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 | ₩117,265 | ₩120,093 | ₩110,873 | ₩111,704 | -4.74% | 219.7만 |
| 2026.09.28–2026.10.02 | ₩112,401 | ₩117,279 | ₩108,877 | ₩116,220 | +3.40% | 203.6만 |
| 2026.09.21–2026.09.25 | ₩114,679 | ₩117,332 | ₩110,351 | ₩112,521 | -1.88% | 144.3만 |
| 2026.09.14–2026.09.18 | ₩115,242 | ₩117,935 | ₩112,682 | ₩113,902 | -1.16% | 342.3만 |
| 2026.09.08–2026.09.11 | ₩119,476 | ₩121,660 | ₩115,027 | ₩119,436 | -0.03% | 149.7만 |
| 2026.08.31–2026.09.04 | ₩119,047 | ₩120,950 | ₩115,349 | ₩118,203 | -0.71% | 202.7만 |
| 2026.08.24–2026.08.28 | ₩121,848 | ₩124,005 | ₩115,872 | ₩119,047 | -2.30% | 225.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,741 |
| ₩131,563 |
| ₩115,764 |
| ₩122,304 |
| -5.73% |
| 212.1만 |
| 2026.08.10–2026.08.14 | ₩133,962 | ₩137,017 | ₩126,685 | ₩129,741 | -3.15% | 218.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,771 | ₩137,084 | ₩111,128 | ₩132,809 | +18.82% | 385.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,269 | ₩118,391 | ₩102,485 | ₩112,227 | -2.64% | 377.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,880 | ₩118,592 | ₩105,955 | ₩116,274 | +8.79% | 1268.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,416 | ₩106,706 | ₩99,376 | ₩105,352 | +5.97% | 230.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,061 | ₩108,408 | ₩98,290 | ₩101,694 | -1.33% | 240.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩105,687 | ₩112,562 | ₩101,346 | ₩102,847 | -2.69% | 225.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,763 | ₩114,867 | ₩103,182 | ₩106,572 | +1.73% | 452.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,195 | ₩107,202 | ₩101,359 | ₩104,508 | +1.27% | 222.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,066 | ₩102,043 | ₩91,939 | ₩100,394 | +4.51% | 203만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,244 | ₩102,150 | ₩93,801 | ₩94,512 | +0.28% | 266만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,831 | ₩102,056 | ₩94,646 | ₩95,798 | -4.04% | 224.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩106,143 | ₩106,143 | ₩96,803 | ₩97,500 | -8.14% | 232.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,007 | ₩112,562 | ₩105,634 | ₩106,518 | -4.04% | 275.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,667 | ₩134,002 | ₩104,347 | ₩111,021 | -11.65% | 407.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩116,796 | ₩126,632 | ₩113,848 | ₩125,533 | +7.48% | 206.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩112,320 | ₩118,123 | ₩111,771 | ₩116,260 | +3.51% | 200.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,619 | ₩116,341 | ₩110,418 | ₩112,856 | +2.02% | 261.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,597 | ₩112,186 | ₩101,064 | ₩111,691 | +7.81% | 219.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,141 | ₩107,845 | ₩97,419 | ₩103,584 | +0.43% | 193.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,758 | ₩105,795 | ₩94,713 | ₩102,043 | +6.56% | 235.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,574 | ₩97,942 | ₩91,202 | ₩92,917 | -0.70% | 315.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,044 | ₩98,411 | ₩89,473 | ₩90,800 | -6.43% | 312.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,470 | ₩100,274 | ₩91,832 | ₩97,580 | -1.90% | 445.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩115,805 | ₩119,945 | ₩94,163 | ₩100,997 | -12.79% | 543.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩109,640 | ₩117,158 | ₩107,202 | ₩116,448 | +6.21% | 168.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,932 | ₩119,798 | ₩107,470 | ₩110,873 | -0.95% | 306.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,736 | ₩113,433 | ₩101,346 | ₩111,865 | +6.81% | 353만 |
|---|
| 2026.01.26–2026.01.30 | ₩101,976 | ₩109,413 | ₩100,743 | ₩105,714 | +3.67% | 410.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,156 | ₩104,012 | ₩96,307 | ₩101,855 | +3.77% | 200.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,981 | ₩103,302 | ₩94,967 | ₩100,622 | +5.94% | 256.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,801 | ₩97,433 | ₩90,599 | ₩94,512 | +0.76% | 230.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩91,523 | ₩94,190 | ₩89,473 | ₩92,930 | +1.54% | 120.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,667 | ₩95,999 | ₩91,054 | ₩92,542 | -1.20% | 160.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,175 | ₩94,646 | ₩87,919 | ₩93,788 | +2.87% | 256.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,689 | ₩94,833 | ₩87,879 | ₩90,237 | -2.65% | 278.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,741 | ₩92,930 | ₩86,632 | ₩90,880 | +1.27% | 260.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,237 | ₩92,113 | ₩81,661 | ₩91,858 | +11.70% | 171.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,812 | ₩85,225 | ₩77,587 | ₩81,661 | +2.32% | 273.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,378 | ₩87,369 | ₩78,364 | ₩79,168 | -8.35% | 251.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,800 | ₩103,182 | ₩83,322 | ₩84,341 | -7.11% | 332.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,292 | ₩94,404 | ₩88,750 | ₩90,264 | -3.25% | 198.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩87,865 | ₩95,235 | ₩83,081 | ₩92,247 | +4.99% | 294.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩83,175 | ₩87,195 | ₩80,964 | ₩86,056 | +3.46% | 326.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩83,095 | ₩85,694 | ₩80,817 | ₩81,219 | -2.26% | 59.5만 |
|---|