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 | ₩179,343 | ₩180,079 | ₩176,761 | ₩178,112 | -0.69% | 69만 |
| 2026.10.08 | ₩176,600 | ₩180,507 | ₩175,530 | ₩180,386 | +2.14% | 116.5만 |
| 2026.10.07 | ₩181,189 | ₩181,283 | ₩177,095 | ₩179,089 | -1.16% | 107.5만 |
| 2026.10.06 | ₩182,059 | ₩185,497 | ₩181,684 | ₩184,627 | +1.41% | 74.2만 |
| 2026.10.05 | ₩182,233 | ₩183,142 | ₩180,159 | ₩181,122 | -0.61% | 107.4만 |
| 2026.10.02 | ₩186,527 | ₩187,798 | ₩180,774 | ₩182,768 | -2.02% | 145.7만 |
| 2026.10.01 | ₩180,801 | ₩183,691 | ₩177,109 | ₩182,433 | +0.90% | 102.5만 |
| 2026.09.30 | ₩183,838 | ₩183,838 | ₩180,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,279 |
| -1.94% |
| 129.1만 |
| 2026.09.29 | ₩183,423 | ₩183,490 | ₩179,731 | ₩181,791 | -0.89% | 116.1만 |
|---|
| 2026.09.28 | ₩180,828 | ₩186,313 | ₩180,828 | ₩182,634 | +1.00% | 136.1만 |
|---|
| 2026.09.25 | ₩182,821 | ₩184,574 | ₩181,216 | ₩183,744 | +0.50% | 159.7만 |
|---|
| 2026.09.24 | ₩180,426 | ₩183,089 | ₩179,610 | ₩181,845 | +0.79% | 91만 |
|---|
| 2026.09.23 | ₩181,296 | ₩185,296 | ₩180,788 | ₩180,975 | -0.18% | 129.7만 |
|---|
| 2026.09.22 | ₩184,507 | ₩186,527 | ₩182,460 | ₩184,052 | -0.25% | 145.8만 |
|---|
| 2026.09.21 | ₩179,704 | ₩182,902 | ₩177,309 | ₩181,283 | +0.88% | 87.7만 |
|---|
| 2026.09.18 | ₩177,403 | ₩179,945 | ₩176,747 | ₩178,018 | +0.35% | 307.7만 |
|---|
| 2026.09.17 | ₩181,952 | ₩183,276 | ₩177,885 | ₩179,704 | -1.24% | 82.7만 |
|---|
| 2026.09.16 | ₩180,012 | ₩181,537 | ₩175,797 | ₩177,456 | -1.42% | 89만 |
|---|
| 2026.09.15 | ₩179,865 | ₩180,881 | ₩177,497 | ₩179,543 | -0.18% | 100.1만 |
|---|
| 2026.09.14 | ₩176,948 | ₩180,721 | ₩176,948 | ₩179,584 | +1.49% | 93.9만 |
|---|
| 2026.09.11 | ₩180,707 | ₩180,707 | ₩177,055 | ₩180,507 | -0.11% | 86.5만 |
|---|
| 2026.09.10 | ₩180,199 | ₩182,487 | ₩174,272 | ₩177,242 | -1.64% | 113.1만 |
|---|
| 2026.09.09 | ₩183,075 | ₩183,825 | ₩178,607 | ₩180,681 | -1.31% | 117.8만 |
|---|
| 2026.09.08 | ₩187,945 | ₩188,574 | ₩182,380 | ₩182,487 | -2.90% | 85.8만 |
|---|
| 2026.09.04 | ₩189,029 | ₩190,394 | ₩188,039 | ₩189,618 | +0.31% | 56.1만 |
|---|
| 2026.09.03 | ₩189,711 | ₩192,842 | ₩186,902 | ₩189,711 | 0.00% | 61.3만 |
|---|
| 2026.09.02 | ₩188,668 | ₩189,952 | ₩187,838 | ₩188,240 | -0.23% | 70.7만 |
|---|
| 2026.09.01 | ₩190,059 | ₩192,307 | ₩187,370 | ₩187,584 | -1.30% | 93.3만 |
|---|
| 2026.08.31 | ₩192,655 | ₩194,113 | ₩191,705 | ₩191,919 | -0.38% | 70.5만 |
|---|
| 2026.08.28 | ₩196,080 | ₩199,598 | ₩193,110 | ₩195,625 | -0.23% | 81.6만 |
|---|
| 2026.08.27 | ₩196,160 | ₩197,993 | ₩193,899 | ₩194,167 | -1.02% | 63.2만 |
|---|
| 2026.08.26 | ₩202,154 | ₩203,438 | ₩198,140 | ₩198,247 | -1.93% | 90.5만 |
|---|
| 2026.08.25 | ₩200,040 | ₩202,020 | ₩196,481 | ₩201,792 | +0.88% | 74.5만 |
|---|
| 2026.08.24 | ₩197,404 | ₩200,080 | ₩196,213 | ₩197,270 | -0.07% | 53.6만 |
|---|
| 2026.08.21 | ₩195,264 | ₩198,087 | ₩193,578 | ₩196,789 | +0.78% | 75.9만 |
|---|
| 2026.08.20 | ₩195,103 | ₩196,280 | ₩190,046 | ₩194,153 | -0.49% | 105.5만 |
|---|
| 2026.08.19 | ₩194,595 | ₩206,234 | ₩194,595 | ₩198,782 | +2.15% | 199.4만 |
|---|
| 2026.08.18 | ₩195,531 | ₩195,598 | ₩189,618 | ₩191,130 | -2.25% | 160.4만 |
|---|
| 2026.08.17 | ₩197,377 | ₩197,846 | ₩193,819 | ₩194,595 | -1.41% | 104.5만 |
|---|
| 2026.08.14 | ₩198,608 | ₩200,642 | ₩197,244 | ₩198,367 | -0.12% | 74만 |
|---|
| 2026.08.13 | ₩202,087 | ₩202,167 | ₩198,314 | ₩199,759 | -1.15% | 87.3만 |
|---|
| 2026.08.12 | ₩204,950 | ₩205,231 | ₩197,632 | ₩198,715 | -3.04% | 96.1만 |
|---|
| 2026.08.11 | ₩201,685 | ₩205,017 | ₩201,391 | ₩204,575 | +1.43% | 78.1만 |
|---|
| 2026.08.10 | ₩205,592 | ₩205,592 | ₩199,893 | ₩200,682 | -2.39% | 63.9만 |
|---|
| 2026.08.07 | ₩204,308 | ₩208,040 | ₩203,318 | ₩207,492 | +1.56% | 58.7만 |
|---|
| 2026.08.06 | ₩206,034 | ₩206,395 | ₩200,816 | ₩202,461 | -1.73% | 65.2만 |
|---|
| 2026.08.05 | ₩204,027 | ₩208,669 | ₩203,104 | ₩207,331 | +1.62% | 76.3만 |
|---|
| 2026.08.04 | ₩202,916 | ₩206,502 | ₩201,431 | ₩205,017 | +1.04% | 71만 |
|---|
| 2026.08.03 | ₩199,157 | ₩203,759 | ₩198,020 | ₩201,297 | +1.07% | 61.4만 |
|---|
| 2026.07.31 | ₩200,602 | ₩201,217 | ₩194,876 | ₩195,183 | -2.70% | 109.4만 |
|---|
| 2026.07.30 | ₩203,170 | ₩203,264 | ₩197,712 | ₩200,722 | -1.21% | 79.2만 |
|---|
| 2026.07.29 | ₩204,696 | ₩208,616 | ₩200,481 | ₩200,950 | -1.83% | 79.9만 |
|---|
| 2026.07.28 | ₩204,963 | ₩208,080 | ₩204,562 | ₩207,345 | +1.16% | 97.3만 |
|---|
| 2026.07.27 | ₩203,933 | ₩206,555 | ₩201,458 | ₩202,033 | -0.93% | 45.7만 |
|---|
| 2026.07.24 | ₩196,588 | ₩203,706 | ₩195,732 | ₩200,508 | +1.99% | 72.4만 |
|---|
| 2026.07.23 | ₩195,330 | ₩197,551 | ₩194,367 | ₩196,066 | +0.38% | 109.5만 |
|---|
| 2026.07.22 | ₩197,993 | ₩201,083 | ₩196,387 | ₩199,317 | +0.67% | 101.7만 |
|---|
| 2026.07.21 | ₩196,655 | ₩197,739 | ₩194,488 | ₩196,936 | +0.14% | 97.1만 |
|---|
| 2026.07.20 | ₩203,706 | ₩203,960 | ₩196,160 | ₩196,588 | -3.49% | 71.3만 |
|---|
| 2026.07.17 | ₩206,475 | ₩210,729 | ₩201,284 | ₩201,699 | -2.31% | 77.6만 |
|---|
| 2026.07.16 | ₩204,000 | ₩210,007 | ₩204,000 | ₩208,455 | +2.18% | 128.8만 |
|---|
| 2026.07.15 | ₩204,094 | ₩207,746 | ₩203,665 | ₩204,950 | +0.42% | 83.8만 |
|---|
| 2026.07.14 | ₩202,368 | ₩204,602 | ₩197,806 | ₩204,067 | +0.84% | 136만 |
|---|
| 2026.07.13 | ₩199,384 | ₩201,953 | ₩196,882 | ₩198,207 | -0.59% | 74만 |
|---|
| 2026.07.10 | ₩201,177 | ₩204,669 | ₩199,705 | ₩200,000 | -0.59% | 77.8만 |
|---|
| 2026.07.09 | ₩197,137 | ₩200,936 | ₩194,916 | ₩198,354 | +0.62% | 76.6만 |
|---|
| 2026.07.08 | ₩200,160 | ₩200,709 | ₩194,100 | ₩194,755 | -2.70% | 117만 |
|---|
| 2026.07.07 | ₩206,970 | ₩208,723 | ₩202,180 | ₩202,876 | -1.98% | 127.3만 |
|---|
| 2026.07.06 | ₩210,382 | ₩211,010 | ₩206,355 | ₩207,545 | -1.35% | 79.9만 |
|---|
| 2026.07.02 | ₩212,469 | ₩213,700 | ₩207,104 | ₩210,234 | -1.05% | 86.5만 |
|---|
| 2026.07.01 | ₩217,954 | ₩220,376 | ₩210,475 | ₩210,542 | -3.40% | 112.3만 |
|---|
| 2026.06.30 | ₩220,750 | ₩221,339 | ₩217,927 | ₩220,416 | -0.15% | 137.1만 |
|---|
| 2026.06.29 | ₩218,636 | ₩220,750 | ₩215,225 | ₩220,590 | +0.89% | 66.6만 |
|---|
| 2026.06.26 | ₩217,379 | ₩222,396 | ₩216,442 | ₩219,600 | +1.02% | 166.3만 |
|---|
| 2026.06.25 | ₩217,660 | ₩221,379 | ₩214,850 | ₩216,844 | -0.37% | 115.9만 |
|---|
| 2026.06.24 | ₩205,284 | ₩219,894 | ₩205,284 | ₩215,439 | +4.95% | 144.7만 |
|---|
| 2026.06.23 | ₩201,257 | ₩206,007 | ₩200,361 | ₩201,966 | +0.35% | 125.3만 |
|---|
| 2026.06.22 | ₩207,358 | ₩209,004 | ₩202,234 | ₩203,251 | -1.98% | 147.2만 |
|---|
| 2026.06.18 | ₩204,455 | ₩211,278 | ₩203,197 | ₩208,268 | +1.86% | 185.1만 |
|---|
| 2026.06.17 | ₩204,094 | ₩211,385 | ₩200,200 | ₩200,227 | -1.89% | 178.6만 |
|---|
| 2026.06.16 | ₩199,946 | ₩206,475 | ₩199,946 | ₩205,057 | +2.56% | 170.1만 |
|---|
| 2026.06.15 | ₩200,669 | ₩204,134 | ₩197,979 | ₩198,956 | -0.85% | 114.8만 |
|---|
| 2026.06.12 | ₩196,816 | ₩199,090 | ₩195,076 | ₩196,802 | -0.01% | 118.7만 |
|---|
| 2026.06.11 | ₩186,768 | ₩197,270 | ₩186,768 | ₩196,949 | +5.45% | 112.2만 |
|---|
| 2026.06.10 | ₩192,053 | ₩192,909 | ₩185,029 | ₩185,832 | -3.24% | 94.8만 |
|---|
| 2026.06.09 | ₩186,674 | ₩196,040 | ₩186,380 | ₩192,842 | +3.30% | 143.6만 |
|---|
| 2026.06.08 | ₩184,159 | ₩185,216 | ₩182,982 | ₩183,504 | -0.36% | 63.6만 |
|---|
| 2026.06.05 | ₩185,444 | ₩186,500 | ₩183,704 | ₩184,507 | -0.51% | 103.4만 |
|---|
| 2026.06.04 | ₩185,818 | ₩188,802 | ₩184,734 | ₩187,062 | +0.67% | 76.4만 |
|---|
| 2026.06.03 | ₩183,918 | ₩186,541 | ₩182,420 | ₩183,851 | -0.04% | 94.5만 |
|---|
| 2026.06.02 | ₩185,002 | ₩186,862 | ₩183,437 | ₩186,674 | +0.90% | 71만 |
|---|
| 2026.06.01 | ₩185,992 | ₩187,330 | ₩183,183 | ₩185,136 | -0.46% | 134.7만 |
|---|
| 2026.05.29 | ₩184,882 | ₩187,919 | ₩183,678 | ₩185,350 | +0.25% | 118.3만 |
|---|
| 2026.05.28 | ₩185,577 | ₩186,313 | ₩183,089 | ₩184,815 | -0.41% | 71.7만 |
|---|
| 2026.05.27 | ₩186,166 | ₩193,190 | ₩186,166 | ₩187,250 | +0.58% | 132.9만 |
|---|
| 2026.05.26 | ₩181,082 | ₩185,176 | ₩179,972 | ₩184,427 | +1.85% | 125.2만 |
|---|
| 2026.05.22 | ₩180,881 | ₩181,283 | ₩176,881 | ₩179,717 | -0.64% | 104.8만 |
|---|
| 2026.05.21 | ₩179,169 | ₩181,055 | ₩176,453 | ₩179,958 | +0.44% | 155만 |
|---|
| 2026.05.20 | ₩171,971 | ₩182,500 | ₩169,309 | ₩182,366 | +6.04% | 194.4만 |
|---|
| 2026.05.19 | ₩168,573 | ₩168,760 | ₩164,760 | ₩166,084 | -1.48% | 192.4만 |
|---|
| 2026.05.18 | ₩171,061 | ₩173,322 | ₩168,586 | ₩169,871 | -0.70% | 118.5만 |
|---|
| 2026.05.15 | ₩176,199 | ₩176,640 | ₩168,693 | ₩168,867 | -4.16% | 127.5만 |
|---|
| 2026.05.14 | ₩179,851 | ₩179,972 | ₩176,386 | ₩176,600 | -1.81% | 91.9만 |
|---|
| 2026.05.13 | ₩178,567 | ₩179,156 | ₩176,132 | ₩177,778 | -0.44% | 91.6만 |
|---|
| 2026.05.12 | ₩181,376 | ₩182,072 | ₩176,921 | ₩179,838 | -0.85% | 91.2만 |
|---|
| 2026.05.11 | ₩184,173 | ₩185,082 | ₩180,279 | ₩180,814 | -1.82% | 98만 |
|---|
| 2026.05.08 | ₩184,480 | ₩185,684 | ₩182,661 | ₩184,480 | 0.00% | 75만 |
|---|
| 2026.05.07 | ₩190,474 | ₩191,959 | ₩183,129 | ₩183,410 | -3.71% | 91.1만 |
|---|
| 2026.05.06 | ₩188,976 | ₩192,079 | ₩187,450 | ₩189,444 | +0.25% | 166.4만 |
|---|
| 2026.05.05 | ₩181,403 | ₩184,975 | ₩180,988 | ₩183,664 | +1.25% | 72.5만 |
|---|
| 2026.05.04 | ₩185,056 | ₩186,072 | ₩179,998 | ₩180,681 | -2.36% | 83.6만 |
|---|
| 2026.05.01 | ₩191,852 | ₩191,959 | ₩186,514 | ₩187,089 | -2.48% | 78만 |
|---|
| 2026.04.30 | ₩188,039 | ₩190,434 | ₩187,317 | ₩190,166 | +1.13% | 97.3만 |
|---|
| 2026.04.29 | ₩191,143 | ₩192,227 | ₩185,711 | ₩186,728 | -2.31% | 93.5만 |
|---|
| 2026.04.28 | ₩198,408 | ₩199,036 | ₩191,451 | ₩192,293 | -3.08% | 75.6만 |
|---|
| 2026.04.27 | ₩195,330 | ₩198,555 | ₩193,832 | ₩197,150 | +0.93% | 78.3만 |
|---|
| 2026.04.24 | ₩199,237 | ₩200,669 | ₩196,106 | ₩196,187 | -1.53% | 82.9만 |
|---|
| 2026.04.23 | ₩198,996 | ₩200,628 | ₩195,839 | ₩199,679 | +0.34% | 72.4만 |
|---|
| 2026.04.22 | ₩200,816 | ₩201,284 | ₩197,511 | ₩198,033 | -1.39% | 74.3만 |
|---|
| 2026.04.21 | ₩205,565 | ₩205,873 | ₩198,100 | ₩198,434 | -3.47% | 108.8만 |
|---|
| 2026.04.20 | ₩195,197 | ₩197,123 | ₩194,126 | ₩197,056 | +0.95% | 82.7만 |
|---|
| 2026.04.17 | ₩189,056 | ₩200,013 | ₩189,056 | ₩196,240 | +3.80% | 165만 |
|---|
| 2026.04.16 | ₩189,176 | ₩189,966 | ₩185,444 | ₩185,832 | -1.77% | 72.1만 |
|---|
| 2026.04.15 | ₩188,935 | ₩189,270 | ₩186,420 | ₩187,477 | -0.77% | 86.1만 |
|---|
| 2026.04.14 | ₩189,404 | ₩192,508 | ₩189,297 | ₩189,899 | +0.26% | 102.5만 |
|---|
| 2026.04.13 | ₩188,601 | ₩189,966 | ₩186,099 | ₩189,056 | +0.24% | 108.9만 |
|---|
| 2026.04.10 | ₩187,611 | ₩188,293 | ₩185,577 | ₩187,464 | -0.08% | 123.3만 |
|---|
| 2026.04.09 | ₩184,387 | ₩190,046 | ₩183,959 | ₩187,611 | +1.75% | 122.9만 |
|---|
| 2026.04.08 | ₩186,246 | ₩190,608 | ₩184,855 | ₩186,179 | -0.04% | 105.1만 |
|---|
| 2026.04.07 | ₩181,176 | ₩181,256 | ₩176,761 | ₩178,058 | -1.72% | 88.6만 |
|---|
| 2026.04.06 | ₩179,945 | ₩184,440 | ₩178,634 | ₩184,373 | +2.46% | 94.1만 |
|---|
| 2026.04.02 | ₩179,410 | ₩185,122 | ₩177,336 | ₩181,724 | +1.29% | 74만 |
|---|
| 2026.04.01 | ₩181,952 | ₩184,627 | ₩181,082 | ₩183,089 | +0.63% | 96.6만 |
|---|
| 2026.03.31 | ₩179,329 | ₩184,868 | ₩178,005 | ₩182,580 | +1.81% | 133.4만 |
|---|
| 2026.03.30 | ₩178,647 | ₩178,647 | ₩173,817 | ₩174,540 | -2.30% | 231.8만 |
|---|
| 2026.03.27 | ₩177,282 | ₩178,299 | ₩174,955 | ₩175,423 | -1.05% | 160.7만 |
|---|
| 2026.03.26 | ₩180,721 | ₩184,052 | ₩177,590 | ₩178,246 | -1.37% | 161.5만 |
|---|
| 2026.03.25 | ₩185,658 | ₩185,658 | ₩177,470 | ₩183,169 | -1.34% | 119.8만 |
|---|
| 2026.03.24 | ₩182,688 | ₩185,243 | ₩181,617 | ₩182,567 | -0.07% | 152.9만 |
|---|
| 2026.03.23 | ₩181,015 | ₩186,260 | ₩180,012 | ₩184,601 | +1.98% | 143.4만 |
|---|
| 2026.03.20 | ₩181,671 | ₩182,714 | ₩174,781 | ₩176,600 | -2.79% | 284.7만 |
|---|
| 2026.03.19 | ₩181,818 | ₩183,196 | ₩178,032 | ₩182,714 | +0.49% | 145.5만 |
|---|
| 2026.03.18 | ₩187,972 | ₩188,735 | ₩182,420 | ₩183,209 | -2.53% | 116.8만 |
|---|
| 2026.03.17 | ₩191,906 | ₩192,655 | ₩188,976 | ₩189,337 | -1.34% | 75.1만 |
|---|
| 2026.03.16 | ₩185,203 | ₩190,220 | ₩183,651 | ₩190,206 | +2.70% | 167.1만 |
|---|
| 2026.03.13 | ₩188,266 | ₩188,588 | ₩182,447 | ₩182,875 | -2.86% | 202.8만 |
|---|
| 2026.03.12 | ₩189,176 | ₩190,032 | ₩184,373 | ₩184,654 | -2.39% | 133.2만 |
|---|
| 2026.03.11 | ₩193,979 | ₩194,447 | ₩190,742 | ₩191,638 | -1.21% | 116.6만 |
|---|
| 2026.03.10 | ₩196,869 | ₩200,267 | ₩193,417 | ₩194,862 | -1.02% | 108.7만 |
|---|
| 2026.03.09 | ₩193,284 | ₩197,819 | ₩189,042 | ₩196,842 | +1.84% | 133.5만 |
|---|
| 2026.03.06 | ₩197,672 | ₩198,501 | ₩193,672 | ₩197,578 | -0.05% | 99.6만 |
|---|
| 2026.03.05 | ₩203,211 | ₩205,686 | ₩199,036 | ₩200,200 | -1.48% | 92.6만 |
|---|
| 2026.03.04 | ₩207,197 | ₩207,197 | ₩203,304 | ₩205,445 | -0.85% | 100.2만 |
|---|
| 2026.03.03 | ₩200,428 | ₩207,224 | ₩198,006 | ₩205,579 | +2.57% | 123.5만 |
|---|
| 2026.03.02 | ₩205,298 | ₩209,271 | ₩202,461 | ₩206,408 | +0.54% | 108.2만 |
|---|
| 2026.02.27 | ₩211,117 | ₩214,730 | ₩209,913 | ₩210,368 | -0.35% | 131.6만 |
|---|
| 2026.02.26 | ₩212,255 | ₩212,977 | ₩209,071 | ₩212,255 | 0.00% | 83.5만 |
|---|
| 2026.02.25 | ₩213,753 | ₩213,753 | ₩204,013 | ₩210,194 | -1.66% | 116.6만 |
|---|
| 2026.02.24 | ₩212,174 | ₩215,733 | ₩212,161 | ₩213,566 | +0.66% | 87.8만 |
|---|
| 2026.02.23 | ₩216,737 | ₩218,369 | ₩209,739 | ₩211,974 | -2.20% | 91.5만 |
|---|
| 2026.02.20 | ₩214,382 | ₩218,743 | ₩213,967 | ₩216,737 | +1.10% | 120.8만 |
|---|
| 2026.02.19 | ₩213,566 | ₩218,743 | ₩213,566 | ₩214,328 | +0.36% | 122.8만 |
|---|
| 2026.02.18 | ₩216,603 | ₩224,603 | ₩213,164 | ₩214,061 | -1.17% | 258.6만 |
|---|
| 2026.02.17 | ₩221,379 | ₩223,520 | ₩214,743 | ₩219,185 | -0.99% | 214만 |
|---|
| 2026.02.13 | ₩218,074 | ₩225,245 | ₩217,459 | ₩222,249 | +1.91% | 123.7만 |
|---|
| 2026.02.12 | ₩217,860 | ₩221,580 | ₩215,532 | ₩217,553 | -0.14% | 127.9만 |
|---|
| 2026.02.11 | ₩213,713 | ₩216,964 | ₩212,362 | ₩216,027 | +1.08% | 113.4만 |
|---|
| 2026.02.10 | ₩206,595 | ₩216,777 | ₩205,525 | ₩215,760 | +4.44% | 165만 |
|---|
| 2026.02.09 | ₩205,365 | ₩207,371 | ₩201,645 | ₩203,706 | -0.81% | 70.8만 |
|---|
| 2026.02.06 | ₩202,100 | ₩208,067 | ₩200,829 | ₩205,070 | +1.47% | 174.6만 |
|---|
| 2026.02.05 | ₩200,976 | ₩204,508 | ₩199,866 | ₩201,485 | +0.25% | 94.3만 |
|---|
| 2026.02.04 | ₩197,806 | ₩203,358 | ₩197,043 | ₩201,324 | +1.78% | 148.6만 |
|---|
| 2026.02.03 | ₩194,662 | ₩207,238 | ₩191,691 | ₩195,946 | +0.66% | 214.1만 |
|---|
| 2026.02.02 | ₩193,310 | ₩195,611 | ₩191,049 | ₩194,635 | +0.69% | 119만 |
|---|
| 2026.01.30 | ₩194,086 | ₩195,986 | ₩190,875 | ₩193,310 | -0.40% | 101.3만 |
|---|
| 2026.01.29 | ₩193,979 | ₩198,314 | ₩191,892 | ₩196,762 | +1.43% | 115.7만 |
|---|
| 2026.01.28 | ₩191,625 | ₩197,832 | ₩190,715 | ₩193,979 | +1.23% | 99.5만 |
|---|
| 2026.01.27 | ₩191,384 | ₩192,668 | ₩189,604 | ₩191,411 | +0.01% | 121만 |
|---|
| 2026.01.26 | ₩194,287 | ₩194,702 | ₩191,571 | ₩192,574 | -0.88% | 89.8만 |
|---|
| 2026.01.23 | ₩197,163 | ₩198,033 | ₩192,668 | ₩193,886 | -1.66% | 79.8만 |
|---|
| 2026.01.22 | ₩199,745 | ₩202,154 | ₩195,919 | ₩197,418 | -1.17% | 129.2만 |
|---|
| 2026.01.21 | ₩193,845 | ₩201,364 | ₩192,320 | ₩198,729 | +2.52% | 109.4만 |
|---|
| 2026.01.20 | ₩193,391 | ₩196,280 | ₩190,849 | ₩192,481 | -0.47% | 115.4만 |
|---|
| 2026.01.16 | ₩198,715 | ₩201,471 | ₩194,822 | ₩196,240 | -1.25% | 109.8만 |
|---|
| 2026.01.15 | ₩194,916 | ₩199,719 | ₩193,176 | ₩199,398 | +2.30% | 126.3만 |
|---|
| 2026.01.14 | ₩197,872 | ₩199,812 | ₩192,681 | ₩193,886 | -2.01% | 185.4만 |
|---|
| 2026.01.13 | ₩197,685 | ₩200,414 | ₩196,668 | ₩199,090 | +0.71% | 152.1만 |
|---|
| 2026.01.12 | ₩193,845 | ₩199,665 | ₩191,544 | ₩196,601 | +1.42% | 201.5만 |
|---|
| 2026.01.09 | ₩185,243 | ₩195,999 | ₩184,507 | ₩194,501 | +5.00% | 249.1만 |
|---|
| 2026.01.08 | ₩178,781 | ₩184,788 | ₩177,617 | ₩181,363 | +1.44% | 158.3만 |
|---|
| 2026.01.07 | ₩183,571 | ₩185,979 | ₩178,500 | ₩180,346 | -1.76% | 122.4만 |
|---|
| 2026.01.06 | ₩180,614 | ₩182,447 | ₩177,349 | ₩182,072 | +0.81% | 74.6만 |
|---|
| 2026.01.05 | ₩179,945 | ₩184,092 | ₩179,610 | ₩182,152 | +1.23% | 71.7만 |
|---|
| 2026.01.02 | ₩180,895 | ₩182,126 | ₩179,102 | ₩181,390 | +0.27% | 79.2만 |
|---|
| 2025.12.31 | ₩182,126 | ₩182,861 | ₩180,881 | ₩180,908 | -0.67% | 59.7만 |
|---|
| 2025.12.30 | ₩183,945 | ₩184,561 | ₩181,229 | ₩182,754 | -0.65% | 53.8만 |
|---|
| 2025.12.29 | ₩186,126 | ₩186,888 | ₩182,928 | ₩184,547 | -0.85% | 61.2만 |
|---|
| 2025.12.26 | ₩186,661 | ₩187,624 | ₩184,681 | ₩186,126 | -0.29% | 46.2만 |
|---|
| 2025.12.24 | ₩184,882 | ₩186,955 | ₩184,025 | ₩186,741 | +1.01% | 44.5만 |
|---|
| 2025.12.23 | ₩186,822 | ₩188,213 | ₩184,293 | ₩185,015 | -0.97% | 78.1만 |
|---|
| 2025.12.22 | ₩186,153 | ₩188,159 | ₩185,778 | ₩186,848 | +0.37% | 79.6만 |
|---|
| 2025.12.19 | ₩184,601 | ₩187,383 | ₩182,460 | ₩187,022 | +1.31% | 348.7만 |
|---|
| 2025.12.18 | ₩190,126 | ₩192,494 | ₩186,353 | ₩186,621 | -1.84% | 135.8만 |
|---|
| 2025.12.17 | ₩182,688 | ₩188,935 | ₩181,738 | ₩186,179 | +1.91% | 129.7만 |
|---|
| 2025.12.16 | ₩188,748 | ₩189,711 | ₩183,905 | ₩185,524 | -1.71% | 113.3만 |
|---|
| 2025.12.15 | ₩187,611 | ₩189,578 | ₩186,072 | ₩187,919 | +0.16% | 144.1만 |
|---|
| 2025.12.12 | ₩187,531 | ₩188,708 | ₩185,109 | ₩186,166 | -0.73% | 132.6만 |
|---|
| 2025.12.11 | ₩186,995 | ₩189,417 | ₩186,032 | ₩187,062 | +0.04% | 131.9만 |
|---|
| 2025.12.10 | ₩178,286 | ₩186,327 | ₩178,286 | ₩185,484 | +4.04% | 264.4만 |
|---|
| 2025.12.09 | ₩173,189 | ₩181,791 | ₩171,516 | ₩177,911 | +2.73% | 304.7만 |
|---|
| 2025.12.08 | ₩186,768 | ₩186,768 | ₩181,483 | ₩182,219 | -2.44% | 235.6만 |
|---|
| 2025.12.05 | ₩188,280 | ₩190,313 | ₩185,872 | ₩185,885 | -1.27% | 104.3만 |
|---|
| 2025.12.04 | ₩193,484 | ₩194,006 | ₩187,477 | ₩188,721 | -2.46% | 133.1만 |
|---|
| 2025.12.03 | ₩186,634 | ₩192,053 | ₩186,634 | ₩190,929 | +2.30% | 123.5만 |
|---|
| 2025.12.02 | ₩186,460 | ₩187,571 | ₩184,333 | ₩186,099 | -0.19% | 84.3만 |
|---|
| 2025.12.01 | ₩183,905 | ₩189,083 | ₩182,968 | ₩187,143 | +1.76% | 83.6만 |
|---|
| 2025.11.28 | ₩188,266 | ₩188,266 | ₩186,005 | ₩187,076 | -0.63% | 37.6만 |
|---|
| 2025.11.26 | ₩184,534 | ₩188,949 | ₩184,280 | ₩187,986 | +1.87% | 101.5만 |
|---|
| 2025.11.25 | ₩175,851 | ₩185,751 | ₩175,664 | ₩185,096 | +5.26% | 129.8만 |
|---|
| 2025.11.24 | ₩176,105 | ₩176,105 | ₩174,018 | ₩174,393 | -0.97% | 98.9만 |
|---|
| 2025.11.21 | ₩170,259 | ₩177,992 | ₩170,259 | ₩176,105 | +3.43% | 155.1만 |
|---|
| 2025.11.20 | ₩169,897 | ₩172,533 | ₩166,914 | ₩168,907 | -0.58% | 122만 |
|---|
| 2025.11.19 | ₩170,085 | ₩170,459 | ₩167,275 | ₩169,041 | -0.61% | 86.5만 |
|---|
| 2025.11.18 | ₩167,342 | ₩169,857 | ₩165,763 | ₩169,081 | +1.04% | 93.3만 |
|---|
| 2025.11.17 | ₩173,429 | ₩173,777 | ₩168,974 | ₩169,483 | -2.28% | 145.6만 |
|---|
| 2025.11.14 | ₩176,266 | ₩178,380 | ₩174,098 | ₩174,379 | -1.07% | 106.2만 |
|---|
| 2025.11.13 | ₩179,677 | ₩182,032 | ₩176,119 | ₩176,453 | -1.79% | 81.6만 |
|---|
| 2025.11.12 | ₩181,711 | ₩183,624 | ₩179,958 | ₩181,390 | -0.18% | 72.6만 |
|---|
| 2025.11.11 | ₩181,403 | ₩182,447 | ₩179,410 | ₩181,483 | +0.04% | 55.8만 |
|---|
| 2025.11.10 | ₩179,263 | ₩181,296 | ₩177,269 | ₩179,610 | +0.19% | 75만 |
|---|
| 2025.11.07 | ₩176,747 | ₩179,142 | ₩175,262 | ₩178,982 | +1.26% | 90만 |
|---|
| 2025.11.06 | ₩179,370 | ₩179,370 | ₩176,386 | ₩177,483 | -1.05% | 65.4만 |
|---|
| 2025.11.05 | ₩179,048 | ₩180,788 | ₩176,333 | ₩178,808 | -0.13% | 74.2만 |
|---|
| 2025.11.04 | ₩176,226 | ₩179,931 | ₩175,931 | ₩178,848 | +1.49% | 98.8만 |
|---|
| 2025.11.03 | ₩178,901 | ₩179,691 | ₩176,466 | ₩178,353 | -0.31% | 95만 |
|---|
| 2025.10.31 | ₩177,951 | ₩180,828 | ₩175,570 | ₩180,547 | +1.46% | 62.1만 |
|---|
| 2025.10.30 | ₩179,811 | ₩183,062 | ₩177,470 | ₩178,714 | -0.61% | 123.5만 |
|---|
| 2025.10.29 | ₩183,290 | ₩187,745 | ₩177,282 | ₩180,079 | -1.75% | 224.6만 |
|---|
| 2025.10.28 | ₩179,958 | ₩187,263 | ₩178,620 | ₩185,631 | +3.15% | 129.2만 |
|---|
| 2025.10.27 | ₩184,520 | ₩188,400 | ₩184,119 | ₩185,537 | +0.55% | 99만 |
|---|
| 2025.10.24 | ₩185,577 | ₩186,715 | ₩183,838 | ₩184,520 | -0.57% | 105.1만 |
|---|
| 2025.10.23 | ₩182,795 | ₩184,346 | ₩179,958 | ₩182,888 | +0.05% | 61.5만 |
|---|
| 2025.10.22 | ₩183,290 | ₩186,273 | ₩181,845 | ₩182,206 | -0.59% | 100.8만 |
|---|
| 2025.10.21 | ₩178,553 | ₩186,942 | ₩177,149 | ₩184,520 | +3.34% | 126.9만 |
|---|
| 2025.10.20 | ₩182,741 | ₩184,641 | ₩181,403 | ₩181,577 | -0.64% | 97만 |
|---|
| 2025.10.17 | ₩179,182 | ₩182,487 | ₩178,687 | ₩181,564 | +1.33% | 123.7만 |
|---|
| 2025.10.16 | ₩180,560 | ₩180,881 | ₩177,751 | ₩179,744 | -0.45% | 100.3만 |
|---|
| 2025.10.15 | ₩178,206 | ₩180,400 | ₩177,938 | ₩179,677 | +0.83% | 115.8만 |
|---|
| 2025.10.14 | ₩169,630 | ₩179,048 | ₩169,523 | ₩178,313 | +5.12% | 143.4만 |
|---|
| 2025.10.13 | ₩170,098 | ₩171,436 | ₩169,309 | ₩170,807 | +0.42% | 73.9만 |
|---|
| 2025.10.10 | ₩173,255 | ₩173,322 | ₩169,202 | ₩170,259 | -1.73% | 139.6만 |
|---|