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 | ₩113,902 | ₩115,027 | ₩111,168 | ₩111,704 | -1.93% | 22.9만 |
| 2026.10.08 | ₩113,620 | ₩114,960 | ₩110,873 | ₩112,883 | -0.65% | 41.4만 |
| 2026.10.07 | ₩117,560 | ₩118,042 | ₩112,883 | ₩115,121 | -2.07% | 55.6만 |
| 2026.10.06 | ₩117,292 | ₩120,093 | ₩116,984 | ₩119,342 | +1.75% | 46만 |
| 2026.10.05 | ₩117,265 | ₩118,418 | ₩115,697 | ₩115,818 | -1.23% | 53.7만 |
| 2026.10.02 | ₩112,843 | ₩117,279 | ₩112,763 | ₩116,220 | +2.99% | 44.9만 |
| 2026.10.01 | ₩110,578 | ₩112,749 | ₩108,877 | ₩111,570 | +0.90% | 49만 |
| 2026.09.30 | ₩113,165 | ₩114,183 | ₩110,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,578 |
| -2.29% |
| 38.3만 |
| 2026.09.29 | ₩113,245 | ₩115,322 | ₩111,851 | ₩113,098 | -0.13% | 31.8만 |
|---|
| 2026.09.28 | ₩112,401 | ₩114,518 | ₩111,999 | ₩112,535 | +0.12% | 39.6만 |
|---|
| 2026.09.25 | ₩112,227 | ₩113,526 | ₩111,289 | ₩112,521 | +0.26% | 22.5만 |
|---|
| 2026.09.24 | ₩111,490 | ₩113,285 | ₩110,351 | ₩111,650 | +0.14% | 27.7만 |
|---|
| 2026.09.23 | ₩113,580 | ₩114,371 | ₩112,294 | ₩113,044 | -0.47% | 20만 |
|---|
| 2026.09.22 | ₩115,161 | ₩117,332 | ₩112,763 | ₩114,934 | -0.20% | 43.3만 |
|---|
| 2026.09.21 | ₩114,679 | ₩116,408 | ₩112,830 | ₩115,269 | +0.51% | 30.8만 |
|---|
| 2026.09.18 | ₩115,349 | ₩116,367 | ₩113,526 | ₩113,902 | -1.25% | 173.6만 |
|---|
| 2026.09.17 | ₩117,493 | ₩117,935 | ₩113,232 | ₩114,800 | -2.29% | 41.5만 |
|---|
| 2026.09.16 | ₩116,140 | ₩116,381 | ₩113,593 | ₩115,041 | -0.95% | 44.8만 |
|---|
| 2026.09.15 | ₩114,558 | ₩116,073 | ₩112,682 | ₩114,103 | -0.40% | 38.5만 |
|---|
| 2026.09.14 | ₩115,242 | ₩116,903 | ₩112,763 | ₩113,245 | -1.73% | 43.9만 |
|---|
| 2026.09.11 | ₩117,386 | ₩120,079 | ₩117,064 | ₩119,436 | +1.75% | 39만 |
|---|
| 2026.09.10 | ₩116,582 | ₩117,882 | ₩115,027 | ₩115,550 | -0.89% | 48.3만 |
|---|
| 2026.09.09 | ₩119,476 | ₩121,660 | ₩117,319 | ₩118,029 | -1.21% | 32.5만 |
|---|
| 2026.09.08 | ₩119,476 | ₩121,071 | ₩116,555 | ₩119,959 | +0.40% | 29.9만 |
|---|
| 2026.09.04 | ₩117,788 | ₩120,642 | ₩116,729 | ₩118,203 | +0.35% | 30.9만 |
|---|
| 2026.09.03 | ₩117,761 | ₩119,195 | ₩116,059 | ₩117,011 | -0.64% | 37.1만 |
|---|
| 2026.09.02 | ₩116,314 | ₩118,431 | ₩115,389 | ₩117,627 | +1.13% | 39.4만 |
|---|
| 2026.09.01 | ₩117,989 | ₩120,428 | ₩115,349 | ₩115,965 | -1.71% | 37.4만 |
|---|
| 2026.08.31 | ₩119,047 | ₩120,950 | ₩118,431 | ₩118,619 | -0.36% | 57.9만 |
|---|
| 2026.08.28 | ₩123,134 | ₩123,925 | ₩118,632 | ₩119,047 | -3.32% | 41만 |
|---|
| 2026.08.27 | ₩119,932 | ₩124,005 | ₩119,248 | ₩123,215 | +2.74% | 54.6만 |
|---|
| 2026.08.26 | ₩117,292 | ₩118,940 | ₩116,555 | ₩118,578 | +1.10% | 54.2만 |
|---|
| 2026.08.25 | ₩121,406 | ₩121,473 | ₩115,872 | ₩117,024 | -3.61% | 33.9만 |
|---|
| 2026.08.24 | ₩121,848 | ₩122,304 | ₩118,096 | ₩118,351 | -2.87% | 41.9만 |
|---|
| 2026.08.21 | ₩122,384 | ₩122,786 | ₩120,253 | ₩122,304 | -0.07% | 46.4만 |
|---|
| 2026.08.20 | ₩120,816 | ₩121,379 | ₩118,243 | ₩121,084 | +0.22% | 55.3만 |
|---|
| 2026.08.19 | ₩124,769 | ₩124,809 | ₩115,764 | ₩121,044 | -2.99% | 38.2만 |
|---|
| 2026.08.18 | ₩127,543 | ₩128,267 | ₩122,840 | ₩122,920 | -3.62% | 28.5만 |
|---|
| 2026.08.17 | ₩129,741 | ₩131,563 | ₩127,825 | ₩130,277 | +0.41% | 43.8만 |
|---|
| 2026.08.14 | ₩128,012 | ₩131,121 | ₩128,012 | ₩129,741 | +1.35% | 30.2만 |
|---|
| 2026.08.13 | ₩130,759 | ₩130,759 | ₩126,685 | ₩126,860 | -2.98% | 30.9만 |
|---|
| 2026.08.12 | ₩132,649 | ₩134,015 | ₩128,401 | ₩128,830 | -2.88% | 47.7만 |
|---|
| 2026.08.11 | ₩134,002 | ₩137,017 | ₩130,451 | ₩130,692 | -2.47% | 43.8만 |
|---|
| 2026.08.10 | ₩133,962 | ₩135,114 | ₩131,831 | ₩132,019 | -1.45% | 66.3만 |
|---|
| 2026.08.07 | ₩129,674 | ₩133,426 | ₩125,453 | ₩132,809 | +2.42% | 103만 |
|---|
| 2026.08.06 | ₩127,061 | ₩137,084 | ₩122,679 | ₩128,334 | +1.00% | 127.2만 |
|---|
| 2026.08.05 | ₩115,751 | ₩117,453 | ₩112,883 | ₩113,299 | -2.12% | 65.3만 |
|---|
| 2026.08.04 | ₩117,037 | ₩117,252 | ₩113,902 | ₩114,853 | -1.87% | 43.9만 |
|---|
| 2026.08.03 | ₩111,771 | ₩115,898 | ₩111,128 | ₩114,880 | +2.78% | 46.4만 |
|---|
| 2026.07.31 | ₩113,862 | ₩114,384 | ₩111,597 | ₩112,227 | -1.44% | 45.2만 |
|---|
| 2026.07.30 | ₩107,202 | ₩112,387 | ₩106,733 | ₩111,597 | +4.10% | 71.8만 |
|---|
| 2026.07.29 | ₩109,225 | ₩110,310 | ₩102,485 | ₩102,753 | -5.93% | 66.9만 |
|---|
| 2026.07.28 | ₩112,642 | ₩112,642 | ₩108,059 | ₩109,855 | -2.47% | 77.5만 |
|---|
| 2026.07.27 | ₩115,269 | ₩118,391 | ₩111,691 | ₩114,934 | -0.29% | 116.1만 |
|---|
| 2026.07.24 | ₩116,783 | ₩118,217 | ₩114,880 | ₩116,274 | -0.44% | 97.3만 |
|---|
| 2026.07.23 | ₩116,032 | ₩118,565 | ₩115,778 | ₩117,466 | +1.24% | 821.7만 |
|---|
| 2026.07.22 | ₩115,255 | ₩118,498 | ₩114,853 | ₩116,582 | +1.15% | 115.3만 |
|---|
| 2026.07.21 | ₩114,907 | ₩118,592 | ₩113,848 | ₩116,287 | +1.20% | 203.4만 |
|---|
| 2026.07.20 | ₩106,880 | ₩108,622 | ₩105,955 | ₩107,925 | +0.98% | 30.7만 |
|---|
| 2026.07.17 | ₩101,976 | ₩106,465 | ₩100,635 | ₩105,352 | +3.31% | 63.6만 |
|---|
| 2026.07.16 | ₩104,227 | ₩106,478 | ₩103,034 | ₩105,714 | +1.43% | 43.5만 |
|---|
| 2026.07.15 | ₩104,160 | ₩106,706 | ₩102,404 | ₩106,250 | +2.01% | 36.4만 |
|---|
| 2026.07.14 | ₩102,485 | ₩104,763 | ₩102,203 | ₩104,213 | +1.69% | 54.5만 |
|---|
| 2026.07.13 | ₩99,416 | ₩101,064 | ₩99,376 | ₩100,153 | +0.74% | 33만 |
|---|
| 2026.07.10 | ₩100,260 | ₩102,512 | ₩98,491 | ₩101,694 | +1.43% | 34.3만 |
|---|
| 2026.07.09 | ₩104,026 | ₩104,026 | ₩99,992 | ₩100,475 | -3.41% | 61.3만 |
|---|
| 2026.07.08 | ₩99,764 | ₩102,083 | ₩99,202 | ₩101,158 | +1.40% | 36만 |
|---|
| 2026.07.07 | ₩104,709 | ₩104,709 | ₩98,290 | ₩100,327 | -4.18% | 68.5만 |
|---|
| 2026.07.06 | ₩103,061 | ₩108,408 | ₩102,967 | ₩107,081 | +3.90% | 40.4만 |
|---|
| 2026.07.02 | ₩106,532 | ₩107,979 | ₩101,346 | ₩102,847 | -3.46% | 49.1만 |
|---|
| 2026.07.01 | ₩109,252 | ₩109,252 | ₩104,227 | ₩106,545 | -2.48% | 69.5만 |
|---|
| 2026.06.30 | ₩109,346 | ₩112,562 | ₩108,622 | ₩111,181 | +1.68% | 53.3만 |
|---|
| 2026.06.29 | ₩105,687 | ₩110,793 | ₩105,218 | ₩109,721 | +3.82% | 54만 |
|---|
| 2026.06.26 | ₩107,684 | ₩108,140 | ₩104,776 | ₩106,572 | -1.03% | 225.3만 |
|---|
| 2026.06.25 | ₩112,267 | ₩114,130 | ₩107,805 | ₩109,292 | -2.65% | 47만 |
|---|
| 2026.06.24 | ₩108,903 | ₩114,867 | ₩108,903 | ₩110,364 | +1.34% | 60.6만 |
|---|
| 2026.06.23 | ₩104,843 | ₩109,439 | ₩103,182 | ₩108,542 | +3.53% | 52.6만 |
|---|
| 2026.06.22 | ₩104,763 | ₩109,359 | ₩104,642 | ₩109,212 | +4.25% | 66.6만 |
|---|
| 2026.06.18 | ₩105,701 | ₩107,202 | ₩103,128 | ₩104,508 | -1.13% | 97.2만 |
|---|
| 2026.06.17 | ₩103,704 | ₩106,009 | ₩103,517 | ₩104,374 | +0.65% | 34.8만 |
|---|
| 2026.06.16 | ₩103,329 | ₩105,433 | ₩101,909 | ₩102,096 | -1.19% | 43.9만 |
|---|
| 2026.06.15 | ₩103,195 | ₩104,388 | ₩101,359 | ₩102,579 | -0.60% | 46.5만 |
|---|
| 2026.06.12 | ₩99,496 | ₩102,043 | ₩98,974 | ₩100,394 | +0.90% | 33.9만 |
|---|
| 2026.06.11 | ₩93,909 | ₩98,759 | ₩93,399 | ₩98,639 | +5.04% | 57.8만 |
|---|
| 2026.06.10 | ₩96,187 | ₩97,232 | ₩91,939 | ₩92,086 | -4.26% | 29.7만 |
|---|
| 2026.06.09 | ₩97,795 | ₩99,805 | ₩93,386 | ₩95,785 | -2.06% | 39.1만 |
|---|
| 2026.06.08 | ₩96,066 | ₩97,406 | ₩93,306 | ₩96,656 | +0.61% | 42.5만 |
|---|
| 2026.06.05 | ₩96,227 | ₩96,602 | ₩93,801 | ₩94,512 | -1.78% | 40.7만 |
|---|
| 2026.06.04 | ₩95,383 | ₩97,553 | ₩94,766 | ₩96,991 | +1.69% | 41.1만 |
|---|
| 2026.06.03 | ₩99,563 | ₩100,086 | ₩96,347 | ₩96,830 | -2.75% | 35.1만 |
|---|
| 2026.06.02 | ₩100,341 | ₩102,150 | ₩98,773 | ₩99,550 | -0.79% | 52.5만 |
|---|
| 2026.06.01 | ₩94,244 | ₩99,885 | ₩93,801 | ₩99,510 | +5.59% | 96.6만 |
|---|
| 2026.05.29 | ₩98,357 | ₩98,692 | ₩94,646 | ₩95,798 | -2.60% | 65.6만 |
|---|
| 2026.05.28 | ₩98,934 | ₩99,295 | ₩96,682 | ₩98,183 | -0.76% | 63.4만 |
|---|
| 2026.05.27 | ₩100,769 | ₩102,056 | ₩99,108 | ₩99,791 | -0.97% | 54.8만 |
|---|
| 2026.05.26 | ₩99,831 | ₩102,056 | ₩98,625 | ₩100,059 | +0.23% | 41.1만 |
|---|
| 2026.05.22 | ₩100,823 | ₩101,721 | ₩96,803 | ₩97,500 | -3.30% | 41.6만 |
|---|
| 2026.05.21 | ₩100,796 | ₩103,356 | ₩100,314 | ₩100,341 | -0.45% | 48.9만 |
|---|
| 2026.05.20 | ₩101,935 | ₩103,919 | ₩100,850 | ₩103,168 | +1.21% | 52.1만 |
|---|
| 2026.05.19 | ₩99,202 | ₩100,930 | ₩97,299 | ₩100,381 | +1.19% | 49.9만 |
|---|
| 2026.05.18 | ₩106,143 | ₩106,143 | ₩100,515 | ₩101,078 | -4.77% | 40만 |
|---|
| 2026.05.15 | ₩107,456 | ₩108,622 | ₩105,634 | ₩106,518 | -0.87% | 40.5만 |
|---|
| 2026.05.14 | ₩109,453 | ₩112,562 | ₩107,872 | ₩111,235 | +1.63% | 40.7만 |
|---|
| 2026.05.13 | ₩112,562 | ₩112,562 | ₩106,974 | ₩108,059 | -4.00% | 42.4만 |
|---|
| 2026.05.12 | ₩109,882 | ₩111,664 | ₩108,220 | ₩110,806 | +0.84% | 77.9만 |
|---|
| 2026.05.11 | ₩111,007 | ₩112,481 | ₩109,882 | ₩110,940 | -0.06% | 74.4만 |
|---|
| 2026.05.08 | ₩112,401 | ₩114,920 | ₩108,555 | ₩111,021 | -1.23% | 73.8만 |
|---|
| 2026.05.07 | ₩113,902 | ₩114,505 | ₩104,347 | ₩109,828 | -3.58% | 140.2만 |
|---|
| 2026.05.06 | ₩133,479 | ₩134,002 | ₩126,739 | ₩129,955 | -2.64% | 80.4만 |
|---|
| 2026.05.05 | ₩126,551 | ₩133,198 | ₩125,305 | ₩130,397 | +3.04% | 69.8만 |
|---|
| 2026.05.04 | ₩125,667 | ₩126,779 | ₩123,067 | ₩124,300 | -1.09% | 43.7만 |
|---|
| 2026.05.01 | ₩124,354 | ₩126,632 | ₩121,928 | ₩125,533 | +0.95% | 38.7만 |
|---|
| 2026.04.30 | ₩117,104 | ₩124,702 | ₩116,810 | ₩124,515 | +6.33% | 58.4만 |
|---|
| 2026.04.29 | ₩116,475 | ₩117,051 | ₩113,848 | ₩115,295 | -1.01% | 39.7만 |
|---|
| 2026.04.28 | ₩115,724 | ₩116,850 | ₩114,438 | ₩116,408 | +0.59% | 30.9만 |
|---|
| 2026.04.27 | ₩116,796 | ₩118,150 | ₩114,451 | ₩117,252 | +0.39% | 38.8만 |
|---|
| 2026.04.24 | ₩117,037 | ₩118,123 | ₩114,424 | ₩116,260 | -0.66% | 41.1만 |
|---|
| 2026.04.23 | ₩113,366 | ₩115,979 | ₩112,789 | ₩115,885 | +2.22% | 28.5만 |
|---|
| 2026.04.22 | ₩115,925 | ₩116,930 | ₩111,771 | ₩112,816 | -2.68% | 40.2만 |
|---|
| 2026.04.21 | ₩113,902 | ₩116,086 | ₩112,883 | ₩114,049 | +0.13% | 34만 |
|---|
| 2026.04.20 | ₩112,320 | ₩114,398 | ₩111,892 | ₩113,071 | +0.67% | 56.3만 |
|---|
| 2026.04.17 | ₩114,826 | ₩116,059 | ₩111,490 | ₩112,856 | -1.72% | 57.3만 |
|---|
| 2026.04.16 | ₩115,791 | ₩116,341 | ₩112,066 | ₩113,084 | -2.34% | 64.3만 |
|---|
| 2026.04.15 | ₩114,197 | ₩115,738 | ₩112,602 | ₩115,577 | +1.21% | 41.2만 |
|---|
| 2026.04.14 | ₩113,138 | ₩115,550 | ₩111,637 | ₩115,456 | +2.05% | 52.2만 |
|---|
| 2026.04.13 | ₩110,619 | ₩112,977 | ₩110,418 | ₩112,294 | +1.51% | 46.2만 |
|---|
| 2026.04.10 | ₩110,418 | ₩112,186 | ₩109,212 | ₩111,691 | +1.15% | 57.5만 |
|---|
| 2026.04.09 | ₩107,912 | ₩110,552 | ₩107,912 | ₩109,212 | +1.20% | 25.4만 |
|---|
| 2026.04.08 | ₩109,681 | ₩111,463 | ₩107,188 | ₩107,925 | -1.60% | 58.9만 |
|---|
| 2026.04.07 | ₩103,316 | ₩103,651 | ₩101,064 | ₩103,597 | +0.27% | 43.1만 |
|---|
| 2026.04.06 | ₩103,597 | ₩104,468 | ₩101,158 | ₩104,066 | +0.45% | 34.4만 |
|---|
| 2026.04.02 | ₩102,190 | ₩106,357 | ₩100,769 | ₩103,584 | +1.36% | 33.5만 |
|---|
| 2026.04.01 | ₩105,781 | ₩107,845 | ₩104,857 | ₩105,473 | -0.29% | 48.1만 |
|---|
| 2026.03.31 | ₩100,180 | ₩104,066 | ₩98,666 | ₩103,436 | +3.25% | 66.3만 |
|---|
| 2026.03.30 | ₩103,141 | ₩103,141 | ₩97,419 | ₩97,594 | -5.38% | 45.7만 |
|---|
| 2026.03.27 | ₩101,614 | ₩103,329 | ₩100,729 | ₩102,043 | +0.42% | 39.6만 |
|---|
| 2026.03.26 | ₩102,981 | ₩104,441 | ₩101,520 | ₩102,163 | -0.79% | 45.1만 |
|---|
| 2026.03.25 | ₩102,445 | ₩105,795 | ₩101,855 | ₩105,017 | +2.51% | 67.8만 |
|---|
| 2026.03.24 | ₩96,187 | ₩101,801 | ₩95,543 | ₩100,837 | +4.83% | 44.1만 |
|---|
| 2026.03.23 | ₩95,758 | ₩99,617 | ₩94,713 | ₩97,071 | +1.37% | 38.6만 |
|---|
| 2026.03.20 | ₩96,642 | ₩97,004 | ₩91,202 | ₩92,917 | -3.85% | 120.5만 |
|---|
| 2026.03.19 | ₩93,185 | ₩97,567 | ₩91,939 | ₩96,897 | +3.98% | 43.4만 |
|---|
| 2026.03.18 | ₩95,584 | ₩97,553 | ₩94,337 | ₩95,423 | -0.17% | 42.8만 |
|---|
| 2026.03.17 | ₩96,857 | ₩97,942 | ₩94,203 | ₩95,731 | -1.16% | 50.2만 |
|---|
| 2026.03.16 | ₩93,574 | ₩96,227 | ₩92,810 | ₩95,557 | +2.12% | 58.2만 |
|---|
| 2026.03.13 | ₩93,547 | ₩94,552 | ₩90,183 | ₩90,800 | -2.94% | 47.9만 |
|---|
| 2026.03.12 | ₩91,657 | ₩92,984 | ₩89,473 | ₩92,729 | +1.17% | 49.7만 |
|---|
| 2026.03.11 | ₩94,485 | ₩96,682 | ₩92,649 | ₩93,574 | -0.96% | 60.1만 |
|---|
| 2026.03.10 | ₩95,691 | ₩98,411 | ₩94,136 | ₩95,530 | -0.17% | 61.9만 |
|---|
| 2026.03.09 | ₩97,044 | ₩98,130 | ₩92,247 | ₩96,535 | -0.52% | 93.1만 |
|---|
| 2026.03.06 | ₩97,165 | ₩99,081 | ₩94,217 | ₩97,580 | +0.43% | 106.2만 |
|---|
| 2026.03.05 | ₩96,642 | ₩97,553 | ₩93,493 | ₩95,302 | -1.39% | 71.4만 |
|---|
| 2026.03.04 | ₩95,423 | ₩100,153 | ₩94,538 | ₩98,773 | +3.51% | 67.5만 |
|---|
| 2026.03.03 | ₩94,860 | ₩96,187 | ₩91,832 | ₩93,734 | -1.19% | 96.3만 |
|---|
| 2026.03.02 | ₩99,470 | ₩100,274 | ₩95,356 | ₩98,585 | -0.89% | 104.4만 |
|---|
| 2026.02.27 | ₩106,143 | ₩114,438 | ₩94,163 | ₩100,997 | -4.85% | 295.4만 |
|---|
| 2026.02.26 | ₩115,925 | ₩119,945 | ₩112,602 | ₩119,771 | +3.32% | 116.1만 |
|---|
| 2026.02.25 | ₩117,158 | ₩117,882 | ₩113,567 | ₩115,376 | -1.52% | 60.9만 |
|---|
| 2026.02.24 | ₩112,119 | ₩116,019 | ₩111,597 | ₩115,068 | +2.63% | 33.8만 |
|---|
| 2026.02.23 | ₩115,805 | ₩116,917 | ₩112,294 | ₩113,888 | -1.65% | 37만 |
|---|
| 2026.02.20 | ₩113,902 | ₩117,158 | ₩113,768 | ₩116,448 | +2.24% | 41.6만 |
|---|
| 2026.02.19 | ₩109,051 | ₩113,888 | ₩107,202 | ₩113,768 | +4.33% | 44.3만 |
|---|
| 2026.02.18 | ₩110,659 | ₩112,602 | ₩108,019 | ₩108,676 | -1.79% | 52.8만 |
|---|
| 2026.02.17 | ₩109,640 | ₩112,401 | ₩107,470 | ₩110,203 | +0.51% | 29.6만 |
|---|
| 2026.02.13 | ₩109,654 | ₩112,897 | ₩107,470 | ₩110,873 | +1.11% | 43.2만 |
|---|
| 2026.02.12 | ₩115,403 | ₩117,547 | ₩109,252 | ₩109,520 | -5.10% | 57.6만 |
|---|
| 2026.02.11 | ₩117,640 | ₩119,798 | ₩113,580 | ₩113,996 | -3.10% | 60.8만 |
|---|
| 2026.02.10 | ₩112,655 | ₩116,501 | ₩111,235 | ₩115,242 | +2.30% | 66.9만 |
|---|
| 2026.02.09 | ₩111,932 | ₩116,193 | ₩111,704 | ₩112,655 | +0.65% | 77.9만 |
|---|
| 2026.02.06 | ₩109,480 | ₩113,433 | ₩108,542 | ₩111,865 | +2.18% | 65.7만 |
|---|
| 2026.02.05 | ₩103,570 | ₩107,738 | ₩102,257 | ₩107,135 | +3.44% | 65.3만 |
|---|
| 2026.02.04 | ₩110,431 | ₩110,820 | ₩101,346 | ₩105,634 | -4.34% | 99.1만 |
|---|
| 2026.02.03 | ₩109,868 | ₩110,552 | ₩107,068 | ₩110,324 | +0.41% | 65.9만 |
|---|
| 2026.02.02 | ₩104,736 | ₩108,743 | ₩104,736 | ₩107,349 | +2.49% | 57.1만 |
|---|
| 2026.01.30 | ₩105,138 | ₩108,716 | ₩104,535 | ₩105,714 | +0.55% | 179만 |
|---|
| 2026.01.29 | ₩107,202 | ₩109,413 | ₩104,736 | ₩107,014 | -0.17% | 78.5만 |
|---|
| 2026.01.28 | ₩105,352 | ₩107,443 | ₩102,873 | ₩106,371 | +0.97% | 62.7만 |
|---|
| 2026.01.27 | ₩104,200 | ₩105,326 | ₩102,940 | ₩105,232 | +0.99% | 40.9만 |
|---|
| 2026.01.26 | ₩101,976 | ₩105,071 | ₩100,743 | ₩103,637 | +1.63% | 49.7만 |
|---|
| 2026.01.23 | ₩102,766 | ₩104,012 | ₩100,421 | ₩101,855 | -0.89% | 53.9만 |
|---|
| 2026.01.22 | ₩102,619 | ₩103,664 | ₩100,073 | ₩102,900 | +0.27% | 49.5만 |
|---|
| 2026.01.21 | ₩100,622 | ₩102,646 | ₩98,009 | ₩100,863 | +0.24% | 41.6만 |
|---|
| 2026.01.20 | ₩98,156 | ₩100,394 | ₩96,307 | ₩99,336 | +1.20% | 55.9만 |
|---|
| 2026.01.16 | ₩101,373 | ₩103,302 | ₩99,992 | ₩100,622 | -0.74% | 56.5만 |
|---|
| 2026.01.15 | ₩100,247 | ₩102,445 | ₩99,697 | ₩100,729 | +0.48% | 34.1만 |
|---|
| 2026.01.14 | ₩98,331 | ₩99,751 | ₩96,240 | ₩99,014 | +0.70% | 52.5만 |
|---|
| 2026.01.13 | ₩99,496 | ₩100,153 | ₩97,942 | ₩98,545 | -0.96% | 36.9만 |
|---|
| 2026.01.12 | ₩94,981 | ₩101,842 | ₩94,967 | ₩99,496 | +4.75% | 76.4만 |
|---|
| 2026.01.09 | ₩94,029 | ₩96,562 | ₩93,895 | ₩94,512 | +0.51% | 39.1만 |
|---|
| 2026.01.08 | ₩95,530 | ₩96,749 | ₩92,863 | ₩94,029 | -1.57% | 41.2만 |
|---|
| 2026.01.07 | ₩94,672 | ₩95,543 | ₩92,609 | ₩95,262 | +0.62% | 34만 |
|---|
| 2026.01.06 | ₩95,905 | ₩95,905 | ₩90,599 | ₩95,329 | -0.60% | 65만 |
|---|
| 2026.01.05 | ₩93,801 | ₩97,433 | ₩93,801 | ₩96,200 | +2.56% | 51.1만 |
|---|
| 2026.01.02 | ₩91,001 | ₩94,190 | ₩90,800 | ₩92,930 | +2.12% | 28.9만 |
|---|
| 2025.12.31 | ₩91,095 | ₩91,363 | ₩89,473 | ₩89,808 | -1.41% | 35.7만 |
|---|
| 2025.12.30 | ₩92,260 | ₩92,649 | ₩90,961 | ₩91,014 | -1.35% | 19.2만 |
|---|
| 2025.12.29 | ₩91,523 | ₩92,649 | ₩90,076 | ₩92,006 | +0.53% | 36.8만 |
|---|
| 2025.12.26 | ₩92,461 | ₩93,493 | ₩91,564 | ₩92,542 | +0.09% | 25.8만 |
|---|
| 2025.12.24 | ₩91,979 | ₩93,091 | ₩91,162 | ₩92,368 | +0.42% | 18.7만 |
|---|
| 2025.12.23 | ₩92,823 | ₩93,440 | ₩91,054 | ₩91,992 | -0.90% | 54.4만 |
|---|
| 2025.12.22 | ₩93,667 | ₩95,999 | ₩91,470 | ₩93,225 | -0.47% | 61.9만 |
|---|
| 2025.12.19 | ₩90,358 | ₩94,646 | ₩90,358 | ₩93,788 | +3.80% | 76.7만 |
|---|
| 2025.12.18 | ₩91,014 | ₩91,537 | ₩89,848 | ₩90,532 | -0.53% | 32.2만 |
|---|
| 2025.12.17 | ₩92,408 | ₩92,957 | ₩87,919 | ₩88,468 | -4.26% | 59.2만 |
|---|
| 2025.12.16 | ₩91,162 | ₩93,600 | ₩91,014 | ₩93,078 | +2.10% | 33.7만 |
|---|
| 2025.12.15 | ₩91,175 | ₩92,287 | ₩90,559 | ₩90,867 | -0.34% | 54.7만 |
|---|
| 2025.12.12 | ₩94,364 | ₩94,458 | ₩88,294 | ₩90,237 | -4.37% | 82만 |
|---|
| 2025.12.11 | ₩89,781 | ₩94,833 | ₩87,879 | ₩94,418 | +5.16% | 59.3만 |
|---|
| 2025.12.10 | ₩91,068 | ₩92,930 | ₩89,674 | ₩90,532 | -0.59% | 59.8만 |
|---|
| 2025.12.09 | ₩91,925 | ₩92,796 | ₩91,215 | ₩91,912 | -0.01% | 34.5만 |
|---|
| 2025.12.08 | ₩92,689 | ₩93,694 | ₩91,403 | ₩91,925 | -0.82% | 42.6만 |
|---|
| 2025.12.05 | ₩92,033 | ₩92,033 | ₩89,875 | ₩90,880 | -1.25% | 49.3만 |
|---|
| 2025.12.04 | ₩89,299 | ₩92,930 | ₩89,299 | ₩91,979 | +3.00% | 36.8만 |
|---|
| 2025.12.03 | ₩89,339 | ₩91,028 | ₩86,632 | ₩90,626 | +1.44% | 43.5만 |
|---|
| 2025.12.02 | ₩90,103 | ₩91,041 | ₩88,468 | ₩89,071 | -1.15% | 95.8만 |
|---|
| 2025.12.01 | ₩89,741 | ₩90,545 | ₩88,227 | ₩89,018 | -0.81% | 35.1만 |
|---|
| 2025.11.28 | ₩90,438 | ₩92,113 | ₩89,956 | ₩91,858 | +1.57% | 24.5만 |
|---|
| 2025.11.26 | ₩89,795 | ₩91,456 | ₩88,669 | ₩90,532 | +0.82% | 49.7만 |
|---|
| 2025.11.25 | ₩85,373 | ₩87,718 | ₩84,368 | ₩87,316 | +2.28% | 48.6만 |
|---|
| 2025.11.24 | ₩82,237 | ₩86,378 | ₩81,661 | ₩85,775 | +4.30% | 48.4만 |
|---|
| 2025.11.21 | ₩80,696 | ₩82,358 | ₩77,869 | ₩81,661 | +1.20% | 52.2만 |
|---|
| 2025.11.20 | ₩83,992 | ₩85,225 | ₩79,530 | ₩80,066 | -4.67% | 73만 |
|---|
| 2025.11.19 | ₩81,152 | ₩83,081 | ₩80,535 | ₩80,549 | -0.74% | 44.7만 |
|---|
| 2025.11.18 | ₩81,312 | ₩83,068 | ₩80,080 | ₩81,044 | -0.33% | 61.2만 |
|---|
| 2025.11.17 | ₩79,812 | ₩80,910 | ₩77,587 | ₩78,740 | -1.34% | 42.1만 |
|---|
| 2025.11.14 | ₩78,364 | ₩81,889 | ₩78,364 | ₩79,168 | +1.03% | 44.7만 |
|---|
| 2025.11.13 | ₩83,282 | ₩83,684 | ₩78,941 | ₩79,919 | -4.04% | 60만 |
|---|
| 2025.11.12 | ₩83,952 | ₩86,297 | ₩83,389 | ₩83,456 | -0.59% | 44.1만 |
|---|
| 2025.11.11 | ₩84,877 | ₩85,373 | ₩82,425 | ₩83,925 | -1.12% | 42.9만 |
|---|
| 2025.11.10 | ₩86,378 | ₩87,369 | ₩84,019 | ₩85,721 | -0.76% | 59.7만 |
|---|
| 2025.11.07 | ₩88,106 | ₩88,884 | ₩83,322 | ₩84,341 | -4.27% | 77.3만 |
|---|
| 2025.11.06 | ₩101,801 | ₩103,182 | ₩88,227 | ₩90,317 | -11.28% | 104만 |
|---|
| 2025.11.05 | ₩88,374 | ₩92,314 | ₩88,374 | ₩91,014 | +2.99% | 64.5만 |
|---|
| 2025.11.04 | ₩88,683 | ₩90,371 | ₩85,386 | ₩88,066 | -0.70% | 42.1만 |
|---|
| 2025.11.03 | ₩90,800 | ₩91,885 | ₩88,441 | ₩91,403 | +0.66% | 44.3만 |
|---|
| 2025.10.31 | ₩90,532 | ₩93,051 | ₩88,750 | ₩90,264 | -0.30% | 39.2만 |
|---|
| 2025.10.30 | ₩91,644 | ₩93,882 | ₩89,942 | ₩90,706 | -1.02% | 39.3만 |
|---|
| 2025.10.29 | ₩91,590 | ₩94,404 | ₩91,282 | ₩92,917 | +1.45% | 48.7만 |
|---|
| 2025.10.28 | ₩91,564 | ₩92,997 | ₩91,269 | ₩91,657 | +0.10% | 34만 |
|---|
| 2025.10.27 | ₩93,292 | ₩93,855 | ₩91,416 | ₩92,086 | -1.29% | 37.2만 |
|---|
| 2025.10.24 | ₩92,314 | ₩95,235 | ₩92,086 | ₩92,247 | -0.07% | 62.6만 |
|---|
| 2025.10.23 | ₩86,431 | ₩90,987 | ₩86,431 | ₩90,679 | +4.91% | 44.8만 |
|---|
| 2025.10.22 | ₩89,473 | ₩91,430 | ₩83,081 | ₩86,056 | -3.82% | 74.7만 |
|---|
| 2025.10.21 | ₩89,299 | ₩90,157 | ₩86,391 | ₩89,607 | +0.35% | 44.7만 |
|---|
| 2025.10.20 | ₩87,865 | ₩91,738 | ₩86,726 | ₩89,929 | +2.35% | 67.9만 |
|---|
| 2025.10.17 | ₩85,935 | ₩87,195 | ₩83,738 | ₩86,056 | +0.14% | 116.1만 |
|---|
| 2025.10.16 | ₩85,694 | ₩87,034 | ₩84,421 | ₩86,016 | +0.38% | 66.7만 |
|---|
| 2025.10.15 | ₩84,609 | ₩86,632 | ₩82,599 | ₩84,823 | +0.25% | 66.3만 |
|---|
| 2025.10.14 | ₩81,875 | ₩85,708 | ₩80,964 | ₩84,783 | +3.55% | 45.1만 |
|---|
| 2025.10.13 | ₩83,175 | ₩84,569 | ₩83,135 | ₩83,430 | +0.31% | 32.4만 |
|---|
| 2025.10.10 | ₩83,095 | ₩85,694 | ₩80,817 | ₩81,219 | -2.26% | 59.5만 |
|---|