0.14% | 97.1만 |
|---|
| 2026.07.20 | ₩203,619 | ₩203,873 | ₩196,076 | ₩196,504 | -3.49% | 71.3만 |
|---|
| 2026.07.17 | ₩206,387 | ₩210,640 | ₩201,198 | ₩201,613 | -2.31% | 77.6만 |
|---|
| 2026.07.16 | ₩203,913 | ₩209,918 | ₩203,913 | ₩208,366 | +2.18% | 128.8만 |
|---|
| 2026.07.15 | ₩204,007 | ₩207,657 | ₩203,579 | ₩204,863 | +0.42% | 83.8만 |
|---|
| 2026.07.14 | ₩202,282 | ₩204,515 | ₩197,721 | ₩203,980 | +0.84% | 136만 |
|---|
| 2026.07.13 | ₩199,299 | ₩201,867 | ₩196,799 | ₩198,122 | -0.59% | 74만 |
|---|
| 2026.07.10 | ₩201,091 | ₩204,582 | ₩199,620 | ₩199,914 | -0.59% | 77.8만 |
|---|
| 2026.07.09 | ₩197,053 | ₩200,851 | ₩194,833 | ₩198,270 | +0.62% | 76.6만 |
|---|
| 2026.07.08 | ₩200,075 | ₩200,623 | ₩194,017 | ₩194,672 | -2.70% | 117만 |
|---|
| 2026.07.07 | ₩206,882 | ₩208,634 | ₩202,094 | ₩202,790 | -1.98% | 127.3만 |
|---|
| 2026.07.06 | ₩210,292 | ₩210,921 | ₩206,267 | ₩207,457 | -1.35% | 79.9만 |
|---|
| 2026.07.02 | ₩212,378 | ₩213,609 | ₩207,016 | ₩210,145 | -1.05% | 86.5만 |
|---|
| 2026.07.01 | ₩217,861 | ₩220,282 | ₩210,386 | ₩210,452 | -3.40% | 112.3만 |
|---|
| 2026.06.30 | ₩220,656 | ₩221,245 | ₩217,834 | ₩220,322 | -0.15% | 137.1만 |
|---|
| 2026.06.29 | ₩218,543 | ₩220,656 | ₩215,133 | ₩220,496 | +0.89% | 66.6만 |
|---|
| 2026.06.26 | ₩217,286 | ₩222,301 | ₩216,350 | ₩219,506 | +1.02% | 166.3만 |
|---|
| 2026.06.25 | ₩217,567 | ₩221,285 | ₩214,759 | ₩216,751 | -0.37% | 115.9만 |
|---|
| 2026.06.24 | ₩205,197 | ₩219,800 | ₩205,197 | ₩215,347 | +4.95% | 144.7만 |
|---|
| 2026.06.23 | ₩201,172 | ₩205,919 | ₩200,276 | ₩201,880 | +0.35% | 125.3만 |
|---|
| 2026.06.22 | ₩207,270 | ₩208,915 | ₩202,148 | ₩203,164 | -1.98% | 147.2만 |
|---|
| 2026.06.18 | ₩204,368 | ₩211,188 | ₩203,111 | ₩208,179 | +1.86% | 185.1만 |
|---|
| 2026.06.17 | ₩204,007 | ₩211,295 | ₩200,115 | ₩200,142 | -1.89% | 178.6만 |
|---|
| 2026.06.16 | ₩199,861 | ₩206,387 | ₩199,861 | ₩204,970 | +2.56% | 170.1만 |
|---|
| 2026.06.15 | ₩200,583 | ₩204,047 | ₩197,895 | ₩198,871 | -0.85% | 114.8만 |
|---|
| 2026.06.12 | ₩196,732 | ₩199,005 | ₩194,993 | ₩196,718 | -0.01% | 118.7만 |
|---|
| 2026.06.11 | ₩186,688 | ₩197,186 | ₩186,688 | ₩196,865 | +5.45% | 112.2만 |
|---|
| 2026.06.10 | ₩191,971 | ₩192,827 | ₩184,950 | ₩185,752 | -3.24% | 94.8만 |
|---|
| 2026.06.09 | ₩186,595 | ₩195,956 | ₩186,301 | ₩192,760 | +3.30% | 143.6만 |
|---|
| 2026.06.08 | ₩184,081 | ₩185,137 | ₩182,904 | ₩183,425 | -0.36% | 63.6만 |
|---|
| 2026.06.05 | ₩185,365 | ₩186,421 | ₩183,626 | ₩184,428 | -0.51% | 103.4만 |
|---|
| 2026.06.04 | ₩185,739 | ₩188,721 | ₩184,656 | ₩186,983 | +0.67% | 76.4만 |
|---|
| 2026.06.03 | ₩183,840 | ₩186,461 | ₩182,342 | ₩183,773 | -0.04% | 94.5만 |
|---|
| 2026.06.02 | ₩184,923 | ₩186,782 | ₩183,359 | ₩186,595 | +0.90% | 71만 |
|---|
| 2026.06.01 | ₩185,913 | ₩187,250 | ₩183,104 | ₩185,057 | -0.46% | 134.7만 |
|---|
| 2026.05.29 | ₩184,803 | ₩187,839 | ₩183,599 | ₩185,271 | +0.25% | 118.3만 |
|---|
| 2026.05.28 | ₩185,498 | ₩186,234 | ₩183,011 | ₩184,736 | -0.41% | 71.7만 |
|---|
| 2026.05.27 | ₩186,087 | ₩193,108 | ₩186,087 | ₩187,170 | +0.58% | 132.9만 |
|---|
| 2026.05.26 | ₩181,005 | ₩185,097 | ₩179,895 | ₩184,348 | +1.85% | 125.2만 |
|---|
| 2026.05.22 | ₩180,804 | ₩181,206 | ₩176,806 | ₩179,641 | -0.64% | 104.8만 |
|---|
| 2026.05.21 | ₩179,093 | ₩180,978 | ₩176,378 | ₩179,882 | +0.44% | 155만 |
|---|
| 2026.05.20 | ₩171,898 | ₩182,422 | ₩169,237 | ₩182,289 | +6.04% | 194.4만 |
|---|
| 2026.05.19 | ₩168,501 | ₩168,688 | ₩164,690 | ₩166,014 | -1.48% | 192.4만 |
|---|
| 2026.05.18 | ₩170,988 | ₩173,249 | ₩168,514 | ₩169,798 | -0.70% | 118.5만 |
|---|
| 2026.05.15 | ₩176,124 | ₩176,565 | ₩168,621 | ₩168,795 | -4.16% | 127.5만 |
|---|
| 2026.05.14 | ₩179,775 | ₩179,895 | ₩176,311 | ₩176,525 | -1.81% | 91.9만 |
|---|
| 2026.05.13 | ₩178,491 | ₩179,079 | ₩176,057 | ₩177,702 | -0.44% | 91.6만 |
|---|
| 2026.05.12 | ₩181,299 | ₩181,995 | ₩176,846 | ₩179,761 | -0.85% | 91.2만 |
|---|
| 2026.05.11 | ₩184,094 | ₩185,003 | ₩180,203 | ₩180,737 | -1.82% | 98만 |
|---|
| 2026.05.08 | ₩184,402 | ₩185,605 | ₩182,583 | ₩184,402 | 0.00% | 75만 |
|---|
| 2026.05.07 | ₩190,393 | ₩191,877 | ₩183,051 | ₩183,332 | -3.71% | 91.1만 |
|---|
| 2026.05.06 | ₩188,895 | ₩191,998 | ₩187,371 | ₩189,363 | +0.25% | 166.4만 |
|---|
| 2026.05.05 | ₩181,326 | ₩184,896 | ₩180,911 | ₩183,586 | +1.25% | 72.5만 |
|---|
| 2026.05.04 | ₩184,977 | ₩185,993 | ₩179,922 | ₩180,604 | -2.36% | 83.6만 |
|---|
| 2026.05.01 | ₩191,770 | ₩191,877 | ₩186,434 | ₩187,009 | -2.48% | 78만 |
|---|
| 2026.04.30 | ₩187,959 | ₩190,353 | ₩187,237 | ₩190,085 | +1.13% | 97.3만 |
|---|
| 2026.04.29 | ₩191,061 | ₩192,145 | ₩185,632 | ₩186,648 | -2.31% | 93.5만 |
|---|
| 2026.04.28 | ₩198,323 | ₩198,952 | ₩191,369 | ₩192,212 | -3.08% | 75.6만 |
|---|
| 2026.04.27 | ₩195,247 | ₩198,470 | ₩193,749 | ₩197,066 | +0.93% | 78.3만 |
|---|
| 2026.04.24 | ₩199,152 | ₩200,583 | ₩196,023 | ₩196,103 | -1.53% | 82.9만 |
|---|
| 2026.04.23 | ₩198,911 | ₩200,543 | ₩195,755 | ₩199,594 | +0.34% | 72.4만 |
|---|
| 2026.04.22 | ₩200,730 | ₩201,198 | ₩197,427 | ₩197,949 | -1.39% | 74.3만 |
|---|
| 2026.04.21 | ₩205,478 | ₩205,785 | ₩198,016 | ₩198,350 | -3.47% | 108.8만 |
|---|
| 2026.04.20 | ₩195,114 | ₩197,039 | ₩194,044 | ₩196,972 | +0.95% | 82.7만 |
|---|
| 2026.04.17 | ₩188,975 | ₩199,928 | ₩188,975 | ₩196,157 | +3.80% | 165만 |
|---|
| 2026.04.16 | ₩189,096 | ₩189,885 | ₩185,365 | ₩185,752 | -1.77% | 72.1만 |
|---|
| 2026.04.15 | ₩188,855 | ₩189,189 | ₩186,341 | ₩187,397 | -0.77% | 86.1만 |
|---|
| 2026.04.14 | ₩189,323 | ₩192,426 | ₩189,216 | ₩189,818 | +0.26% | 102.5만 |
|---|
| 2026.04.13 | ₩188,521 | ₩189,885 | ₩186,020 | ₩188,975 | +0.24% | 108.9만 |
|---|
| 2026.04.10 | ₩187,531 | ₩188,213 | ₩185,498 | ₩187,384 | -0.08% | 123.3만 |
|---|
| 2026.04.09 | ₩184,308 | ₩189,965 | ₩183,880 | ₩187,531 | +1.75% | 122.9만 |
|---|
| 2026.04.08 | ₩186,167 | ₩190,527 | ₩184,776 | ₩186,100 | -0.04% | 105.1만 |
|---|
| 2026.04.07 | ₩181,099 | ₩181,179 | ₩176,685 | ₩177,983 | -1.72% | 88.6만 |
|---|
| 2026.04.06 | ₩179,868 | ₩184,362 | ₩178,558 | ₩184,295 | +2.46% | 94.1만 |
|---|
| 2026.04.02 | ₩179,333 | ₩185,044 | ₩177,260 | ₩181,647 | +1.29% | 74만 |
|---|
| 2026.04.01 | ₩181,874 | ₩184,549 | ₩181,005 | ₩183,011 | +0.63% | 96.6만 |
|---|
| 2026.03.31 | ₩179,253 | ₩184,789 | ₩177,929 | ₩182,503 | +1.81% | 133.4만 |
|---|
| 2026.03.30 | ₩178,571 | ₩178,571 | ₩173,743 | ₩174,465 | -2.30% | 231.8만 |
|---|
| 2026.03.27 | ₩177,207 | ₩178,223 | ₩174,880 | ₩175,348 | -1.05% | 160.7만 |
|---|
| 2026.03.26 | ₩180,644 | ₩183,974 | ₩177,515 | ₩178,170 | -1.37% | 161.5만 |
|---|
| 2026.03.25 | ₩185,579 | ₩185,579 | ₩177,394 | ₩183,091 | -1.34% | 119.8만 |
|---|
| 2026.03.24 | ₩182,610 | ₩185,164 | ₩181,540 | ₩182,489 | -0.07% | 152.9만 |
|---|
| 2026.03.23 | ₩180,938 | ₩186,180 | ₩179,935 | ₩184,522 | +1.98% | 143.4만 |
|---|
| 2026.03.20 | ₩181,593 | ₩182,636 | ₩174,706 | ₩176,525 | -2.79% | 284.7만 |
|---|
| 2026.03.19 | ₩181,740 | ₩183,118 | ₩177,956 | ₩182,636 | +0.49% | 145.5만 |
|---|
| 2026.03.18 | ₩187,892 | ₩188,654 | ₩182,342 | ₩183,131 | -2.53% | 116.8만 |
|---|
| 2026.03.17 | ₩191,824 | ₩192,573 | ₩188,895 | ₩189,256 | -1.34% | 75.1만 |
|---|
| 2026.03.16 | ₩185,124 | ₩190,139 | ₩183,573 | ₩190,125 | +2.70% | 167.1만 |
|---|
| 2026.03.13 | ₩188,186 | ₩188,507 | ₩182,369 | ₩182,797 | -2.86% | 202.8만 |
|---|
| 2026.03.12 | ₩189,096 | ₩189,952 | ₩184,295 | ₩184,576 | -2.39% | 133.2만 |
|---|
| 2026.03.11 | ₩193,897 | ₩194,365 | ₩190,660 | ₩191,556 | -1.21% | 116.6만 |
|---|
| 2026.03.10 | ₩196,785 | ₩200,182 | ₩193,335 | ₩194,779 | -1.02% | 108.7만 |
|---|
| 2026.03.09 | ₩193,201 | ₩197,735 | ₩188,962 | ₩196,758 | +1.84% | 133.5만 |
|---|
| 2026.03.06 | ₩197,588 | ₩198,417 | ₩193,589 | ₩197,494 | -0.05% | 99.6만 |
|---|
| 2026.03.05 | ₩203,124 | ₩205,598 | ₩198,952 | ₩200,115 | -1.48% | 92.6만 |
|---|
| 2026.03.04 | ₩207,109 | ₩207,109 | ₩203,218 | ₩205,357 | -0.85% | 100.2만 |
|---|
| 2026.03.03 | ₩200,342 | ₩207,136 | ₩197,922 | ₩205,491 | +2.57% | 123.5만 |
|---|
| 2026.03.02 | ₩205,210 | ₩209,182 | ₩202,375 | ₩206,320 | +0.54% | 108.2만 |
|---|
| 2026.02.27 | ₩211,028 | ₩214,638 | ₩209,824 | ₩210,279 | -0.35% | 131.6만 |
|---|
| 2026.02.26 | ₩212,164 | ₩212,886 | ₩208,981 | ₩212,164 | 0.00% | 83.5만 |
|---|
| 2026.02.25 | ₩213,662 | ₩213,662 | ₩203,926 | ₩210,105 | -1.66% | 116.6만 |
|---|
| 2026.02.24 | ₩212,084 | ₩215,641 | ₩212,071 | ₩213,475 | +0.66% | 87.8만 |
|---|
| 2026.02.23 | ₩216,644 | ₩218,276 | ₩209,650 | ₩211,883 | -2.20% | 91.5만 |
|---|
| 2026.02.20 | ₩214,291 | ₩218,650 | ₩213,876 | ₩216,644 | +1.10% | 120.8만 |
|---|
| 2026.02.19 | ₩213,475 | ₩218,650 | ₩213,475 | ₩214,237 | +0.36% | 122.8만 |
|---|
| 2026.02.18 | ₩216,510 | ₩224,508 | ₩213,074 | ₩213,970 | -1.17% | 258.6만 |
|---|
| 2026.02.17 | ₩221,285 | ₩223,424 | ₩214,652 | ₩219,091 | -0.99% | 214만 |
|---|
| 2026.02.13 | ₩217,982 | ₩225,150 | ₩217,366 | ₩222,154 | +1.91% | 123.7만 |
|---|
| 2026.02.12 | ₩217,768 | ₩221,485 | ₩215,441 | ₩217,460 | -0.14% | 127.9만 |
|---|
| 2026.02.11 | ₩213,622 | ₩216,872 | ₩212,271 | ₩215,935 | +1.08% | 113.4만 |
|---|
| 2026.02.10 | ₩206,507 | ₩216,684 | ₩205,438 | ₩215,668 | +4.44% | 165만 |
|---|
| 2026.02.09 | ₩205,277 | ₩207,283 | ₩201,559 | ₩203,619 | -0.81% | 70.8만 |
|---|
| 2026.02.06 | ₩202,014 | ₩207,978 | ₩200,744 | ₩204,983 | +1.47% | 174.6만 |
|---|
| 2026.02.05 | ₩200,891 | ₩204,421 | ₩199,781 | ₩201,399 | +0.25% | 94.3만 |
|---|
| 2026.02.04 | ₩197,721 | ₩203,271 | ₩196,959 | ₩201,238 | +1.78% | 148.6만 |
|---|
| 2026.02.03 | ₩194,579 | ₩207,149 | ₩191,610 | ₩195,862 | +0.66% | 214.1만 |
|---|
| 2026.02.02 | ₩193,228 | ₩195,528 | ₩190,968 | ₩194,552 | +0.69% | 119만 |
|---|
| 2026.01.30 | ₩194,004 | ₩195,903 | ₩190,794 | ₩193,228 | -0.40% | 101.3만 |
|---|
| 2026.01.29 | ₩193,897 | ₩198,229 | ₩191,810 | ₩196,678 | +1.43% | 115.7만 |
|---|
| 2026.01.28 | ₩191,543 | ₩197,748 | ₩190,634 | ₩193,897 | +1.23% | 99.5만 |
|---|
| 2026.01.27 | ₩191,302 | ₩192,586 | ₩189,524 | ₩191,329 | +0.01% | 121만 |
|---|
| 2026.01.26 | ₩194,204 | ₩194,619 | ₩191,489 | ₩192,492 | -0.88% | 89.8만 |
|---|
| 2026.01.23 | ₩197,079 | ₩197,949 | ₩192,586 | ₩193,803 | -1.66% | 79.8만 |
|---|
| 2026.01.22 | ₩199,660 | ₩202,068 | ₩195,836 | ₩197,333 | -1.17% | 129.2만 |
|---|
| 2026.01.21 | ₩193,763 | ₩201,279 | ₩192,238 | ₩198,644 | +2.52% | 109.4만 |
|---|
| 2026.01.20 | ₩193,308 | ₩196,197 | ₩190,767 | ₩192,399 | -0.47% | 115.4만 |
|---|
| 2026.01.16 | ₩198,631 | ₩201,386 | ₩194,739 | ₩196,157 | -1.25% | 109.8만 |
|---|
| 2026.01.15 | ₩194,833 | ₩199,634 | ₩193,094 | ₩199,313 | +2.30% | 126.3만 |
|---|
| 2026.01.14 | ₩197,788 | ₩199,727 | ₩192,599 | ₩193,803 | -2.01% | 185.4만 |
|---|
| 2026.01.13 | ₩197,601 | ₩200,329 | ₩196,585 | ₩199,005 | +0.71% | 152.1만 |
|---|
| 2026.01.12 | ₩193,763 | ₩199,580 | ₩191,463 | ₩196,518 | +1.42% | 201.5만 |
|---|
| 2026.01.09 | ₩185,164 | ₩195,916 | ₩184,428 | ₩194,418 | +5.00% | 249.1만 |
|---|
| 2026.01.08 | ₩178,705 | ₩184,709 | ₩177,541 | ₩181,286 | +1.44% | 158.3만 |
|---|
| 2026.01.07 | ₩183,492 | ₩185,899 | ₩178,424 | ₩180,269 | -1.76% | 122.4만 |
|---|
| 2026.01.06 | ₩180,537 | ₩182,369 | ₩177,274 | ₩181,995 | +0.81% | 74.6만 |
|---|
| 2026.01.05 | ₩179,868 | ₩184,014 | ₩179,534 | ₩182,075 | +1.23% | 71.7만 |
|---|
| 2026.01.02 | ₩180,818 | ₩182,048 | ₩179,026 | ₩181,312 | +0.27% | 79.2만 |
|---|
| 2025.12.31 | ₩182,048 | ₩182,784 | ₩180,804 | ₩180,831 | -0.67% | 59.7만 |
|---|
| 2025.12.30 | ₩183,867 | ₩184,482 | ₩181,152 | ₩182,677 | -0.65% | 53.8만 |
|---|
| 2025.12.29 | ₩186,047 | ₩186,809 | ₩182,850 | ₩184,469 | -0.85% | 61.2만 |
|---|
| 2025.12.26 | ₩186,581 | ₩187,544 | ₩184,602 | ₩186,047 | -0.29% | 46.2만 |
|---|
| 2025.12.24 | ₩184,803 | ₩186,876 | ₩183,947 | ₩186,662 | +1.01% | 44.5만 |
|---|
| 2025.12.23 | ₩186,742 | ₩188,133 | ₩184,214 | ₩184,937 | -0.97% | 78.1만 |
|---|
| 2025.12.22 | ₩186,073 | ₩188,079 | ₩185,699 | ₩186,769 | +0.37% | 79.6만 |
|---|
| 2025.12.19 | ₩184,522 | ₩187,304 | ₩182,382 | ₩186,943 | +1.31% | 348.7만 |
|---|
| 2025.12.18 | ₩190,045 | ₩192,412 | ₩186,274 | ₩186,541 | -1.84% | 135.8만 |
|---|
| 2025.12.17 | ₩182,610 | ₩188,855 | ₩181,660 | ₩186,100 | +1.91% | 129.7만 |
|---|
| 2025.12.16 | ₩188,668 | ₩189,631 | ₩183,827 | ₩185,445 | -1.71% | 113.3만 |
|---|
| 2025.12.15 | ₩187,531 | ₩189,497 | ₩185,993 | ₩187,839 | +0.16% | 144.1만 |
|---|
| 2025.12.12 | ₩187,451 | ₩188,628 | ₩185,030 | ₩186,087 | -0.73% | 132.6만 |
|---|
| 2025.12.11 | ₩186,916 | ₩189,336 | ₩185,953 | ₩186,983 | +0.04% | 131.9만 |
|---|
| 2025.12.10 | ₩178,210 | ₩186,247 | ₩178,210 | ₩185,405 | +4.04% | 264.4만 |
|---|
| 2025.12.09 | ₩173,115 | ₩181,714 | ₩171,443 | ₩177,835 | +2.73% | 304.7만 |
|---|
| 2025.12.08 | ₩186,688 | ₩186,688 | ₩181,406 | ₩182,142 | -2.44% | 235.6만 |
|---|
| 2025.12.05 | ₩188,200 | ₩190,232 | ₩185,792 | ₩185,806 | -1.27% | 104.3만 |
|---|
| 2025.12.04 | ₩193,402 | ₩193,923 | ₩187,397 | ₩188,641 | -2.46% | 133.1만 |
|---|
| 2025.12.03 | ₩186,555 | ₩191,971 | ₩186,555 | ₩190,848 | +2.30% | 123.5만 |
|---|
| 2025.12.02 | ₩186,381 | ₩187,491 | ₩184,255 | ₩186,020 | -0.19% | 84.3만 |
|---|
| 2025.12.01 | ₩183,827 | ₩189,002 | ₩182,891 | ₩187,063 | +1.76% | 83.6만 |
|---|
| 2025.11.28 | ₩188,186 | ₩188,186 | ₩185,926 | ₩186,996 | -0.63% | 37.6만 |
|---|
| 2025.11.26 | ₩184,455 | ₩188,868 | ₩184,201 | ₩187,905 | +1.87% | 101.5만 |
|---|
| 2025.11.25 | ₩175,776 | ₩185,672 | ₩175,589 | ₩185,017 | +5.26% | 129.8만 |
|---|
| 2025.11.24 | ₩176,030 | ₩176,030 | ₩173,944 | ₩174,318 | -0.97% | 98.9만 |
|---|
| 2025.11.21 | ₩170,186 | ₩177,916 | ₩170,186 | ₩176,030 | +3.43% | 155.1만 |
|---|
| 2025.11.20 | ₩169,825 | ₩172,460 | ₩166,843 | ₩168,835 | -0.58% | 122만 |
|---|
| 2025.11.19 | ₩170,012 | ₩170,387 | ₩167,204 | ₩168,969 | -0.61% | 86.5만 |
|---|
| 2025.11.18 | ₩167,271 | ₩169,785 | ₩165,693 | ₩169,009 | +1.04% | 93.3만 |
|---|
| 2025.11.17 | ₩173,356 | ₩173,703 | ₩168,902 | ₩169,410 | -2.28% | 145.6만 |
|---|
| 2025.11.14 | ₩176,191 | ₩178,304 | ₩174,024 | ₩174,305 | -1.07% | 106.2만 |
|---|
| 2025.11.13 | ₩179,601 | ₩181,954 | ₩176,043 | ₩176,378 | -1.79% | 81.6만 |
|---|
| 2025.11.12 | ₩181,633 | ₩183,546 | ₩179,882 | ₩181,312 | -0.18% | 72.6만 |
|---|
| 2025.11.11 | ₩181,326 | ₩182,369 | ₩179,333 | ₩181,406 | +0.04% | 55.8만 |
|---|
| 2025.11.10 | ₩179,186 | ₩181,219 | ₩177,194 | ₩179,534 | +0.19% | 75만 |
|---|
| 2025.11.07 | ₩176,672 | ₩179,066 | ₩175,188 | ₩178,905 | +1.26% | 90만 |
|---|
| 2025.11.06 | ₩179,293 | ₩179,293 | ₩176,311 | ₩177,408 | -1.05% | 65.4만 |
|---|
| 2025.11.05 | ₩178,972 | ₩180,711 | ₩176,257 | ₩178,731 | -0.13% | 74.2만 |
|---|
| 2025.11.04 | ₩176,150 | ₩179,855 | ₩175,856 | ₩178,772 | +1.49% | 98.8만 |
|---|
| 2025.11.03 | ₩178,825 | ₩179,614 | ₩176,391 | ₩178,277 | -0.31% | 95만 |
|---|
| 2025.10.31 | ₩177,876 | ₩180,751 | ₩175,495 | ₩180,470 | +1.46% | 62.1만 |
|---|
| 2025.10.30 | ₩179,734 | ₩182,984 | ₩177,394 | ₩178,638 | -0.61% | 123.5만 |
|---|
| 2025.10.29 | ₩183,211 | ₩187,665 | ₩177,207 | ₩180,002 | -1.75% | 224.6만 |
|---|
| 2025.10.28 | ₩179,882 | ₩187,183 | ₩178,544 | ₩185,552 | +3.15% | 129.2만 |
|---|
| 2025.10.27 | ₩184,442 | ₩188,320 | ₩184,041 | ₩185,458 | +0.55% | 99만 |
|---|
| 2025.10.24 | ₩185,498 | ₩186,635 | ₩183,760 | ₩184,442 | -0.57% | 105.1만 |
|---|
| 2025.10.23 | ₩182,717 | ₩184,268 | ₩179,882 | ₩182,810 | +0.05% | 61.5만 |
|---|
| 2025.10.22 | ₩183,211 | ₩186,194 | ₩181,767 | ₩182,128 | -0.59% | 100.8만 |
|---|
| 2025.10.21 | ₩178,477 | ₩186,862 | ₩177,073 | ₩184,442 | +3.34% | 126.9만 |
|---|
| 2025.10.20 | ₩182,663 | ₩184,562 | ₩181,326 | ₩181,500 | -0.64% | 97만 |
|---|
| 2025.10.17 | ₩179,106 | ₩182,409 | ₩178,611 | ₩181,486 | +1.33% | 123.7만 |
|---|
| 2025.10.16 | ₩180,483 | ₩180,804 | ₩177,675 | ₩179,668 | -0.45% | 100.3만 |
|---|
| 2025.10.15 | ₩178,130 | ₩180,323 | ₩177,862 | ₩179,601 | +0.83% | 115.8만 |
|---|
| 2025.10.14 | ₩169,558 | ₩178,972 | ₩169,451 | ₩178,237 | +5.12% | 143.4만 |
|---|
| 2025.10.13 | ₩170,026 | ₩171,363 | ₩169,237 | ₩170,734 | +0.42% | 73.9만 |
|---|
| 2025.10.10 | ₩173,182 | ₩173,249 | ₩169,130 | ₩170,186 | -1.73% | 139.6만 |
|---|