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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,991 | ₩115,117 | ₩111,255 | ₩111,792 | -1.93% | 22.9만 |
| 2026.10.08 | ₩113,709 | ₩115,050 | ₩110,960 | ₩112,972 | -0.65% | 41.4만 |
| 2026.10.07 | ₩117,652 | ₩118,135 | ₩112,972 | ₩115,211 | -2.07% | 55.6만 |
| 2026.10.06 | ₩117,384 | ₩120,187 | ₩117,075 | ₩119,436 | +1.75% | 46만 |
| 2026.10.05 | ₩117,357 | ₩118,510 | ₩115,788 | ₩115,909 | -1.23% | 53.7만 |
| 2026.10.02 | ₩112,932 | ₩117,370 | ₩112,851 | ₩116,311 | +2.99% | 44.9만 |
| 2026.10.01 | ₩110,665 | ₩112,838 | ₩108,962 | ₩111,657 | +0.90% | 49만 |
| 2026.09.30 | ₩113,253 | ₩114,273 | ₩110,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,665 |
| -2.29% |
| 38.3만 |
| 2026.09.29 | ₩113,334 | ₩115,412 | ₩111,939 | ₩113,186 | -0.13% | 31.8만 |
|---|
| 2026.09.28 | ₩112,489 | ₩114,608 | ₩112,087 | ₩112,623 | +0.12% | 39.6만 |
|---|
| 2026.09.25 | ₩112,315 | ₩113,615 | ₩111,376 | ₩112,610 | +0.26% | 22.5만 |
|---|
| 2026.09.24 | ₩111,577 | ₩113,374 | ₩110,437 | ₩111,738 | +0.14% | 27.7만 |
|---|
| 2026.09.23 | ₩113,669 | ₩114,460 | ₩112,382 | ₩113,133 | -0.47% | 20만 |
|---|
| 2026.09.22 | ₩115,252 | ₩117,424 | ₩112,851 | ₩115,024 | -0.20% | 43.3만 |
|---|
| 2026.09.21 | ₩114,769 | ₩116,499 | ₩112,918 | ₩115,359 | +0.51% | 30.8만 |
|---|
| 2026.09.18 | ₩115,439 | ₩116,459 | ₩113,615 | ₩113,991 | -1.25% | 173.6만 |
|---|
| 2026.09.17 | ₩117,585 | ₩118,028 | ₩113,320 | ₩114,889 | -2.29% | 41.5만 |
|---|
| 2026.09.16 | ₩116,231 | ₩116,472 | ₩113,682 | ₩115,131 | -0.95% | 44.8만 |
|---|
| 2026.09.15 | ₩114,648 | ₩116,163 | ₩112,771 | ₩114,192 | -0.40% | 38.5만 |
|---|
| 2026.09.14 | ₩115,332 | ₩116,995 | ₩112,851 | ₩113,334 | -1.73% | 43.9만 |
|---|
| 2026.09.11 | ₩117,478 | ₩120,173 | ₩117,156 | ₩119,530 | +1.75% | 39만 |
|---|
| 2026.09.10 | ₩116,673 | ₩117,974 | ₩115,117 | ₩115,640 | -0.89% | 48.3만 |
|---|
| 2026.09.09 | ₩119,570 | ₩121,756 | ₩117,411 | ₩118,121 | -1.21% | 32.5만 |
|---|
| 2026.09.08 | ₩119,570 | ₩121,166 | ₩116,646 | ₩120,053 | +0.40% | 29.9만 |
|---|
| 2026.09.04 | ₩117,880 | ₩120,737 | ₩116,821 | ₩118,296 | +0.35% | 30.9만 |
|---|
| 2026.09.03 | ₩117,853 | ₩119,288 | ₩116,150 | ₩117,102 | -0.64% | 37.1만 |
|---|
| 2026.09.02 | ₩116,405 | ₩118,524 | ₩115,480 | ₩117,719 | +1.13% | 39.4만 |
|---|
| 2026.09.01 | ₩118,081 | ₩120,522 | ₩115,439 | ₩116,056 | -1.71% | 37.4만 |
|---|
| 2026.08.31 | ₩119,141 | ₩121,045 | ₩118,524 | ₩118,712 | -0.36% | 57.9만 |
|---|
| 2026.08.28 | ₩123,231 | ₩124,022 | ₩118,725 | ₩119,141 | -3.32% | 41만 |
|---|
| 2026.08.27 | ₩120,026 | ₩124,103 | ₩119,342 | ₩123,311 | +2.74% | 54.6만 |
|---|
| 2026.08.26 | ₩117,384 | ₩119,033 | ₩116,646 | ₩118,671 | +1.10% | 54.2만 |
|---|
| 2026.08.25 | ₩121,501 | ₩121,568 | ₩115,962 | ₩117,116 | -3.61% | 33.9만 |
|---|
| 2026.08.24 | ₩121,943 | ₩122,399 | ₩118,188 | ₩118,443 | -2.87% | 41.9만 |
|---|
| 2026.08.21 | ₩122,480 | ₩122,882 | ₩120,348 | ₩122,399 | -0.07% | 46.4만 |
|---|
| 2026.08.20 | ₩120,911 | ₩121,474 | ₩118,336 | ₩121,179 | +0.22% | 55.3만 |
|---|
| 2026.08.19 | ₩124,867 | ₩124,907 | ₩115,855 | ₩121,139 | -2.99% | 38.2만 |
|---|
| 2026.08.18 | ₩127,643 | ₩128,367 | ₩122,936 | ₩123,016 | -3.62% | 28.5만 |
|---|
| 2026.08.17 | ₩129,842 | ₩131,666 | ₩127,925 | ₩130,379 | +0.41% | 43.8만 |
|---|
| 2026.08.14 | ₩128,112 | ₩131,224 | ₩128,112 | ₩129,842 | +1.35% | 30.2만 |
|---|
| 2026.08.13 | ₩130,862 | ₩130,862 | ₩126,785 | ₩126,959 | -2.98% | 30.9만 |
|---|
| 2026.08.12 | ₩132,753 | ₩134,120 | ₩128,501 | ₩128,930 | -2.88% | 47.7만 |
|---|
| 2026.08.11 | ₩134,107 | ₩137,124 | ₩130,553 | ₩130,795 | -2.47% | 43.8만 |
|---|
| 2026.08.10 | ₩134,067 | ₩135,220 | ₩131,934 | ₩132,122 | -1.45% | 66.3만 |
|---|
| 2026.08.07 | ₩129,775 | ₩133,530 | ₩125,551 | ₩132,913 | +2.42% | 103만 |
|---|
| 2026.08.06 | ₩127,160 | ₩137,191 | ₩122,775 | ₩128,434 | +1.00% | 127.2만 |
|---|
| 2026.08.05 | ₩115,842 | ₩117,545 | ₩112,972 | ₩113,387 | -2.12% | 65.3만 |
|---|
| 2026.08.04 | ₩117,129 | ₩117,344 | ₩113,991 | ₩114,943 | -1.87% | 43.9만 |
|---|
| 2026.08.03 | ₩111,859 | ₩115,989 | ₩111,215 | ₩114,970 | +2.78% | 46.4만 |
|---|
| 2026.07.31 | ₩113,951 | ₩114,474 | ₩111,684 | ₩112,315 | -1.44% | 45.2만 |
|---|
| 2026.07.30 | ₩107,286 | ₩112,476 | ₩106,816 | ₩111,684 | +4.10% | 71.8만 |
|---|
| 2026.07.29 | ₩109,311 | ₩110,397 | ₩102,565 | ₩102,833 | -5.93% | 66.9만 |
|---|
| 2026.07.28 | ₩112,730 | ₩112,730 | ₩108,144 | ₩109,941 | -2.47% | 77.5만 |
|---|
| 2026.07.27 | ₩115,359 | ₩118,484 | ₩111,778 | ₩115,024 | -0.29% | 116.1만 |
|---|
| 2026.07.24 | ₩116,874 | ₩118,309 | ₩114,970 | ₩116,365 | -0.44% | 97.3만 |
|---|
| 2026.07.23 | ₩116,123 | ₩118,658 | ₩115,868 | ₩117,558 | +1.24% | 821.7만 |
|---|
| 2026.07.22 | ₩115,345 | ₩118,591 | ₩114,943 | ₩116,673 | +1.15% | 115.3만 |
|---|
| 2026.07.21 | ₩114,997 | ₩118,685 | ₩113,937 | ₩116,378 | +1.20% | 203.4만 |
|---|
| 2026.07.20 | ₩106,964 | ₩108,707 | ₩106,038 | ₩108,010 | +0.98% | 30.7만 |
|---|
| 2026.07.17 | ₩102,055 | ₩106,548 | ₩100,714 | ₩105,435 | +3.31% | 63.6만 |
|---|
| 2026.07.16 | ₩104,308 | ₩106,561 | ₩103,115 | ₩105,797 | +1.43% | 43.5만 |
|---|
| 2026.07.15 | ₩104,241 | ₩106,789 | ₩102,485 | ₩106,333 | +2.01% | 36.4만 |
|---|
| 2026.07.14 | ₩102,565 | ₩104,845 | ₩102,283 | ₩104,295 | +1.69% | 54.5만 |
|---|
| 2026.07.13 | ₩99,494 | ₩101,143 | ₩99,454 | ₩100,232 | +0.74% | 33만 |
|---|
| 2026.07.10 | ₩100,339 | ₩102,592 | ₩98,569 | ₩101,774 | +1.43% | 34.3만 |
|---|
| 2026.07.09 | ₩104,107 | ₩104,107 | ₩100,071 | ₩100,553 | -3.41% | 61.3만 |
|---|
| 2026.07.08 | ₩99,843 | ₩102,163 | ₩99,279 | ₩101,237 | +1.40% | 36만 |
|---|
| 2026.07.07 | ₩104,791 | ₩104,791 | ₩98,367 | ₩100,406 | -4.18% | 68.5만 |
|---|
| 2026.07.06 | ₩103,142 | ₩108,493 | ₩103,048 | ₩107,165 | +3.90% | 40.4만 |
|---|
| 2026.07.02 | ₩106,615 | ₩108,063 | ₩101,425 | ₩102,927 | -3.46% | 49.1만 |
|---|
| 2026.07.01 | ₩109,337 | ₩109,337 | ₩104,308 | ₩106,628 | -2.48% | 69.5만 |
|---|
| 2026.06.30 | ₩109,431 | ₩112,650 | ₩108,707 | ₩111,269 | +1.68% | 53.3만 |
|---|
| 2026.06.29 | ₩105,770 | ₩110,880 | ₩105,301 | ₩109,807 | +3.82% | 54만 |
|---|
| 2026.06.26 | ₩107,768 | ₩108,224 | ₩104,858 | ₩106,655 | -1.03% | 225.3만 |
|---|
| 2026.06.25 | ₩112,355 | ₩114,219 | ₩107,889 | ₩109,378 | -2.65% | 47만 |
|---|
| 2026.06.24 | ₩108,989 | ₩114,957 | ₩108,989 | ₩110,451 | +1.34% | 60.6만 |
|---|
| 2026.06.23 | ₩104,925 | ₩109,525 | ₩103,262 | ₩108,627 | +3.53% | 52.6만 |
|---|
| 2026.06.22 | ₩104,845 | ₩109,445 | ₩104,724 | ₩109,297 | +4.25% | 66.6만 |
|---|
| 2026.06.18 | ₩105,784 | ₩107,286 | ₩103,209 | ₩104,590 | -1.13% | 97.2만 |
|---|
| 2026.06.17 | ₩103,785 | ₩106,092 | ₩103,598 | ₩104,456 | +0.65% | 34.8만 |
|---|
| 2026.06.16 | ₩103,410 | ₩105,515 | ₩101,988 | ₩102,176 | -1.19% | 43.9만 |
|---|
| 2026.06.15 | ₩103,276 | ₩104,469 | ₩101,439 | ₩102,659 | -0.60% | 46.5만 |
|---|
| 2026.06.12 | ₩99,574 | ₩102,122 | ₩99,051 | ₩100,473 | +0.90% | 33.9만 |
|---|
| 2026.06.11 | ₩93,982 | ₩98,837 | ₩93,473 | ₩98,716 | +5.04% | 57.8만 |
|---|
| 2026.06.10 | ₩96,262 | ₩97,308 | ₩92,011 | ₩92,158 | -4.26% | 29.7만 |
|---|
| 2026.06.09 | ₩97,871 | ₩99,883 | ₩93,459 | ₩95,860 | -2.06% | 39.1만 |
|---|
| 2026.06.08 | ₩96,141 | ₩97,482 | ₩93,379 | ₩96,731 | +0.61% | 42.5만 |
|---|
| 2026.06.05 | ₩96,302 | ₩96,678 | ₩93,875 | ₩94,586 | -1.78% | 40.7만 |
|---|
| 2026.06.04 | ₩95,457 | ₩97,630 | ₩94,840 | ₩97,067 | +1.69% | 41.1만 |
|---|
| 2026.06.03 | ₩99,642 | ₩100,165 | ₩96,423 | ₩96,906 | -2.75% | 35.1만 |
|---|
| 2026.06.02 | ₩100,419 | ₩102,230 | ₩98,850 | ₩99,628 | -0.79% | 52.5만 |
|---|
| 2026.06.01 | ₩94,317 | ₩99,963 | ₩93,875 | ₩99,588 | +5.59% | 96.6만 |
|---|
| 2026.05.29 | ₩98,435 | ₩98,770 | ₩94,720 | ₩95,873 | -2.60% | 65.6만 |
|---|
| 2026.05.28 | ₩99,011 | ₩99,373 | ₩96,758 | ₩98,260 | -0.76% | 63.4만 |
|---|
| 2026.05.27 | ₩100,848 | ₩102,136 | ₩99,186 | ₩99,869 | -0.97% | 54.8만 |
|---|
| 2026.05.26 | ₩99,910 | ₩102,136 | ₩98,703 | ₩100,138 | +0.23% | 41.1만 |
|---|
| 2026.05.22 | ₩100,902 | ₩101,801 | ₩96,879 | ₩97,576 | -3.30% | 41.6만 |
|---|
| 2026.05.21 | ₩100,875 | ₩103,437 | ₩100,393 | ₩100,419 | -0.45% | 48.9만 |
|---|
| 2026.05.20 | ₩102,015 | ₩104,000 | ₩100,929 | ₩103,249 | +1.21% | 52.1만 |
|---|
| 2026.05.19 | ₩99,279 | ₩101,009 | ₩97,375 | ₩100,460 | +1.19% | 49.9만 |
|---|
| 2026.05.18 | ₩106,226 | ₩106,226 | ₩100,594 | ₩101,157 | -4.77% | 40만 |
|---|
| 2026.05.15 | ₩107,540 | ₩108,707 | ₩105,717 | ₩106,602 | -0.87% | 40.5만 |
|---|
| 2026.05.14 | ₩109,539 | ₩112,650 | ₩107,956 | ₩111,322 | +1.63% | 40.7만 |
|---|
| 2026.05.13 | ₩112,650 | ₩112,650 | ₩107,058 | ₩108,144 | -4.00% | 42.4만 |
|---|
| 2026.05.12 | ₩109,968 | ₩111,751 | ₩108,305 | ₩110,893 | +0.84% | 77.9만 |
|---|
| 2026.05.11 | ₩111,094 | ₩112,569 | ₩109,968 | ₩111,027 | -0.06% | 74.4만 |
|---|
| 2026.05.08 | ₩112,489 | ₩115,010 | ₩108,640 | ₩111,108 | -1.23% | 73.8만 |
|---|
| 2026.05.07 | ₩113,991 | ₩114,594 | ₩104,429 | ₩109,914 | -3.58% | 140.2만 |
|---|
| 2026.05.06 | ₩133,584 | ₩134,107 | ₩126,838 | ₩130,057 | -2.64% | 80.4만 |
|---|
| 2026.05.05 | ₩126,651 | ₩133,302 | ₩125,403 | ₩130,500 | +3.04% | 69.8만 |
|---|
| 2026.05.04 | ₩125,766 | ₩126,879 | ₩123,164 | ₩124,398 | -1.09% | 43.7만 |
|---|
| 2026.05.01 | ₩124,451 | ₩126,731 | ₩122,024 | ₩125,631 | +0.95% | 38.7만 |
|---|
| 2026.04.30 | ₩117,196 | ₩124,800 | ₩116,901 | ₩124,612 | +6.33% | 58.4만 |
|---|
| 2026.04.29 | ₩116,566 | ₩117,142 | ₩113,937 | ₩115,386 | -1.01% | 39.7만 |
|---|
| 2026.04.28 | ₩115,815 | ₩116,941 | ₩114,527 | ₩116,499 | +0.59% | 30.9만 |
|---|
| 2026.04.27 | ₩116,888 | ₩118,242 | ₩114,541 | ₩117,344 | +0.39% | 38.8만 |
|---|
| 2026.04.24 | ₩117,129 | ₩118,215 | ₩114,514 | ₩116,351 | -0.66% | 41.1만 |
|---|
| 2026.04.23 | ₩113,455 | ₩116,070 | ₩112,878 | ₩115,976 | +2.22% | 28.5만 |
|---|
| 2026.04.22 | ₩116,016 | ₩117,022 | ₩111,859 | ₩112,905 | -2.68% | 40.2만 |
|---|
| 2026.04.21 | ₩113,991 | ₩116,177 | ₩112,972 | ₩114,138 | +0.13% | 34만 |
|---|
| 2026.04.20 | ₩112,408 | ₩114,487 | ₩111,979 | ₩113,159 | +0.67% | 56.3만 |
|---|
| 2026.04.17 | ₩114,916 | ₩116,150 | ₩111,577 | ₩112,945 | -1.72% | 57.3만 |
|---|
| 2026.04.16 | ₩115,882 | ₩116,432 | ₩112,154 | ₩113,173 | -2.34% | 64.3만 |
|---|
| 2026.04.15 | ₩114,286 | ₩115,828 | ₩112,690 | ₩115,667 | +1.21% | 41.2만 |
|---|
| 2026.04.14 | ₩113,227 | ₩115,640 | ₩111,725 | ₩115,547 | +2.05% | 52.2만 |
|---|
| 2026.04.13 | ₩110,705 | ₩113,066 | ₩110,504 | ₩112,382 | +1.51% | 46.2만 |
|---|
| 2026.04.10 | ₩110,504 | ₩112,274 | ₩109,297 | ₩111,778 | +1.15% | 57.5만 |
|---|
| 2026.04.09 | ₩107,996 | ₩110,638 | ₩107,996 | ₩109,297 | +1.20% | 25.4만 |
|---|
| 2026.04.08 | ₩109,767 | ₩111,550 | ₩107,272 | ₩108,010 | -1.60% | 58.9만 |
|---|
| 2026.04.07 | ₩103,396 | ₩103,732 | ₩101,143 | ₩103,678 | +0.27% | 43.1만 |
|---|
| 2026.04.06 | ₩103,678 | ₩104,550 | ₩101,237 | ₩104,148 | +0.45% | 34.4만 |
|---|
| 2026.04.02 | ₩102,270 | ₩106,441 | ₩100,848 | ₩103,665 | +1.36% | 33.5만 |
|---|
| 2026.04.01 | ₩105,864 | ₩107,929 | ₩104,939 | ₩105,556 | -0.29% | 48.1만 |
|---|
| 2026.03.31 | ₩100,258 | ₩104,148 | ₩98,743 | ₩103,517 | +3.25% | 66.3만 |
|---|
| 2026.03.30 | ₩103,222 | ₩103,222 | ₩97,496 | ₩97,670 | -5.38% | 45.7만 |
|---|
| 2026.03.27 | ₩101,693 | ₩103,410 | ₩100,808 | ₩102,122 | +0.42% | 39.6만 |
|---|
| 2026.03.26 | ₩103,061 | ₩104,523 | ₩101,599 | ₩102,243 | -0.79% | 45.1만 |
|---|
| 2026.03.25 | ₩102,525 | ₩105,877 | ₩101,935 | ₩105,100 | +2.51% | 67.8만 |
|---|
| 2026.03.24 | ₩96,262 | ₩101,881 | ₩95,618 | ₩100,916 | +4.83% | 44.1만 |
|---|
| 2026.03.23 | ₩95,833 | ₩99,695 | ₩94,787 | ₩97,147 | +1.37% | 38.6만 |
|---|
| 2026.03.20 | ₩96,718 | ₩97,080 | ₩91,273 | ₩92,990 | -3.85% | 120.5만 |
|---|
| 2026.03.19 | ₩93,258 | ₩97,643 | ₩92,011 | ₩96,973 | +3.98% | 43.4만 |
|---|
| 2026.03.18 | ₩95,659 | ₩97,630 | ₩94,411 | ₩95,498 | -0.17% | 42.8만 |
|---|
| 2026.03.17 | ₩96,933 | ₩98,019 | ₩94,277 | ₩95,806 | -1.16% | 50.2만 |
|---|
| 2026.03.16 | ₩93,647 | ₩96,302 | ₩92,883 | ₩95,632 | +2.12% | 58.2만 |
|---|
| 2026.03.13 | ₩93,620 | ₩94,626 | ₩90,254 | ₩90,871 | -2.94% | 47.9만 |
|---|
| 2026.03.12 | ₩91,729 | ₩93,057 | ₩89,543 | ₩92,802 | +1.17% | 49.7만 |
|---|
| 2026.03.11 | ₩94,559 | ₩96,758 | ₩92,722 | ₩93,647 | -0.96% | 60.1만 |
|---|
| 2026.03.10 | ₩95,766 | ₩98,488 | ₩94,210 | ₩95,605 | -0.17% | 61.9만 |
|---|
| 2026.03.09 | ₩97,120 | ₩98,207 | ₩92,319 | ₩96,611 | -0.52% | 93.1만 |
|---|
| 2026.03.06 | ₩97,241 | ₩99,159 | ₩94,291 | ₩97,657 | +0.43% | 106.2만 |
|---|
| 2026.03.05 | ₩96,718 | ₩97,630 | ₩93,566 | ₩95,377 | -1.39% | 71.4만 |
|---|
| 2026.03.04 | ₩95,498 | ₩100,232 | ₩94,612 | ₩98,850 | +3.51% | 67.5만 |
|---|
| 2026.03.03 | ₩94,934 | ₩96,262 | ₩91,904 | ₩93,808 | -1.19% | 96.3만 |
|---|
| 2026.03.02 | ₩99,548 | ₩100,352 | ₩95,431 | ₩98,663 | -0.89% | 104.4만 |
|---|
| 2026.02.27 | ₩106,226 | ₩114,527 | ₩94,237 | ₩101,076 | -4.85% | 295.4만 |
|---|
| 2026.02.26 | ₩116,016 | ₩120,039 | ₩112,690 | ₩119,865 | +3.32% | 116.1만 |
|---|
| 2026.02.25 | ₩117,250 | ₩117,974 | ₩113,656 | ₩115,466 | -1.52% | 60.9만 |
|---|
| 2026.02.24 | ₩112,207 | ₩116,110 | ₩111,684 | ₩115,158 | +2.63% | 33.8만 |
|---|
| 2026.02.23 | ₩115,895 | ₩117,008 | ₩112,382 | ₩113,978 | -1.65% | 37만 |
|---|
| 2026.02.20 | ₩113,991 | ₩117,250 | ₩113,857 | ₩116,539 | +2.24% | 41.6만 |
|---|
| 2026.02.19 | ₩109,136 | ₩113,978 | ₩107,286 | ₩113,857 | +4.33% | 44.3만 |
|---|
| 2026.02.18 | ₩110,746 | ₩112,690 | ₩108,104 | ₩108,761 | -1.79% | 52.8만 |
|---|
| 2026.02.17 | ₩109,726 | ₩112,489 | ₩107,554 | ₩110,290 | +0.51% | 29.6만 |
|---|
| 2026.02.13 | ₩109,740 | ₩112,985 | ₩107,554 | ₩110,960 | +1.11% | 43.2만 |
|---|
| 2026.02.12 | ₩115,493 | ₩117,639 | ₩109,337 | ₩109,606 | -5.10% | 57.6만 |
|---|
| 2026.02.11 | ₩117,733 | ₩119,892 | ₩113,669 | ₩114,085 | -3.10% | 60.8만 |
|---|
| 2026.02.10 | ₩112,744 | ₩116,593 | ₩111,322 | ₩115,332 | +2.30% | 66.9만 |
|---|
| 2026.02.09 | ₩112,020 | ₩116,284 | ₩111,792 | ₩112,744 | +0.65% | 77.9만 |
|---|
| 2026.02.06 | ₩109,565 | ₩113,522 | ₩108,627 | ₩111,953 | +2.18% | 65.7만 |
|---|
| 2026.02.05 | ₩103,651 | ₩107,822 | ₩102,337 | ₩107,219 | +3.44% | 65.3만 |
|---|
| 2026.02.04 | ₩110,518 | ₩110,906 | ₩101,425 | ₩105,717 | -4.34% | 99.1만 |
|---|
| 2026.02.03 | ₩109,954 | ₩110,638 | ₩107,151 | ₩110,410 | +0.41% | 65.9만 |
|---|
| 2026.02.02 | ₩104,818 | ₩108,828 | ₩104,818 | ₩107,433 | +2.49% | 57.1만 |
|---|
| 2026.01.30 | ₩105,220 | ₩108,801 | ₩104,617 | ₩105,797 | +0.55% | 179만 |
|---|
| 2026.01.29 | ₩107,286 | ₩109,498 | ₩104,818 | ₩107,098 | -0.17% | 78.5만 |
|---|
| 2026.01.28 | ₩105,435 | ₩107,527 | ₩102,954 | ₩106,454 | +0.97% | 62.7만 |
|---|
| 2026.01.27 | ₩104,282 | ₩105,408 | ₩103,021 | ₩105,314 | +0.99% | 40.9만 |
|---|
| 2026.01.26 | ₩102,055 | ₩105,153 | ₩100,822 | ₩103,718 | +1.63% | 49.7만 |
|---|
| 2026.01.23 | ₩102,847 | ₩104,094 | ₩100,500 | ₩101,935 | -0.89% | 53.9만 |
|---|
| 2026.01.22 | ₩102,699 | ₩103,745 | ₩100,151 | ₩102,981 | +0.27% | 49.5만 |
|---|
| 2026.01.21 | ₩100,701 | ₩102,726 | ₩98,086 | ₩100,942 | +0.24% | 41.6만 |
|---|
| 2026.01.20 | ₩98,233 | ₩100,473 | ₩96,383 | ₩99,414 | +1.20% | 55.9만 |
|---|
| 2026.01.16 | ₩101,452 | ₩103,383 | ₩100,071 | ₩100,701 | -0.74% | 56.5만 |
|---|
| 2026.01.15 | ₩100,325 | ₩102,525 | ₩99,776 | ₩100,808 | +0.48% | 34.1만 |
|---|
| 2026.01.14 | ₩98,408 | ₩99,829 | ₩96,316 | ₩99,092 | +0.70% | 52.5만 |
|---|
| 2026.01.13 | ₩99,574 | ₩100,232 | ₩98,019 | ₩98,622 | -0.96% | 36.9만 |
|---|
| 2026.01.12 | ₩95,055 | ₩101,921 | ₩95,042 | ₩99,574 | +4.75% | 76.4만 |
|---|
| 2026.01.09 | ₩94,103 | ₩96,638 | ₩93,969 | ₩94,586 | +0.51% | 39.1만 |
|---|
| 2026.01.08 | ₩95,605 | ₩96,825 | ₩92,936 | ₩94,103 | -1.57% | 41.2만 |
|---|
| 2026.01.07 | ₩94,747 | ₩95,618 | ₩92,681 | ₩95,337 | +0.62% | 34만 |
|---|
| 2026.01.06 | ₩95,980 | ₩95,980 | ₩90,670 | ₩95,404 | -0.60% | 65만 |
|---|
| 2026.01.05 | ₩93,875 | ₩97,509 | ₩93,875 | ₩96,275 | +2.56% | 51.1만 |
|---|
| 2026.01.02 | ₩91,072 | ₩94,264 | ₩90,871 | ₩93,003 | +2.12% | 28.9만 |
|---|
| 2025.12.31 | ₩91,166 | ₩91,434 | ₩89,543 | ₩89,879 | -1.41% | 35.7만 |
|---|
| 2025.12.30 | ₩92,333 | ₩92,722 | ₩91,032 | ₩91,085 | -1.35% | 19.2만 |
|---|
| 2025.12.29 | ₩91,595 | ₩92,722 | ₩90,147 | ₩92,078 | +0.53% | 36.8만 |
|---|
| 2025.12.26 | ₩92,534 | ₩93,566 | ₩91,635 | ₩92,614 | +0.09% | 25.8만 |
|---|
| 2025.12.24 | ₩92,051 | ₩93,164 | ₩91,233 | ₩92,440 | +0.42% | 18.7만 |
|---|
| 2025.12.23 | ₩92,896 | ₩93,513 | ₩91,126 | ₩92,064 | -0.90% | 54.4만 |
|---|
| 2025.12.22 | ₩93,741 | ₩96,074 | ₩91,541 | ₩93,298 | -0.47% | 61.9만 |
|---|
| 2025.12.19 | ₩90,428 | ₩94,720 | ₩90,428 | ₩93,861 | +3.80% | 76.7만 |
|---|
| 2025.12.18 | ₩91,085 | ₩91,608 | ₩89,919 | ₩90,603 | -0.53% | 32.2만 |
|---|
| 2025.12.17 | ₩92,480 | ₩93,030 | ₩87,988 | ₩88,537 | -4.26% | 59.2만 |
|---|
| 2025.12.16 | ₩91,233 | ₩93,674 | ₩91,085 | ₩93,151 | +2.10% | 33.7만 |
|---|
| 2025.12.15 | ₩91,246 | ₩92,359 | ₩90,630 | ₩90,938 | -0.34% | 54.7만 |
|---|
| 2025.12.12 | ₩94,438 | ₩94,532 | ₩88,363 | ₩90,308 | -4.37% | 82만 |
|---|
| 2025.12.11 | ₩89,852 | ₩94,908 | ₩87,947 | ₩94,492 | +5.16% | 59.3만 |
|---|
| 2025.12.10 | ₩91,139 | ₩93,003 | ₩89,744 | ₩90,603 | -0.59% | 59.8만 |
|---|
| 2025.12.09 | ₩91,997 | ₩92,869 | ₩91,287 | ₩91,984 | -0.01% | 34.5만 |
|---|
| 2025.12.08 | ₩92,762 | ₩93,768 | ₩91,474 | ₩91,997 | -0.82% | 42.6만 |
|---|
| 2025.12.05 | ₩92,105 | ₩92,105 | ₩89,946 | ₩90,951 | -1.25% | 49.3만 |
|---|
| 2025.12.04 | ₩89,369 | ₩93,003 | ₩89,369 | ₩92,051 | +3.00% | 36.8만 |
|---|
| 2025.12.03 | ₩89,409 | ₩91,099 | ₩86,700 | ₩90,697 | +1.44% | 43.5만 |
|---|
| 2025.12.02 | ₩90,174 | ₩91,112 | ₩88,537 | ₩89,141 | -1.15% | 95.8만 |
|---|
| 2025.12.01 | ₩89,811 | ₩90,616 | ₩88,296 | ₩89,087 | -0.81% | 35.1만 |
|---|
| 2025.11.28 | ₩90,509 | ₩92,185 | ₩90,026 | ₩91,930 | +1.57% | 24.5만 |
|---|
| 2025.11.26 | ₩89,865 | ₩91,528 | ₩88,739 | ₩90,603 | +0.82% | 49.7만 |
|---|
| 2025.11.25 | ₩85,440 | ₩87,786 | ₩84,434 | ₩87,384 | +2.28% | 48.6만 |
|---|
| 2025.11.24 | ₩82,301 | ₩86,445 | ₩81,725 | ₩85,842 | +4.30% | 48.4만 |
|---|
| 2025.11.21 | ₩80,759 | ₩82,422 | ₩77,930 | ₩81,725 | +1.20% | 52.2만 |
|---|
| 2025.11.20 | ₩84,058 | ₩85,292 | ₩79,593 | ₩80,129 | -4.67% | 73만 |
|---|
| 2025.11.19 | ₩81,215 | ₩83,146 | ₩80,598 | ₩80,612 | -0.74% | 44.7만 |
|---|
| 2025.11.18 | ₩81,376 | ₩83,133 | ₩80,142 | ₩81,108 | -0.33% | 61.2만 |
|---|
| 2025.11.17 | ₩79,874 | ₩80,974 | ₩77,648 | ₩78,801 | -1.34% | 42.1만 |
|---|
| 2025.11.14 | ₩78,426 | ₩81,953 | ₩78,426 | ₩79,230 | +1.03% | 44.7만 |
|---|
| 2025.11.13 | ₩83,348 | ₩83,750 | ₩79,002 | ₩79,981 | -4.04% | 60만 |
|---|
| 2025.11.12 | ₩84,018 | ₩86,365 | ₩83,455 | ₩83,522 | -0.59% | 44.1만 |
|---|
| 2025.11.11 | ₩84,943 | ₩85,440 | ₩82,489 | ₩83,991 | -1.12% | 42.9만 |
|---|
| 2025.11.10 | ₩86,445 | ₩87,438 | ₩84,085 | ₩85,788 | -0.76% | 59.7만 |
|---|
| 2025.11.07 | ₩88,175 | ₩88,953 | ₩83,388 | ₩84,407 | -4.27% | 77.3만 |
|---|
| 2025.11.06 | ₩101,881 | ₩103,262 | ₩88,296 | ₩90,388 | -11.28% | 104만 |
|---|
| 2025.11.05 | ₩88,444 | ₩92,386 | ₩88,444 | ₩91,085 | +2.99% | 64.5만 |
|---|
| 2025.11.04 | ₩88,752 | ₩90,442 | ₩85,453 | ₩88,135 | -0.70% | 42.1만 |
|---|
| 2025.11.03 | ₩90,871 | ₩91,957 | ₩88,511 | ₩91,474 | +0.66% | 44.3만 |
|---|
| 2025.10.31 | ₩90,603 | ₩93,124 | ₩88,819 | ₩90,334 | -0.30% | 39.2만 |
|---|
| 2025.10.30 | ₩91,716 | ₩93,955 | ₩90,013 | ₩90,777 | -1.02% | 39.3만 |
|---|
| 2025.10.29 | ₩91,662 | ₩94,478 | ₩91,354 | ₩92,990 | +1.45% | 48.7만 |
|---|
| 2025.10.28 | ₩91,635 | ₩93,070 | ₩91,340 | ₩91,729 | +0.10% | 34만 |
|---|
| 2025.10.27 | ₩93,365 | ₩93,929 | ₩91,488 | ₩92,158 | -1.29% | 37.2만 |
|---|
| 2025.10.24 | ₩92,386 | ₩95,310 | ₩92,158 | ₩92,319 | -0.07% | 62.6만 |
|---|
| 2025.10.23 | ₩86,499 | ₩91,059 | ₩86,499 | ₩90,750 | +4.91% | 44.8만 |
|---|
| 2025.10.22 | ₩89,543 | ₩91,501 | ₩83,146 | ₩86,124 | -3.82% | 74.7만 |
|---|
| 2025.10.21 | ₩89,369 | ₩90,227 | ₩86,459 | ₩89,677 | +0.35% | 44.7만 |
|---|
| 2025.10.20 | ₩87,934 | ₩91,810 | ₩86,794 | ₩89,999 | +2.35% | 67.9만 |
|---|
| 2025.10.17 | ₩86,003 | ₩87,263 | ₩83,803 | ₩86,124 | +0.14% | 116.1만 |
|---|
| 2025.10.16 | ₩85,761 | ₩87,102 | ₩84,487 | ₩86,083 | +0.38% | 66.7만 |
|---|
| 2025.10.15 | ₩84,675 | ₩86,700 | ₩82,664 | ₩84,890 | +0.25% | 66.3만 |
|---|
| 2025.10.14 | ₩81,939 | ₩85,775 | ₩81,027 | ₩84,849 | +3.55% | 45.1만 |
|---|
| 2025.10.13 | ₩83,240 | ₩84,635 | ₩83,200 | ₩83,495 | +0.31% | 32.4만 |
|---|
| 2025.10.10 | ₩83,160 | ₩85,761 | ₩80,880 | ₩81,282 | -2.26% | 59.5만 |
|---|