시장 데이터를 불러오는 중
전체 종목
Tutor Perini Corporation Common Stock 과거 주가
Tutor Perini Corporation Common Stock · TPC · NYSE
주요 사업 분야는 비주거용 건물 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tutor Perini Corporation Common Stock · TPC · NYSE
주요 사업 분야는 비주거용 건물 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩117,350 | ₩120,180 | ₩110,954 | ₩111,785 | -4.74% | 219.7만 |
| 2026.09.28–2026.10.02 | ₩112,482 | ₩117,363 | ₩108,955 | ₩116,304 | +3.40% | 203.6만 |
| 2026.09.21–2026.09.25 | ₩114,762 | ₩117,417 | ₩110,431 | ₩112,603 | -1.88% | 144.3만 |
| 2026.09.14–2026.09.18 | ₩115,325 | ₩118,021 | ₩112,764 | ₩113,984 | -1.16% | 342.3만 |
| 2026.09.08–2026.09.11 | ₩119,563 | ₩121,748 | ₩115,111 | ₩119,522 | -0.03% | 149.7만 |
| 2026.08.31–2026.09.04 | ₩119,134 | ₩121,038 | ₩115,432 | ₩118,289 | -0.71% | 202.7만 |
| 2026.08.24–2026.08.28 | ₩121,936 | ₩124,095 | ₩115,955 | ₩119,134 | -2.30% | 225.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,658 |
| ₩115,848 |
| ₩122,392 |
| -5.73% |
| 212.1만 |
| 2026.08.10–2026.08.14 | ₩134,059 | ₩137,116 | ₩126,777 | ₩129,835 | -3.15% | 218.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,852 | ₩137,183 | ₩111,208 | ₩132,906 | +18.82% | 385.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,352 | ₩118,476 | ₩102,559 | ₩112,308 | -2.64% | 377.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,957 | ₩118,678 | ₩106,032 | ₩116,358 | +8.79% | 1268.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,488 | ₩106,783 | ₩99,448 | ₩105,429 | +5.97% | 230.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,136 | ₩108,486 | ₩98,362 | ₩101,768 | -1.33% | 240.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,764 | ₩112,643 | ₩101,419 | ₩102,921 | -2.69% | 225.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,839 | ₩114,950 | ₩103,256 | ₩106,649 | +1.73% | 452.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,270 | ₩107,279 | ₩101,432 | ₩104,584 | +1.27% | 222.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,136 | ₩102,116 | ₩92,005 | ₩100,467 | +4.51% | 203만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,312 | ₩102,224 | ₩93,869 | ₩94,580 | +0.28% | 266만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,904 | ₩102,130 | ₩94,714 | ₩95,867 | -4.04% | 224.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,220 | ₩106,220 | ₩96,873 | ₩97,570 | -8.14% | 232.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,088 | ₩112,643 | ₩105,710 | ₩106,595 | -4.04% | 275.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,758 | ₩134,099 | ₩104,423 | ₩111,101 | -11.65% | 407.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩116,881 | ₩126,724 | ₩113,931 | ₩125,624 | +7.48% | 206.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩112,402 | ₩118,208 | ₩111,852 | ₩116,344 | +3.51% | 200.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,699 | ₩116,425 | ₩110,498 | ₩112,938 | +2.02% | 261.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,672 | ₩112,268 | ₩101,137 | ₩111,772 | +7.81% | 219.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,216 | ₩107,923 | ₩97,490 | ₩103,659 | +0.43% | 193.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,827 | ₩105,871 | ₩94,781 | ₩102,116 | +6.56% | 235.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,641 | ₩98,013 | ₩91,268 | ₩92,984 | -0.70% | 315.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,114 | ₩98,482 | ₩89,538 | ₩90,865 | -6.43% | 312.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,542 | ₩100,346 | ₩91,898 | ₩97,651 | -1.90% | 445.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,888 | ₩120,032 | ₩94,231 | ₩101,070 | -12.79% | 543.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩109,720 | ₩117,243 | ₩107,279 | ₩116,532 | +6.21% | 168.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩112,013 | ₩119,885 | ₩107,547 | ₩110,954 | -0.95% | 306.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,812 | ₩113,515 | ₩101,419 | ₩111,946 | +6.81% | 353만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,049 | ₩109,492 | ₩100,816 | ₩105,791 | +3.67% | 410.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,228 | ₩104,088 | ₩96,377 | ₩101,929 | +3.77% | 200.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,049 | ₩103,377 | ₩95,036 | ₩100,695 | +5.94% | 256.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,869 | ₩97,503 | ₩90,664 | ₩94,580 | +0.76% | 230.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,590 | ₩94,258 | ₩89,538 | ₩92,998 | +1.54% | 120.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,735 | ₩96,069 | ₩91,120 | ₩92,609 | -1.20% | 160.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,241 | ₩94,714 | ₩87,982 | ₩93,856 | +2.87% | 256.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,756 | ₩94,902 | ₩87,942 | ₩90,302 | -2.65% | 278.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,806 | ₩92,998 | ₩86,695 | ₩90,946 | +1.27% | 260.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,297 | ₩92,180 | ₩81,720 | ₩91,925 | +11.70% | 171.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,869 | ₩85,287 | ₩77,643 | ₩81,720 | +2.32% | 273.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,440 | ₩87,433 | ₩78,421 | ₩79,226 | -8.35% | 251.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,865 | ₩103,256 | ₩83,383 | ₩84,402 | -7.11% | 332.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,360 | ₩94,473 | ₩88,814 | ₩90,329 | -3.25% | 198.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩87,929 | ₩95,304 | ₩83,141 | ₩92,314 | +4.99% | 294.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩83,235 | ₩87,258 | ₩81,023 | ₩86,118 | +3.46% | 326.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩83,155 | ₩85,756 | ₩80,875 | ₩81,277 | -2.26% | 59.5만 |
|---|