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 | ₩178,927 | ₩179,661 | ₩176,351 | ₩177,699 | -0.69% | 69만 |
| 2026.10.08 | ₩176,191 | ₩180,089 | ₩175,123 | ₩179,968 | +2.14% | 116.5만 |
| 2026.10.07 | ₩180,769 | ₩180,863 | ₩176,685 | ₩178,674 | -1.16% | 107.5만 |
| 2026.10.06 | ₩181,637 | ₩185,067 | ₩181,263 | ₩184,200 | +1.41% | 74.2만 |
| 2026.10.05 | ₩181,810 | ₩182,718 | ₩179,741 | ₩180,703 | -0.61% | 107.4만 |
| 2026.10.02 | ₩186,095 | ₩187,363 | ₩180,355 | ₩182,344 | -2.02% | 145.7만 |
| 2026.10.01 | ₩180,382 | ₩183,265 | ₩176,698 | ₩182,011 | +0.90% | 102.5만 |
| 2026.09.30 | ₩183,412 | ₩183,412 | ₩179,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,862 |
| -1.94% |
| 129.1만 |
| 2026.09.29 | ₩182,998 | ₩183,065 | ₩179,314 | ₩181,370 | -0.89% | 116.1만 |
|---|
| 2026.09.28 | ₩180,409 | ₩185,881 | ₩180,409 | ₩182,211 | +1.00% | 136.1만 |
|---|
| 2026.09.25 | ₩182,398 | ₩184,146 | ₩180,796 | ₩183,319 | +0.50% | 159.7만 |
|---|
| 2026.09.24 | ₩180,008 | ₩182,665 | ₩179,194 | ₩181,423 | +0.79% | 91만 |
|---|
| 2026.09.23 | ₩180,876 | ₩184,867 | ₩180,369 | ₩180,556 | -0.18% | 129.7만 |
|---|
| 2026.09.22 | ₩184,080 | ₩186,095 | ₩182,037 | ₩183,626 | -0.25% | 145.8만 |
|---|
| 2026.09.21 | ₩179,288 | ₩182,478 | ₩176,898 | ₩180,863 | +0.88% | 87.7만 |
|---|
| 2026.09.18 | ₩176,992 | ₩179,528 | ₩176,338 | ₩177,606 | +0.35% | 307.7만 |
|---|
| 2026.09.17 | ₩181,530 | ₩182,852 | ₩177,472 | ₩179,288 | -1.24% | 82.7만 |
|---|
| 2026.09.16 | ₩179,595 | ₩181,116 | ₩175,390 | ₩177,045 | -1.42% | 89만 |
|---|
| 2026.09.15 | ₩179,448 | ₩180,462 | ₩177,085 | ₩179,127 | -0.18% | 100.1만 |
|---|
| 2026.09.14 | ₩176,538 | ₩180,302 | ₩176,538 | ₩179,168 | +1.49% | 93.9만 |
|---|
| 2026.09.11 | ₩180,289 | ₩180,289 | ₩176,645 | ₩180,089 | -0.11% | 86.5만 |
|---|
| 2026.09.10 | ₩179,782 | ₩182,064 | ₩173,868 | ₩176,832 | -1.64% | 113.1만 |
|---|
| 2026.09.09 | ₩182,651 | ₩183,399 | ₩178,193 | ₩180,262 | -1.31% | 117.8만 |
|---|
| 2026.09.08 | ₩187,510 | ₩188,137 | ₩181,957 | ₩182,064 | -2.90% | 85.8만 |
|---|
| 2026.09.04 | ₩188,591 | ₩189,953 | ₩187,603 | ₩189,178 | +0.31% | 56.1만 |
|---|
| 2026.09.03 | ₩189,272 | ₩192,395 | ₩186,469 | ₩189,272 | 0.00% | 61.3만 |
|---|
| 2026.09.02 | ₩188,231 | ₩189,512 | ₩187,403 | ₩187,804 | -0.23% | 70.7만 |
|---|
| 2026.09.01 | ₩189,619 | ₩191,861 | ₩186,936 | ₩187,150 | -1.30% | 93.3만 |
|---|
| 2026.08.31 | ₩192,208 | ₩193,663 | ₩191,261 | ₩191,474 | -0.38% | 70.5만 |
|---|
| 2026.08.28 | ₩195,625 | ₩199,136 | ₩192,662 | ₩195,172 | -0.23% | 81.6만 |
|---|
| 2026.08.27 | ₩195,705 | ₩197,534 | ₩193,450 | ₩193,717 | -1.02% | 63.2만 |
|---|
| 2026.08.26 | ₩201,685 | ₩202,967 | ₩197,681 | ₩197,788 | -1.93% | 90.5만 |
|---|
| 2026.08.25 | ₩199,576 | ₩201,552 | ₩196,026 | ₩201,325 | +0.88% | 74.5만 |
|---|
| 2026.08.24 | ₩196,947 | ₩199,616 | ₩195,759 | ₩196,813 | -0.07% | 53.6만 |
|---|
| 2026.08.21 | ₩194,811 | ₩197,628 | ₩193,129 | ₩196,333 | +0.78% | 75.9만 |
|---|
| 2026.08.20 | ₩194,651 | ₩195,826 | ₩189,606 | ₩193,703 | -0.49% | 105.5만 |
|---|
| 2026.08.19 | ₩194,144 | ₩205,756 | ₩194,144 | ₩198,322 | +2.15% | 199.4만 |
|---|
| 2026.08.18 | ₩195,078 | ₩195,145 | ₩189,178 | ₩190,687 | -2.25% | 160.4만 |
|---|
| 2026.08.17 | ₩196,920 | ₩197,387 | ₩193,370 | ₩194,144 | -1.41% | 104.5만 |
|---|
| 2026.08.14 | ₩198,148 | ₩200,177 | ₩196,787 | ₩197,908 | -0.12% | 74만 |
|---|
| 2026.08.13 | ₩201,619 | ₩201,699 | ₩197,854 | ₩199,296 | -1.15% | 87.3만 |
|---|
| 2026.08.12 | ₩204,475 | ₩204,755 | ₩197,174 | ₩198,255 | -3.04% | 96.1만 |
|---|
| 2026.08.11 | ₩201,218 | ₩204,542 | ₩200,924 | ₩204,101 | +1.43% | 78.1만 |
|---|
| 2026.08.10 | ₩205,116 | ₩205,116 | ₩199,429 | ₩200,217 | -2.39% | 63.9만 |
|---|
| 2026.08.07 | ₩203,834 | ₩207,558 | ₩202,847 | ₩207,011 | +1.56% | 58.7만 |
|---|
| 2026.08.06 | ₩205,556 | ₩205,917 | ₩200,350 | ₩201,992 | -1.73% | 65.2만 |
|---|
| 2026.08.05 | ₩203,554 | ₩208,186 | ₩202,633 | ₩206,851 | +1.62% | 76.3만 |
|---|
| 2026.08.04 | ₩202,446 | ₩206,023 | ₩200,964 | ₩204,542 | +1.04% | 71만 |
|---|
| 2026.08.03 | ₩198,695 | ₩203,287 | ₩197,561 | ₩200,831 | +1.07% | 61.4만 |
|---|
| 2026.07.31 | ₩200,137 | ₩200,751 | ₩194,424 | ₩194,731 | -2.70% | 109.4만 |
|---|
| 2026.07.30 | ₩202,700 | ₩202,793 | ₩197,254 | ₩200,257 | -1.21% | 79.2만 |
|---|
| 2026.07.29 | ₩204,221 | ₩208,132 | ₩200,017 | ₩200,484 | -1.83% | 79.9만 |
|---|
| 2026.07.28 | ₩204,488 | ₩207,598 | ₩204,088 | ₩206,864 | +1.16% | 97.3만 |
|---|
| 2026.07.27 | ₩203,461 | ₩206,077 | ₩200,991 | ₩201,565 | -0.93% | 45.7만 |
|---|
| 2026.07.24 | ₩196,133 | ₩203,234 | ₩195,278 | ₩200,043 | +1.99% | 72.4만 |
|---|
| 2026.07.23 | ₩194,878 | ₩197,094 | ₩193,917 | ₩195,612 | +0.38% | 109.5만 |
|---|
| 2026.07.22 | ₩197,534 | ₩200,617 | ₩195,932 | ₩198,856 | +0.67% | 101.7만 |
|---|
| 2026.07.21 | ₩196,199 | ₩197,280 | ₩194,037 | ₩196,480 | +0.14% | 97.1만 |
|---|
| 2026.07.20 | ₩203,234 | ₩203,487 | ₩195,705 | ₩196,133 | -3.49% | 71.3만 |
|---|
| 2026.07.17 | ₩205,997 | ₩210,241 | ₩200,818 | ₩201,231 | -2.31% | 77.6만 |
|---|
| 2026.07.16 | ₩203,527 | ₩209,520 | ₩203,527 | ₩207,972 | +2.18% | 128.8만 |
|---|
| 2026.07.15 | ₩203,621 | ₩207,265 | ₩203,194 | ₩204,475 | +0.42% | 83.8만 |
|---|
| 2026.07.14 | ₩201,899 | ₩204,128 | ₩197,347 | ₩203,594 | +0.84% | 136만 |
|---|
| 2026.07.13 | ₩198,922 | ₩201,485 | ₩196,426 | ₩197,748 | -0.59% | 74만 |
|---|
| 2026.07.10 | ₩200,711 | ₩204,195 | ₩199,243 | ₩199,536 | -0.59% | 77.8만 |
|---|
| 2026.07.09 | ₩196,680 | ₩200,471 | ₩194,464 | ₩197,894 | +0.62% | 76.6만 |
|---|
| 2026.07.08 | ₩199,696 | ₩200,244 | ₩193,650 | ₩194,304 | -2.70% | 117만 |
|---|
| 2026.07.07 | ₩206,490 | ₩208,239 | ₩201,712 | ₩202,406 | -1.98% | 127.3만 |
|---|
| 2026.07.06 | ₩209,894 | ₩210,522 | ₩205,876 | ₩207,064 | -1.35% | 79.9만 |
|---|
| 2026.07.02 | ₩211,976 | ₩213,204 | ₩206,624 | ₩209,747 | -1.05% | 86.5만 |
|---|
| 2026.07.01 | ₩217,449 | ₩219,865 | ₩209,988 | ₩210,054 | -3.40% | 112.3만 |
|---|
| 2026.06.30 | ₩220,239 | ₩220,826 | ₩217,422 | ₩219,905 | -0.15% | 137.1만 |
|---|
| 2026.06.29 | ₩218,130 | ₩220,239 | ₩214,726 | ₩220,079 | +0.89% | 66.6만 |
|---|
| 2026.06.26 | ₩216,875 | ₩221,880 | ₩215,941 | ₩219,091 | +1.02% | 166.3만 |
|---|
| 2026.06.25 | ₩217,155 | ₩220,866 | ₩214,352 | ₩216,341 | -0.37% | 115.9만 |
|---|
| 2026.06.24 | ₩204,809 | ₩219,384 | ₩204,809 | ₩214,940 | +4.95% | 144.7만 |
|---|
| 2026.06.23 | ₩200,791 | ₩205,529 | ₩199,897 | ₩201,498 | +0.35% | 125.3만 |
|---|
| 2026.06.22 | ₩206,878 | ₩208,519 | ₩201,765 | ₩202,780 | -1.98% | 147.2만 |
|---|
| 2026.06.18 | ₩203,981 | ₩210,788 | ₩202,726 | ₩207,785 | +1.86% | 185.1만 |
|---|
| 2026.06.17 | ₩203,621 | ₩210,895 | ₩199,736 | ₩199,763 | -1.89% | 178.6만 |
|---|
| 2026.06.16 | ₩199,483 | ₩205,997 | ₩199,483 | ₩204,582 | +2.56% | 170.1만 |
|---|
| 2026.06.15 | ₩200,204 | ₩203,661 | ₩197,521 | ₩198,495 | -0.85% | 114.8만 |
|---|
| 2026.06.12 | ₩196,359 | ₩198,629 | ₩194,624 | ₩196,346 | -0.01% | 118.7만 |
|---|
| 2026.06.11 | ₩186,335 | ₩196,813 | ₩186,335 | ₩196,493 | +5.45% | 112.2만 |
|---|
| 2026.06.10 | ₩191,608 | ₩192,462 | ₩184,600 | ₩185,401 | -3.24% | 94.8만 |
|---|
| 2026.06.09 | ₩186,242 | ₩195,585 | ₩185,948 | ₩192,395 | +3.30% | 143.6만 |
|---|
| 2026.06.08 | ₩183,732 | ₩184,787 | ₩182,558 | ₩183,078 | -0.36% | 63.6만 |
|---|
| 2026.06.05 | ₩185,014 | ₩186,068 | ₩183,279 | ₩184,080 | -0.51% | 103.4만 |
|---|
| 2026.06.04 | ₩185,388 | ₩188,364 | ₩184,306 | ₩186,629 | +0.67% | 76.4만 |
|---|
| 2026.06.03 | ₩183,492 | ₩186,108 | ₩181,997 | ₩183,425 | -0.04% | 94.5만 |
|---|
| 2026.06.02 | ₩184,573 | ₩186,429 | ₩183,012 | ₩186,242 | +0.90% | 71만 |
|---|
| 2026.06.01 | ₩185,561 | ₩186,896 | ₩182,758 | ₩184,707 | -0.46% | 134.7만 |
|---|
| 2026.05.29 | ₩184,453 | ₩187,483 | ₩183,252 | ₩184,920 | +0.25% | 118.3만 |
|---|
| 2026.05.28 | ₩185,147 | ₩185,881 | ₩182,665 | ₩184,387 | -0.41% | 71.7만 |
|---|
| 2026.05.27 | ₩185,735 | ₩192,742 | ₩185,735 | ₩186,816 | +0.58% | 132.9만 |
|---|
| 2026.05.26 | ₩180,662 | ₩184,747 | ₩179,555 | ₩183,999 | +1.85% | 125.2만 |
|---|
| 2026.05.22 | ₩180,462 | ₩180,863 | ₩176,471 | ₩179,301 | -0.64% | 104.8만 |
|---|
| 2026.05.21 | ₩178,754 | ₩180,636 | ₩176,044 | ₩179,541 | +0.44% | 155만 |
|---|
| 2026.05.20 | ₩171,573 | ₩182,077 | ₩168,916 | ₩181,944 | +6.04% | 194.4만 |
|---|
| 2026.05.19 | ₩168,182 | ₩168,369 | ₩164,378 | ₩165,700 | -1.48% | 192.4만 |
|---|
| 2026.05.18 | ₩170,665 | ₩172,921 | ₩168,196 | ₩169,477 | -0.70% | 118.5만 |
|---|
| 2026.05.15 | ₩175,791 | ₩176,231 | ₩168,302 | ₩168,476 | -4.16% | 127.5만 |
|---|
| 2026.05.14 | ₩179,434 | ₩179,555 | ₩175,977 | ₩176,191 | -1.81% | 91.9만 |
|---|
| 2026.05.13 | ₩178,153 | ₩178,740 | ₩175,724 | ₩177,366 | -0.44% | 91.6만 |
|---|
| 2026.05.12 | ₩180,956 | ₩181,650 | ₩176,511 | ₩179,421 | -0.85% | 91.2만 |
|---|
| 2026.05.11 | ₩183,746 | ₩184,653 | ₩179,862 | ₩180,396 | -1.82% | 98만 |
|---|
| 2026.05.08 | ₩184,053 | ₩185,254 | ₩182,238 | ₩184,053 | 0.00% | 75만 |
|---|
| 2026.05.07 | ₩190,033 | ₩191,514 | ₩182,705 | ₩182,985 | -3.71% | 91.1만 |
|---|
| 2026.05.06 | ₩188,538 | ₩191,634 | ₩187,016 | ₩189,005 | +0.25% | 166.4만 |
|---|
| 2026.05.05 | ₩180,983 | ₩184,547 | ₩180,569 | ₩183,239 | +1.25% | 72.5만 |
|---|
| 2026.05.04 | ₩184,627 | ₩185,641 | ₩179,581 | ₩180,262 | -2.36% | 83.6만 |
|---|
| 2026.05.01 | ₩191,407 | ₩191,514 | ₩186,082 | ₩186,656 | -2.48% | 78만 |
|---|
| 2026.04.30 | ₩187,603 | ₩189,993 | ₩186,883 | ₩189,726 | +1.13% | 97.3만 |
|---|
| 2026.04.29 | ₩190,700 | ₩191,781 | ₩185,281 | ₩186,295 | -2.31% | 93.5만 |
|---|
| 2026.04.28 | ₩197,948 | ₩198,575 | ₩191,007 | ₩191,848 | -3.08% | 75.6만 |
|---|
| 2026.04.27 | ₩194,878 | ₩198,095 | ₩193,383 | ₩196,693 | +0.93% | 78.3만 |
|---|
| 2026.04.24 | ₩198,775 | ₩200,204 | ₩195,652 | ₩195,732 | -1.53% | 82.9만 |
|---|
| 2026.04.23 | ₩198,535 | ₩200,164 | ₩195,385 | ₩199,216 | +0.34% | 72.4만 |
|---|
| 2026.04.22 | ₩200,350 | ₩200,818 | ₩197,054 | ₩197,574 | -1.39% | 74.3만 |
|---|
| 2026.04.21 | ₩205,089 | ₩205,396 | ₩197,641 | ₩197,975 | -3.47% | 108.8만 |
|---|
| 2026.04.20 | ₩194,744 | ₩196,666 | ₩193,677 | ₩196,600 | +0.95% | 82.7만 |
|---|
| 2026.04.17 | ₩188,618 | ₩199,550 | ₩188,618 | ₩195,786 | +3.80% | 165만 |
|---|
| 2026.04.16 | ₩188,738 | ₩189,525 | ₩185,014 | ₩185,401 | -1.77% | 72.1만 |
|---|
| 2026.04.15 | ₩188,498 | ₩188,831 | ₩185,988 | ₩187,043 | -0.77% | 86.1만 |
|---|
| 2026.04.14 | ₩188,965 | ₩192,061 | ₩188,858 | ₩189,459 | +0.26% | 102.5만 |
|---|
| 2026.04.13 | ₩188,164 | ₩189,525 | ₩185,668 | ₩188,618 | +0.24% | 108.9만 |
|---|
| 2026.04.10 | ₩187,176 | ₩187,857 | ₩185,147 | ₩187,029 | -0.08% | 123.3만 |
|---|
| 2026.04.09 | ₩183,959 | ₩189,606 | ₩183,532 | ₩187,176 | +1.75% | 122.9만 |
|---|
| 2026.04.08 | ₩185,815 | ₩190,166 | ₩184,427 | ₩185,748 | -0.04% | 105.1만 |
|---|
| 2026.04.07 | ₩180,756 | ₩180,836 | ₩176,351 | ₩177,646 | -1.72% | 88.6만 |
|---|
| 2026.04.06 | ₩179,528 | ₩184,013 | ₩178,220 | ₩183,946 | +2.46% | 94.1만 |
|---|
| 2026.04.02 | ₩178,994 | ₩184,694 | ₩176,925 | ₩181,303 | +1.29% | 74만 |
|---|
| 2026.04.01 | ₩181,530 | ₩184,200 | ₩180,662 | ₩182,665 | +0.63% | 96.6만 |
|---|
| 2026.03.31 | ₩178,914 | ₩184,440 | ₩177,592 | ₩182,157 | +1.81% | 133.4만 |
|---|
| 2026.03.30 | ₩178,233 | ₩178,233 | ₩173,415 | ₩174,135 | -2.30% | 231.8만 |
|---|
| 2026.03.27 | ₩176,872 | ₩177,886 | ₩174,549 | ₩175,016 | -1.05% | 160.7만 |
|---|
| 2026.03.26 | ₩180,302 | ₩183,626 | ₩177,179 | ₩177,833 | -1.37% | 161.5만 |
|---|
| 2026.03.25 | ₩185,227 | ₩185,227 | ₩177,059 | ₩182,745 | -1.34% | 119.8만 |
|---|
| 2026.03.24 | ₩182,264 | ₩184,814 | ₩181,196 | ₩182,144 | -0.07% | 152.9만 |
|---|
| 2026.03.23 | ₩180,596 | ₩185,828 | ₩179,595 | ₩184,173 | +1.98% | 143.4만 |
|---|
| 2026.03.20 | ₩181,250 | ₩182,291 | ₩174,376 | ₩176,191 | -2.79% | 284.7만 |
|---|
| 2026.03.19 | ₩181,397 | ₩182,771 | ₩177,619 | ₩182,291 | +0.49% | 145.5만 |
|---|
| 2026.03.18 | ₩187,537 | ₩188,297 | ₩181,997 | ₩182,785 | -2.53% | 116.8만 |
|---|
| 2026.03.17 | ₩191,461 | ₩192,208 | ₩188,538 | ₩188,898 | -1.34% | 75.1만 |
|---|
| 2026.03.16 | ₩184,774 | ₩189,779 | ₩183,225 | ₩189,766 | +2.70% | 167.1만 |
|---|
| 2026.03.13 | ₩187,830 | ₩188,151 | ₩182,024 | ₩182,451 | -2.86% | 202.8만 |
|---|
| 2026.03.12 | ₩188,738 | ₩189,592 | ₩183,946 | ₩184,226 | -2.39% | 133.2만 |
|---|
| 2026.03.11 | ₩193,530 | ₩193,997 | ₩190,300 | ₩191,194 | -1.21% | 116.6만 |
|---|
| 2026.03.10 | ₩196,413 | ₩199,803 | ₩192,969 | ₩194,411 | -1.02% | 108.7만 |
|---|
| 2026.03.09 | ₩192,836 | ₩197,361 | ₩188,604 | ₩196,386 | +1.84% | 133.5만 |
|---|
| 2026.03.06 | ₩197,214 | ₩198,041 | ₩193,223 | ₩197,120 | -0.05% | 99.6만 |
|---|
| 2026.03.05 | ₩202,740 | ₩205,209 | ₩198,575 | ₩199,736 | -1.48% | 92.6만 |
|---|
| 2026.03.04 | ₩206,717 | ₩206,717 | ₩202,833 | ₩204,969 | -0.85% | 100.2만 |
|---|
| 2026.03.03 | ₩199,963 | ₩206,744 | ₩197,547 | ₩205,102 | +2.57% | 123.5만 |
|---|
| 2026.03.02 | ₩204,822 | ₩208,786 | ₩201,992 | ₩205,930 | +0.54% | 108.2만 |
|---|
| 2026.02.27 | ₩210,628 | ₩214,232 | ₩209,427 | ₩209,881 | -0.35% | 131.6만 |
|---|
| 2026.02.26 | ₩211,763 | ₩212,484 | ₩208,586 | ₩211,763 | 0.00% | 83.5만 |
|---|
| 2026.02.25 | ₩213,258 | ₩213,258 | ₩203,541 | ₩209,707 | -1.66% | 116.6만 |
|---|
| 2026.02.24 | ₩211,683 | ₩215,233 | ₩211,669 | ₩213,071 | +0.66% | 87.8만 |
|---|
| 2026.02.23 | ₩216,234 | ₩217,863 | ₩209,253 | ₩211,483 | -2.20% | 91.5만 |
|---|
| 2026.02.20 | ₩213,885 | ₩218,237 | ₩213,471 | ₩216,234 | +1.10% | 120.8만 |
|---|
| 2026.02.19 | ₩213,071 | ₩218,237 | ₩213,071 | ₩213,832 | +0.36% | 122.8만 |
|---|
| 2026.02.18 | ₩216,101 | ₩224,083 | ₩212,670 | ₩213,565 | -1.17% | 258.6만 |
|---|
| 2026.02.17 | ₩220,866 | ₩223,002 | ₩214,246 | ₩218,677 | -0.99% | 214만 |
|---|
| 2026.02.13 | ₩217,569 | ₩224,724 | ₩216,955 | ₩221,734 | +1.91% | 123.7만 |
|---|
| 2026.02.12 | ₩217,356 | ₩221,066 | ₩215,033 | ₩217,049 | -0.14% | 127.9만 |
|---|
| 2026.02.11 | ₩213,218 | ₩216,461 | ₩211,870 | ₩215,527 | +1.08% | 113.4만 |
|---|
| 2026.02.10 | ₩206,117 | ₩216,274 | ₩205,049 | ₩215,260 | +4.44% | 165만 |
|---|
| 2026.02.09 | ₩204,889 | ₩206,891 | ₩201,178 | ₩203,234 | -0.81% | 70.8만 |
|---|
| 2026.02.06 | ₩201,632 | ₩207,585 | ₩200,364 | ₩204,595 | +1.47% | 174.6만 |
|---|
| 2026.02.05 | ₩200,511 | ₩204,034 | ₩199,403 | ₩201,018 | +0.25% | 94.3만 |
|---|
| 2026.02.04 | ₩197,347 | ₩202,887 | ₩196,586 | ₩200,858 | +1.78% | 148.6만 |
|---|
| 2026.02.03 | ₩194,210 | ₩206,757 | ₩191,247 | ₩195,492 | +0.66% | 214.1만 |
|---|
| 2026.02.02 | ₩192,862 | ₩195,158 | ₩190,607 | ₩194,184 | +0.69% | 119만 |
|---|
| 2026.01.30 | ₩193,637 | ₩195,532 | ₩190,433 | ₩192,862 | -0.40% | 101.3만 |
|---|
| 2026.01.29 | ₩193,530 | ₩197,854 | ₩191,447 | ₩196,306 | +1.43% | 115.7만 |
|---|
| 2026.01.28 | ₩191,181 | ₩197,374 | ₩190,273 | ₩193,530 | +1.23% | 99.5만 |
|---|
| 2026.01.27 | ₩190,940 | ₩192,222 | ₩189,165 | ₩190,967 | +0.01% | 121만 |
|---|
| 2026.01.26 | ₩193,837 | ₩194,251 | ₩191,127 | ₩192,128 | -0.88% | 89.8만 |
|---|
| 2026.01.23 | ₩196,707 | ₩197,574 | ₩192,222 | ₩193,436 | -1.66% | 79.8만 |
|---|
| 2026.01.22 | ₩199,283 | ₩201,685 | ₩195,465 | ₩196,960 | -1.17% | 129.2만 |
|---|
| 2026.01.21 | ₩193,396 | ₩200,898 | ₩191,875 | ₩198,268 | +2.52% | 109.4만 |
|---|
| 2026.01.20 | ₩192,942 | ₩195,826 | ₩190,406 | ₩192,035 | -0.47% | 115.4만 |
|---|
| 2026.01.16 | ₩198,255 | ₩201,005 | ₩194,371 | ₩195,786 | -1.25% | 109.8만 |
|---|
| 2026.01.15 | ₩194,464 | ₩199,256 | ₩192,729 | ₩198,936 | +2.30% | 126.3만 |
|---|
| 2026.01.14 | ₩197,414 | ₩199,349 | ₩192,235 | ₩193,436 | -2.01% | 185.4만 |
|---|
| 2026.01.13 | ₩197,227 | ₩199,950 | ₩196,213 | ₩198,629 | +0.71% | 152.1만 |
|---|
| 2026.01.12 | ₩193,396 | ₩199,203 | ₩191,100 | ₩196,146 | +1.42% | 201.5만 |
|---|
| 2026.01.09 | ₩184,814 | ₩195,545 | ₩184,080 | ₩194,050 | +5.00% | 249.1만 |
|---|
| 2026.01.08 | ₩178,367 | ₩184,360 | ₩177,205 | ₩180,943 | +1.44% | 158.3만 |
|---|
| 2026.01.07 | ₩183,145 | ₩185,548 | ₩178,086 | ₩179,928 | -1.76% | 122.4만 |
|---|
| 2026.01.06 | ₩180,195 | ₩182,024 | ₩176,938 | ₩181,650 | +0.81% | 74.6만 |
|---|
| 2026.01.05 | ₩179,528 | ₩183,666 | ₩179,194 | ₩181,730 | +1.23% | 71.7만 |
|---|
| 2026.01.02 | ₩180,476 | ₩181,704 | ₩178,687 | ₩180,969 | +0.27% | 79.2만 |
|---|
| 2025.12.31 | ₩181,704 | ₩182,438 | ₩180,462 | ₩180,489 | -0.67% | 59.7만 |
|---|
| 2025.12.30 | ₩183,519 | ₩184,133 | ₩180,809 | ₩182,331 | -0.65% | 53.8만 |
|---|
| 2025.12.29 | ₩185,695 | ₩186,455 | ₩182,504 | ₩184,120 | -0.85% | 61.2만 |
|---|
| 2025.12.26 | ₩186,229 | ₩187,190 | ₩184,253 | ₩185,695 | -0.29% | 46.2만 |
|---|
| 2025.12.24 | ₩184,453 | ₩186,522 | ₩183,599 | ₩186,309 | +1.01% | 44.5만 |
|---|
| 2025.12.23 | ₩186,389 | ₩187,777 | ₩183,866 | ₩184,587 | -0.97% | 78.1만 |
|---|
| 2025.12.22 | ₩185,721 | ₩187,723 | ₩185,348 | ₩186,415 | +0.37% | 79.6만 |
|---|
| 2025.12.19 | ₩184,173 | ₩186,949 | ₩182,037 | ₩186,589 | +1.31% | 348.7만 |
|---|
| 2025.12.18 | ₩189,686 | ₩192,048 | ₩185,921 | ₩186,188 | -1.84% | 135.8만 |
|---|
| 2025.12.17 | ₩182,264 | ₩188,498 | ₩181,317 | ₩185,748 | +1.91% | 129.7만 |
|---|
| 2025.12.16 | ₩188,311 | ₩189,272 | ₩183,479 | ₩185,094 | -1.71% | 113.3만 |
|---|
| 2025.12.15 | ₩187,176 | ₩189,138 | ₩185,641 | ₩187,483 | +0.16% | 144.1만 |
|---|
| 2025.12.12 | ₩187,096 | ₩188,271 | ₩184,680 | ₩185,735 | -0.73% | 132.6만 |
|---|
| 2025.12.11 | ₩186,562 | ₩188,978 | ₩185,601 | ₩186,629 | +0.04% | 131.9만 |
|---|
| 2025.12.10 | ₩177,873 | ₩185,895 | ₩177,873 | ₩185,054 | +4.04% | 264.4만 |
|---|
| 2025.12.09 | ₩172,787 | ₩181,370 | ₩171,119 | ₩177,499 | +2.73% | 304.7만 |
|---|
| 2025.12.08 | ₩186,335 | ₩186,335 | ₩181,063 | ₩181,797 | -2.44% | 235.6만 |
|---|
| 2025.12.05 | ₩187,844 | ₩189,872 | ₩185,441 | ₩185,454 | -1.27% | 104.3만 |
|---|
| 2025.12.04 | ₩193,036 | ₩193,556 | ₩187,043 | ₩188,284 | -2.46% | 133.1만 |
|---|
| 2025.12.03 | ₩186,202 | ₩191,608 | ₩186,202 | ₩190,486 | +2.30% | 123.5만 |
|---|
| 2025.12.02 | ₩186,028 | ₩187,136 | ₩183,906 | ₩185,668 | -0.19% | 84.3만 |
|---|
| 2025.12.01 | ₩183,479 | ₩188,644 | ₩182,545 | ₩186,709 | +1.76% | 83.6만 |
|---|
| 2025.11.28 | ₩187,830 | ₩187,830 | ₩185,574 | ₩186,642 | -0.63% | 37.6만 |
|---|
| 2025.11.26 | ₩184,106 | ₩188,511 | ₩183,853 | ₩187,550 | +1.87% | 101.5만 |
|---|
| 2025.11.25 | ₩175,443 | ₩185,321 | ₩175,257 | ₩184,667 | +5.26% | 129.8만 |
|---|
| 2025.11.24 | ₩175,697 | ₩175,697 | ₩173,615 | ₩173,989 | -0.97% | 98.9만 |
|---|
| 2025.11.21 | ₩169,864 | ₩177,579 | ₩169,864 | ₩175,697 | +3.43% | 155.1만 |
|---|
| 2025.11.20 | ₩169,504 | ₩172,133 | ₩166,527 | ₩168,516 | -0.58% | 122만 |
|---|
| 2025.11.19 | ₩169,691 | ₩170,064 | ₩166,888 | ₩168,649 | -0.61% | 86.5만 |
|---|
| 2025.11.18 | ₩166,954 | ₩169,464 | ₩165,379 | ₩168,689 | +1.04% | 93.3만 |
|---|
| 2025.11.17 | ₩173,028 | ₩173,375 | ₩168,583 | ₩169,090 | -2.28% | 145.6만 |
|---|
| 2025.11.14 | ₩175,857 | ₩177,966 | ₩173,695 | ₩173,975 | -1.07% | 106.2만 |
|---|
| 2025.11.13 | ₩179,261 | ₩181,610 | ₩175,710 | ₩176,044 | -1.79% | 81.6만 |
|---|
| 2025.11.12 | ₩181,290 | ₩183,199 | ₩179,541 | ₩180,969 | -0.18% | 72.6만 |
|---|
| 2025.11.11 | ₩180,983 | ₩182,024 | ₩178,994 | ₩181,063 | +0.04% | 55.8만 |
|---|
| 2025.11.10 | ₩178,847 | ₩180,876 | ₩176,858 | ₩179,194 | +0.19% | 75만 |
|---|
| 2025.11.07 | ₩176,338 | ₩178,727 | ₩174,856 | ₩178,567 | +1.26% | 90만 |
|---|
| 2025.11.06 | ₩178,954 | ₩178,954 | ₩175,977 | ₩177,072 | -1.05% | 65.4만 |
|---|
| 2025.11.05 | ₩178,634 | ₩180,369 | ₩175,924 | ₩178,393 | -0.13% | 74.2만 |
|---|
| 2025.11.04 | ₩175,817 | ₩179,515 | ₩175,524 | ₩178,433 | +1.49% | 98.8만 |
|---|
| 2025.11.03 | ₩178,487 | ₩179,274 | ₩176,057 | ₩177,940 | -0.31% | 95만 |
|---|
| 2025.10.31 | ₩177,539 | ₩180,409 | ₩175,163 | ₩180,129 | +1.46% | 62.1만 |
|---|
| 2025.10.30 | ₩179,394 | ₩182,638 | ₩177,059 | ₩178,300 | -0.61% | 123.5만 |
|---|
| 2025.10.29 | ₩182,865 | ₩187,310 | ₩176,872 | ₩179,661 | -1.75% | 224.6만 |
|---|
| 2025.10.28 | ₩179,541 | ₩186,829 | ₩178,206 | ₩185,201 | +3.15% | 129.2만 |
|---|
| 2025.10.27 | ₩184,093 | ₩187,964 | ₩183,692 | ₩185,107 | +0.55% | 99만 |
|---|
| 2025.10.24 | ₩185,147 | ₩186,282 | ₩183,412 | ₩184,093 | -0.57% | 105.1만 |
|---|
| 2025.10.23 | ₩182,371 | ₩183,919 | ₩179,541 | ₩182,464 | +0.05% | 61.5만 |
|---|
| 2025.10.22 | ₩182,865 | ₩185,841 | ₩181,423 | ₩181,784 | -0.59% | 100.8만 |
|---|
| 2025.10.21 | ₩178,140 | ₩186,509 | ₩176,738 | ₩184,093 | +3.34% | 126.9만 |
|---|
| 2025.10.20 | ₩182,318 | ₩184,213 | ₩180,983 | ₩181,156 | -0.64% | 97만 |
|---|
| 2025.10.17 | ₩178,767 | ₩182,064 | ₩178,273 | ₩181,143 | +1.33% | 123.7만 |
|---|
| 2025.10.16 | ₩180,142 | ₩180,462 | ₩177,339 | ₩179,328 | -0.45% | 100.3만 |
|---|
| 2025.10.15 | ₩177,793 | ₩179,982 | ₩177,526 | ₩179,261 | +0.83% | 115.8만 |
|---|
| 2025.10.14 | ₩169,237 | ₩178,634 | ₩169,130 | ₩177,899 | +5.12% | 143.4만 |
|---|
| 2025.10.13 | ₩169,704 | ₩171,039 | ₩168,916 | ₩170,411 | +0.42% | 73.9만 |
|---|
| 2025.10.10 | ₩172,854 | ₩172,921 | ₩168,810 | ₩169,864 | -1.73% | 139.6만 |
|---|