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 | ₩113,997 | ₩115,123 | ₩111,261 | ₩111,797 | -1.93% | 22.9만 |
| 2026.10.08 | ₩113,715 | ₩115,056 | ₩110,966 | ₩112,978 | -0.65% | 41.4만 |
| 2026.10.07 | ₩117,658 | ₩118,141 | ₩112,978 | ₩115,217 | -2.07% | 55.6만 |
| 2026.10.06 | ₩117,390 | ₩120,193 | ₩117,082 | ₩119,442 | +1.75% | 46만 |
| 2026.10.05 | ₩117,363 | ₩118,517 | ₩115,794 | ₩115,915 | -1.23% | 53.7만 |
| 2026.10.02 | ₩112,937 | ₩117,377 | ₩112,857 | ₩116,317 | +2.99% | 44.9만 |
| 2026.10.01 | ₩110,671 | ₩112,844 | ₩108,968 | ₩111,663 | +0.90% | 49만 |
| 2026.09.30 | ₩113,259 | ₩114,279 | ₩110,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,671 |
| -2.29% |
| 38.3만 |
| 2026.09.29 | ₩113,340 | ₩115,419 | ₩111,945 | ₩113,192 | -0.13% | 31.8만 |
|---|
| 2026.09.28 | ₩112,495 | ₩114,614 | ₩112,092 | ₩112,629 | +0.12% | 39.6만 |
|---|
| 2026.09.25 | ₩112,320 | ₩113,621 | ₩111,382 | ₩112,616 | +0.26% | 22.5만 |
|---|
| 2026.09.24 | ₩111,583 | ₩113,380 | ₩110,443 | ₩111,744 | +0.14% | 27.7만 |
|---|
| 2026.09.23 | ₩113,675 | ₩114,466 | ₩112,388 | ₩113,139 | -0.47% | 20만 |
|---|
| 2026.09.22 | ₩115,258 | ₩117,430 | ₩112,857 | ₩115,030 | -0.20% | 43.3만 |
|---|
| 2026.09.21 | ₩114,775 | ₩116,505 | ₩112,924 | ₩115,365 | +0.51% | 30.8만 |
|---|
| 2026.09.18 | ₩115,445 | ₩116,465 | ₩113,621 | ₩113,997 | -1.25% | 173.6만 |
|---|
| 2026.09.17 | ₩117,591 | ₩118,034 | ₩113,326 | ₩114,895 | -2.29% | 41.5만 |
|---|
| 2026.09.16 | ₩116,237 | ₩116,478 | ₩113,688 | ₩115,137 | -0.95% | 44.8만 |
|---|
| 2026.09.15 | ₩114,654 | ₩116,170 | ₩112,776 | ₩114,198 | -0.40% | 38.5만 |
|---|
| 2026.09.14 | ₩115,338 | ₩117,001 | ₩112,857 | ₩113,340 | -1.73% | 43.9만 |
|---|
| 2026.09.11 | ₩117,484 | ₩120,180 | ₩117,162 | ₩119,536 | +1.75% | 39만 |
|---|
| 2026.09.10 | ₩116,679 | ₩117,980 | ₩115,123 | ₩115,647 | -0.89% | 48.3만 |
|---|
| 2026.09.09 | ₩119,576 | ₩121,762 | ₩117,417 | ₩118,128 | -1.21% | 32.5만 |
|---|
| 2026.09.08 | ₩119,576 | ₩121,172 | ₩116,652 | ₩120,059 | +0.40% | 29.9만 |
|---|
| 2026.09.04 | ₩117,886 | ₩120,743 | ₩116,827 | ₩118,302 | +0.35% | 30.9만 |
|---|
| 2026.09.03 | ₩117,859 | ₩119,294 | ₩116,156 | ₩117,108 | -0.64% | 37.1만 |
|---|
| 2026.09.02 | ₩116,411 | ₩118,530 | ₩115,486 | ₩117,725 | +1.13% | 39.4만 |
|---|
| 2026.09.01 | ₩118,087 | ₩120,528 | ₩115,445 | ₩116,062 | -1.71% | 37.4만 |
|---|
| 2026.08.31 | ₩119,147 | ₩121,051 | ₩118,530 | ₩118,718 | -0.36% | 57.9만 |
|---|
| 2026.08.28 | ₩123,237 | ₩124,029 | ₩118,731 | ₩119,147 | -3.32% | 41만 |
|---|
| 2026.08.27 | ₩120,032 | ₩124,109 | ₩119,348 | ₩123,318 | +2.74% | 54.6만 |
|---|
| 2026.08.26 | ₩117,390 | ₩119,040 | ₩116,652 | ₩118,677 | +1.10% | 54.2만 |
|---|
| 2026.08.25 | ₩121,507 | ₩121,574 | ₩115,968 | ₩117,122 | -3.61% | 33.9만 |
|---|
| 2026.08.24 | ₩121,950 | ₩122,406 | ₩118,195 | ₩118,449 | -2.87% | 41.9만 |
|---|
| 2026.08.21 | ₩122,486 | ₩122,889 | ₩120,354 | ₩122,406 | -0.07% | 46.4만 |
|---|
| 2026.08.20 | ₩120,917 | ₩121,480 | ₩118,342 | ₩121,185 | +0.22% | 55.3만 |
|---|
| 2026.08.19 | ₩124,874 | ₩124,914 | ₩115,861 | ₩121,145 | -2.99% | 38.2만 |
|---|
| 2026.08.18 | ₩127,650 | ₩128,374 | ₩122,942 | ₩123,023 | -3.62% | 28.5만 |
|---|
| 2026.08.17 | ₩129,849 | ₩131,673 | ₩127,931 | ₩130,386 | +0.41% | 43.8만 |
|---|
| 2026.08.14 | ₩128,119 | ₩131,231 | ₩128,119 | ₩129,849 | +1.35% | 30.2만 |
|---|
| 2026.08.13 | ₩130,868 | ₩130,868 | ₩126,791 | ₩126,966 | -2.98% | 30.9만 |
|---|
| 2026.08.12 | ₩132,759 | ₩134,127 | ₩128,508 | ₩128,937 | -2.88% | 47.7만 |
|---|
| 2026.08.11 | ₩134,114 | ₩137,132 | ₩130,560 | ₩130,801 | -2.47% | 43.8만 |
|---|
| 2026.08.10 | ₩134,074 | ₩135,227 | ₩131,941 | ₩132,129 | -1.45% | 66.3만 |
|---|
| 2026.08.07 | ₩129,782 | ₩133,537 | ₩125,558 | ₩132,920 | +2.42% | 103만 |
|---|
| 2026.08.06 | ₩127,167 | ₩137,199 | ₩122,781 | ₩128,441 | +1.00% | 127.2만 |
|---|
| 2026.08.05 | ₩115,848 | ₩117,551 | ₩112,978 | ₩113,393 | -2.12% | 65.3만 |
|---|
| 2026.08.04 | ₩117,135 | ₩117,350 | ₩113,997 | ₩114,949 | -1.87% | 43.9만 |
|---|
| 2026.08.03 | ₩111,864 | ₩115,995 | ₩111,221 | ₩114,976 | +2.78% | 46.4만 |
|---|
| 2026.07.31 | ₩113,957 | ₩114,480 | ₩111,690 | ₩112,320 | -1.44% | 45.2만 |
|---|
| 2026.07.30 | ₩107,291 | ₩112,481 | ₩106,822 | ₩111,690 | +4.10% | 71.8만 |
|---|
| 2026.07.29 | ₩109,316 | ₩110,403 | ₩102,570 | ₩102,839 | -5.93% | 66.9만 |
|---|
| 2026.07.28 | ₩112,736 | ₩112,736 | ₩108,150 | ₩109,947 | -2.47% | 77.5만 |
|---|
| 2026.07.27 | ₩115,365 | ₩118,490 | ₩111,784 | ₩115,030 | -0.29% | 116.1만 |
|---|
| 2026.07.24 | ₩116,880 | ₩118,315 | ₩114,976 | ₩116,371 | -0.44% | 97.3만 |
|---|
| 2026.07.23 | ₩116,129 | ₩118,664 | ₩115,874 | ₩117,564 | +1.24% | 821.7만 |
|---|
| 2026.07.22 | ₩115,351 | ₩118,597 | ₩114,949 | ₩116,679 | +1.15% | 115.3만 |
|---|
| 2026.07.21 | ₩115,003 | ₩118,691 | ₩113,943 | ₩116,384 | +1.20% | 203.4만 |
|---|
| 2026.07.20 | ₩106,969 | ₩108,713 | ₩106,044 | ₩108,015 | +0.98% | 30.7만 |
|---|
| 2026.07.17 | ₩102,061 | ₩106,554 | ₩100,720 | ₩105,440 | +3.31% | 63.6만 |
|---|
| 2026.07.16 | ₩104,314 | ₩106,567 | ₩103,120 | ₩105,803 | +1.43% | 43.5만 |
|---|
| 2026.07.15 | ₩104,247 | ₩106,795 | ₩102,490 | ₩106,339 | +2.01% | 36.4만 |
|---|
| 2026.07.14 | ₩102,570 | ₩104,850 | ₩102,289 | ₩104,300 | +1.69% | 54.5만 |
|---|
| 2026.07.13 | ₩99,499 | ₩101,149 | ₩99,459 | ₩100,237 | +0.74% | 33만 |
|---|
| 2026.07.10 | ₩100,344 | ₩102,597 | ₩98,574 | ₩101,779 | +1.43% | 34.3만 |
|---|
| 2026.07.09 | ₩104,113 | ₩104,113 | ₩100,076 | ₩100,559 | -3.41% | 61.3만 |
|---|
| 2026.07.08 | ₩99,848 | ₩102,168 | ₩99,285 | ₩101,243 | +1.40% | 36만 |
|---|
| 2026.07.07 | ₩104,797 | ₩104,797 | ₩98,373 | ₩100,411 | -4.18% | 68.5만 |
|---|
| 2026.07.06 | ₩103,147 | ₩108,498 | ₩103,053 | ₩107,171 | +3.90% | 40.4만 |
|---|
| 2026.07.02 | ₩106,621 | ₩108,069 | ₩101,430 | ₩102,932 | -3.46% | 49.1만 |
|---|
| 2026.07.01 | ₩109,343 | ₩109,343 | ₩104,314 | ₩106,634 | -2.48% | 69.5만 |
|---|
| 2026.06.30 | ₩109,437 | ₩112,656 | ₩108,713 | ₩111,274 | +1.68% | 53.3만 |
|---|
| 2026.06.29 | ₩105,776 | ₩110,885 | ₩105,306 | ₩109,813 | +3.82% | 54만 |
|---|
| 2026.06.26 | ₩107,774 | ₩108,230 | ₩104,864 | ₩106,661 | -1.03% | 225.3만 |
|---|
| 2026.06.25 | ₩112,361 | ₩114,225 | ₩107,895 | ₩109,383 | -2.65% | 47만 |
|---|
| 2026.06.24 | ₩108,994 | ₩114,963 | ₩108,994 | ₩110,456 | +1.34% | 60.6만 |
|---|
| 2026.06.23 | ₩104,931 | ₩109,531 | ₩103,268 | ₩108,632 | +3.53% | 52.6만 |
|---|
| 2026.06.22 | ₩104,850 | ₩109,450 | ₩104,730 | ₩109,303 | +4.25% | 66.6만 |
|---|
| 2026.06.18 | ₩105,789 | ₩107,291 | ₩103,214 | ₩104,596 | -1.13% | 97.2만 |
|---|
| 2026.06.17 | ₩103,791 | ₩106,098 | ₩103,603 | ₩104,461 | +0.65% | 34.8만 |
|---|
| 2026.06.16 | ₩103,415 | ₩105,521 | ₩101,994 | ₩102,181 | -1.19% | 43.9만 |
|---|
| 2026.06.15 | ₩103,281 | ₩104,475 | ₩101,444 | ₩102,664 | -0.60% | 46.5만 |
|---|
| 2026.06.12 | ₩99,580 | ₩102,128 | ₩99,057 | ₩100,478 | +0.90% | 33.9만 |
|---|
| 2026.06.11 | ₩93,987 | ₩98,842 | ₩93,477 | ₩98,721 | +5.04% | 57.8만 |
|---|
| 2026.06.10 | ₩96,267 | ₩97,313 | ₩92,016 | ₩92,163 | -4.26% | 29.7만 |
|---|
| 2026.06.09 | ₩97,876 | ₩99,888 | ₩93,464 | ₩95,865 | -2.06% | 39.1만 |
|---|
| 2026.06.08 | ₩96,146 | ₩97,487 | ₩93,384 | ₩96,736 | +0.61% | 42.5만 |
|---|
| 2026.06.05 | ₩96,307 | ₩96,683 | ₩93,880 | ₩94,591 | -1.78% | 40.7만 |
|---|
| 2026.06.04 | ₩95,462 | ₩97,635 | ₩94,845 | ₩97,072 | +1.69% | 41.1만 |
|---|
| 2026.06.03 | ₩99,647 | ₩100,170 | ₩96,428 | ₩96,911 | -2.75% | 35.1만 |
|---|
| 2026.06.02 | ₩100,425 | ₩102,235 | ₩98,855 | ₩99,633 | -0.79% | 52.5만 |
|---|
| 2026.06.01 | ₩94,322 | ₩99,969 | ₩93,880 | ₩99,593 | +5.59% | 96.6만 |
|---|
| 2026.05.29 | ₩98,440 | ₩98,775 | ₩94,725 | ₩95,878 | -2.60% | 65.6만 |
|---|
| 2026.05.28 | ₩99,016 | ₩99,378 | ₩96,763 | ₩98,265 | -0.76% | 63.4만 |
|---|
| 2026.05.27 | ₩100,854 | ₩102,141 | ₩99,191 | ₩99,875 | -0.97% | 54.8만 |
|---|
| 2026.05.26 | ₩99,915 | ₩102,141 | ₩98,708 | ₩100,143 | +0.23% | 41.1만 |
|---|
| 2026.05.22 | ₩100,907 | ₩101,806 | ₩96,884 | ₩97,581 | -3.30% | 41.6만 |
|---|
| 2026.05.21 | ₩100,881 | ₩103,442 | ₩100,398 | ₩100,425 | -0.45% | 48.9만 |
|---|
| 2026.05.20 | ₩102,021 | ₩104,005 | ₩100,934 | ₩103,254 | +1.21% | 52.1만 |
|---|
| 2026.05.19 | ₩99,285 | ₩101,015 | ₩97,380 | ₩100,465 | +1.19% | 49.9만 |
|---|
| 2026.05.18 | ₩106,232 | ₩106,232 | ₩100,599 | ₩101,162 | -4.77% | 40만 |
|---|
| 2026.05.15 | ₩107,546 | ₩108,713 | ₩105,722 | ₩106,607 | -0.87% | 40.5만 |
|---|
| 2026.05.14 | ₩109,544 | ₩112,656 | ₩107,962 | ₩111,328 | +1.63% | 40.7만 |
|---|
| 2026.05.13 | ₩112,656 | ₩112,656 | ₩107,063 | ₩108,150 | -4.00% | 42.4만 |
|---|
| 2026.05.12 | ₩109,973 | ₩111,757 | ₩108,310 | ₩110,899 | +0.84% | 77.9만 |
|---|
| 2026.05.11 | ₩111,100 | ₩112,575 | ₩109,973 | ₩111,033 | -0.06% | 74.4만 |
|---|
| 2026.05.08 | ₩112,495 | ₩115,016 | ₩108,646 | ₩111,113 | -1.23% | 73.8만 |
|---|
| 2026.05.07 | ₩113,997 | ₩114,600 | ₩104,435 | ₩109,920 | -3.58% | 140.2만 |
|---|
| 2026.05.06 | ₩133,591 | ₩134,114 | ₩126,845 | ₩130,064 | -2.64% | 80.4만 |
|---|
| 2026.05.05 | ₩126,657 | ₩133,309 | ₩125,410 | ₩130,506 | +3.04% | 69.8만 |
|---|
| 2026.05.04 | ₩125,772 | ₩126,885 | ₩123,170 | ₩124,404 | -1.09% | 43.7만 |
|---|
| 2026.05.01 | ₩124,458 | ₩126,738 | ₩122,030 | ₩125,638 | +0.95% | 38.7만 |
|---|
| 2026.04.30 | ₩117,202 | ₩124,806 | ₩116,907 | ₩124,619 | +6.33% | 58.4만 |
|---|
| 2026.04.29 | ₩116,572 | ₩117,149 | ₩113,943 | ₩115,392 | -1.01% | 39.7만 |
|---|
| 2026.04.28 | ₩115,821 | ₩116,947 | ₩114,533 | ₩116,505 | +0.59% | 30.9만 |
|---|
| 2026.04.27 | ₩116,894 | ₩118,248 | ₩114,547 | ₩117,350 | +0.39% | 38.8만 |
|---|
| 2026.04.24 | ₩117,135 | ₩118,221 | ₩114,520 | ₩116,357 | -0.66% | 41.1만 |
|---|
| 2026.04.23 | ₩113,460 | ₩116,076 | ₩112,884 | ₩115,982 | +2.22% | 28.5만 |
|---|
| 2026.04.22 | ₩116,022 | ₩117,028 | ₩111,864 | ₩112,911 | -2.68% | 40.2만 |
|---|
| 2026.04.21 | ₩113,997 | ₩116,183 | ₩112,978 | ₩114,144 | +0.13% | 34만 |
|---|
| 2026.04.20 | ₩112,414 | ₩114,493 | ₩111,985 | ₩113,165 | +0.67% | 56.3만 |
|---|
| 2026.04.17 | ₩114,922 | ₩116,156 | ₩111,583 | ₩112,951 | -1.72% | 57.3만 |
|---|
| 2026.04.16 | ₩115,888 | ₩116,438 | ₩112,160 | ₩113,179 | -2.34% | 64.3만 |
|---|
| 2026.04.15 | ₩114,292 | ₩115,834 | ₩112,696 | ₩115,673 | +1.21% | 41.2만 |
|---|
| 2026.04.14 | ₩113,232 | ₩115,647 | ₩111,730 | ₩115,553 | +2.05% | 52.2만 |
|---|
| 2026.04.13 | ₩110,711 | ₩113,072 | ₩110,510 | ₩112,388 | +1.51% | 46.2만 |
|---|
| 2026.04.10 | ₩110,510 | ₩112,280 | ₩109,303 | ₩111,784 | +1.15% | 57.5만 |
|---|
| 2026.04.09 | ₩108,002 | ₩110,644 | ₩108,002 | ₩109,303 | +1.20% | 25.4만 |
|---|
| 2026.04.08 | ₩109,772 | ₩111,556 | ₩107,278 | ₩108,015 | -1.60% | 58.9만 |
|---|
| 2026.04.07 | ₩103,402 | ₩103,737 | ₩101,149 | ₩103,684 | +0.27% | 43.1만 |
|---|
| 2026.04.06 | ₩103,684 | ₩104,555 | ₩101,243 | ₩104,153 | +0.45% | 34.4만 |
|---|
| 2026.04.02 | ₩102,275 | ₩106,446 | ₩100,854 | ₩103,670 | +1.36% | 33.5만 |
|---|
| 2026.04.01 | ₩105,870 | ₩107,935 | ₩104,944 | ₩105,561 | -0.29% | 48.1만 |
|---|
| 2026.03.31 | ₩100,264 | ₩104,153 | ₩98,748 | ₩103,523 | +3.25% | 66.3만 |
|---|
| 2026.03.30 | ₩103,228 | ₩103,228 | ₩97,501 | ₩97,675 | -5.38% | 45.7만 |
|---|
| 2026.03.27 | ₩101,699 | ₩103,415 | ₩100,813 | ₩102,128 | +0.42% | 39.6만 |
|---|
| 2026.03.26 | ₩103,067 | ₩104,528 | ₩101,605 | ₩102,249 | -0.79% | 45.1만 |
|---|
| 2026.03.25 | ₩102,530 | ₩105,883 | ₩101,940 | ₩105,105 | +2.51% | 67.8만 |
|---|
| 2026.03.24 | ₩96,267 | ₩101,886 | ₩95,623 | ₩100,921 | +4.83% | 44.1만 |
|---|
| 2026.03.23 | ₩95,838 | ₩99,700 | ₩94,792 | ₩97,152 | +1.37% | 38.6만 |
|---|
| 2026.03.20 | ₩96,723 | ₩97,085 | ₩91,278 | ₩92,995 | -3.85% | 120.5만 |
|---|
| 2026.03.19 | ₩93,263 | ₩97,648 | ₩92,016 | ₩96,978 | +3.98% | 43.4만 |
|---|
| 2026.03.18 | ₩95,664 | ₩97,635 | ₩94,416 | ₩95,503 | -0.17% | 42.8만 |
|---|
| 2026.03.17 | ₩96,938 | ₩98,024 | ₩94,282 | ₩95,811 | -1.16% | 50.2만 |
|---|
| 2026.03.16 | ₩93,652 | ₩96,307 | ₩92,887 | ₩95,637 | +2.12% | 58.2만 |
|---|
| 2026.03.13 | ₩93,625 | ₩94,631 | ₩90,259 | ₩90,876 | -2.94% | 47.9만 |
|---|
| 2026.03.12 | ₩91,734 | ₩93,062 | ₩89,548 | ₩92,807 | +1.17% | 49.7만 |
|---|
| 2026.03.11 | ₩94,564 | ₩96,763 | ₩92,726 | ₩93,652 | -0.96% | 60.1만 |
|---|
| 2026.03.10 | ₩95,771 | ₩98,493 | ₩94,215 | ₩95,610 | -0.17% | 61.9만 |
|---|
| 2026.03.09 | ₩97,125 | ₩98,212 | ₩92,324 | ₩96,616 | -0.52% | 93.1만 |
|---|
| 2026.03.06 | ₩97,246 | ₩99,164 | ₩94,296 | ₩97,662 | +0.43% | 106.2만 |
|---|
| 2026.03.05 | ₩96,723 | ₩97,635 | ₩93,571 | ₩95,382 | -1.39% | 71.4만 |
|---|
| 2026.03.04 | ₩95,503 | ₩100,237 | ₩94,617 | ₩98,855 | +3.51% | 67.5만 |
|---|
| 2026.03.03 | ₩94,939 | ₩96,267 | ₩91,908 | ₩93,813 | -1.19% | 96.3만 |
|---|
| 2026.03.02 | ₩99,553 | ₩100,358 | ₩95,436 | ₩98,668 | -0.89% | 104.4만 |
|---|
| 2026.02.27 | ₩106,232 | ₩114,533 | ₩94,242 | ₩101,082 | -4.85% | 295.4만 |
|---|
| 2026.02.26 | ₩116,022 | ₩120,045 | ₩112,696 | ₩119,871 | +3.32% | 116.1만 |
|---|
| 2026.02.25 | ₩117,256 | ₩117,980 | ₩113,662 | ₩115,472 | -1.52% | 60.9만 |
|---|
| 2026.02.24 | ₩112,213 | ₩116,116 | ₩111,690 | ₩115,164 | +2.63% | 33.8만 |
|---|
| 2026.02.23 | ₩115,901 | ₩117,014 | ₩112,388 | ₩113,983 | -1.65% | 37만 |
|---|
| 2026.02.20 | ₩113,997 | ₩117,256 | ₩113,863 | ₩116,545 | +2.24% | 41.6만 |
|---|
| 2026.02.19 | ₩109,142 | ₩113,983 | ₩107,291 | ₩113,863 | +4.33% | 44.3만 |
|---|
| 2026.02.18 | ₩110,751 | ₩112,696 | ₩108,109 | ₩108,766 | -1.79% | 52.8만 |
|---|
| 2026.02.17 | ₩109,732 | ₩112,495 | ₩107,559 | ₩110,295 | +0.51% | 29.6만 |
|---|
| 2026.02.13 | ₩109,745 | ₩112,991 | ₩107,559 | ₩110,966 | +1.11% | 43.2만 |
|---|
| 2026.02.12 | ₩115,499 | ₩117,645 | ₩109,343 | ₩109,611 | -5.10% | 57.6만 |
|---|
| 2026.02.11 | ₩117,739 | ₩119,898 | ₩113,675 | ₩114,091 | -3.10% | 60.8만 |
|---|
| 2026.02.10 | ₩112,750 | ₩116,599 | ₩111,328 | ₩115,338 | +2.30% | 66.9만 |
|---|
| 2026.02.09 | ₩112,025 | ₩116,290 | ₩111,797 | ₩112,750 | +0.65% | 77.9만 |
|---|
| 2026.02.06 | ₩109,571 | ₩113,528 | ₩108,632 | ₩111,958 | +2.18% | 65.7만 |
|---|
| 2026.02.05 | ₩103,657 | ₩107,828 | ₩102,342 | ₩107,224 | +3.44% | 65.3만 |
|---|
| 2026.02.04 | ₩110,523 | ₩110,912 | ₩101,430 | ₩105,722 | -4.34% | 99.1만 |
|---|
| 2026.02.03 | ₩109,960 | ₩110,644 | ₩107,157 | ₩110,416 | +0.41% | 65.9만 |
|---|
| 2026.02.02 | ₩104,824 | ₩108,834 | ₩104,824 | ₩107,439 | +2.49% | 57.1만 |
|---|
| 2026.01.30 | ₩105,226 | ₩108,807 | ₩104,622 | ₩105,803 | +0.55% | 179만 |
|---|
| 2026.01.29 | ₩107,291 | ₩109,504 | ₩104,824 | ₩107,103 | -0.17% | 78.5만 |
|---|
| 2026.01.28 | ₩105,440 | ₩107,533 | ₩102,959 | ₩106,460 | +0.97% | 62.7만 |
|---|
| 2026.01.27 | ₩104,287 | ₩105,414 | ₩103,026 | ₩105,320 | +0.99% | 40.9만 |
|---|
| 2026.01.26 | ₩102,061 | ₩105,159 | ₩100,827 | ₩103,724 | +1.63% | 49.7만 |
|---|
| 2026.01.23 | ₩102,852 | ₩104,099 | ₩100,505 | ₩101,940 | -0.89% | 53.9만 |
|---|
| 2026.01.22 | ₩102,705 | ₩103,751 | ₩100,156 | ₩102,986 | +0.27% | 49.5만 |
|---|
| 2026.01.21 | ₩100,706 | ₩102,731 | ₩98,091 | ₩100,948 | +0.24% | 41.6만 |
|---|
| 2026.01.20 | ₩98,239 | ₩100,478 | ₩96,388 | ₩99,419 | +1.20% | 55.9만 |
|---|
| 2026.01.16 | ₩101,457 | ₩103,388 | ₩100,076 | ₩100,706 | -0.74% | 56.5만 |
|---|
| 2026.01.15 | ₩100,331 | ₩102,530 | ₩99,781 | ₩100,813 | +0.48% | 34.1만 |
|---|
| 2026.01.14 | ₩98,413 | ₩99,834 | ₩96,321 | ₩99,097 | +0.70% | 52.5만 |
|---|
| 2026.01.13 | ₩99,580 | ₩100,237 | ₩98,024 | ₩98,627 | -0.96% | 36.9만 |
|---|
| 2026.01.12 | ₩95,060 | ₩101,927 | ₩95,047 | ₩99,580 | +4.75% | 76.4만 |
|---|
| 2026.01.09 | ₩94,108 | ₩96,643 | ₩93,974 | ₩94,591 | +0.51% | 39.1만 |
|---|
| 2026.01.08 | ₩95,610 | ₩96,830 | ₩92,941 | ₩94,108 | -1.57% | 41.2만 |
|---|
| 2026.01.07 | ₩94,752 | ₩95,623 | ₩92,686 | ₩95,342 | +0.62% | 34만 |
|---|
| 2026.01.06 | ₩95,985 | ₩95,985 | ₩90,674 | ₩95,409 | -0.60% | 65만 |
|---|
| 2026.01.05 | ₩93,880 | ₩97,514 | ₩93,880 | ₩96,280 | +2.56% | 51.1만 |
|---|
| 2026.01.02 | ₩91,077 | ₩94,269 | ₩90,876 | ₩93,008 | +2.12% | 28.9만 |
|---|
| 2025.12.31 | ₩91,171 | ₩91,439 | ₩89,548 | ₩89,883 | -1.41% | 35.7만 |
|---|
| 2025.12.30 | ₩92,337 | ₩92,726 | ₩91,037 | ₩91,090 | -1.35% | 19.2만 |
|---|
| 2025.12.29 | ₩91,600 | ₩92,726 | ₩90,151 | ₩92,083 | +0.53% | 36.8만 |
|---|
| 2025.12.26 | ₩92,539 | ₩93,571 | ₩91,640 | ₩92,619 | +0.09% | 25.8만 |
|---|
| 2025.12.24 | ₩92,056 | ₩93,169 | ₩91,238 | ₩92,445 | +0.42% | 18.7만 |
|---|
| 2025.12.23 | ₩92,901 | ₩93,518 | ₩91,130 | ₩92,069 | -0.90% | 54.4만 |
|---|
| 2025.12.22 | ₩93,746 | ₩96,079 | ₩91,546 | ₩93,303 | -0.47% | 61.9만 |
|---|
| 2025.12.19 | ₩90,433 | ₩94,725 | ₩90,433 | ₩93,866 | +3.80% | 76.7만 |
|---|
| 2025.12.18 | ₩91,090 | ₩91,613 | ₩89,923 | ₩90,607 | -0.53% | 32.2만 |
|---|
| 2025.12.17 | ₩92,485 | ₩93,035 | ₩87,992 | ₩88,542 | -4.26% | 59.2만 |
|---|
| 2025.12.16 | ₩91,238 | ₩93,679 | ₩91,090 | ₩93,156 | +2.10% | 33.7만 |
|---|
| 2025.12.15 | ₩91,251 | ₩92,364 | ₩90,634 | ₩90,943 | -0.34% | 54.7만 |
|---|
| 2025.12.12 | ₩94,443 | ₩94,537 | ₩88,368 | ₩90,312 | -4.37% | 82만 |
|---|
| 2025.12.11 | ₩89,856 | ₩94,912 | ₩87,952 | ₩94,497 | +5.16% | 59.3만 |
|---|
| 2025.12.10 | ₩91,144 | ₩93,008 | ₩89,749 | ₩90,607 | -0.59% | 59.8만 |
|---|
| 2025.12.09 | ₩92,002 | ₩92,874 | ₩91,291 | ₩91,989 | -0.01% | 34.5만 |
|---|
| 2025.12.08 | ₩92,767 | ₩93,773 | ₩91,479 | ₩92,002 | -0.82% | 42.6만 |
|---|
| 2025.12.05 | ₩92,109 | ₩92,109 | ₩89,950 | ₩90,956 | -1.25% | 49.3만 |
|---|
| 2025.12.04 | ₩89,374 | ₩93,008 | ₩89,374 | ₩92,056 | +3.00% | 36.8만 |
|---|
| 2025.12.03 | ₩89,414 | ₩91,104 | ₩86,705 | ₩90,701 | +1.44% | 43.5만 |
|---|
| 2025.12.02 | ₩90,178 | ₩91,117 | ₩88,542 | ₩89,146 | -1.15% | 95.8만 |
|---|
| 2025.12.01 | ₩89,816 | ₩90,621 | ₩88,301 | ₩89,092 | -0.81% | 35.1만 |
|---|
| 2025.11.28 | ₩90,514 | ₩92,190 | ₩90,031 | ₩91,935 | +1.57% | 24.5만 |
|---|
| 2025.11.26 | ₩89,870 | ₩91,533 | ₩88,743 | ₩90,607 | +0.82% | 49.7만 |
|---|
| 2025.11.25 | ₩85,444 | ₩87,791 | ₩84,438 | ₩87,389 | +2.28% | 48.6만 |
|---|
| 2025.11.24 | ₩82,306 | ₩86,450 | ₩81,729 | ₩85,846 | +4.30% | 48.4만 |
|---|
| 2025.11.21 | ₩80,763 | ₩82,426 | ₩77,934 | ₩81,729 | +1.20% | 52.2만 |
|---|
| 2025.11.20 | ₩84,063 | ₩85,297 | ₩79,597 | ₩80,133 | -4.67% | 73만 |
|---|
| 2025.11.19 | ₩81,219 | ₩83,151 | ₩80,603 | ₩80,616 | -0.74% | 44.7만 |
|---|
| 2025.11.18 | ₩81,380 | ₩83,137 | ₩80,147 | ₩81,112 | -0.33% | 61.2만 |
|---|
| 2025.11.17 | ₩79,878 | ₩80,978 | ₩77,652 | ₩78,805 | -1.34% | 42.1만 |
|---|
| 2025.11.14 | ₩78,430 | ₩81,957 | ₩78,430 | ₩79,235 | +1.03% | 44.7만 |
|---|
| 2025.11.13 | ₩83,352 | ₩83,754 | ₩79,007 | ₩79,986 | -4.04% | 60만 |
|---|
| 2025.11.12 | ₩84,022 | ₩86,369 | ₩83,459 | ₩83,526 | -0.59% | 44.1만 |
|---|
| 2025.11.11 | ₩84,948 | ₩85,444 | ₩82,494 | ₩83,996 | -1.12% | 42.9만 |
|---|
| 2025.11.10 | ₩86,450 | ₩87,442 | ₩84,089 | ₩85,793 | -0.76% | 59.7만 |
|---|
| 2025.11.07 | ₩88,180 | ₩88,958 | ₩83,392 | ₩84,411 | -4.27% | 77.3만 |
|---|
| 2025.11.06 | ₩101,886 | ₩103,268 | ₩88,301 | ₩90,393 | -11.28% | 104만 |
|---|
| 2025.11.05 | ₩88,448 | ₩92,391 | ₩88,448 | ₩91,090 | +2.99% | 64.5만 |
|---|
| 2025.11.04 | ₩88,757 | ₩90,446 | ₩85,457 | ₩88,140 | -0.70% | 42.1만 |
|---|
| 2025.11.03 | ₩90,876 | ₩91,962 | ₩88,515 | ₩91,479 | +0.66% | 44.3만 |
|---|
| 2025.10.31 | ₩90,607 | ₩93,129 | ₩88,824 | ₩90,339 | -0.30% | 39.2만 |
|---|
| 2025.10.30 | ₩91,721 | ₩93,960 | ₩90,017 | ₩90,782 | -1.02% | 39.3만 |
|---|
| 2025.10.29 | ₩91,667 | ₩94,483 | ₩91,358 | ₩92,995 | +1.45% | 48.7만 |
|---|
| 2025.10.28 | ₩91,640 | ₩93,075 | ₩91,345 | ₩91,734 | +0.10% | 34만 |
|---|
| 2025.10.27 | ₩93,370 | ₩93,933 | ₩91,493 | ₩92,163 | -1.29% | 37.2만 |
|---|
| 2025.10.24 | ₩92,391 | ₩95,315 | ₩92,163 | ₩92,324 | -0.07% | 62.6만 |
|---|
| 2025.10.23 | ₩86,504 | ₩91,063 | ₩86,504 | ₩90,755 | +4.91% | 44.8만 |
|---|
| 2025.10.22 | ₩89,548 | ₩91,506 | ₩83,151 | ₩86,128 | -3.82% | 74.7만 |
|---|
| 2025.10.21 | ₩89,374 | ₩90,232 | ₩86,463 | ₩89,682 | +0.35% | 44.7만 |
|---|
| 2025.10.20 | ₩87,939 | ₩91,814 | ₩86,799 | ₩90,004 | +2.35% | 67.9만 |
|---|
| 2025.10.17 | ₩86,007 | ₩87,268 | ₩83,808 | ₩86,128 | +0.14% | 116.1만 |
|---|
| 2025.10.16 | ₩85,766 | ₩87,107 | ₩84,492 | ₩86,088 | +0.38% | 66.7만 |
|---|
| 2025.10.15 | ₩84,680 | ₩86,705 | ₩82,668 | ₩84,894 | +0.25% | 66.3만 |
|---|
| 2025.10.14 | ₩81,944 | ₩85,779 | ₩81,032 | ₩84,854 | +3.55% | 45.1만 |
|---|
| 2025.10.13 | ₩83,245 | ₩84,639 | ₩83,204 | ₩83,499 | +0.31% | 32.4만 |
|---|
| 2025.10.10 | ₩83,164 | ₩85,766 | ₩80,884 | ₩81,286 | -2.26% | 59.5만 |
|---|