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 | ₩179,748 | ₩180,485 | ₩177,160 | ₩178,514 | -0.69% | 69만 |
| 2026.10.08 | ₩176,999 | ₩180,914 | ₩175,926 | ₩180,794 | +2.14% | 116.5만 |
| 2026.10.07 | ₩181,598 | ₩181,692 | ₩177,495 | ₩179,493 | -1.16% | 107.5만 |
| 2026.10.06 | ₩182,470 | ₩185,916 | ₩182,094 | ₩185,044 | +1.41% | 74.2만 |
| 2026.10.05 | ₩182,644 | ₩183,556 | ₩180,566 | ₩181,531 | -0.61% | 107.4만 |
| 2026.10.02 | ₩186,948 | ₩188,222 | ₩181,182 | ₩183,180 | -2.02% | 145.7만 |
| 2026.10.01 | ₩181,209 | ₩184,106 | ₩177,508 | ₩182,845 | +0.90% | 102.5만 |
| 2026.09.30 | ₩184,253 | ₩184,253 | ₩180,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,686 |
| -1.94% |
| 129.1만 |
| 2026.09.29 | ₩183,837 | ₩183,904 | ₩180,137 | ₩182,201 | -0.89% | 116.1만 |
|---|
| 2026.09.28 | ₩181,236 | ₩186,734 | ₩181,236 | ₩183,046 | +1.00% | 136.1만 |
|---|
| 2026.09.25 | ₩183,234 | ₩184,991 | ₩181,625 | ₩184,159 | +0.50% | 159.7만 |
|---|
| 2026.09.24 | ₩180,834 | ₩183,502 | ₩180,016 | ₩182,255 | +0.79% | 91만 |
|---|
| 2026.09.23 | ₩181,705 | ₩185,715 | ₩181,196 | ₩181,384 | -0.18% | 129.7만 |
|---|
| 2026.09.22 | ₩184,924 | ₩186,948 | ₩182,872 | ₩184,468 | -0.25% | 145.8만 |
|---|
| 2026.09.21 | ₩180,110 | ₩183,314 | ₩177,709 | ₩181,692 | +0.88% | 87.7만 |
|---|
| 2026.09.18 | ₩177,803 | ₩180,351 | ₩177,146 | ₩178,420 | +0.35% | 307.7만 |
|---|
| 2026.09.17 | ₩182,362 | ₩183,690 | ₩178,286 | ₩180,110 | -1.24% | 82.7만 |
|---|
| 2026.09.16 | ₩180,418 | ₩181,947 | ₩176,194 | ₩177,857 | -1.42% | 89만 |
|---|
| 2026.09.15 | ₩180,271 | ₩181,290 | ₩177,897 | ₩179,949 | -0.18% | 100.1만 |
|---|
| 2026.09.14 | ₩177,347 | ₩181,129 | ₩177,347 | ₩179,989 | +1.49% | 93.9만 |
|---|
| 2026.09.11 | ₩181,115 | ₩181,115 | ₩177,455 | ₩180,914 | -0.11% | 86.5만 |
|---|
| 2026.09.10 | ₩180,606 | ₩182,899 | ₩174,666 | ₩177,642 | -1.64% | 113.1만 |
|---|
| 2026.09.09 | ₩183,489 | ₩184,240 | ₩179,010 | ₩181,089 | -1.31% | 117.8만 |
|---|
| 2026.09.08 | ₩188,370 | ₩189,000 | ₩182,791 | ₩182,899 | -2.90% | 85.8만 |
|---|
| 2026.09.04 | ₩189,456 | ₩190,823 | ₩188,463 | ₩190,046 | +0.31% | 56.1만 |
|---|
| 2026.09.03 | ₩190,140 | ₩193,277 | ₩187,324 | ₩190,140 | 0.00% | 61.3만 |
|---|
| 2026.09.02 | ₩189,094 | ₩190,381 | ₩188,262 | ₩188,665 | -0.23% | 70.7만 |
|---|
| 2026.09.01 | ₩190,488 | ₩192,741 | ₩187,793 | ₩188,008 | -1.30% | 93.3만 |
|---|
| 2026.08.31 | ₩193,090 | ₩194,551 | ₩192,138 | ₩192,352 | -0.38% | 70.5만 |
|---|
| 2026.08.28 | ₩196,522 | ₩200,049 | ₩193,546 | ₩196,066 | -0.23% | 81.6만 |
|---|
| 2026.08.27 | ₩196,603 | ₩198,440 | ₩194,337 | ₩194,605 | -1.02% | 63.2만 |
|---|
| 2026.08.26 | ₩202,610 | ₩203,897 | ₩198,587 | ₩198,695 | -1.93% | 90.5만 |
|---|
| 2026.08.25 | ₩200,491 | ₩202,476 | ₩196,925 | ₩202,248 | +0.88% | 74.5만 |
|---|
| 2026.08.24 | ₩197,850 | ₩200,532 | ₩196,656 | ₩197,716 | -0.07% | 53.6만 |
|---|
| 2026.08.21 | ₩195,704 | ₩198,534 | ₩194,015 | ₩197,233 | +0.78% | 75.9만 |
|---|
| 2026.08.20 | ₩195,543 | ₩196,723 | ₩190,475 | ₩194,591 | -0.49% | 105.5만 |
|---|
| 2026.08.19 | ₩195,034 | ₩206,700 | ₩195,034 | ₩199,231 | +2.15% | 199.4만 |
|---|
| 2026.08.18 | ₩195,973 | ₩196,040 | ₩190,046 | ₩191,561 | -2.25% | 160.4만 |
|---|
| 2026.08.17 | ₩197,823 | ₩198,292 | ₩194,256 | ₩195,034 | -1.41% | 104.5만 |
|---|
| 2026.08.14 | ₩199,057 | ₩201,095 | ₩197,689 | ₩198,815 | -0.12% | 74만 |
|---|
| 2026.08.13 | ₩202,543 | ₩202,623 | ₩198,762 | ₩200,210 | -1.15% | 87.3만 |
|---|
| 2026.08.12 | ₩205,412 | ₩205,694 | ₩198,078 | ₩199,164 | -3.04% | 96.1만 |
|---|
| 2026.08.11 | ₩202,141 | ₩205,480 | ₩201,846 | ₩205,037 | +1.43% | 78.1만 |
|---|
| 2026.08.10 | ₩206,056 | ₩206,056 | ₩200,344 | ₩201,135 | -2.39% | 63.9만 |
|---|
| 2026.08.07 | ₩204,769 | ₩208,510 | ₩203,777 | ₩207,960 | +1.56% | 58.7만 |
|---|
| 2026.08.06 | ₩206,499 | ₩206,861 | ₩201,269 | ₩202,918 | -1.73% | 65.2만 |
|---|
| 2026.08.05 | ₩204,487 | ₩209,140 | ₩203,562 | ₩207,799 | +1.62% | 76.3만 |
|---|
| 2026.08.04 | ₩203,374 | ₩206,968 | ₩201,886 | ₩205,480 | +1.04% | 71만 |
|---|
| 2026.08.03 | ₩199,606 | ₩204,219 | ₩198,467 | ₩201,752 | +1.07% | 61.4만 |
|---|
| 2026.07.31 | ₩201,055 | ₩201,671 | ₩195,315 | ₩195,624 | -2.70% | 109.4만 |
|---|
| 2026.07.30 | ₩203,629 | ₩203,723 | ₩198,158 | ₩201,175 | -1.21% | 79.2만 |
|---|
| 2026.07.29 | ₩205,158 | ₩209,087 | ₩200,934 | ₩201,403 | -1.83% | 79.9만 |
|---|
| 2026.07.28 | ₩205,426 | ₩208,550 | ₩205,024 | ₩207,813 | +1.16% | 97.3만 |
|---|
| 2026.07.27 | ₩204,393 | ₩207,022 | ₩201,913 | ₩202,489 | -0.93% | 45.7만 |
|---|
| 2026.07.24 | ₩197,032 | ₩204,165 | ₩196,174 | ₩200,961 | +1.99% | 72.4만 |
|---|
| 2026.07.23 | ₩195,771 | ₩197,997 | ₩194,806 | ₩196,509 | +0.38% | 109.5만 |
|---|
| 2026.07.22 | ₩198,440 | ₩201,537 | ₩196,831 | ₩199,767 | +0.67% | 101.7만 |
|---|
| 2026.07.21 | ₩197,099 | ₩198,185 | ₩194,927 | ₩197,380 | +0.14% | 97.1만 |
|---|
| 2026.07.20 | ₩204,165 | ₩204,420 | ₩196,603 | ₩197,032 | -3.49% | 71.3만 |
|---|
| 2026.07.17 | ₩206,941 | ₩211,205 | ₩201,738 | ₩202,154 | -2.31% | 77.6만 |
|---|
| 2026.07.16 | ₩204,460 | ₩210,481 | ₩204,460 | ₩208,926 | +2.18% | 128.8만 |
|---|
| 2026.07.15 | ₩204,554 | ₩208,215 | ₩204,125 | ₩205,412 | +0.42% | 83.8만 |
|---|
| 2026.07.14 | ₩202,825 | ₩205,064 | ₩198,252 | ₩204,527 | +0.84% | 136만 |
|---|
| 2026.07.13 | ₩199,834 | ₩202,409 | ₩197,327 | ₩198,654 | -0.59% | 74만 |
|---|
| 2026.07.10 | ₩201,631 | ₩205,131 | ₩200,156 | ₩200,451 | -0.59% | 77.8만 |
|---|
| 2026.07.09 | ₩197,582 | ₩201,390 | ₩195,356 | ₩198,802 | +0.62% | 76.6만 |
|---|
| 2026.07.08 | ₩200,612 | ₩201,162 | ₩194,538 | ₩195,195 | -2.70% | 117만 |
|---|
| 2026.07.07 | ₩207,437 | ₩209,194 | ₩202,637 | ₩203,334 | -1.98% | 127.3만 |
|---|
| 2026.07.06 | ₩210,857 | ₩211,487 | ₩206,820 | ₩208,014 | -1.35% | 79.9만 |
|---|
| 2026.07.02 | ₩212,948 | ₩214,182 | ₩207,571 | ₩210,709 | -1.05% | 86.5만 |
|---|
| 2026.07.01 | ₩218,446 | ₩220,873 | ₩210,950 | ₩211,017 | -3.40% | 112.3만 |
|---|
| 2026.06.30 | ₩221,249 | ₩221,838 | ₩218,419 | ₩220,913 | -0.15% | 137.1만 |
|---|
| 2026.06.29 | ₩219,130 | ₩221,249 | ₩215,711 | ₩221,088 | +0.89% | 66.6만 |
|---|
| 2026.06.26 | ₩217,869 | ₩222,898 | ₩216,931 | ₩220,095 | +1.02% | 166.3만 |
|---|
| 2026.06.25 | ₩218,151 | ₩221,879 | ₩215,335 | ₩217,333 | -0.37% | 115.9만 |
|---|
| 2026.06.24 | ₩205,748 | ₩220,390 | ₩205,748 | ₩215,925 | +4.95% | 144.7만 |
|---|
| 2026.06.23 | ₩201,712 | ₩206,472 | ₩200,813 | ₩202,422 | +0.35% | 125.3만 |
|---|
| 2026.06.22 | ₩207,826 | ₩209,475 | ₩202,690 | ₩203,710 | -1.98% | 147.2만 |
|---|
| 2026.06.18 | ₩204,916 | ₩211,755 | ₩203,656 | ₩208,738 | +1.86% | 185.1만 |
|---|
| 2026.06.17 | ₩204,554 | ₩211,862 | ₩200,652 | ₩200,679 | -1.89% | 178.6만 |
|---|
| 2026.06.16 | ₩200,398 | ₩206,941 | ₩200,398 | ₩205,520 | +2.56% | 170.1만 |
|---|
| 2026.06.15 | ₩201,122 | ₩204,595 | ₩198,426 | ₩199,405 | -0.85% | 114.8만 |
|---|
| 2026.06.12 | ₩197,260 | ₩199,539 | ₩195,517 | ₩197,246 | -0.01% | 118.7만 |
|---|
| 2026.06.11 | ₩187,190 | ₩197,716 | ₩187,190 | ₩197,394 | +5.45% | 112.2만 |
|---|
| 2026.06.10 | ₩192,486 | ₩193,344 | ₩185,446 | ₩186,251 | -3.24% | 94.8만 |
|---|
| 2026.06.09 | ₩187,096 | ₩196,482 | ₩186,801 | ₩193,277 | +3.30% | 143.6만 |
|---|
| 2026.06.08 | ₩184,575 | ₩185,634 | ₩183,395 | ₩183,918 | -0.36% | 63.6만 |
|---|
| 2026.06.05 | ₩185,862 | ₩186,921 | ₩184,119 | ₩184,924 | -0.51% | 103.4만 |
|---|
| 2026.06.04 | ₩186,238 | ₩189,228 | ₩185,151 | ₩187,485 | +0.67% | 76.4만 |
|---|
| 2026.06.03 | ₩184,334 | ₩186,962 | ₩182,832 | ₩184,266 | -0.04% | 94.5만 |
|---|
| 2026.06.02 | ₩185,420 | ₩187,284 | ₩183,851 | ₩187,096 | +0.90% | 71만 |
|---|
| 2026.06.01 | ₩186,412 | ₩187,753 | ₩183,596 | ₩185,554 | -0.46% | 134.7만 |
|---|
| 2026.05.29 | ₩185,299 | ₩188,343 | ₩184,092 | ₩185,768 | +0.25% | 118.3만 |
|---|
| 2026.05.28 | ₩185,996 | ₩186,734 | ₩183,502 | ₩185,232 | -0.41% | 71.7만 |
|---|
| 2026.05.27 | ₩186,586 | ₩193,626 | ₩186,586 | ₩187,672 | +0.58% | 132.9만 |
|---|
| 2026.05.26 | ₩181,491 | ₩185,594 | ₩180,378 | ₩184,843 | +1.85% | 125.2만 |
|---|
| 2026.05.22 | ₩181,290 | ₩181,692 | ₩177,280 | ₩180,123 | -0.64% | 104.8만 |
|---|
| 2026.05.21 | ₩179,573 | ₩181,464 | ₩176,851 | ₩180,364 | +0.44% | 155만 |
|---|
| 2026.05.20 | ₩172,359 | ₩182,912 | ₩169,691 | ₩182,778 | +6.04% | 194.4만 |
|---|
| 2026.05.19 | ₩168,953 | ₩169,141 | ₩165,132 | ₩166,459 | -1.48% | 192.4만 |
|---|
| 2026.05.18 | ₩171,447 | ₩173,714 | ₩168,967 | ₩170,254 | -0.70% | 118.5만 |
|---|
| 2026.05.15 | ₩176,597 | ₩177,039 | ₩169,074 | ₩169,248 | -4.16% | 127.5만 |
|---|
| 2026.05.14 | ₩180,257 | ₩180,378 | ₩176,784 | ₩176,999 | -1.81% | 91.9만 |
|---|
| 2026.05.13 | ₩178,970 | ₩179,560 | ₩176,529 | ₩178,179 | -0.44% | 91.6만 |
|---|
| 2026.05.12 | ₩181,786 | ₩182,483 | ₩177,321 | ₩180,244 | -0.85% | 91.2만 |
|---|
| 2026.05.11 | ₩184,588 | ₩185,500 | ₩180,686 | ₩181,223 | -1.82% | 98만 |
|---|
| 2026.05.08 | ₩184,897 | ₩186,104 | ₩183,073 | ₩184,897 | 0.00% | 75만 |
|---|
| 2026.05.07 | ₩190,904 | ₩192,392 | ₩183,542 | ₩183,824 | -3.71% | 91.1만 |
|---|
| 2026.05.06 | ₩189,402 | ₩192,513 | ₩187,873 | ₩189,871 | +0.25% | 166.4만 |
|---|
| 2026.05.05 | ₩181,813 | ₩185,393 | ₩181,397 | ₩184,079 | +1.25% | 72.5만 |
|---|
| 2026.05.04 | ₩185,473 | ₩186,492 | ₩180,405 | ₩181,089 | -2.36% | 83.6만 |
|---|
| 2026.05.01 | ₩192,285 | ₩192,392 | ₩186,935 | ₩187,511 | -2.48% | 78만 |
|---|
| 2026.04.30 | ₩188,463 | ₩190,864 | ₩187,739 | ₩190,596 | +1.13% | 97.3만 |
|---|
| 2026.04.29 | ₩191,574 | ₩192,661 | ₩186,130 | ₩187,149 | -2.31% | 93.5만 |
|---|
| 2026.04.28 | ₩198,855 | ₩199,486 | ₩191,883 | ₩192,728 | -3.08% | 75.6만 |
|---|
| 2026.04.27 | ₩195,771 | ₩199,003 | ₩194,270 | ₩197,595 | +0.93% | 78.3만 |
|---|
| 2026.04.24 | ₩199,687 | ₩201,122 | ₩196,549 | ₩196,630 | -1.53% | 82.9만 |
|---|
| 2026.04.23 | ₩199,445 | ₩201,081 | ₩196,281 | ₩200,129 | +0.34% | 72.4만 |
|---|
| 2026.04.22 | ₩201,269 | ₩201,738 | ₩197,957 | ₩198,480 | -1.39% | 74.3만 |
|---|
| 2026.04.21 | ₩206,029 | ₩206,338 | ₩198,547 | ₩198,882 | -3.47% | 108.8만 |
|---|
| 2026.04.20 | ₩195,637 | ₩197,568 | ₩194,565 | ₩197,501 | +0.95% | 82.7만 |
|---|
| 2026.04.17 | ₩189,483 | ₩200,465 | ₩189,483 | ₩196,683 | +3.80% | 165만 |
|---|
| 2026.04.16 | ₩189,603 | ₩190,394 | ₩185,862 | ₩186,251 | -1.77% | 72.1만 |
|---|
| 2026.04.15 | ₩189,362 | ₩189,697 | ₩186,841 | ₩187,900 | -0.77% | 86.1만 |
|---|
| 2026.04.14 | ₩189,831 | ₩192,942 | ₩189,724 | ₩190,327 | +0.26% | 102.5만 |
|---|
| 2026.04.13 | ₩189,027 | ₩190,394 | ₩186,519 | ₩189,483 | +0.24% | 108.9만 |
|---|
| 2026.04.10 | ₩188,034 | ₩188,718 | ₩185,996 | ₩187,887 | -0.08% | 123.3만 |
|---|
| 2026.04.09 | ₩184,803 | ₩190,475 | ₩184,374 | ₩188,034 | +1.75% | 122.9만 |
|---|
| 2026.04.08 | ₩186,667 | ₩191,038 | ₩185,272 | ₩186,600 | -0.04% | 105.1만 |
|---|
| 2026.04.07 | ₩181,585 | ₩181,665 | ₩177,160 | ₩178,460 | -1.72% | 88.6만 |
|---|
| 2026.04.06 | ₩180,351 | ₩184,856 | ₩179,037 | ₩184,789 | +2.46% | 94.1만 |
|---|
| 2026.04.02 | ₩179,815 | ₩185,540 | ₩177,736 | ₩182,134 | +1.29% | 74만 |
|---|
| 2026.04.01 | ₩182,362 | ₩185,044 | ₩181,491 | ₩183,502 | +0.63% | 96.6만 |
|---|
| 2026.03.31 | ₩179,734 | ₩185,286 | ₩178,407 | ₩182,993 | +1.81% | 133.4만 |
|---|
| 2026.03.30 | ₩179,050 | ₩179,050 | ₩174,210 | ₩174,934 | -2.30% | 231.8만 |
|---|
| 2026.03.27 | ₩177,683 | ₩178,702 | ₩175,349 | ₩175,819 | -1.05% | 160.7만 |
|---|
| 2026.03.26 | ₩181,129 | ₩184,468 | ₩177,991 | ₩178,648 | -1.37% | 161.5만 |
|---|
| 2026.03.25 | ₩186,077 | ₩186,077 | ₩177,870 | ₩183,583 | -1.34% | 119.8만 |
|---|
| 2026.03.24 | ₩183,100 | ₩185,661 | ₩182,027 | ₩182,979 | -0.07% | 152.9만 |
|---|
| 2026.03.23 | ₩181,424 | ₩186,680 | ₩180,418 | ₩185,017 | +1.98% | 143.4만 |
|---|
| 2026.03.20 | ₩182,081 | ₩183,127 | ₩175,175 | ₩176,999 | -2.79% | 284.7만 |
|---|
| 2026.03.19 | ₩182,228 | ₩183,609 | ₩178,434 | ₩183,127 | +0.49% | 145.5만 |
|---|
| 2026.03.18 | ₩188,396 | ₩189,161 | ₩182,832 | ₩183,623 | -2.53% | 116.8만 |
|---|
| 2026.03.17 | ₩192,339 | ₩193,090 | ₩189,402 | ₩189,764 | -1.34% | 75.1만 |
|---|
| 2026.03.16 | ₩185,621 | ₩190,649 | ₩184,065 | ₩190,636 | +2.70% | 167.1만 |
|---|
| 2026.03.13 | ₩188,691 | ₩189,013 | ₩182,859 | ₩183,288 | -2.86% | 202.8만 |
|---|
| 2026.03.12 | ₩189,603 | ₩190,461 | ₩184,789 | ₩185,071 | -2.39% | 133.2만 |
|---|
| 2026.03.11 | ₩194,417 | ₩194,886 | ₩191,172 | ₩192,071 | -1.21% | 116.6만 |
|---|
| 2026.03.10 | ₩197,313 | ₩200,719 | ₩193,854 | ₩195,302 | -1.02% | 108.7만 |
|---|
| 2026.03.09 | ₩193,720 | ₩198,265 | ₩189,469 | ₩197,287 | +1.84% | 133.5만 |
|---|
| 2026.03.06 | ₩198,118 | ₩198,949 | ₩194,109 | ₩198,024 | -0.05% | 99.6만 |
|---|
| 2026.03.05 | ₩203,669 | ₩206,150 | ₩199,486 | ₩200,652 | -1.48% | 92.6만 |
|---|
| 2026.03.04 | ₩207,665 | ₩207,665 | ₩203,763 | ₩205,909 | -0.85% | 100.2만 |
|---|
| 2026.03.03 | ₩200,880 | ₩207,692 | ₩198,453 | ₩206,043 | +2.57% | 123.5만 |
|---|
| 2026.03.02 | ₩205,761 | ₩209,744 | ₩202,918 | ₩206,874 | +0.54% | 108.2만 |
|---|
| 2026.02.27 | ₩211,594 | ₩215,214 | ₩210,387 | ₩210,843 | -0.35% | 131.6만 |
|---|
| 2026.02.26 | ₩212,734 | ₩213,458 | ₩209,542 | ₩212,734 | 0.00% | 83.5만 |
|---|
| 2026.02.25 | ₩214,236 | ₩214,236 | ₩204,474 | ₩210,669 | -1.66% | 116.6만 |
|---|
| 2026.02.24 | ₩212,653 | ₩216,220 | ₩212,640 | ₩214,048 | +0.66% | 87.8만 |
|---|
| 2026.02.23 | ₩217,226 | ₩218,862 | ₩210,213 | ₩212,452 | -2.20% | 91.5만 |
|---|
| 2026.02.20 | ₩214,866 | ₩219,237 | ₩214,450 | ₩217,226 | +1.10% | 120.8만 |
|---|
| 2026.02.19 | ₩214,048 | ₩219,237 | ₩214,048 | ₩214,812 | +0.36% | 122.8만 |
|---|
| 2026.02.18 | ₩217,092 | ₩225,110 | ₩213,646 | ₩214,544 | -1.17% | 258.6만 |
|---|
| 2026.02.17 | ₩221,879 | ₩224,024 | ₩215,228 | ₩219,680 | -0.99% | 214만 |
|---|
| 2026.02.13 | ₩218,567 | ₩225,754 | ₩217,950 | ₩222,750 | +1.91% | 123.7만 |
|---|
| 2026.02.12 | ₩218,352 | ₩222,080 | ₩216,019 | ₩218,044 | -0.14% | 127.9만 |
|---|
| 2026.02.11 | ₩214,195 | ₩217,454 | ₩212,841 | ₩216,515 | +1.08% | 113.4만 |
|---|
| 2026.02.10 | ₩207,062 | ₩217,266 | ₩205,989 | ₩216,247 | +4.44% | 165만 |
|---|
| 2026.02.09 | ₩205,828 | ₩207,840 | ₩202,100 | ₩204,165 | -0.81% | 70.8만 |
|---|
| 2026.02.06 | ₩202,556 | ₩208,537 | ₩201,282 | ₩205,533 | +1.47% | 174.6만 |
|---|
| 2026.02.05 | ₩201,430 | ₩204,970 | ₩200,317 | ₩201,940 | +0.25% | 94.3만 |
|---|
| 2026.02.04 | ₩198,252 | ₩203,817 | ₩197,488 | ₩201,779 | +1.78% | 148.6만 |
|---|
| 2026.02.03 | ₩195,101 | ₩207,705 | ₩192,124 | ₩196,388 | +0.66% | 214.1만 |
|---|
| 2026.02.02 | ₩193,747 | ₩196,053 | ₩191,481 | ₩195,074 | +0.69% | 119만 |
|---|
| 2026.01.30 | ₩194,524 | ₩196,428 | ₩191,306 | ₩193,747 | -0.40% | 101.3만 |
|---|
| 2026.01.29 | ₩194,417 | ₩198,762 | ₩192,325 | ₩197,206 | +1.43% | 115.7만 |
|---|
| 2026.01.28 | ₩192,057 | ₩198,279 | ₩191,145 | ₩194,417 | +1.23% | 99.5만 |
|---|
| 2026.01.27 | ₩191,816 | ₩193,103 | ₩190,032 | ₩191,843 | +0.01% | 121만 |
|---|
| 2026.01.26 | ₩194,725 | ₩195,141 | ₩192,003 | ₩193,009 | -0.88% | 89.8만 |
|---|
| 2026.01.23 | ₩197,608 | ₩198,480 | ₩193,103 | ₩194,323 | -1.66% | 79.8만 |
|---|
| 2026.01.22 | ₩200,196 | ₩202,610 | ₩196,361 | ₩197,863 | -1.17% | 129.2만 |
|---|
| 2026.01.21 | ₩194,283 | ₩201,819 | ₩192,754 | ₩199,177 | +2.52% | 109.4만 |
|---|
| 2026.01.20 | ₩193,827 | ₩196,723 | ₩191,279 | ₩192,915 | -0.47% | 115.4만 |
|---|
| 2026.01.16 | ₩199,164 | ₩201,926 | ₩195,262 | ₩196,683 | -1.25% | 109.8만 |
|---|
| 2026.01.15 | ₩195,356 | ₩200,170 | ₩193,613 | ₩199,848 | +2.30% | 126.3만 |
|---|
| 2026.01.14 | ₩198,319 | ₩200,263 | ₩193,116 | ₩194,323 | -2.01% | 185.4만 |
|---|
| 2026.01.13 | ₩198,131 | ₩200,867 | ₩197,112 | ₩199,539 | +0.71% | 152.1만 |
|---|
| 2026.01.12 | ₩194,283 | ₩200,116 | ₩191,977 | ₩197,045 | +1.42% | 201.5만 |
|---|
| 2026.01.09 | ₩185,661 | ₩196,442 | ₩184,924 | ₩194,940 | +5.00% | 249.1만 |
|---|
| 2026.01.08 | ₩179,184 | ₩185,205 | ₩178,018 | ₩181,772 | +1.44% | 158.3만 |
|---|
| 2026.01.07 | ₩183,985 | ₩186,399 | ₩178,903 | ₩180,753 | -1.76% | 122.4만 |
|---|
| 2026.01.06 | ₩181,022 | ₩182,859 | ₩177,750 | ₩182,483 | +0.81% | 74.6만 |
|---|
| 2026.01.05 | ₩180,351 | ₩184,508 | ₩180,016 | ₩182,564 | +1.23% | 71.7만 |
|---|
| 2026.01.02 | ₩181,303 | ₩182,537 | ₩179,506 | ₩181,799 | +0.27% | 79.2만 |
|---|
| 2025.12.31 | ₩182,537 | ₩183,274 | ₩181,290 | ₩181,316 | -0.67% | 59.7만 |
|---|
| 2025.12.30 | ₩184,360 | ₩184,977 | ₩181,638 | ₩183,167 | -0.65% | 53.8만 |
|---|
| 2025.12.29 | ₩186,546 | ₩187,310 | ₩183,341 | ₩184,964 | -0.85% | 61.2만 |
|---|
| 2025.12.26 | ₩187,082 | ₩188,048 | ₩185,098 | ₩186,546 | -0.29% | 46.2만 |
|---|
| 2025.12.24 | ₩185,299 | ₩187,377 | ₩184,441 | ₩187,163 | +1.01% | 44.5만 |
|---|
| 2025.12.23 | ₩187,243 | ₩188,638 | ₩184,709 | ₩185,433 | -0.97% | 78.1만 |
|---|
| 2025.12.22 | ₩186,573 | ₩188,584 | ₩186,197 | ₩187,270 | +0.37% | 79.6만 |
|---|
| 2025.12.19 | ₩185,017 | ₩187,806 | ₩182,872 | ₩187,444 | +1.31% | 348.7만 |
|---|
| 2025.12.18 | ₩190,555 | ₩192,929 | ₩186,774 | ₩187,042 | -1.84% | 135.8만 |
|---|
| 2025.12.17 | ₩183,100 | ₩189,362 | ₩182,148 | ₩186,600 | +1.91% | 129.7만 |
|---|
| 2025.12.16 | ₩189,174 | ₩190,140 | ₩184,320 | ₩185,943 | -1.71% | 113.3만 |
|---|
| 2025.12.15 | ₩188,034 | ₩190,006 | ₩186,492 | ₩188,343 | +0.16% | 144.1만 |
|---|
| 2025.12.12 | ₩187,954 | ₩189,134 | ₩185,527 | ₩186,586 | -0.73% | 132.6만 |
|---|
| 2025.12.11 | ₩187,418 | ₩189,845 | ₩186,452 | ₩187,485 | +0.04% | 131.9만 |
|---|
| 2025.12.10 | ₩178,688 | ₩186,747 | ₩178,688 | ₩185,902 | +4.04% | 264.4만 |
|---|
| 2025.12.09 | ₩173,580 | ₩182,201 | ₩171,903 | ₩178,313 | +2.73% | 304.7만 |
|---|
| 2025.12.08 | ₩187,190 | ₩187,190 | ₩181,893 | ₩182,631 | -2.44% | 235.6만 |
|---|
| 2025.12.05 | ₩188,705 | ₩190,743 | ₩186,291 | ₩186,305 | -1.27% | 104.3만 |
|---|
| 2025.12.04 | ₩193,921 | ₩194,444 | ₩187,900 | ₩189,147 | -2.46% | 133.1만 |
|---|
| 2025.12.03 | ₩187,056 | ₩192,486 | ₩187,056 | ₩191,360 | +2.30% | 123.5만 |
|---|
| 2025.12.02 | ₩186,881 | ₩187,994 | ₩184,749 | ₩186,519 | -0.19% | 84.3만 |
|---|
| 2025.12.01 | ₩184,320 | ₩189,509 | ₩183,381 | ₩187,565 | +1.76% | 83.6만 |
|---|
| 2025.11.28 | ₩188,691 | ₩188,691 | ₩186,425 | ₩187,498 | -0.63% | 37.6만 |
|---|
| 2025.11.26 | ₩184,950 | ₩189,375 | ₩184,696 | ₩188,410 | +1.87% | 101.5만 |
|---|
| 2025.11.25 | ₩176,248 | ₩186,171 | ₩176,060 | ₩185,514 | +5.26% | 129.8만 |
|---|
| 2025.11.24 | ₩176,503 | ₩176,503 | ₩174,411 | ₩174,786 | -0.97% | 98.9만 |
|---|
| 2025.11.21 | ₩170,643 | ₩178,393 | ₩170,643 | ₩176,503 | +3.43% | 155.1만 |
|---|
| 2025.11.20 | ₩170,281 | ₩172,922 | ₩167,291 | ₩169,289 | -0.58% | 122만 |
|---|
| 2025.11.19 | ₩170,469 | ₩170,844 | ₩167,653 | ₩169,423 | -0.61% | 86.5만 |
|---|
| 2025.11.18 | ₩167,720 | ₩170,241 | ₩166,138 | ₩169,463 | +1.04% | 93.3만 |
|---|
| 2025.11.17 | ₩173,821 | ₩174,170 | ₩169,356 | ₩169,865 | -2.28% | 145.6만 |
|---|
| 2025.11.14 | ₩176,664 | ₩178,782 | ₩174,491 | ₩174,773 | -1.07% | 106.2만 |
|---|
| 2025.11.13 | ₩180,083 | ₩182,443 | ₩176,516 | ₩176,851 | -1.79% | 81.6만 |
|---|
| 2025.11.12 | ₩182,121 | ₩184,039 | ₩180,364 | ₩181,799 | -0.18% | 72.6만 |
|---|
| 2025.11.11 | ₩181,813 | ₩182,859 | ₩179,815 | ₩181,893 | +0.04% | 55.8만 |
|---|
| 2025.11.10 | ₩179,667 | ₩181,705 | ₩177,669 | ₩180,016 | +0.19% | 75만 |
|---|
| 2025.11.07 | ₩177,146 | ₩179,547 | ₩175,658 | ₩179,386 | +1.26% | 90만 |
|---|
| 2025.11.06 | ₩179,774 | ₩179,774 | ₩176,784 | ₩177,884 | -1.05% | 65.4만 |
|---|
| 2025.11.05 | ₩179,453 | ₩181,196 | ₩176,731 | ₩179,211 | -0.13% | 74.2만 |
|---|
| 2025.11.04 | ₩176,623 | ₩180,338 | ₩176,328 | ₩179,252 | +1.49% | 98.8만 |
|---|
| 2025.11.03 | ₩179,305 | ₩180,096 | ₩176,865 | ₩178,755 | -0.31% | 95만 |
|---|
| 2025.10.31 | ₩178,353 | ₩181,236 | ₩175,966 | ₩180,954 | +1.46% | 62.1만 |
|---|
| 2025.10.30 | ₩180,217 | ₩183,475 | ₩177,870 | ₩179,117 | -0.61% | 123.5만 |
|---|
| 2025.10.29 | ₩183,703 | ₩188,168 | ₩177,683 | ₩180,485 | -1.75% | 224.6만 |
|---|
| 2025.10.28 | ₩180,364 | ₩187,686 | ₩179,024 | ₩186,050 | +3.15% | 129.2만 |
|---|
| 2025.10.27 | ₩184,937 | ₩188,826 | ₩184,535 | ₩185,956 | +0.55% | 99만 |
|---|
| 2025.10.24 | ₩185,996 | ₩187,136 | ₩184,253 | ₩184,937 | -0.57% | 105.1만 |
|---|
| 2025.10.23 | ₩183,207 | ₩184,763 | ₩180,364 | ₩183,301 | +0.05% | 61.5만 |
|---|
| 2025.10.22 | ₩183,703 | ₩186,694 | ₩182,255 | ₩182,617 | -0.59% | 100.8만 |
|---|
| 2025.10.21 | ₩178,957 | ₩187,364 | ₩177,549 | ₩184,937 | +3.34% | 126.9만 |
|---|
| 2025.10.20 | ₩183,154 | ₩185,058 | ₩181,813 | ₩181,987 | -0.64% | 97만 |
|---|
| 2025.10.17 | ₩179,587 | ₩182,899 | ₩179,091 | ₩181,974 | +1.33% | 123.7만 |
|---|
| 2025.10.16 | ₩180,968 | ₩181,290 | ₩178,152 | ₩180,150 | -0.45% | 100.3만 |
|---|
| 2025.10.15 | ₩178,608 | ₩180,807 | ₩178,340 | ₩180,083 | +0.83% | 115.8만 |
|---|
| 2025.10.14 | ₩170,013 | ₩179,453 | ₩169,905 | ₩178,715 | +5.12% | 143.4만 |
|---|
| 2025.10.13 | ₩170,482 | ₩171,823 | ₩169,691 | ₩171,193 | +0.42% | 73.9만 |
|---|
| 2025.10.10 | ₩173,647 | ₩173,714 | ₩169,584 | ₩170,643 | -1.73% | 139.6만 |
|---|