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 | ₩179,252 | ₩179,987 | ₩176,671 | ₩178,021 | -0.69% | 69만 |
| 2026.10.08 | ₩176,510 | ₩180,415 | ₩175,441 | ₩180,295 | +2.14% | 116.5만 |
| 2026.10.07 | ₩181,097 | ₩181,191 | ₩177,005 | ₩178,998 | -1.16% | 107.5만 |
| 2026.10.06 | ₩181,966 | ₩185,403 | ₩181,592 | ₩184,534 | +1.41% | 74.2만 |
| 2026.10.05 | ₩182,140 | ₩183,049 | ₩180,067 | ₩181,030 | -0.61% | 107.4만 |
| 2026.10.02 | ₩186,432 | ₩187,703 | ₩180,682 | ₩182,675 | -2.02% | 145.7만 |
| 2026.10.01 | ₩180,709 | ₩183,598 | ₩177,019 | ₩182,341 | +0.90% | 102.5만 |
| 2026.09.30 | ₩183,745 | ₩183,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,188 |
| -1.94% |
| 129.1만 |
| 2026.09.29 | ₩183,330 | ₩183,397 | ₩179,639 | ₩181,699 | -0.89% | 116.1만 |
|---|
| 2026.09.28 | ₩180,736 | ₩186,218 | ₩180,736 | ₩182,541 | +1.00% | 136.1만 |
|---|
| 2026.09.25 | ₩182,728 | ₩184,480 | ₩181,124 | ₩183,651 | +0.50% | 159.7만 |
|---|
| 2026.09.24 | ₩180,335 | ₩182,996 | ₩179,519 | ₩181,752 | +0.79% | 91만 |
|---|
| 2026.09.23 | ₩181,204 | ₩185,202 | ₩180,696 | ₩180,883 | -0.18% | 129.7만 |
|---|
| 2026.09.22 | ₩184,413 | ₩186,432 | ₩182,367 | ₩183,959 | -0.25% | 145.8만 |
|---|
| 2026.09.21 | ₩179,613 | ₩182,809 | ₩177,219 | ₩181,191 | +0.88% | 87.7만 |
|---|
| 2026.09.18 | ₩177,313 | ₩179,853 | ₩176,657 | ₩177,928 | +0.35% | 307.7만 |
|---|
| 2026.09.17 | ₩181,859 | ₩183,183 | ₩177,794 | ₩179,613 | -1.24% | 82.7만 |
|---|
| 2026.09.16 | ₩179,920 | ₩181,445 | ₩175,708 | ₩177,366 | -1.42% | 89만 |
|---|
| 2026.09.15 | ₩179,773 | ₩180,789 | ₩177,406 | ₩179,452 | -0.18% | 100.1만 |
|---|
| 2026.09.14 | ₩176,858 | ₩180,629 | ₩176,858 | ₩179,492 | +1.49% | 93.9만 |
|---|
| 2026.09.11 | ₩180,616 | ₩180,616 | ₩176,965 | ₩180,415 | -0.11% | 86.5만 |
|---|
| 2026.09.10 | ₩180,107 | ₩182,394 | ₩174,184 | ₩177,152 | -1.64% | 113.1만 |
|---|
| 2026.09.09 | ₩182,982 | ₩183,731 | ₩178,516 | ₩180,589 | -1.31% | 117.8만 |
|---|
| 2026.09.08 | ₩187,850 | ₩188,478 | ₩182,287 | ₩182,394 | -2.90% | 85.8만 |
|---|
| 2026.09.04 | ₩188,933 | ₩190,297 | ₩187,943 | ₩189,521 | +0.31% | 56.1만 |
|---|
| 2026.09.03 | ₩189,615 | ₩192,744 | ₩186,807 | ₩189,615 | 0.00% | 61.3만 |
|---|
| 2026.09.02 | ₩188,572 | ₩189,856 | ₩187,743 | ₩188,144 | -0.23% | 70.7만 |
|---|
| 2026.09.01 | ₩189,963 | ₩192,209 | ₩187,275 | ₩187,489 | -1.30% | 93.3만 |
|---|
| 2026.08.31 | ₩192,557 | ₩194,014 | ₩191,607 | ₩191,821 | -0.38% | 70.5만 |
|---|
| 2026.08.28 | ₩195,980 | ₩199,497 | ₩193,011 | ₩195,525 | -0.23% | 81.6만 |
|---|
| 2026.08.27 | ₩196,060 | ₩197,892 | ₩193,800 | ₩194,068 | -1.02% | 63.2만 |
|---|
| 2026.08.26 | ₩202,051 | ₩203,335 | ₩198,039 | ₩198,146 | -1.93% | 90.5만 |
|---|
| 2026.08.25 | ₩199,938 | ₩201,917 | ₩196,381 | ₩201,690 | +0.88% | 74.5만 |
|---|
| 2026.08.24 | ₩197,304 | ₩199,978 | ₩196,114 | ₩197,170 | -0.07% | 53.6만 |
|---|
| 2026.08.21 | ₩195,164 | ₩197,986 | ₩193,479 | ₩196,689 | +0.78% | 75.9만 |
|---|
| 2026.08.20 | ₩195,004 | ₩196,181 | ₩189,949 | ₩194,054 | -0.49% | 105.5만 |
|---|
| 2026.08.19 | ₩194,496 | ₩206,129 | ₩194,496 | ₩198,681 | +2.15% | 199.4만 |
|---|
| 2026.08.18 | ₩195,432 | ₩195,499 | ₩189,521 | ₩191,032 | -2.25% | 160.4만 |
|---|
| 2026.08.17 | ₩197,277 | ₩197,745 | ₩193,720 | ₩194,496 | -1.41% | 104.5만 |
|---|
| 2026.08.14 | ₩198,507 | ₩200,540 | ₩197,143 | ₩198,267 | -0.12% | 74만 |
|---|
| 2026.08.13 | ₩201,984 | ₩202,064 | ₩198,213 | ₩199,657 | -1.15% | 87.3만 |
|---|
| 2026.08.12 | ₩204,846 | ₩205,126 | ₩197,531 | ₩198,614 | -3.04% | 96.1만 |
|---|
| 2026.08.11 | ₩201,583 | ₩204,913 | ₩201,289 | ₩204,471 | +1.43% | 78.1만 |
|---|
| 2026.08.10 | ₩205,488 | ₩205,488 | ₩199,791 | ₩200,580 | -2.39% | 63.9만 |
|---|
| 2026.08.07 | ₩204,204 | ₩207,935 | ₩203,214 | ₩207,386 | +1.56% | 58.7만 |
|---|
| 2026.08.06 | ₩205,929 | ₩206,290 | ₩200,714 | ₩202,358 | -1.73% | 65.2만 |
|---|
| 2026.08.05 | ₩203,923 | ₩208,563 | ₩203,000 | ₩207,226 | +1.62% | 76.3만 |
|---|
| 2026.08.04 | ₩202,813 | ₩206,397 | ₩201,329 | ₩204,913 | +1.04% | 71만 |
|---|
| 2026.08.03 | ₩199,056 | ₩203,656 | ₩197,919 | ₩201,195 | +1.07% | 61.4만 |
|---|
| 2026.07.31 | ₩200,500 | ₩201,115 | ₩194,777 | ₩195,084 | -2.70% | 109.4만 |
|---|
| 2026.07.30 | ₩203,067 | ₩203,161 | ₩197,611 | ₩200,620 | -1.21% | 79.2만 |
|---|
| 2026.07.29 | ₩204,592 | ₩208,510 | ₩200,379 | ₩200,847 | -1.83% | 79.9만 |
|---|
| 2026.07.28 | ₩204,859 | ₩207,975 | ₩204,458 | ₩207,239 | +1.16% | 97.3만 |
|---|
| 2026.07.27 | ₩203,829 | ₩206,450 | ₩201,356 | ₩201,931 | -0.93% | 45.7만 |
|---|
| 2026.07.24 | ₩196,488 | ₩203,602 | ₩195,632 | ₩200,406 | +1.99% | 72.4만 |
|---|
| 2026.07.23 | ₩195,231 | ₩197,451 | ₩194,268 | ₩195,967 | +0.38% | 109.5만 |
|---|
| 2026.07.22 | ₩197,892 | ₩200,981 | ₩196,288 | ₩199,216 | +0.67% | 101.7만 |
|---|
| 2026.07.21 | ₩196,555 | ₩197,638 | ₩194,389 | ₩196,836 | +0.14% | 97.1만 |
|---|
| 2026.07.20 | ₩203,602 | ₩203,856 | ₩196,060 | ₩196,488 | -3.49% | 71.3만 |
|---|
| 2026.07.17 | ₩206,370 | ₩210,622 | ₩201,182 | ₩201,596 | -2.31% | 77.6만 |
|---|
| 2026.07.16 | ₩203,896 | ₩209,900 | ₩203,896 | ₩208,349 | +2.18% | 128.8만 |
|---|
| 2026.07.15 | ₩203,990 | ₩207,640 | ₩203,562 | ₩204,846 | +0.42% | 83.8만 |
|---|
| 2026.07.14 | ₩202,265 | ₩204,498 | ₩197,705 | ₩203,963 | +0.84% | 136만 |
|---|
| 2026.07.13 | ₩199,283 | ₩201,850 | ₩196,782 | ₩198,106 | -0.59% | 74만 |
|---|
| 2026.07.10 | ₩201,075 | ₩204,565 | ₩199,604 | ₩199,898 | -0.59% | 77.8만 |
|---|
| 2026.07.09 | ₩197,036 | ₩200,834 | ₩194,817 | ₩198,253 | +0.62% | 76.6만 |
|---|
| 2026.07.08 | ₩200,058 | ₩200,607 | ₩194,001 | ₩194,656 | -2.70% | 117만 |
|---|
| 2026.07.07 | ₩206,865 | ₩208,617 | ₩202,078 | ₩202,773 | -1.98% | 127.3만 |
|---|
| 2026.07.06 | ₩210,275 | ₩210,903 | ₩206,250 | ₩207,440 | -1.35% | 79.9만 |
|---|
| 2026.07.02 | ₩212,361 | ₩213,591 | ₩206,999 | ₩210,128 | -1.05% | 86.5만 |
|---|
| 2026.07.01 | ₩217,843 | ₩220,264 | ₩210,368 | ₩210,435 | -3.40% | 112.3만 |
|---|
| 2026.06.30 | ₩220,638 | ₩221,226 | ₩217,817 | ₩220,304 | -0.15% | 137.1만 |
|---|
| 2026.06.29 | ₩218,525 | ₩220,638 | ₩215,115 | ₩220,478 | +0.89% | 66.6만 |
|---|
| 2026.06.26 | ₩217,268 | ₩222,283 | ₩216,332 | ₩219,488 | +1.02% | 166.3만 |
|---|
| 2026.06.25 | ₩217,549 | ₩221,266 | ₩214,741 | ₩216,733 | -0.37% | 115.9만 |
|---|
| 2026.06.24 | ₩205,180 | ₩219,782 | ₩205,180 | ₩215,329 | +4.95% | 144.7만 |
|---|
| 2026.06.23 | ₩201,155 | ₩205,902 | ₩200,259 | ₩201,864 | +0.35% | 125.3만 |
|---|
| 2026.06.22 | ₩207,253 | ₩208,897 | ₩202,131 | ₩203,147 | -1.98% | 147.2만 |
|---|
| 2026.06.18 | ₩204,351 | ₩211,171 | ₩203,094 | ₩208,162 | +1.86% | 185.1만 |
|---|
| 2026.06.17 | ₩203,990 | ₩211,278 | ₩200,099 | ₩200,125 | -1.89% | 178.6만 |
|---|
| 2026.06.16 | ₩199,845 | ₩206,370 | ₩199,845 | ₩204,953 | +2.56% | 170.1만 |
|---|
| 2026.06.15 | ₩200,567 | ₩204,030 | ₩197,879 | ₩198,855 | -0.85% | 114.8만 |
|---|
| 2026.06.12 | ₩196,715 | ₩198,989 | ₩194,977 | ₩196,702 | -0.01% | 118.7만 |
|---|
| 2026.06.11 | ₩186,673 | ₩197,170 | ₩186,673 | ₩196,849 | +5.45% | 112.2만 |
|---|
| 2026.06.10 | ₩191,955 | ₩192,811 | ₩184,935 | ₩185,737 | -3.24% | 94.8만 |
|---|
| 2026.06.09 | ₩186,580 | ₩195,940 | ₩186,285 | ₩192,744 | +3.30% | 143.6만 |
|---|
| 2026.06.08 | ₩184,066 | ₩185,122 | ₩182,889 | ₩183,410 | -0.36% | 63.6만 |
|---|
| 2026.06.05 | ₩185,349 | ₩186,406 | ₩183,611 | ₩184,413 | -0.51% | 103.4만 |
|---|
| 2026.06.04 | ₩185,724 | ₩188,706 | ₩184,641 | ₩186,967 | +0.67% | 76.4만 |
|---|
| 2026.06.03 | ₩183,825 | ₩186,446 | ₩182,327 | ₩183,758 | -0.04% | 94.5만 |
|---|
| 2026.06.02 | ₩184,908 | ₩186,767 | ₩183,343 | ₩186,580 | +0.90% | 71만 |
|---|
| 2026.06.01 | ₩185,898 | ₩187,235 | ₩183,089 | ₩185,042 | -0.46% | 134.7만 |
|---|
| 2026.05.29 | ₩184,788 | ₩187,823 | ₩183,584 | ₩185,256 | +0.25% | 118.3만 |
|---|
| 2026.05.28 | ₩185,483 | ₩186,218 | ₩182,996 | ₩184,721 | -0.41% | 71.7만 |
|---|
| 2026.05.27 | ₩186,071 | ₩193,092 | ₩186,071 | ₩187,155 | +0.58% | 132.9만 |
|---|
| 2026.05.26 | ₩180,990 | ₩185,082 | ₩179,880 | ₩184,333 | +1.85% | 125.2만 |
|---|
| 2026.05.22 | ₩180,789 | ₩181,191 | ₩176,791 | ₩179,626 | -0.64% | 104.8만 |
|---|
| 2026.05.21 | ₩179,078 | ₩180,963 | ₩176,363 | ₩179,867 | +0.44% | 155만 |
|---|
| 2026.05.20 | ₩171,884 | ₩182,407 | ₩169,223 | ₩182,274 | +6.04% | 194.4만 |
|---|
| 2026.05.19 | ₩168,487 | ₩168,674 | ₩164,676 | ₩166,000 | -1.48% | 192.4만 |
|---|
| 2026.05.18 | ₩170,974 | ₩173,234 | ₩168,501 | ₩169,784 | -0.70% | 118.5만 |
|---|
| 2026.05.15 | ₩176,109 | ₩176,551 | ₩168,608 | ₩168,781 | -4.16% | 127.5만 |
|---|
| 2026.05.14 | ₩179,760 | ₩179,880 | ₩176,296 | ₩176,510 | -1.81% | 91.9만 |
|---|
| 2026.05.13 | ₩178,476 | ₩179,064 | ₩176,042 | ₩177,687 | -0.44% | 91.6만 |
|---|
| 2026.05.12 | ₩181,284 | ₩181,980 | ₩176,831 | ₩179,746 | -0.85% | 91.2만 |
|---|
| 2026.05.11 | ₩184,079 | ₩184,988 | ₩180,188 | ₩180,723 | -1.82% | 98만 |
|---|
| 2026.05.08 | ₩184,387 | ₩185,590 | ₩182,568 | ₩184,387 | 0.00% | 75만 |
|---|
| 2026.05.07 | ₩190,377 | ₩191,861 | ₩183,036 | ₩183,317 | -3.71% | 91.1만 |
|---|
| 2026.05.06 | ₩188,880 | ₩191,982 | ₩187,355 | ₩189,348 | +0.25% | 166.4만 |
|---|
| 2026.05.05 | ₩181,311 | ₩184,881 | ₩180,896 | ₩183,571 | +1.25% | 72.5만 |
|---|
| 2026.05.04 | ₩184,962 | ₩185,978 | ₩179,907 | ₩180,589 | -2.36% | 83.6만 |
|---|
| 2026.05.01 | ₩191,754 | ₩191,861 | ₩186,419 | ₩186,994 | -2.48% | 78만 |
|---|
| 2026.04.30 | ₩187,943 | ₩190,337 | ₩187,221 | ₩190,070 | +1.13% | 97.3만 |
|---|
| 2026.04.29 | ₩191,046 | ₩192,129 | ₩185,617 | ₩186,633 | -2.31% | 93.5만 |
|---|
| 2026.04.28 | ₩198,307 | ₩198,935 | ₩191,353 | ₩192,196 | -3.08% | 75.6만 |
|---|
| 2026.04.27 | ₩195,231 | ₩198,454 | ₩193,734 | ₩197,050 | +0.93% | 78.3만 |
|---|
| 2026.04.24 | ₩199,136 | ₩200,567 | ₩196,007 | ₩196,087 | -1.53% | 82.9만 |
|---|
| 2026.04.23 | ₩198,895 | ₩200,527 | ₩195,739 | ₩199,577 | +0.34% | 72.4만 |
|---|
| 2026.04.22 | ₩200,714 | ₩201,182 | ₩197,411 | ₩197,932 | -1.39% | 74.3만 |
|---|
| 2026.04.21 | ₩205,461 | ₩205,768 | ₩197,999 | ₩198,334 | -3.47% | 108.8만 |
|---|
| 2026.04.20 | ₩195,097 | ₩197,023 | ₩194,028 | ₩196,956 | +0.95% | 82.7만 |
|---|
| 2026.04.17 | ₩188,960 | ₩199,911 | ₩188,960 | ₩196,140 | +3.80% | 165만 |
|---|
| 2026.04.16 | ₩189,080 | ₩189,869 | ₩185,349 | ₩185,737 | -1.77% | 72.1만 |
|---|
| 2026.04.15 | ₩188,839 | ₩189,174 | ₩186,325 | ₩187,382 | -0.77% | 86.1만 |
|---|
| 2026.04.14 | ₩189,307 | ₩192,410 | ₩189,200 | ₩189,802 | +0.26% | 102.5만 |
|---|
| 2026.04.13 | ₩188,505 | ₩189,869 | ₩186,005 | ₩188,960 | +0.24% | 108.9만 |
|---|
| 2026.04.10 | ₩187,516 | ₩188,198 | ₩185,483 | ₩187,368 | -0.08% | 123.3만 |
|---|
| 2026.04.09 | ₩184,293 | ₩189,949 | ₩183,865 | ₩187,516 | +1.75% | 122.9만 |
|---|
| 2026.04.08 | ₩186,152 | ₩190,511 | ₩184,761 | ₩186,085 | -0.04% | 105.1만 |
|---|
| 2026.04.07 | ₩181,084 | ₩181,164 | ₩176,671 | ₩177,968 | -1.72% | 88.6만 |
|---|
| 2026.04.06 | ₩179,853 | ₩184,346 | ₩178,543 | ₩184,280 | +2.46% | 94.1만 |
|---|
| 2026.04.02 | ₩179,319 | ₩185,028 | ₩177,246 | ₩181,632 | +1.29% | 74만 |
|---|
| 2026.04.01 | ₩181,859 | ₩184,534 | ₩180,990 | ₩182,996 | +0.63% | 96.6만 |
|---|
| 2026.03.31 | ₩179,238 | ₩184,774 | ₩177,914 | ₩182,488 | +1.81% | 133.4만 |
|---|
| 2026.03.30 | ₩178,556 | ₩178,556 | ₩173,729 | ₩174,451 | -2.30% | 231.8만 |
|---|
| 2026.03.27 | ₩177,192 | ₩178,209 | ₩174,866 | ₩175,334 | -1.05% | 160.7만 |
|---|
| 2026.03.26 | ₩180,629 | ₩183,959 | ₩177,500 | ₩178,155 | -1.37% | 161.5만 |
|---|
| 2026.03.25 | ₩185,563 | ₩185,563 | ₩177,380 | ₩183,076 | -1.34% | 119.8만 |
|---|
| 2026.03.24 | ₩182,595 | ₩185,149 | ₩181,525 | ₩182,474 | -0.07% | 152.9만 |
|---|
| 2026.03.23 | ₩180,923 | ₩186,165 | ₩179,920 | ₩184,507 | +1.98% | 143.4만 |
|---|
| 2026.03.20 | ₩181,578 | ₩182,621 | ₩174,692 | ₩176,510 | -2.79% | 284.7만 |
|---|
| 2026.03.19 | ₩181,725 | ₩183,103 | ₩177,941 | ₩182,621 | +0.49% | 145.5만 |
|---|
| 2026.03.18 | ₩187,877 | ₩188,639 | ₩182,327 | ₩183,116 | -2.53% | 116.8만 |
|---|
| 2026.03.17 | ₩191,808 | ₩192,557 | ₩188,880 | ₩189,241 | -1.34% | 75.1만 |
|---|
| 2026.03.16 | ₩185,109 | ₩190,123 | ₩183,557 | ₩190,110 | +2.70% | 167.1만 |
|---|
| 2026.03.13 | ₩188,171 | ₩188,492 | ₩182,354 | ₩182,782 | -2.86% | 202.8만 |
|---|
| 2026.03.12 | ₩189,080 | ₩189,936 | ₩184,280 | ₩184,560 | -2.39% | 133.2만 |
|---|
| 2026.03.11 | ₩193,881 | ₩194,349 | ₩190,645 | ₩191,541 | -1.21% | 116.6만 |
|---|
| 2026.03.10 | ₩196,769 | ₩200,165 | ₩193,319 | ₩194,763 | -1.02% | 108.7만 |
|---|
| 2026.03.09 | ₩193,185 | ₩197,718 | ₩188,946 | ₩196,742 | +1.84% | 133.5만 |
|---|
| 2026.03.06 | ₩197,571 | ₩198,400 | ₩193,573 | ₩197,478 | -0.05% | 99.6만 |
|---|
| 2026.03.05 | ₩203,107 | ₩205,581 | ₩198,935 | ₩200,099 | -1.48% | 92.6만 |
|---|
| 2026.03.04 | ₩207,092 | ₩207,092 | ₩203,201 | ₩205,340 | -0.85% | 100.2만 |
|---|
| 2026.03.03 | ₩200,326 | ₩207,119 | ₩197,906 | ₩205,474 | +2.57% | 123.5만 |
|---|
| 2026.03.02 | ₩205,193 | ₩209,165 | ₩202,358 | ₩206,303 | +0.54% | 108.2만 |
|---|
| 2026.02.27 | ₩211,010 | ₩214,621 | ₩209,807 | ₩210,261 | -0.35% | 131.6만 |
|---|
| 2026.02.26 | ₩212,147 | ₩212,869 | ₩208,964 | ₩212,147 | 0.00% | 83.5만 |
|---|
| 2026.02.25 | ₩213,644 | ₩213,644 | ₩203,910 | ₩210,087 | -1.66% | 116.6만 |
|---|
| 2026.02.24 | ₩212,067 | ₩215,624 | ₩212,053 | ₩213,457 | +0.66% | 87.8만 |
|---|
| 2026.02.23 | ₩216,626 | ₩218,258 | ₩209,633 | ₩211,866 | -2.20% | 91.5만 |
|---|
| 2026.02.20 | ₩214,273 | ₩218,632 | ₩213,858 | ₩216,626 | +1.10% | 120.8만 |
|---|
| 2026.02.19 | ₩213,457 | ₩218,632 | ₩213,457 | ₩214,219 | +0.36% | 122.8만 |
|---|
| 2026.02.18 | ₩216,493 | ₩224,489 | ₩213,056 | ₩213,952 | -1.17% | 258.6만 |
|---|
| 2026.02.17 | ₩221,266 | ₩223,406 | ₩214,634 | ₩219,073 | -0.99% | 214만 |
|---|
| 2026.02.13 | ₩217,964 | ₩225,131 | ₩217,348 | ₩222,136 | +1.91% | 123.7만 |
|---|
| 2026.02.12 | ₩217,750 | ₩221,467 | ₩215,423 | ₩217,442 | -0.14% | 127.9만 |
|---|
| 2026.02.11 | ₩213,604 | ₩216,854 | ₩212,254 | ₩215,918 | +1.08% | 113.4만 |
|---|
| 2026.02.10 | ₩206,490 | ₩216,667 | ₩205,421 | ₩215,650 | +4.44% | 165만 |
|---|
| 2026.02.09 | ₩205,260 | ₩207,266 | ₩201,543 | ₩203,602 | -0.81% | 70.8만 |
|---|
| 2026.02.06 | ₩201,997 | ₩207,961 | ₩200,727 | ₩204,966 | +1.47% | 174.6만 |
|---|
| 2026.02.05 | ₩200,874 | ₩204,404 | ₩199,764 | ₩201,382 | +0.25% | 94.3만 |
|---|
| 2026.02.04 | ₩197,705 | ₩203,254 | ₩196,943 | ₩201,222 | +1.78% | 148.6만 |
|---|
| 2026.02.03 | ₩194,563 | ₩207,132 | ₩191,594 | ₩195,846 | +0.66% | 214.1만 |
|---|
| 2026.02.02 | ₩193,212 | ₩195,512 | ₩190,952 | ₩194,536 | +0.69% | 119만 |
|---|
| 2026.01.30 | ₩193,988 | ₩195,886 | ₩190,778 | ₩193,212 | -0.40% | 101.3만 |
|---|
| 2026.01.29 | ₩193,881 | ₩198,213 | ₩191,795 | ₩196,662 | +1.43% | 115.7만 |
|---|
| 2026.01.28 | ₩191,527 | ₩197,732 | ₩190,618 | ₩193,881 | +1.23% | 99.5만 |
|---|
| 2026.01.27 | ₩191,286 | ₩192,570 | ₩189,508 | ₩191,313 | +0.01% | 121만 |
|---|
| 2026.01.26 | ₩194,188 | ₩194,603 | ₩191,474 | ₩192,477 | -0.88% | 89.8만 |
|---|
| 2026.01.23 | ₩197,063 | ₩197,932 | ₩192,570 | ₩193,787 | -1.66% | 79.8만 |
|---|
| 2026.01.22 | ₩199,644 | ₩202,051 | ₩195,820 | ₩197,317 | -1.17% | 129.2만 |
|---|
| 2026.01.21 | ₩193,747 | ₩201,262 | ₩192,223 | ₩198,628 | +2.52% | 109.4만 |
|---|
| 2026.01.20 | ₩193,292 | ₩196,181 | ₩190,752 | ₩192,383 | -0.47% | 115.4만 |
|---|
| 2026.01.16 | ₩198,614 | ₩201,369 | ₩194,723 | ₩196,140 | -1.25% | 109.8만 |
|---|
| 2026.01.15 | ₩194,817 | ₩199,617 | ₩193,078 | ₩199,296 | +2.30% | 126.3만 |
|---|
| 2026.01.14 | ₩197,772 | ₩199,711 | ₩192,584 | ₩193,787 | -2.01% | 185.4만 |
|---|
| 2026.01.13 | ₩197,585 | ₩200,313 | ₩196,568 | ₩198,989 | +0.71% | 152.1만 |
|---|
| 2026.01.12 | ₩193,747 | ₩199,564 | ₩191,447 | ₩196,502 | +1.42% | 201.5만 |
|---|
| 2026.01.09 | ₩185,149 | ₩195,900 | ₩184,413 | ₩194,402 | +5.00% | 249.1만 |
|---|
| 2026.01.08 | ₩178,690 | ₩184,694 | ₩177,527 | ₩181,271 | +1.44% | 158.3만 |
|---|
| 2026.01.07 | ₩183,477 | ₩185,884 | ₩178,409 | ₩180,255 | -1.76% | 122.4만 |
|---|
| 2026.01.06 | ₩180,522 | ₩182,354 | ₩177,259 | ₩181,980 | +0.81% | 74.6만 |
|---|
| 2026.01.05 | ₩179,853 | ₩183,999 | ₩179,519 | ₩182,060 | +1.23% | 71.7만 |
|---|
| 2026.01.02 | ₩180,803 | ₩182,033 | ₩179,011 | ₩181,298 | +0.27% | 79.2만 |
|---|
| 2025.12.31 | ₩182,033 | ₩182,768 | ₩180,789 | ₩180,816 | -0.67% | 59.7만 |
|---|
| 2025.12.30 | ₩183,852 | ₩184,467 | ₩181,137 | ₩182,662 | -0.65% | 53.8만 |
|---|
| 2025.12.29 | ₩186,031 | ₩186,793 | ₩182,835 | ₩184,453 | -0.85% | 61.2만 |
|---|
| 2025.12.26 | ₩186,566 | ₩187,529 | ₩184,587 | ₩186,031 | -0.29% | 46.2만 |
|---|
| 2025.12.24 | ₩184,788 | ₩186,860 | ₩183,932 | ₩186,646 | +1.01% | 44.5만 |
|---|
| 2025.12.23 | ₩186,727 | ₩188,117 | ₩184,199 | ₩184,921 | -0.97% | 78.1만 |
|---|
| 2025.12.22 | ₩186,058 | ₩188,064 | ₩185,684 | ₩186,753 | +0.37% | 79.6만 |
|---|
| 2025.12.19 | ₩184,507 | ₩187,288 | ₩182,367 | ₩186,927 | +1.31% | 348.7만 |
|---|
| 2025.12.18 | ₩190,029 | ₩192,396 | ₩186,259 | ₩186,526 | -1.84% | 135.8만 |
|---|
| 2025.12.17 | ₩182,595 | ₩188,839 | ₩181,645 | ₩186,085 | +1.91% | 129.7만 |
|---|
| 2025.12.16 | ₩188,652 | ₩189,615 | ₩183,812 | ₩185,430 | -1.71% | 113.3만 |
|---|
| 2025.12.15 | ₩187,516 | ₩189,481 | ₩185,978 | ₩187,823 | +0.16% | 144.1만 |
|---|
| 2025.12.12 | ₩187,435 | ₩188,612 | ₩185,015 | ₩186,071 | -0.73% | 132.6만 |
|---|
| 2025.12.11 | ₩186,900 | ₩189,321 | ₩185,938 | ₩186,967 | +0.04% | 131.9만 |
|---|
| 2025.12.10 | ₩178,195 | ₩186,232 | ₩178,195 | ₩185,389 | +4.04% | 264.4만 |
|---|
| 2025.12.09 | ₩173,101 | ₩181,699 | ₩171,429 | ₩177,821 | +2.73% | 304.7만 |
|---|
| 2025.12.08 | ₩186,673 | ₩186,673 | ₩181,391 | ₩182,127 | -2.44% | 235.6만 |
|---|
| 2025.12.05 | ₩188,184 | ₩190,217 | ₩185,777 | ₩185,791 | -1.27% | 104.3만 |
|---|
| 2025.12.04 | ₩193,386 | ₩193,907 | ₩187,382 | ₩188,625 | -2.46% | 133.1만 |
|---|
| 2025.12.03 | ₩186,539 | ₩191,955 | ₩186,539 | ₩190,832 | +2.30% | 123.5만 |
|---|
| 2025.12.02 | ₩186,366 | ₩187,475 | ₩184,239 | ₩186,005 | -0.19% | 84.3만 |
|---|
| 2025.12.01 | ₩183,812 | ₩188,986 | ₩182,875 | ₩187,048 | +1.76% | 83.6만 |
|---|
| 2025.11.28 | ₩188,171 | ₩188,171 | ₩185,911 | ₩186,981 | -0.63% | 37.6만 |
|---|
| 2025.11.26 | ₩184,440 | ₩188,853 | ₩184,186 | ₩187,890 | +1.87% | 101.5만 |
|---|
| 2025.11.25 | ₩175,762 | ₩185,657 | ₩175,574 | ₩185,002 | +5.26% | 129.8만 |
|---|
| 2025.11.24 | ₩176,016 | ₩176,016 | ₩173,930 | ₩174,304 | -0.97% | 98.9만 |
|---|
| 2025.11.21 | ₩170,172 | ₩177,901 | ₩170,172 | ₩176,016 | +3.43% | 155.1만 |
|---|
| 2025.11.20 | ₩169,811 | ₩172,445 | ₩166,829 | ₩168,822 | -0.58% | 122만 |
|---|
| 2025.11.19 | ₩169,998 | ₩170,373 | ₩167,190 | ₩168,955 | -0.61% | 86.5만 |
|---|
| 2025.11.18 | ₩167,257 | ₩169,771 | ₩165,679 | ₩168,995 | +1.04% | 93.3만 |
|---|
| 2025.11.17 | ₩173,341 | ₩173,689 | ₩168,888 | ₩169,396 | -2.28% | 145.6만 |
|---|
| 2025.11.14 | ₩176,176 | ₩178,289 | ₩174,010 | ₩174,291 | -1.07% | 106.2만 |
|---|
| 2025.11.13 | ₩179,586 | ₩181,939 | ₩176,029 | ₩176,363 | -1.79% | 81.6만 |
|---|
| 2025.11.12 | ₩181,619 | ₩183,531 | ₩179,867 | ₩181,298 | -0.18% | 72.6만 |
|---|
| 2025.11.11 | ₩181,311 | ₩182,354 | ₩179,319 | ₩181,391 | +0.04% | 55.8만 |
|---|
| 2025.11.10 | ₩179,171 | ₩181,204 | ₩177,179 | ₩179,519 | +0.19% | 75만 |
|---|
| 2025.11.07 | ₩176,657 | ₩179,051 | ₩175,173 | ₩178,891 | +1.26% | 90만 |
|---|
| 2025.11.06 | ₩179,278 | ₩179,278 | ₩176,296 | ₩177,393 | -1.05% | 65.4만 |
|---|
| 2025.11.05 | ₩178,957 | ₩180,696 | ₩176,243 | ₩178,717 | -0.13% | 74.2만 |
|---|
| 2025.11.04 | ₩176,136 | ₩179,840 | ₩175,842 | ₩178,757 | +1.49% | 98.8만 |
|---|
| 2025.11.03 | ₩178,810 | ₩179,599 | ₩176,377 | ₩178,262 | -0.31% | 95만 |
|---|
| 2025.10.31 | ₩177,861 | ₩180,736 | ₩175,481 | ₩180,455 | +1.46% | 62.1만 |
|---|
| 2025.10.30 | ₩179,720 | ₩182,969 | ₩177,380 | ₩178,623 | -0.61% | 123.5만 |
|---|
| 2025.10.29 | ₩183,196 | ₩187,649 | ₩177,192 | ₩179,987 | -1.75% | 224.6만 |
|---|
| 2025.10.28 | ₩179,867 | ₩187,168 | ₩178,530 | ₩185,537 | +3.15% | 129.2만 |
|---|
| 2025.10.27 | ₩184,427 | ₩188,305 | ₩184,025 | ₩185,443 | +0.55% | 99만 |
|---|
| 2025.10.24 | ₩185,483 | ₩186,620 | ₩183,745 | ₩184,427 | -0.57% | 105.1만 |
|---|
| 2025.10.23 | ₩182,702 | ₩184,253 | ₩179,867 | ₩182,795 | +0.05% | 61.5만 |
|---|
| 2025.10.22 | ₩183,196 | ₩186,178 | ₩181,752 | ₩182,113 | -0.59% | 100.8만 |
|---|
| 2025.10.21 | ₩178,463 | ₩186,847 | ₩177,059 | ₩184,427 | +3.34% | 126.9만 |
|---|
| 2025.10.20 | ₩182,648 | ₩184,547 | ₩181,311 | ₩181,485 | -0.64% | 97만 |
|---|
| 2025.10.17 | ₩179,091 | ₩182,394 | ₩178,596 | ₩181,471 | +1.33% | 123.7만 |
|---|
| 2025.10.16 | ₩180,469 | ₩180,789 | ₩177,660 | ₩179,653 | -0.45% | 100.3만 |
|---|
| 2025.10.15 | ₩178,115 | ₩180,308 | ₩177,848 | ₩179,586 | +0.83% | 115.8만 |
|---|
| 2025.10.14 | ₩169,544 | ₩178,957 | ₩169,437 | ₩178,222 | +5.12% | 143.4만 |
|---|
| 2025.10.13 | ₩170,012 | ₩171,349 | ₩169,223 | ₩170,720 | +0.42% | 73.9만 |
|---|
| 2025.10.10 | ₩173,167 | ₩173,234 | ₩169,116 | ₩170,172 | -1.73% | 139.6만 |
|---|