시장 데이터를 불러오는 중
전체 종목
Turning Point Brands, Inc. Common Stock 과거 주가
Turning Point Brands, Inc. Common Stock · TPB · NYSE
주요 사업 분야는 담배 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Turning Point Brands, Inc. Common Stock · TPB · NYSE
주요 사업 분야는 담배 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,513 | ₩77,461 | ₩75,533 | ₩76,567 | +0.07% | 24.4만 |
| 2026.10.08 | ₩77,394 | ₩77,394 | ₩74,965 | ₩76,113 | -1.66% | 54.6만 |
| 2026.10.07 | ₩76,994 | ₩77,688 | ₩74,165 | ₩76,553 | -0.57% | 82.3만 |
| 2026.10.06 | ₩77,461 | ₩79,115 | ₩76,860 | ₩77,754 | +0.38% | 25.1만 |
| 2026.10.05 | ₩74,018 | ₩78,395 | ₩73,484 | ₩76,874 | +3.86% | 76.6만 |
| 2026.10.02 | ₩74,298 | ₩76,407 | ₩73,538 | ₩74,245 | -0.07% | 44.4만 |
| 2026.10.01 | ₩78,622 | ₩79,616 | ₩72,977 | ₩73,818 | -6.11% | 63.8만 |
| 2026.09.30 | ₩80,703 | ₩80,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,328 |
| -2.94% |
| 50.7만 |
| 2026.09.29 | ₩80,370 | ₩81,384 | ₩79,881 | ₩80,170 | -0.25% | 37.9만 |
|---|
| 2026.09.28 | ₩81,878 | ₩82,718 | ₩79,903 | ₩80,570 | -1.60% | 36.4만 |
|---|
| 2026.09.25 | ₩79,636 | ₩83,612 | ₩78,728 | ₩82,825 | +4.00% | 54.9만 |
|---|
| 2026.09.24 | ₩80,957 | ₩81,878 | ₩78,155 | ₩80,223 | -0.91% | 50.7만 |
|---|
| 2026.09.23 | ₩79,849 | ₩82,371 | ₩78,228 | ₩80,730 | +1.10% | 69.3만 |
|---|
| 2026.09.22 | ₩81,330 | ₩82,912 | ₩78,702 | ₩80,436 | -1.10% | 89.6만 |
|---|
| 2026.09.21 | ₩87,068 | ₩87,068 | ₩78,261 | ₩81,811 | -6.04% | 115.2만 |
|---|
| 2026.09.18 | ₩90,791 | ₩92,470 | ₩90,751 | ₩90,925 | +0.15% | 50.9만 |
|---|
| 2026.09.17 | ₩95,422 | ₩95,608 | ₩90,898 | ₩91,552 | -4.06% | 25.2만 |
|---|
| 2026.09.16 | ₩93,327 | ₩95,502 | ₩93,220 | ₩93,567 | +0.26% | 21.7만 |
|---|
| 2026.09.15 | ₩95,448 | ₩96,542 | ₩93,153 | ₩93,433 | -2.11% | 25만 |
|---|
| 2026.09.14 | ₩96,075 | ₩97,143 | ₩95,181 | ₩96,302 | +0.24% | 18.8만 |
|---|
| 2026.09.11 | ₩97,530 | ₩97,837 | ₩95,355 | ₩95,422 | -2.16% | 17.4만 |
|---|
| 2026.09.10 | ₩97,383 | ₩99,345 | ₩95,662 | ₩96,009 | -1.41% | 21.2만 |
|---|
| 2026.09.09 | ₩98,277 | ₩99,545 | ₩96,302 | ₩97,690 | -0.60% | 22.7만 |
|---|
| 2026.09.08 | ₩99,945 | ₩102,307 | ₩98,811 | ₩99,425 | -0.52% | 19.7만 |
|---|
| 2026.09.04 | ₩101,746 | ₩102,200 | ₩99,685 | ₩100,372 | -1.35% | 26.9만 |
|---|
| 2026.09.03 | ₩103,428 | ₩103,495 | ₩99,722 | ₩102,667 | -0.74% | 35.8만 |
|---|
| 2026.09.02 | ₩104,028 | ₩104,749 | ₩100,465 | ₩102,534 | -1.44% | 33.8만 |
|---|
| 2026.09.01 | ₩110,006 | ₩110,006 | ₩103,188 | ₩103,708 | -5.73% | 27만 |
|---|
| 2026.08.31 | ₩110,153 | ₩112,722 | ₩106,830 | ₩108,045 | -1.91% | 32.4만 |
|---|
| 2026.08.28 | ₩113,035 | ₩114,270 | ₩111,914 | ₩111,995 | -0.92% | 22.9만 |
|---|
| 2026.08.27 | ₩115,904 | ₩116,692 | ₩111,701 | ₩112,408 | -3.02% | 24.2만 |
|---|
| 2026.08.26 | ₩115,104 | ₩118,400 | ₩114,423 | ₩117,505 | +2.09% | 26만 |
|---|
| 2026.08.25 | ₩112,048 | ₩115,637 | ₩111,181 | ₩114,490 | +2.18% | 17.8만 |
|---|
| 2026.08.24 | ₩111,608 | ₩115,464 | ₩110,980 | ₩111,367 | -0.22% | 29.2만 |
|---|
| 2026.08.21 | ₩116,398 | ₩116,398 | ₩111,060 | ₩111,301 | -4.38% | 36.4만 |
|---|
| 2026.08.20 | ₩115,838 | ₩117,692 | ₩114,910 | ₩115,744 | -0.08% | 17.4만 |
|---|
| 2026.08.19 | ₩115,811 | ₩119,267 | ₩115,771 | ₩117,772 | +1.69% | 15만 |
|---|
| 2026.08.18 | ₩115,531 | ₩116,852 | ₩113,149 | ₩115,424 | -0.09% | 29.2만 |
|---|
| 2026.08.17 | ₩116,051 | ₩116,471 | ₩113,142 | ₩113,823 | -1.92% | 16.6만 |
|---|
| 2026.08.14 | ₩114,597 | ₩117,385 | ₩111,209 | ₩116,545 | +1.70% | 12.1만 |
|---|
| 2026.08.13 | ₩116,732 | ₩117,966 | ₩114,610 | ₩115,224 | -1.29% | 21.7만 |
|---|
| 2026.08.12 | ₩116,171 | ₩119,027 | ₩115,130 | ₩115,170 | -0.86% | 19.9만 |
|---|
| 2026.08.11 | ₩119,454 | ₩122,683 | ₩116,345 | ₩117,532 | -1.61% | 21.8만 |
|---|
| 2026.08.10 | ₩117,025 | ₩121,122 | ₩116,445 | ₩119,267 | +1.92% | 55.6만 |
|---|
| 2026.08.07 | ₩114,717 | ₩117,119 | ₩113,409 | ₩115,904 | +1.04% | 39.4만 |
|---|
| 2026.08.06 | ₩112,315 | ₩115,304 | ₩112,261 | ₩113,409 | +0.97% | 32.4만 |
|---|
| 2026.08.05 | ₩110,887 | ₩114,810 | ₩107,951 | ₩111,701 | +0.73% | 48.7만 |
|---|
| 2026.08.04 | ₩114,757 | ₩116,131 | ₩104,082 | ₩110,060 | -4.09% | 76.3만 |
|---|
| 2026.08.03 | ₩100,546 | ₩108,018 | ₩100,546 | ₩107,311 | +6.73% | 66만 |
|---|
| 2026.07.31 | ₩100,946 | ₩102,761 | ₩99,505 | ₩99,558 | -1.37% | 32.5만 |
|---|
| 2026.07.30 | ₩101,440 | ₩102,440 | ₩98,077 | ₩101,426 | -0.01% | 35.4만 |
|---|
| 2026.07.29 | ₩106,830 | ₩107,604 | ₩101,680 | ₩101,987 | -4.53% | 32.9만 |
|---|
| 2026.07.28 | ₩107,564 | ₩108,445 | ₩104,108 | ₩107,684 | +0.11% | 41.8만 |
|---|
| 2026.07.27 | ₩100,826 | ₩105,162 | ₩100,826 | ₩104,949 | +4.09% | 36.3만 |
|---|
| 2026.07.24 | ₩99,438 | ₩103,081 | ₩99,438 | ₩101,573 | +2.15% | 35.8만 |
|---|
| 2026.07.23 | ₩102,107 | ₩102,747 | ₩95,035 | ₩97,543 | -4.47% | 77.7만 |
|---|
| 2026.07.22 | ₩108,472 | ₩110,647 | ₩101,706 | ₩104,602 | -3.57% | 57.3만 |
|---|
| 2026.07.21 | ₩107,684 | ₩110,732 | ₩105,176 | ₩106,163 | -1.41% | 30.5만 |
|---|
| 2026.07.20 | ₩111,274 | ₩112,548 | ₩107,404 | ₩107,578 | -3.32% | 16.7만 |
|---|
| 2026.07.17 | ₩111,434 | ₩112,774 | ₩109,880 | ₩110,540 | -0.80% | 15.1만 |
|---|
| 2026.07.16 | ₩107,324 | ₩112,648 | ₩106,644 | ₩111,287 | +3.69% | 22.9만 |
|---|
| 2026.07.15 | ₩105,763 | ₩109,086 | ₩102,103 | ₩106,644 | +0.83% | 15.6만 |
|---|
| 2026.07.14 | ₩109,593 | ₩110,420 | ₩105,736 | ₩106,737 | -2.61% | 37.3만 |
|---|
| 2026.07.13 | ₩116,998 | ₩117,425 | ₩106,644 | ₩107,978 | -7.71% | 38.2만 |
|---|
| 2026.07.10 | ₩117,425 | ₩118,827 | ₩115,317 | ₩116,958 | -0.40% | 14.3만 |
|---|
| 2026.07.09 | ₩117,159 | ₩118,920 | ₩116,091 | ₩117,492 | +0.28% | 17.7만 |
|---|
| 2026.07.08 | ₩116,251 | ₩120,160 | ₩115,918 | ₩117,479 | +1.06% | 33.9만 |
|---|
| 2026.07.07 | ₩115,851 | ₩118,199 | ₩114,451 | ₩116,905 | +0.91% | 15.2만 |
|---|
| 2026.07.06 | ₩115,170 | ₩118,880 | ₩113,422 | ₩114,143 | -0.89% | 44만 |
|---|
| 2026.07.02 | ₩118,333 | ₩119,447 | ₩112,635 | ₩114,677 | -3.09% | 45.7만 |
|---|
| 2026.07.01 | ₩112,889 | ₩119,100 | ₩111,648 | ₩116,585 | +3.27% | 39.6만 |
|---|
| 2026.06.30 | ₩111,688 | ₩116,051 | ₩110,086 | ₩113,169 | +1.33% | 39.2만 |
|---|
| 2026.06.29 | ₩116,224 | ₩116,345 | ₩110,847 | ₩112,835 | -2.92% | 26.2만 |
|---|
| 2026.06.26 | ₩111,861 | ₩117,592 | ₩110,927 | ₩116,118 | +3.81% | 91.6만 |
|---|
| 2026.06.25 | ₩111,381 | ₩115,464 | ₩111,381 | ₩111,954 | +0.52% | 40.7만 |
|---|
| 2026.06.24 | ₩107,871 | ₩113,089 | ₩106,457 | ₩113,075 | +4.82% | 58.5만 |
|---|
| 2026.06.23 | ₩101,533 | ₩108,245 | ₩100,119 | ₩106,991 | +5.38% | 68.1만 |
|---|
| 2026.06.22 | ₩108,111 | ₩109,399 | ₩100,479 | ₩100,679 | -6.87% | 50.6만 |
|---|
| 2026.06.18 | ₩106,430 | ₩109,659 | ₩104,735 | ₩109,446 | +2.83% | 72.2만 |
|---|
| 2026.06.17 | ₩111,141 | ₩111,314 | ₩105,896 | ₩106,163 | -4.48% | 35.5만 |
|---|
| 2026.06.16 | ₩110,447 | ₩112,835 | ₩108,085 | ₩111,728 | +1.16% | 82.6만 |
|---|
| 2026.06.15 | ₩111,301 | ₩112,742 | ₩107,658 | ₩109,486 | -1.63% | 94.2만 |
|---|
| 2026.06.12 | ₩108,205 | ₩111,781 | ₩107,491 | ₩110,153 | +1.80% | 66.4만 |
|---|
| 2026.06.11 | ₩107,858 | ₩109,733 | ₩105,910 | ₩107,991 | +0.12% | 35.6만 |
|---|
| 2026.06.10 | ₩109,272 | ₩110,487 | ₩105,616 | ₩106,830 | -2.23% | 47.6만 |
|---|
| 2026.06.09 | ₩113,996 | ₩114,726 | ₩108,152 | ₩108,232 | -5.06% | 40.6만 |
|---|
| 2026.06.08 | ₩116,038 | ₩117,053 | ₩111,914 | ₩112,475 | -3.07% | 36.8만 |
|---|
| 2026.06.05 | ₩117,559 | ₩118,319 | ₩114,903 | ₩115,491 | -1.76% | 41만 |
|---|
| 2026.06.04 | ₩115,571 | ₩117,759 | ₩112,842 | ₩116,972 | +1.21% | 44.8만 |
|---|
| 2026.06.03 | ₩108,445 | ₩115,077 | ₩107,471 | ₩115,077 | +6.12% | 44.1만 |
|---|
| 2026.06.02 | ₩107,978 | ₩110,453 | ₩107,751 | ₩110,020 | +1.89% | 21만 |
|---|
| 2026.06.01 | ₩111,154 | ₩113,823 | ₩107,965 | ₩109,513 | -1.48% | 42.3만 |
|---|
| 2026.05.29 | ₩116,505 | ₩118,478 | ₩113,102 | ₩113,329 | -2.73% | 29.9만 |
|---|
| 2026.05.28 | ₩118,626 | ₩119,414 | ₩115,077 | ₩117,892 | -0.62% | 22.1만 |
|---|
| 2026.05.27 | ₩119,681 | ₩121,122 | ₩118,440 | ₩120,081 | +0.33% | 29.5만 |
|---|
| 2026.05.26 | ₩121,749 | ₩121,749 | ₩117,870 | ₩119,173 | -2.12% | 41.7만 |
|---|
| 2026.05.22 | ₩122,109 | ₩122,436 | ₩118,932 | ₩120,081 | -1.66% | 26.6만 |
|---|
| 2026.05.21 | ₩120,188 | ₩122,136 | ₩118,573 | ₩122,122 | +1.61% | 61만 |
|---|
| 2026.05.20 | ₩118,920 | ₩123,524 | ₩117,479 | ₩121,695 | +2.33% | 66.4만 |
|---|
| 2026.05.19 | ₩119,013 | ₩120,134 | ₩115,811 | ₩119,080 | +0.06% | 25만 |
|---|
| 2026.05.18 | ₩119,694 | ₩122,936 | ₩117,732 | ₩118,947 | -0.62% | 32만 |
|---|
| 2026.05.15 | ₩121,095 | ₩122,763 | ₩119,214 | ₩119,507 | -1.31% | 31.1만 |
|---|
| 2026.05.14 | ₩119,520 | ₩123,437 | ₩118,512 | ₩121,749 | +1.86% | 30.9만 |
|---|
| 2026.05.13 | ₩124,124 | ₩125,692 | ₩119,427 | ₩119,827 | -3.46% | 41.4만 |
|---|
| 2026.05.12 | ₩123,697 | ₩126,527 | ₩120,935 | ₩124,044 | +0.28% | 39.5만 |
|---|
| 2026.05.11 | ₩123,337 | ₩129,381 | ₩122,149 | ₩123,710 | +0.30% | 53.7만 |
|---|
| 2026.05.08 | ₩123,857 | ₩131,917 | ₩119,414 | ₩124,658 | +0.65% | 94.1만 |
|---|
| 2026.05.07 | ₩116,224 | ₩125,098 | ₩111,434 | ₩120,388 | +3.58% | 92.3만 |
|---|
| 2026.05.06 | ₩109,406 | ₩112,101 | ₩108,218 | ₩108,432 | -0.89% | 37.5만 |
|---|
| 2026.05.05 | ₩109,940 | ₩114,730 | ₩105,269 | ₩108,018 | -1.75% | 67만 |
|---|
| 2026.05.04 | ₩109,232 | ₩112,088 | ₩106,750 | ₩108,965 | -0.24% | 55.9만 |
|---|
| 2026.05.01 | ₩108,885 | ₩111,421 | ₩107,651 | ₩110,220 | +1.23% | 32.4만 |
|---|
| 2026.04.30 | ₩103,828 | ₩107,671 | ₩102,747 | ₩107,658 | +3.69% | 41.9만 |
|---|
| 2026.04.29 | ₩102,747 | ₩103,835 | ₩100,706 | ₩102,987 | +0.23% | 42만 |
|---|
| 2026.04.28 | ₩107,858 | ₩108,071 | ₩103,041 | ₩103,308 | -4.22% | 30.2만 |
|---|
| 2026.04.27 | ₩103,348 | ₩107,885 | ₩103,348 | ₩106,590 | +3.14% | 33.7만 |
|---|
| 2026.04.24 | ₩100,052 | ₩104,482 | ₩100,052 | ₩104,442 | +4.39% | 33.4만 |
|---|
| 2026.04.23 | ₩96,075 | ₩102,053 | ₩94,461 | ₩100,345 | +4.44% | 46.4만 |
|---|
| 2026.04.22 | ₩94,501 | ₩98,077 | ₩90,845 | ₩95,955 | +1.54% | 90.8만 |
|---|
| 2026.04.21 | ₩111,834 | ₩111,834 | ₩93,967 | ₩94,194 | -15.77% | 108.4만 |
|---|
| 2026.04.20 | ₩108,538 | ₩113,336 | ₩106,524 | ₩112,808 | +3.93% | 57.7만 |
|---|
| 2026.04.17 | ₩106,537 | ₩108,685 | ₩105,896 | ₩108,659 | +1.99% | 39.2만 |
|---|
| 2026.04.16 | ₩107,765 | ₩109,766 | ₩105,296 | ₩105,883 | -1.75% | 28.4만 |
|---|
| 2026.04.15 | ₩108,192 | ₩110,487 | ₩107,191 | ₩108,071 | -0.11% | 29만 |
|---|
| 2026.04.14 | ₩111,060 | ₩111,634 | ₩108,085 | ₩108,765 | -2.07% | 22.2만 |
|---|
| 2026.04.13 | ₩110,180 | ₩111,634 | ₩108,645 | ₩111,074 | +0.81% | 30.4만 |
|---|
| 2026.04.10 | ₩108,912 | ₩111,514 | ₩105,676 | ₩111,501 | +2.38% | 49.2만 |
|---|
| 2026.04.09 | ₩97,236 | ₩109,673 | ₩97,236 | ₩109,192 | +12.30% | 77.1만 |
|---|
| 2026.04.08 | ₩97,930 | ₩99,291 | ₩96,556 | ₩99,131 | +1.23% | 54.6만 |
|---|
| 2026.04.07 | ₩98,237 | ₩99,184 | ₩95,148 | ₩95,528 | -2.76% | 68.5만 |
|---|
| 2026.04.06 | ₩96,676 | ₩100,372 | ₩96,316 | ₩99,665 | +3.09% | 49.8만 |
|---|
| 2026.04.02 | ₩96,235 | ₩99,785 | ₩94,126 | ₩96,289 | +0.06% | 61.4만 |
|---|
| 2026.04.01 | ₩113,569 | ₩113,569 | ₩87,802 | ₩99,078 | -12.76% | 219.3만 |
|---|
| 2026.03.31 | ₩116,625 | ₩117,852 | ₩114,850 | ₩115,811 | -0.70% | 28.4만 |
|---|
| 2026.03.30 | ₩115,464 | ₩115,731 | ₩112,808 | ₩115,050 | -0.36% | 24.2만 |
|---|
| 2026.03.27 | ₩113,622 | ₩116,078 | ₩112,088 | ₩113,916 | +0.26% | 21.9만 |
|---|
| 2026.03.26 | ₩116,892 | ₩117,185 | ₩112,702 | ₩112,835 | -3.47% | 31.7만 |
|---|
| 2026.03.25 | ₩118,893 | ₩123,790 | ₩117,492 | ₩117,946 | -0.80% | 36.4만 |
|---|
| 2026.03.24 | ₩115,157 | ₩119,494 | ₩111,287 | ₩115,864 | +0.61% | 24.7만 |
|---|
| 2026.03.23 | ₩115,384 | ₩117,919 | ₩113,222 | ₩116,425 | +0.90% | 57.2만 |
|---|
| 2026.03.20 | ₩113,316 | ₩115,677 | ₩111,541 | ₩113,302 | -0.01% | 74.4만 |
|---|
| 2026.03.19 | ₩118,066 | ₩118,066 | ₩110,994 | ₩114,023 | -3.42% | 51.5만 |
|---|
| 2026.03.18 | ₩122,696 | ₩122,996 | ₩118,079 | ₩118,413 | -3.49% | 42.6만 |
|---|
| 2026.03.17 | ₩124,511 | ₩125,192 | ₩122,216 | ₩123,657 | -0.69% | 39.4만 |
|---|
| 2026.03.16 | ₩122,042 | ₩125,585 | ₩121,682 | ₩123,323 | +1.05% | 44.7만 |
|---|
| 2026.03.13 | ₩120,094 | ₩122,563 | ₩118,053 | ₩120,922 | +0.69% | 36.7만 |
|---|
| 2026.03.12 | ₩118,960 | ₩119,814 | ₩116,651 | ₩118,706 | -0.21% | 30.8만 |
|---|
| 2026.03.11 | ₩120,027 | ₩122,563 | ₩117,798 | ₩121,228 | +1.00% | 37.1만 |
|---|
| 2026.03.10 | ₩123,470 | ₩124,898 | ₩120,982 | ₩121,842 | -1.32% | 40.2만 |
|---|
| 2026.03.09 | ₩119,227 | ₩124,438 | ₩113,956 | ₩123,937 | +3.95% | 58.6만 |
|---|
| 2026.03.06 | ₩121,108 | ₩124,458 | ₩118,266 | ₩122,309 | +0.99% | 52.1만 |
|---|
| 2026.03.05 | ₩127,206 | ₩129,235 | ₩122,409 | ₩123,297 | -3.07% | 70.5만 |
|---|
| 2026.03.04 | ₩143,166 | ₩144,433 | ₩129,381 | ₩130,209 | -9.05% | 106.5만 |
|---|
| 2026.03.03 | ₩141,338 | ₩147,209 | ₩138,776 | ₩143,539 | +1.56% | 79만 |
|---|
| 2026.03.02 | ₩146,341 | ₩158,411 | ₩139,549 | ₩144,794 | -1.06% | 149만 |
|---|
| 2026.02.27 | ₩187,827 | ₩190,549 | ₩182,276 | ₩182,797 | -2.68% | 41.6만 |
|---|
| 2026.02.26 | ₩194,219 | ₩196,020 | ₩187,400 | ₩189,295 | -2.54% | 27.5만 |
|---|
| 2026.02.25 | ₩182,476 | ₩192,124 | ₩179,881 | ₩190,790 | +4.56% | 41.8만 |
|---|
| 2026.02.24 | ₩180,381 | ₩183,731 | ₩179,247 | ₩182,703 | +1.29% | 12.9만 |
|---|
| 2026.02.23 | ₩180,889 | ₩184,132 | ₩178,660 | ₩181,115 | +0.13% | 22.4만 |
|---|
| 2026.02.20 | ₩177,272 | ₩182,610 | ₩175,284 | ₩180,835 | +2.01% | 19.4만 |
|---|
| 2026.02.19 | ₩173,910 | ₩180,075 | ₩173,323 | ₩176,525 | +1.50% | 30.1만 |
|---|
| 2026.02.18 | ₩177,046 | ₩182,290 | ₩175,965 | ₩176,952 | -0.05% | 18.8만 |
|---|
| 2026.02.17 | ₩175,431 | ₩177,819 | ₩172,762 | ₩176,965 | +0.87% | 21.6만 |
|---|
| 2026.02.13 | ₩171,801 | ₩177,960 | ₩171,414 | ₩175,831 | +2.35% | 14.7만 |
|---|
| 2026.02.12 | ₩172,135 | ₩175,825 | ₩170,480 | ₩172,308 | +0.10% | 17.4만 |
|---|
| 2026.02.11 | ₩171,615 | ₩173,469 | ₩170,173 | ₩170,721 | -0.52% | 12.4만 |
|---|
| 2026.02.10 | ₩167,785 | ₩170,347 | ₩165,130 | ₩170,080 | +1.37% | 17.4만 |
|---|
| 2026.02.09 | ₩172,602 | ₩172,602 | ₩168,265 | ₩168,933 | -2.13% | 25.5만 |
|---|
| 2026.02.06 | ₩168,799 | ₩174,390 | ₩168,799 | ₩173,429 | +2.74% | 29만 |
|---|
| 2026.02.05 | ₩171,641 | ₩173,389 | ₩165,450 | ₩167,131 | -2.63% | 34.3만 |
|---|
| 2026.02.04 | ₩170,894 | ₩172,602 | ₩165,436 | ₩169,640 | -0.73% | 47.5만 |
|---|
| 2026.02.03 | ₩167,398 | ₩172,282 | ₩165,575 | ₩169,026 | +0.97% | 40.7만 |
|---|
| 2026.02.02 | ₩163,235 | ₩168,012 | ₩161,380 | ₩166,891 | +2.24% | 30.4만 |
|---|
| 2026.01.30 | ₩158,511 | ₩162,754 | ₩157,283 | ₩161,660 | +1.99% | 26.1만 |
|---|
| 2026.01.29 | ₩164,889 | ₩166,130 | ₩158,845 | ₩161,914 | -1.80% | 24.8만 |
|---|
| 2026.01.28 | ₩161,767 | ₩166,437 | ₩160,422 | ₩166,117 | +2.69% | 28만 |
|---|
| 2026.01.27 | ₩161,313 | ₩163,268 | ₩160,399 | ₩162,621 | +0.81% | 18.3만 |
|---|
| 2026.01.26 | ₩158,044 | ₩160,993 | ₩156,269 | ₩160,566 | +1.60% | 19.2만 |
|---|
| 2026.01.23 | ₩157,043 | ₩157,797 | ₩154,935 | ₩157,030 | -0.01% | 18.4만 |
|---|
| 2026.01.22 | ₩157,951 | ₩159,098 | ₩153,440 | ₩157,710 | -0.15% | 37.6만 |
|---|
| 2026.01.21 | ₩156,723 | ₩157,630 | ₩152,533 | ₩157,470 | +0.48% | 21.7만 |
|---|
| 2026.01.20 | ₩158,004 | ₩159,111 | ₩156,307 | ₩156,816 | -0.75% | 17.4만 |
|---|
| 2026.01.16 | ₩157,604 | ₩159,125 | ₩156,403 | ₩158,724 | +0.71% | 22.6만 |
|---|
| 2026.01.15 | ₩153,347 | ₩158,277 | ₩150,705 | ₩157,470 | +2.69% | 39.6만 |
|---|
| 2026.01.14 | ₩149,224 | ₩154,575 | ₩148,530 | ₩153,907 | +3.14% | 36.1만 |
|---|
| 2026.01.13 | ₩145,995 | ₩148,423 | ₩144,527 | ₩148,063 | +1.42% | 39.2만 |
|---|
| 2026.01.12 | ₩145,728 | ₩149,077 | ₩144,193 | ₩146,675 | +0.65% | 49.1만 |
|---|
| 2026.01.09 | ₩138,068 | ₩147,622 | ₩137,861 | ₩146,742 | +6.28% | 64.8만 |
|---|
| 2026.01.08 | ₩137,948 | ₩139,710 | ₩136,614 | ₩137,268 | -0.49% | 23만 |
|---|
| 2026.01.07 | ₩137,481 | ₩139,516 | ₩135,533 | ₩137,775 | +0.21% | 23.4만 |
|---|
| 2026.01.06 | ₩144,113 | ₩144,653 | ₩135,653 | ₩137,721 | -4.44% | 39만 |
|---|
| 2026.01.05 | ₩146,782 | ₩147,956 | ₩141,378 | ₩144,327 | -1.67% | 37.7만 |
|---|
| 2026.01.02 | ₩145,447 | ₩149,384 | ₩144,233 | ₩147,102 | +1.14% | 46.8만 |
|---|
| 2025.12.31 | ₩143,966 | ₩145,554 | ₩143,459 | ₩144,647 | +0.47% | 17.1만 |
|---|
| 2025.12.30 | ₩142,525 | ₩145,274 | ₩140,065 | ₩144,126 | +1.12% | 37.2만 |
|---|
| 2025.12.29 | ₩141,858 | ₩142,605 | ₩138,936 | ₩142,352 | +0.35% | 20.1만 |
|---|
| 2025.12.26 | ₩144,140 | ₩149,050 | ₩141,001 | ₩141,871 | -1.57% | 34.1만 |
|---|
| 2025.12.24 | ₩143,513 | ₩146,448 | ₩142,365 | ₩143,553 | +0.03% | 29만 |
|---|
| 2025.12.23 | ₩140,857 | ₩144,587 | ₩139,096 | ₩142,779 | +1.36% | 61.3만 |
|---|
| 2025.12.22 | ₩145,447 | ₩146,782 | ₩139,336 | ₩141,124 | -2.97% | 46.1만 |
|---|
| 2025.12.19 | ₩145,007 | ₩149,050 | ₩142,205 | ₩145,741 | +0.51% | 76.9만 |
|---|
| 2025.12.18 | ₩144,860 | ₩146,782 | ₩144,567 | ₩145,487 | +0.43% | 27.5만 |
|---|
| 2025.12.17 | ₩148,076 | ₩151,192 | ₩145,514 | ₩145,634 | -1.65% | 61.5만 |
|---|
| 2025.12.16 | ₩145,688 | ₩148,103 | ₩144,409 | ₩147,929 | +1.54% | 60만 |
|---|
| 2025.12.15 | ₩141,391 | ₩148,917 | ₩138,916 | ₩146,261 | +3.44% | 68.1만 |
|---|
| 2025.12.12 | ₩140,630 | ₩140,790 | ₩136,107 | ₩140,590 | -0.03% | 32.8만 |
|---|
| 2025.12.11 | ₩136,747 | ₩142,445 | ₩136,747 | ₩139,643 | +2.12% | 50.6만 |
|---|
| 2025.12.10 | ₩137,441 | ₩139,122 | ₩136,267 | ₩136,307 | -0.83% | 39.2만 |
|---|
| 2025.12.09 | ₩135,079 | ₩137,294 | ₩133,652 | ₩136,854 | +1.31% | 21.5만 |
|---|
| 2025.12.08 | ₩135,093 | ₩137,568 | ₩133,171 | ₩135,400 | +0.23% | 43.3만 |
|---|
| 2025.12.05 | ₩133,011 | ₩134,652 | ₩131,810 | ₩134,559 | +1.16% | 13.8만 |
|---|
| 2025.12.04 | ₩129,168 | ₩132,637 | ₩128,297 | ₩131,677 | +1.94% | 18.4만 |
|---|
| 2025.12.03 | ₩131,863 | ₩132,157 | ₩129,448 | ₩130,195 | -1.26% | 15.4만 |
|---|
| 2025.12.02 | ₩132,344 | ₩132,344 | ₩129,695 | ₩130,636 | -1.29% | 18.2만 |
|---|
| 2025.12.01 | ₩133,171 | ₩133,645 | ₩131,757 | ₩132,210 | -0.72% | 15.3만 |
|---|
| 2025.11.28 | ₩132,544 | ₩135,546 | ₩132,464 | ₩133,652 | +0.84% | 8.3만 |
|---|
| 2025.11.26 | ₩132,838 | ₩135,306 | ₩131,490 | ₩132,851 | +0.01% | 16.6만 |
|---|
| 2025.11.25 | ₩129,181 | ₩133,938 | ₩129,181 | ₩131,783 | +2.01% | 34.7만 |
|---|
| 2025.11.24 | ₩128,674 | ₩133,371 | ₩127,767 | ₩129,221 | +0.43% | 21.9만 |
|---|
| 2025.11.21 | ₩131,957 | ₩133,425 | ₩129,083 | ₩130,035 | -1.46% | 46.1만 |
|---|
| 2025.11.20 | ₩137,441 | ₩137,454 | ₩130,556 | ₩130,676 | -4.92% | 27.6만 |
|---|
| 2025.11.19 | ₩136,147 | ₩137,441 | ₩133,918 | ₩136,080 | -0.05% | 22.9만 |
|---|
| 2025.11.18 | ₩133,958 | ₩138,255 | ₩132,451 | ₩135,440 | +1.11% | 24만 |
|---|
| 2025.11.17 | ₩134,812 | ₩136,414 | ₩133,505 | ₩134,639 | -0.13% | 22.4만 |
|---|
| 2025.11.14 | ₩129,448 | ₩135,119 | ₩129,448 | ₩135,066 | +4.34% | 28.6만 |
|---|
| 2025.11.13 | ₩134,759 | ₩134,759 | ₩129,728 | ₩130,716 | -3.00% | 25.7만 |
|---|
| 2025.11.12 | ₩134,092 | ₩135,720 | ₩132,144 | ₩133,718 | -0.28% | 23.8만 |
|---|
| 2025.11.11 | ₩135,440 | ₩136,454 | ₩132,504 | ₩134,092 | -1.00% | 28.1만 |
|---|
| 2025.11.10 | ₩138,469 | ₩140,897 | ₩135,506 | ₩135,626 | -2.05% | 41만 |
|---|
| 2025.11.07 | ₩134,759 | ₩137,601 | ₩133,345 | ₩137,441 | +1.99% | 55.7만 |
|---|
| 2025.11.06 | ₩136,374 | ₩142,779 | ₩133,531 | ₩133,692 | -1.97% | 48.4만 |
|---|
| 2025.11.05 | ₩147,222 | ₩147,516 | ₩126,092 | ₩134,986 | -8.31% | 145.9만 |
|---|
| 2025.11.04 | ₩124,297 | ₩128,941 | ₩120,121 | ₩127,006 | +2.18% | 112.2만 |
|---|
| 2025.11.03 | ₩120,508 | ₩127,647 | ₩118,600 | ₩124,951 | +3.69% | 71.9만 |
|---|
| 2025.10.31 | ₩119,787 | ₩124,965 | ₩118,947 | ₩119,961 | +0.14% | 36만 |
|---|
| 2025.10.30 | ₩117,799 | ₩120,094 | ₩116,024 | ₩120,014 | +1.88% | 38.1만 |
|---|
| 2025.10.29 | ₩117,839 | ₩121,215 | ₩115,704 | ₩117,639 | -0.17% | 25.1만 |
|---|
| 2025.10.28 | ₩117,425 | ₩119,661 | ₩116,171 | ₩118,560 | +0.97% | 20.3만 |
|---|
| 2025.10.27 | ₩121,589 | ₩122,736 | ₩118,213 | ₩118,586 | -2.47% | 15만 |
|---|
| 2025.10.24 | ₩117,559 | ₩122,483 | ₩117,319 | ₩121,642 | +3.47% | 20.1만 |
|---|
| 2025.10.23 | ₩116,932 | ₩118,533 | ₩114,810 | ₩117,105 | +0.15% | 16.6만 |
|---|
| 2025.10.22 | ₩114,997 | ₩117,425 | ₩114,490 | ₩116,998 | +1.74% | 38.5만 |
|---|
| 2025.10.21 | ₩116,331 | ₩117,072 | ₩110,340 | ₩113,916 | -2.08% | 64.8만 |
|---|
| 2025.10.20 | ₩122,149 | ₩124,858 | ₩116,705 | ₩116,998 | -4.22% | 32.7만 |
|---|
| 2025.10.17 | ₩121,615 | ₩123,844 | ₩120,828 | ₩121,148 | -0.38% | 26.5만 |
|---|
| 2025.10.16 | ₩122,269 | ₩123,524 | ₩119,574 | ₩120,775 | -1.22% | 32.6만 |
|---|
| 2025.10.15 | ₩120,228 | ₩125,392 | ₩120,228 | ₩122,136 | +1.59% | 27.4만 |
|---|
| 2025.10.14 | ₩119,120 | ₩122,383 | ₩119,120 | ₩121,522 | +2.02% | 30.1만 |
|---|
| 2025.10.13 | ₩118,066 | ₩119,894 | ₩116,985 | ₩119,761 | +1.44% | 24.5만 |
|---|
| 2025.10.10 | ₩115,010 | ₩125,659 | ₩113,689 | ₩117,866 | +2.48% | 61.1만 |
|---|