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 | ₩179,088 | ₩179,823 | ₩176,510 | ₩177,859 | -0.69% | 69만 |
| 2026.10.08 | ₩176,349 | ₩180,250 | ₩175,281 | ₩180,130 | +2.14% | 116.5만 |
| 2026.10.07 | ₩180,932 | ₩181,025 | ₩176,844 | ₩178,834 | -1.16% | 107.5만 |
| 2026.10.06 | ₩181,800 | ₩185,234 | ₩181,426 | ₩184,365 | +1.41% | 74.2만 |
| 2026.10.05 | ₩181,974 | ₩182,882 | ₩179,903 | ₩180,865 | -0.61% | 107.4만 |
| 2026.10.02 | ₩186,262 | ₩187,532 | ₩180,518 | ₩182,508 | -2.02% | 145.7만 |
| 2026.10.01 | ₩180,544 | ₩183,430 | ₩176,857 | ₩182,174 | +0.90% | 102.5만 |
| 2026.09.30 | ₩183,577 | ₩183,577 | ₩180,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,023 |
| -1.94% |
| 129.1만 |
| 2026.09.29 | ₩183,163 | ₩183,230 | ₩179,476 | ₩181,533 | -0.89% | 116.1만 |
|---|
| 2026.09.28 | ₩180,571 | ₩186,049 | ₩180,571 | ₩182,375 | +1.00% | 136.1만 |
|---|
| 2026.09.25 | ₩182,562 | ₩184,312 | ₩180,958 | ₩183,483 | +0.50% | 159.7만 |
|---|
| 2026.09.24 | ₩180,170 | ₩182,829 | ₩179,355 | ₩181,586 | +0.79% | 91만 |
|---|
| 2026.09.23 | ₩181,039 | ₩185,033 | ₩180,531 | ₩180,718 | -0.18% | 129.7만 |
|---|
| 2026.09.22 | ₩184,245 | ₩186,262 | ₩182,201 | ₩183,791 | -0.25% | 145.8만 |
|---|
| 2026.09.21 | ₩179,449 | ₩182,642 | ₩177,057 | ₩181,025 | +0.88% | 87.7만 |
|---|
| 2026.09.18 | ₩177,151 | ₩179,689 | ₩176,496 | ₩177,765 | +0.35% | 307.7만 |
|---|
| 2026.09.17 | ₩181,693 | ₩183,016 | ₩177,632 | ₩179,449 | -1.24% | 82.7만 |
|---|
| 2026.09.16 | ₩179,756 | ₩181,279 | ₩175,548 | ₩177,204 | -1.42% | 89만 |
|---|
| 2026.09.15 | ₩179,609 | ₩180,624 | ₩177,244 | ₩179,289 | -0.18% | 100.1만 |
|---|
| 2026.09.14 | ₩176,697 | ₩180,464 | ₩176,697 | ₩179,329 | +1.49% | 93.9만 |
|---|
| 2026.09.11 | ₩180,451 | ₩180,451 | ₩176,804 | ₩180,250 | -0.11% | 86.5만 |
|---|
| 2026.09.10 | ₩179,943 | ₩182,228 | ₩174,025 | ₩176,991 | -1.64% | 113.1만 |
|---|
| 2026.09.09 | ₩182,815 | ₩183,564 | ₩178,353 | ₩180,424 | -1.31% | 117.8만 |
|---|
| 2026.09.08 | ₩187,678 | ₩188,306 | ₩182,121 | ₩182,228 | -2.90% | 85.8만 |
|---|
| 2026.09.04 | ₩188,761 | ₩190,123 | ₩187,772 | ₩189,348 | +0.31% | 56.1만 |
|---|
| 2026.09.03 | ₩189,442 | ₩192,568 | ₩186,636 | ₩189,442 | 0.00% | 61.3만 |
|---|
| 2026.09.02 | ₩188,400 | ₩189,682 | ₩187,572 | ₩187,972 | -0.23% | 70.7만 |
|---|
| 2026.09.01 | ₩189,789 | ₩192,034 | ₩187,104 | ₩187,318 | -1.30% | 93.3만 |
|---|
| 2026.08.31 | ₩192,381 | ₩193,837 | ₩191,433 | ₩191,646 | -0.38% | 70.5만 |
|---|
| 2026.08.28 | ₩195,801 | ₩199,315 | ₩192,835 | ₩195,347 | -0.23% | 81.6만 |
|---|
| 2026.08.27 | ₩195,881 | ₩197,712 | ₩193,624 | ₩193,891 | -1.02% | 63.2만 |
|---|
| 2026.08.26 | ₩201,867 | ₩203,149 | ₩197,859 | ₩197,966 | -1.93% | 90.5만 |
|---|
| 2026.08.25 | ₩199,756 | ₩201,733 | ₩196,202 | ₩201,506 | +0.88% | 74.5만 |
|---|
| 2026.08.24 | ₩197,124 | ₩199,796 | ₩195,935 | ₩196,990 | -0.07% | 53.6만 |
|---|
| 2026.08.21 | ₩194,986 | ₩197,805 | ₩193,303 | ₩196,509 | +0.78% | 75.9만 |
|---|
| 2026.08.20 | ₩194,826 | ₩196,002 | ₩189,776 | ₩193,877 | -0.49% | 105.5만 |
|---|
| 2026.08.19 | ₩194,318 | ₩205,941 | ₩194,318 | ₩198,500 | +2.15% | 199.4만 |
|---|
| 2026.08.18 | ₩195,253 | ₩195,320 | ₩189,348 | ₩190,858 | -2.25% | 160.4만 |
|---|
| 2026.08.17 | ₩197,097 | ₩197,565 | ₩193,543 | ₩194,318 | -1.41% | 104.5만 |
|---|
| 2026.08.14 | ₩198,326 | ₩200,357 | ₩196,964 | ₩198,086 | -0.12% | 74만 |
|---|
| 2026.08.13 | ₩201,800 | ₩201,880 | ₩198,032 | ₩199,475 | -1.15% | 87.3만 |
|---|
| 2026.08.12 | ₩204,659 | ₩204,939 | ₩197,351 | ₩198,433 | -3.04% | 96.1만 |
|---|
| 2026.08.11 | ₩201,399 | ₩204,726 | ₩201,105 | ₩204,285 | +1.43% | 78.1만 |
|---|
| 2026.08.10 | ₩205,300 | ₩205,300 | ₩199,609 | ₩200,397 | -2.39% | 63.9만 |
|---|
| 2026.08.07 | ₩204,018 | ₩207,745 | ₩203,029 | ₩207,197 | +1.56% | 58.7만 |
|---|
| 2026.08.06 | ₩205,741 | ₩206,102 | ₩200,531 | ₩202,174 | -1.73% | 65.2만 |
|---|
| 2026.08.05 | ₩203,737 | ₩208,373 | ₩202,815 | ₩207,037 | +1.62% | 76.3만 |
|---|
| 2026.08.04 | ₩202,628 | ₩206,209 | ₩201,145 | ₩204,726 | +1.04% | 71만 |
|---|
| 2026.08.03 | ₩198,874 | ₩203,470 | ₩197,738 | ₩201,012 | +1.07% | 61.4만 |
|---|
| 2026.07.31 | ₩200,317 | ₩200,931 | ₩194,599 | ₩194,906 | -2.70% | 109.4만 |
|---|
| 2026.07.30 | ₩202,882 | ₩202,975 | ₩197,431 | ₩200,437 | -1.21% | 79.2만 |
|---|
| 2026.07.29 | ₩204,405 | ₩208,319 | ₩200,197 | ₩200,664 | -1.83% | 79.9만 |
|---|
| 2026.07.28 | ₩204,672 | ₩207,785 | ₩204,271 | ₩207,050 | +1.16% | 97.3만 |
|---|
| 2026.07.27 | ₩203,643 | ₩206,262 | ₩201,172 | ₩201,746 | -0.93% | 45.7만 |
|---|
| 2026.07.24 | ₩196,309 | ₩203,416 | ₩195,454 | ₩200,223 | +1.99% | 72.4만 |
|---|
| 2026.07.23 | ₩195,053 | ₩197,271 | ₩194,091 | ₩195,788 | +0.38% | 109.5만 |
|---|
| 2026.07.22 | ₩197,712 | ₩200,798 | ₩196,108 | ₩199,034 | +0.67% | 101.7만 |
|---|
| 2026.07.21 | ₩196,376 | ₩197,458 | ₩194,211 | ₩196,656 | +0.14% | 97.1만 |
|---|
| 2026.07.20 | ₩203,416 | ₩203,670 | ₩195,881 | ₩196,309 | -3.49% | 71.3만 |
|---|
| 2026.07.17 | ₩206,182 | ₩210,430 | ₩200,998 | ₩201,412 | -2.31% | 77.6만 |
|---|
| 2026.07.16 | ₩203,710 | ₩209,709 | ₩203,710 | ₩208,159 | +2.18% | 128.8만 |
|---|
| 2026.07.15 | ₩203,804 | ₩207,451 | ₩203,376 | ₩204,659 | +0.42% | 83.8만 |
|---|
| 2026.07.14 | ₩202,080 | ₩204,311 | ₩197,525 | ₩203,777 | +0.84% | 136만 |
|---|
| 2026.07.13 | ₩199,101 | ₩201,666 | ₩196,603 | ₩197,925 | -0.59% | 74만 |
|---|
| 2026.07.10 | ₩200,891 | ₩204,378 | ₩199,422 | ₩199,716 | -0.59% | 77.8만 |
|---|
| 2026.07.09 | ₩196,857 | ₩200,651 | ₩194,639 | ₩198,072 | +0.62% | 76.6만 |
|---|
| 2026.07.08 | ₩199,876 | ₩200,424 | ₩193,824 | ₩194,479 | -2.70% | 117만 |
|---|
| 2026.07.07 | ₩206,676 | ₩208,426 | ₩201,893 | ₩202,588 | -1.98% | 127.3만 |
|---|
| 2026.07.06 | ₩210,083 | ₩210,711 | ₩206,062 | ₩207,251 | -1.35% | 79.9만 |
|---|
| 2026.07.02 | ₩212,167 | ₩213,396 | ₩206,810 | ₩209,936 | -1.05% | 86.5만 |
|---|
| 2026.07.01 | ₩217,645 | ₩220,063 | ₩210,176 | ₩210,243 | -3.40% | 112.3만 |
|---|
| 2026.06.30 | ₩220,437 | ₩221,025 | ₩217,618 | ₩220,103 | -0.15% | 137.1만 |
|---|
| 2026.06.29 | ₩218,326 | ₩220,437 | ₩214,919 | ₩220,276 | +0.89% | 66.6만 |
|---|
| 2026.06.26 | ₩217,070 | ₩222,080 | ₩216,135 | ₩219,288 | +1.02% | 166.3만 |
|---|
| 2026.06.25 | ₩217,351 | ₩221,065 | ₩214,545 | ₩216,536 | -0.37% | 115.9만 |
|---|
| 2026.06.24 | ₩204,993 | ₩219,582 | ₩204,993 | ₩215,133 | +4.95% | 144.7만 |
|---|
| 2026.06.23 | ₩200,971 | ₩205,714 | ₩200,076 | ₩201,680 | +0.35% | 125.3만 |
|---|
| 2026.06.22 | ₩207,064 | ₩208,707 | ₩201,947 | ₩202,962 | -1.98% | 147.2만 |
|---|
| 2026.06.18 | ₩204,164 | ₩210,978 | ₩202,909 | ₩207,972 | +1.86% | 185.1만 |
|---|
| 2026.06.17 | ₩203,804 | ₩211,085 | ₩199,916 | ₩199,943 | -1.89% | 178.6만 |
|---|
| 2026.06.16 | ₩199,662 | ₩206,182 | ₩199,662 | ₩204,766 | +2.56% | 170.1만 |
|---|
| 2026.06.15 | ₩200,384 | ₩203,844 | ₩197,698 | ₩198,674 | -0.85% | 114.8만 |
|---|
| 2026.06.12 | ₩196,536 | ₩198,807 | ₩194,799 | ₩196,523 | -0.01% | 118.7만 |
|---|
| 2026.06.11 | ₩186,503 | ₩196,990 | ₩186,503 | ₩196,670 | +5.45% | 112.2만 |
|---|
| 2026.06.10 | ₩191,780 | ₩192,635 | ₩184,766 | ₩185,568 | -3.24% | 94.8만 |
|---|
| 2026.06.09 | ₩186,409 | ₩195,761 | ₩186,115 | ₩192,568 | +3.30% | 143.6만 |
|---|
| 2026.06.08 | ₩183,898 | ₩184,953 | ₩182,722 | ₩183,243 | -0.36% | 63.6만 |
|---|
| 2026.06.05 | ₩185,180 | ₩186,236 | ₩183,443 | ₩184,245 | -0.51% | 103.4만 |
|---|
| 2026.06.04 | ₩185,554 | ₩188,533 | ₩184,472 | ₩186,797 | +0.67% | 76.4만 |
|---|
| 2026.06.03 | ₩183,657 | ₩186,276 | ₩182,161 | ₩183,590 | -0.04% | 94.5만 |
|---|
| 2026.06.02 | ₩184,739 | ₩186,596 | ₩183,176 | ₩186,409 | +0.90% | 71만 |
|---|
| 2026.06.01 | ₩185,728 | ₩187,064 | ₩182,922 | ₩184,873 | -0.46% | 134.7만 |
|---|
| 2026.05.29 | ₩184,619 | ₩187,652 | ₩183,417 | ₩185,087 | +0.25% | 118.3만 |
|---|
| 2026.05.28 | ₩185,314 | ₩186,049 | ₩182,829 | ₩184,552 | -0.41% | 71.7만 |
|---|
| 2026.05.27 | ₩185,902 | ₩192,916 | ₩185,902 | ₩186,984 | +0.58% | 132.9만 |
|---|
| 2026.05.26 | ₩180,825 | ₩184,913 | ₩179,716 | ₩184,165 | +1.85% | 125.2만 |
|---|
| 2026.05.22 | ₩180,624 | ₩181,025 | ₩176,630 | ₩179,462 | -0.64% | 104.8만 |
|---|
| 2026.05.21 | ₩178,914 | ₩180,798 | ₩176,202 | ₩179,703 | +0.44% | 155만 |
|---|
| 2026.05.20 | ₩171,727 | ₩182,241 | ₩169,068 | ₩182,107 | +6.04% | 194.4만 |
|---|
| 2026.05.19 | ₩168,333 | ₩168,521 | ₩164,526 | ₩165,849 | -1.48% | 192.4만 |
|---|
| 2026.05.18 | ₩170,818 | ₩173,076 | ₩168,347 | ₩169,629 | -0.70% | 118.5만 |
|---|
| 2026.05.15 | ₩175,949 | ₩176,389 | ₩168,454 | ₩168,627 | -4.16% | 127.5만 |
|---|
| 2026.05.14 | ₩179,596 | ₩179,716 | ₩176,136 | ₩176,349 | -1.81% | 91.9만 |
|---|
| 2026.05.13 | ₩178,313 | ₩178,901 | ₩175,882 | ₩177,525 | -0.44% | 91.6만 |
|---|
| 2026.05.12 | ₩181,119 | ₩181,814 | ₩176,670 | ₩179,582 | -0.85% | 91.2만 |
|---|
| 2026.05.11 | ₩183,911 | ₩184,819 | ₩180,023 | ₩180,558 | -1.82% | 98만 |
|---|
| 2026.05.08 | ₩184,218 | ₩185,421 | ₩182,401 | ₩184,218 | 0.00% | 75만 |
|---|
| 2026.05.07 | ₩190,203 | ₩191,686 | ₩182,869 | ₩183,149 | -3.71% | 91.1만 |
|---|
| 2026.05.06 | ₩188,707 | ₩191,807 | ₩187,184 | ₩189,175 | +0.25% | 166.4만 |
|---|
| 2026.05.05 | ₩181,146 | ₩184,713 | ₩180,731 | ₩183,403 | +1.25% | 72.5만 |
|---|
| 2026.05.04 | ₩184,793 | ₩185,808 | ₩179,743 | ₩180,424 | -2.36% | 83.6만 |
|---|
| 2026.05.01 | ₩191,580 | ₩191,686 | ₩186,249 | ₩186,823 | -2.48% | 78만 |
|---|
| 2026.04.30 | ₩187,772 | ₩190,163 | ₩187,051 | ₩189,896 | +1.13% | 97.3만 |
|---|
| 2026.04.29 | ₩190,871 | ₩191,954 | ₩185,447 | ₩186,463 | -2.31% | 93.5만 |
|---|
| 2026.04.28 | ₩198,126 | ₩198,754 | ₩191,179 | ₩192,020 | -3.08% | 75.6만 |
|---|
| 2026.04.27 | ₩195,053 | ₩198,273 | ₩193,557 | ₩196,870 | +0.93% | 78.3만 |
|---|
| 2026.04.24 | ₩198,954 | ₩200,384 | ₩195,828 | ₩195,908 | -1.53% | 82.9만 |
|---|
| 2026.04.23 | ₩198,714 | ₩200,344 | ₩195,561 | ₩199,395 | +0.34% | 72.4만 |
|---|
| 2026.04.22 | ₩200,531 | ₩200,998 | ₩197,231 | ₩197,752 | -1.39% | 74.3만 |
|---|
| 2026.04.21 | ₩205,273 | ₩205,581 | ₩197,819 | ₩198,153 | -3.47% | 108.8만 |
|---|
| 2026.04.20 | ₩194,919 | ₩196,843 | ₩193,851 | ₩196,776 | +0.95% | 82.7만 |
|---|
| 2026.04.17 | ₩188,787 | ₩199,729 | ₩188,787 | ₩195,962 | +3.80% | 165만 |
|---|
| 2026.04.16 | ₩188,908 | ₩189,696 | ₩185,180 | ₩185,568 | -1.77% | 72.1만 |
|---|
| 2026.04.15 | ₩188,667 | ₩189,001 | ₩186,155 | ₩187,211 | -0.77% | 86.1만 |
|---|
| 2026.04.14 | ₩189,135 | ₩192,234 | ₩189,028 | ₩189,629 | +0.26% | 102.5만 |
|---|
| 2026.04.13 | ₩188,333 | ₩189,696 | ₩185,835 | ₩188,787 | +0.24% | 108.9만 |
|---|
| 2026.04.10 | ₩187,344 | ₩188,026 | ₩185,314 | ₩187,198 | -0.08% | 123.3만 |
|---|
| 2026.04.09 | ₩184,125 | ₩189,776 | ₩183,697 | ₩187,344 | +1.75% | 122.9만 |
|---|
| 2026.04.08 | ₩185,982 | ₩190,337 | ₩184,592 | ₩185,915 | -0.04% | 105.1만 |
|---|
| 2026.04.07 | ₩180,918 | ₩180,999 | ₩176,510 | ₩177,806 | -1.72% | 88.6만 |
|---|
| 2026.04.06 | ₩179,689 | ₩184,178 | ₩178,380 | ₩184,111 | +2.46% | 94.1만 |
|---|
| 2026.04.02 | ₩179,155 | ₩184,860 | ₩177,084 | ₩181,466 | +1.29% | 74만 |
|---|
| 2026.04.01 | ₩181,693 | ₩184,365 | ₩180,825 | ₩182,829 | +0.63% | 96.6만 |
|---|
| 2026.03.31 | ₩179,075 | ₩184,606 | ₩177,752 | ₩182,321 | +1.81% | 133.4만 |
|---|
| 2026.03.30 | ₩178,393 | ₩178,393 | ₩173,571 | ₩174,292 | -2.30% | 231.8만 |
|---|
| 2026.03.27 | ₩177,031 | ₩178,046 | ₩174,706 | ₩175,174 | -1.05% | 160.7만 |
|---|
| 2026.03.26 | ₩180,464 | ₩183,791 | ₩177,338 | ₩177,993 | -1.37% | 161.5만 |
|---|
| 2026.03.25 | ₩185,394 | ₩185,394 | ₩177,218 | ₩182,909 | -1.34% | 119.8만 |
|---|
| 2026.03.24 | ₩182,428 | ₩184,980 | ₩181,359 | ₩182,308 | -0.07% | 152.9만 |
|---|
| 2026.03.23 | ₩180,758 | ₩185,995 | ₩179,756 | ₩184,339 | +1.98% | 143.4만 |
|---|
| 2026.03.20 | ₩181,413 | ₩182,455 | ₩174,532 | ₩176,349 | -2.79% | 284.7만 |
|---|
| 2026.03.19 | ₩181,560 | ₩182,936 | ₩177,779 | ₩182,455 | +0.49% | 145.5만 |
|---|
| 2026.03.18 | ₩187,705 | ₩188,467 | ₩182,161 | ₩182,949 | -2.53% | 116.8만 |
|---|
| 2026.03.17 | ₩191,633 | ₩192,381 | ₩188,707 | ₩189,068 | -1.34% | 75.1만 |
|---|
| 2026.03.16 | ₩184,940 | ₩189,950 | ₩183,390 | ₩189,936 | +2.70% | 167.1만 |
|---|
| 2026.03.13 | ₩187,999 | ₩188,320 | ₩182,188 | ₩182,615 | -2.86% | 202.8만 |
|---|
| 2026.03.12 | ₩188,908 | ₩189,763 | ₩184,111 | ₩184,392 | -2.39% | 133.2만 |
|---|
| 2026.03.11 | ₩193,704 | ₩194,171 | ₩190,471 | ₩191,366 | -1.21% | 116.6만 |
|---|
| 2026.03.10 | ₩196,589 | ₩199,983 | ₩193,143 | ₩194,585 | -1.02% | 108.7만 |
|---|
| 2026.03.09 | ₩193,009 | ₩197,538 | ₩188,774 | ₩196,563 | +1.84% | 133.5만 |
|---|
| 2026.03.06 | ₩197,391 | ₩198,219 | ₩193,396 | ₩197,298 | -0.05% | 99.6만 |
|---|
| 2026.03.05 | ₩202,922 | ₩205,394 | ₩198,754 | ₩199,916 | -1.48% | 92.6만 |
|---|
| 2026.03.04 | ₩206,903 | ₩206,903 | ₩203,016 | ₩205,153 | -0.85% | 100.2만 |
|---|
| 2026.03.03 | ₩200,143 | ₩206,930 | ₩197,725 | ₩205,287 | +2.57% | 123.5만 |
|---|
| 2026.03.02 | ₩205,006 | ₩208,974 | ₩202,174 | ₩206,115 | +0.54% | 108.2만 |
|---|
| 2026.02.27 | ₩210,818 | ₩214,425 | ₩209,615 | ₩210,070 | -0.35% | 131.6만 |
|---|
| 2026.02.26 | ₩211,953 | ₩212,675 | ₩208,774 | ₩211,953 | 0.00% | 83.5만 |
|---|
| 2026.02.25 | ₩213,450 | ₩213,450 | ₩203,724 | ₩209,896 | -1.66% | 116.6만 |
|---|
| 2026.02.24 | ₩211,873 | ₩215,427 | ₩211,860 | ₩213,262 | +0.66% | 87.8만 |
|---|
| 2026.02.23 | ₩216,429 | ₩218,059 | ₩209,442 | ₩211,673 | -2.20% | 91.5만 |
|---|
| 2026.02.20 | ₩214,077 | ₩218,433 | ₩213,663 | ₩216,429 | +1.10% | 120.8만 |
|---|
| 2026.02.19 | ₩213,262 | ₩218,433 | ₩213,262 | ₩214,024 | +0.36% | 122.8만 |
|---|
| 2026.02.18 | ₩216,295 | ₩224,284 | ₩212,862 | ₩213,757 | -1.17% | 258.6만 |
|---|
| 2026.02.17 | ₩221,065 | ₩223,202 | ₩214,438 | ₩218,874 | -0.99% | 214만 |
|---|
| 2026.02.13 | ₩217,765 | ₩224,926 | ₩217,150 | ₩221,933 | +1.91% | 123.7만 |
|---|
| 2026.02.12 | ₩217,551 | ₩221,265 | ₩215,226 | ₩217,244 | -0.14% | 127.9만 |
|---|
| 2026.02.11 | ₩213,409 | ₩216,656 | ₩212,060 | ₩215,721 | +1.08% | 113.4만 |
|---|
| 2026.02.10 | ₩206,302 | ₩216,469 | ₩205,233 | ₩215,454 | +4.44% | 165만 |
|---|
| 2026.02.09 | ₩205,073 | ₩207,077 | ₩201,359 | ₩203,416 | -0.81% | 70.8만 |
|---|
| 2026.02.06 | ₩201,813 | ₩207,772 | ₩200,544 | ₩204,779 | +1.47% | 174.6만 |
|---|
| 2026.02.05 | ₩200,691 | ₩204,218 | ₩199,582 | ₩201,199 | +0.25% | 94.3만 |
|---|
| 2026.02.04 | ₩197,525 | ₩203,069 | ₩196,763 | ₩201,038 | +1.78% | 148.6만 |
|---|
| 2026.02.03 | ₩194,385 | ₩206,943 | ₩191,419 | ₩195,668 | +0.66% | 214.1만 |
|---|
| 2026.02.02 | ₩193,036 | ₩195,334 | ₩190,778 | ₩194,358 | +0.69% | 119만 |
|---|
| 2026.01.30 | ₩193,811 | ₩195,708 | ₩190,604 | ₩193,036 | -0.40% | 101.3만 |
|---|
| 2026.01.29 | ₩193,704 | ₩198,032 | ₩191,620 | ₩196,483 | +1.43% | 115.7만 |
|---|
| 2026.01.28 | ₩191,352 | ₩197,551 | ₩190,444 | ₩193,704 | +1.23% | 99.5만 |
|---|
| 2026.01.27 | ₩191,112 | ₩192,394 | ₩189,335 | ₩191,139 | +0.01% | 121만 |
|---|
| 2026.01.26 | ₩194,011 | ₩194,425 | ₩191,299 | ₩192,301 | -0.88% | 89.8만 |
|---|
| 2026.01.23 | ₩196,883 | ₩197,752 | ₩192,394 | ₩193,610 | -1.66% | 79.8만 |
|---|
| 2026.01.22 | ₩199,462 | ₩201,867 | ₩195,641 | ₩197,137 | -1.17% | 129.2만 |
|---|
| 2026.01.21 | ₩193,570 | ₩201,078 | ₩192,047 | ₩198,446 | +2.52% | 109.4만 |
|---|
| 2026.01.20 | ₩193,116 | ₩196,002 | ₩190,578 | ₩192,207 | -0.47% | 115.4만 |
|---|
| 2026.01.16 | ₩198,433 | ₩201,185 | ₩194,545 | ₩195,962 | -1.25% | 109.8만 |
|---|
| 2026.01.15 | ₩194,639 | ₩199,435 | ₩192,902 | ₩199,114 | +2.30% | 126.3만 |
|---|
| 2026.01.14 | ₩197,591 | ₩199,529 | ₩192,408 | ₩193,610 | -2.01% | 185.4만 |
|---|
| 2026.01.13 | ₩197,404 | ₩200,130 | ₩196,389 | ₩198,807 | +0.71% | 152.1만 |
|---|
| 2026.01.12 | ₩193,570 | ₩199,382 | ₩191,272 | ₩196,322 | +1.42% | 201.5만 |
|---|
| 2026.01.09 | ₩184,980 | ₩195,721 | ₩184,245 | ₩194,225 | +5.00% | 249.1만 |
|---|
| 2026.01.08 | ₩178,527 | ₩184,526 | ₩177,365 | ₩181,105 | +1.44% | 158.3만 |
|---|
| 2026.01.07 | ₩183,310 | ₩185,715 | ₩178,246 | ₩180,090 | -1.76% | 122.4만 |
|---|
| 2026.01.06 | ₩180,357 | ₩182,188 | ₩177,098 | ₩181,814 | +0.81% | 74.6만 |
|---|
| 2026.01.05 | ₩179,689 | ₩183,831 | ₩179,355 | ₩181,894 | +1.23% | 71.7만 |
|---|
| 2026.01.02 | ₩180,638 | ₩181,867 | ₩178,848 | ₩181,132 | +0.27% | 79.2만 |
|---|
| 2025.12.31 | ₩181,867 | ₩182,602 | ₩180,624 | ₩180,651 | -0.67% | 59.7만 |
|---|
| 2025.12.30 | ₩183,684 | ₩184,298 | ₩180,972 | ₩182,495 | -0.65% | 53.8만 |
|---|
| 2025.12.29 | ₩185,862 | ₩186,623 | ₩182,669 | ₩184,285 | -0.85% | 61.2만 |
|---|
| 2025.12.26 | ₩186,396 | ₩187,358 | ₩184,419 | ₩185,862 | -0.29% | 46.2만 |
|---|
| 2025.12.24 | ₩184,619 | ₩186,690 | ₩183,764 | ₩186,476 | +1.01% | 44.5만 |
|---|
| 2025.12.23 | ₩186,556 | ₩187,946 | ₩184,031 | ₩184,753 | -0.97% | 78.1만 |
|---|
| 2025.12.22 | ₩185,888 | ₩187,892 | ₩185,514 | ₩186,583 | +0.37% | 79.6만 |
|---|
| 2025.12.19 | ₩184,339 | ₩187,117 | ₩182,201 | ₩186,757 | +1.31% | 348.7만 |
|---|
| 2025.12.18 | ₩189,856 | ₩192,221 | ₩186,089 | ₩186,356 | -1.84% | 135.8만 |
|---|
| 2025.12.17 | ₩182,428 | ₩188,667 | ₩181,480 | ₩185,915 | +1.91% | 129.7만 |
|---|
| 2025.12.16 | ₩188,480 | ₩189,442 | ₩183,644 | ₩185,260 | -1.71% | 113.3만 |
|---|
| 2025.12.15 | ₩187,344 | ₩189,308 | ₩185,808 | ₩187,652 | +0.16% | 144.1만 |
|---|
| 2025.12.12 | ₩187,264 | ₩188,440 | ₩184,846 | ₩185,902 | -0.73% | 132.6만 |
|---|
| 2025.12.11 | ₩186,730 | ₩189,148 | ₩185,768 | ₩186,797 | +0.04% | 131.9만 |
|---|
| 2025.12.10 | ₩178,033 | ₩186,062 | ₩178,033 | ₩185,220 | +4.04% | 264.4만 |
|---|
| 2025.12.09 | ₩172,943 | ₩181,533 | ₩171,273 | ₩177,659 | +2.73% | 304.7만 |
|---|
| 2025.12.08 | ₩186,503 | ₩186,503 | ₩181,226 | ₩181,960 | -2.44% | 235.6만 |
|---|
| 2025.12.05 | ₩188,012 | ₩190,043 | ₩185,608 | ₩185,621 | -1.27% | 104.3만 |
|---|
| 2025.12.04 | ₩193,209 | ₩193,730 | ₩187,211 | ₩188,453 | -2.46% | 133.1만 |
|---|
| 2025.12.03 | ₩186,369 | ₩191,780 | ₩186,369 | ₩190,658 | +2.30% | 123.5만 |
|---|
| 2025.12.02 | ₩186,196 | ₩187,304 | ₩184,071 | ₩185,835 | -0.19% | 84.3만 |
|---|
| 2025.12.01 | ₩183,644 | ₩188,814 | ₩182,709 | ₩186,877 | +1.76% | 83.6만 |
|---|
| 2025.11.28 | ₩187,999 | ₩187,999 | ₩185,741 | ₩186,810 | -0.63% | 37.6만 |
|---|
| 2025.11.26 | ₩184,272 | ₩188,680 | ₩184,018 | ₩187,719 | +1.87% | 101.5만 |
|---|
| 2025.11.25 | ₩175,601 | ₩185,487 | ₩175,414 | ₩184,833 | +5.26% | 129.8만 |
|---|
| 2025.11.24 | ₩175,855 | ₩175,855 | ₩173,771 | ₩174,145 | -0.97% | 98.9만 |
|---|
| 2025.11.21 | ₩170,017 | ₩177,739 | ₩170,017 | ₩175,855 | +3.43% | 155.1만 |
|---|
| 2025.11.20 | ₩169,656 | ₩172,288 | ₩166,677 | ₩168,667 | -0.58% | 122만 |
|---|
| 2025.11.19 | ₩169,843 | ₩170,217 | ₩167,038 | ₩168,801 | -0.61% | 86.5만 |
|---|
| 2025.11.18 | ₩167,104 | ₩169,616 | ₩165,528 | ₩168,841 | +1.04% | 93.3만 |
|---|
| 2025.11.17 | ₩173,183 | ₩173,530 | ₩168,734 | ₩169,242 | -2.28% | 145.6만 |
|---|
| 2025.11.14 | ₩176,015 | ₩178,126 | ₩173,851 | ₩174,132 | -1.07% | 106.2만 |
|---|
| 2025.11.13 | ₩179,422 | ₩181,773 | ₩175,868 | ₩176,202 | -1.79% | 81.6만 |
|---|
| 2025.11.12 | ₩181,453 | ₩183,363 | ₩179,703 | ₩181,132 | -0.18% | 72.6만 |
|---|
| 2025.11.11 | ₩181,146 | ₩182,188 | ₩179,155 | ₩181,226 | +0.04% | 55.8만 |
|---|
| 2025.11.10 | ₩179,008 | ₩181,039 | ₩177,017 | ₩179,355 | +0.19% | 75만 |
|---|
| 2025.11.07 | ₩176,496 | ₩178,888 | ₩175,013 | ₩178,727 | +1.26% | 90만 |
|---|
| 2025.11.06 | ₩179,115 | ₩179,115 | ₩176,136 | ₩177,231 | -1.05% | 65.4만 |
|---|
| 2025.11.05 | ₩178,794 | ₩180,531 | ₩176,082 | ₩178,554 | -0.13% | 74.2만 |
|---|
| 2025.11.04 | ₩175,975 | ₩179,676 | ₩175,681 | ₩178,594 | +1.49% | 98.8만 |
|---|
| 2025.11.03 | ₩178,647 | ₩179,435 | ₩176,216 | ₩178,099 | -0.31% | 95만 |
|---|
| 2025.10.31 | ₩177,699 | ₩180,571 | ₩175,321 | ₩180,290 | +1.46% | 62.1만 |
|---|
| 2025.10.30 | ₩179,556 | ₩182,802 | ₩177,218 | ₩178,460 | -0.61% | 123.5만 |
|---|
| 2025.10.29 | ₩183,029 | ₩187,478 | ₩177,031 | ₩179,823 | -1.75% | 224.6만 |
|---|
| 2025.10.28 | ₩179,703 | ₩186,997 | ₩178,367 | ₩185,367 | +3.15% | 129.2만 |
|---|
| 2025.10.27 | ₩184,258 | ₩188,133 | ₩183,858 | ₩185,274 | +0.55% | 99만 |
|---|
| 2025.10.24 | ₩185,314 | ₩186,449 | ₩183,577 | ₩184,258 | -0.57% | 105.1만 |
|---|
| 2025.10.23 | ₩182,535 | ₩184,085 | ₩179,703 | ₩182,628 | +0.05% | 61.5만 |
|---|
| 2025.10.22 | ₩183,029 | ₩186,008 | ₩181,586 | ₩181,947 | -0.59% | 100.8만 |
|---|
| 2025.10.21 | ₩178,300 | ₩186,676 | ₩176,897 | ₩184,258 | +3.34% | 126.9만 |
|---|
| 2025.10.20 | ₩182,482 | ₩184,379 | ₩181,146 | ₩181,319 | -0.64% | 97만 |
|---|
| 2025.10.17 | ₩178,928 | ₩182,228 | ₩178,433 | ₩181,306 | +1.33% | 123.7만 |
|---|
| 2025.10.16 | ₩180,304 | ₩180,624 | ₩177,498 | ₩179,489 | -0.45% | 100.3만 |
|---|
| 2025.10.15 | ₩177,953 | ₩180,144 | ₩177,685 | ₩179,422 | +0.83% | 115.8만 |
|---|
| 2025.10.14 | ₩169,389 | ₩178,794 | ₩169,282 | ₩178,059 | +5.12% | 143.4만 |
|---|
| 2025.10.13 | ₩169,856 | ₩171,192 | ₩169,068 | ₩170,565 | +0.42% | 73.9만 |
|---|
| 2025.10.10 | ₩173,009 | ₩173,076 | ₩168,961 | ₩170,017 | -1.73% | 139.6만 |
|---|