시장 데이터를 불러오는 중
전체 종목
텍사스 퍼시픽 랜드 과거 주가
Texas Pacific Land Corporation Common Stock · TPL · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Texas Pacific Land Corporation Common Stock · TPL · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩482,823 | ₩490,447 | ₩480,612 | ₩483,720 | +0.19% | 21만 |
| 2026.10.08 | ₩470,320 | ₩483,694 | ₩470,320 | ₩479,432 | +1.94% | 32.3만 |
| 2026.10.07 | ₩477,623 | ₩480,397 | ₩457,577 | ₩463,366 | -2.99% | 28.6만 |
| 2026.10.06 | ₩460,846 | ₩479,727 | ₩460,297 | ₩475,922 | +3.27% | 39.4만 |
| 2026.10.05 | ₩456,357 | ₩468,297 | ₩453,825 | ₩461,865 | +1.21% | 26.9만 |
| 2026.10.02 | ₩451,225 | ₩456,424 | ₩448,840 | ₩455,861 | +1.03% | 29.1만 |
| 2026.10.01 | ₩436,847 | ₩453,315 | ₩435,801 | ₩450,863 | +3.21% | 34.9만 |
| 2026.09.30 | ₩442,006 | ₩445,516 | ₩435,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩436,619 |
| -1.22% |
| 33.6만 |
| 2026.09.29 | ₩447,754 | ₩457,041 | ₩440,143 | ₩440,465 | -1.63% | 26.9만 |
|---|
| 2026.09.28 | ₩460,967 | ₩461,516 | ₩451,935 | ₩453,128 | -1.70% | 25.2만 |
|---|
| 2026.09.25 | ₩447,406 | ₩460,136 | ₩445,168 | ₩457,041 | +2.15% | 28.8만 |
|---|
| 2026.09.24 | ₩453,141 | ₩459,185 | ₩447,741 | ₩453,262 | +0.03% | 34.6만 |
|---|
| 2026.09.23 | ₩479,700 | ₩481,000 | ₩448,907 | ₩449,898 | -6.21% | 43.3만 |
|---|
| 2026.09.22 | ₩490,957 | ₩490,957 | ₩475,225 | ₩476,029 | -3.04% | 44.8만 |
|---|
| 2026.09.21 | ₩468,659 | ₩495,084 | ₩460,163 | ₩491,519 | +4.88% | 60.7만 |
|---|
| 2026.09.18 | ₩465,858 | ₩483,198 | ₩463,754 | ₩472,585 | +1.44% | 135.5만 |
|---|
| 2026.09.17 | ₩465,603 | ₩474,313 | ₩464,330 | ₩465,255 | -0.07% | 43.4만 |
|---|
| 2026.09.16 | ₩489,884 | ₩492,645 | ₩465,349 | ₩467,091 | -4.65% | 46.3만 |
|---|
| 2026.09.15 | ₩495,714 | ₩504,960 | ₩491,895 | ₩497,992 | +0.46% | 28.7만 |
|---|
| 2026.09.14 | ₩503,043 | ₩511,124 | ₩487,312 | ₩489,469 | -2.70% | 34.7만 |
|---|
| 2026.09.11 | ₩486,441 | ₩497,255 | ₩486,441 | ₩494,601 | +1.68% | 27.1만 |
|---|
| 2026.09.10 | ₩504,156 | ₩505,992 | ₩489,121 | ₩490,581 | -2.69% | 31만 |
|---|
| 2026.09.09 | ₩514,300 | ₩526,628 | ₩499,827 | ₩501,248 | -2.54% | 31만 |
|---|
| 2026.09.08 | ₩495,097 | ₩514,474 | ₩493,623 | ₩511,754 | +3.36% | 33.2만 |
|---|
| 2026.09.04 | ₩482,823 | ₩491,881 | ₩479,741 | ₩485,650 | +0.59% | 27.2만 |
|---|
| 2026.09.03 | ₩496,008 | ₩496,156 | ₩486,883 | ₩491,117 | -0.99% | 27.2만 |
|---|
| 2026.09.02 | ₩491,787 | ₩494,186 | ₩484,471 | ₩492,216 | +0.09% | 27.9만 |
|---|
| 2026.09.01 | ₩505,375 | ₩505,697 | ₩489,107 | ₩495,714 | -1.91% | 26.8만 |
|---|
| 2026.08.31 | ₩495,807 | ₩503,848 | ₩491,265 | ₩501,623 | +1.17% | 39.1만 |
|---|
| 2026.08.28 | ₩496,866 | ₩503,848 | ₩484,551 | ₩488,276 | -1.73% | 20만 |
|---|
| 2026.08.27 | ₩494,749 | ₩498,099 | ₩487,379 | ₩495,419 | +0.14% | 27.4만 |
|---|
| 2026.08.26 | ₩495,245 | ₩513,281 | ₩492,859 | ₩495,003 | -0.05% | 28.9만 |
|---|
| 2026.08.25 | ₩493,369 | ₩504,571 | ₩489,322 | ₩499,546 | +1.25% | 24.3만 |
|---|
| 2026.08.24 | ₩505,951 | ₩517,409 | ₩495,365 | ₩500,430 | -1.09% | 34.8만 |
|---|
| 2026.08.21 | ₩500,685 | ₩517,730 | ₩499,117 | ₩514,085 | +2.68% | 33만 |
|---|
| 2026.08.20 | ₩504,987 | ₩531,693 | ₩479,298 | ₩495,218 | -1.93% | 109.6만 |
|---|
| 2026.08.19 | ₩495,807 | ₩503,740 | ₩493,114 | ₩500,069 | +0.86% | 35.7만 |
|---|
| 2026.08.18 | ₩485,998 | ₩491,519 | ₩478,762 | ₩489,590 | +0.74% | 33.3만 |
|---|
| 2026.08.17 | ₩479,272 | ₩487,767 | ₩472,692 | ₩483,466 | +0.88% | 25.6만 |
|---|
| 2026.08.14 | ₩466,367 | ₩484,122 | ₩465,054 | ₩480,424 | +3.01% | 32.6만 |
|---|
| 2026.08.13 | ₩450,903 | ₩469,704 | ₩449,041 | ₩465,041 | +3.14% | 37.3만 |
|---|
| 2026.08.12 | ₩483,573 | ₩486,414 | ₩454,937 | ₩459,319 | -5.02% | 50.5만 |
|---|
| 2026.08.11 | ₩469,007 | ₩494,427 | ₩465,858 | ₩489,067 | +4.28% | 46.1만 |
|---|
| 2026.08.10 | ₩464,049 | ₩474,139 | ₩455,915 | ₩469,597 | +1.20% | 47.4만 |
|---|
| 2026.08.07 | ₩483,533 | ₩483,533 | ₩456,384 | ₩456,478 | -5.60% | 49.2만 |
|---|
| 2026.08.06 | ₩528,276 | ₩528,276 | ₩464,357 | ₩476,565 | -9.79% | 81.7만 |
|---|
| 2026.08.05 | ₩528,866 | ₩532,122 | ₩508,578 | ₩511,727 | -3.24% | 35만 |
|---|
| 2026.08.04 | ₩543,177 | ₩551,365 | ₩528,933 | ₩530,005 | -2.43% | 36.8만 |
|---|
| 2026.08.03 | ₩521,348 | ₩544,691 | ₩516,350 | ₩544,249 | +4.39% | 36.6만 |
|---|
| 2026.07.31 | ₩529,790 | ₩546,340 | ₩529,107 | ₩539,465 | +1.83% | 39.2만 |
|---|
| 2026.07.30 | ₩517,248 | ₩530,434 | ₩506,300 | ₩528,303 | +2.14% | 26.7만 |
|---|
| 2026.07.29 | ₩532,631 | ₩534,695 | ₩519,620 | ₩521,817 | -2.03% | 25.8만 |
|---|
| 2026.07.28 | ₩530,702 | ₩534,159 | ₩518,601 | ₩521,831 | -1.67% | 33.2만 |
|---|
| 2026.07.27 | ₩557,395 | ₩564,363 | ₩530,125 | ₩531,479 | -4.65% | 26.6만 |
|---|
| 2026.07.24 | ₩568,128 | ₩576,021 | ₩561,509 | ₩562,058 | -1.07% | 18.4만 |
|---|
| 2026.07.23 | ₩585,495 | ₩585,991 | ₩566,359 | ₩570,245 | -2.60% | 22.9만 |
|---|
| 2026.07.22 | ₩563,023 | ₩583,338 | ₩562,768 | ₩580,363 | +3.08% | 32.2만 |
|---|
| 2026.07.21 | ₩546,782 | ₩563,157 | ₩546,728 | ₩561,348 | +2.66% | 23.2만 |
|---|
| 2026.07.20 | ₩556,577 | ₩562,165 | ₩543,231 | ₩543,874 | -2.28% | 25.1만 |
|---|
| 2026.07.17 | ₩565,797 | ₩575,914 | ₩544,665 | ₩557,046 | -1.55% | 31.9만 |
|---|
| 2026.07.16 | ₩553,616 | ₩566,828 | ₩541,623 | ₩557,515 | +0.70% | 22.1만 |
|---|
| 2026.07.15 | ₩561,375 | ₩567,994 | ₩549,703 | ₩554,018 | -1.31% | 19.3만 |
|---|
| 2026.07.14 | ₩549,408 | ₩558,038 | ₩538,675 | ₩557,355 | +1.45% | 23.5만 |
|---|
| 2026.07.13 | ₩542,708 | ₩558,587 | ₩539,224 | ₩547,961 | +0.97% | 30.1만 |
|---|
| 2026.07.10 | ₩522,608 | ₩533,261 | ₩515,908 | ₩533,087 | +2.01% | 22.9만 |
|---|
| 2026.07.09 | ₩527,110 | ₩540,430 | ₩522,836 | ₩523,640 | -0.66% | 29.4만 |
|---|
| 2026.07.08 | ₩545,040 | ₩545,522 | ₩522,608 | ₩528,732 | -2.99% | 39.1만 |
|---|
| 2026.07.07 | ₩542,574 | ₩545,000 | ₩530,514 | ₩539,706 | -0.53% | 29.9만 |
|---|
| 2026.07.06 | ₩543,539 | ₩551,083 | ₩538,809 | ₩539,760 | -0.70% | 34.7만 |
|---|
| 2026.07.02 | ₩559,391 | ₩564,189 | ₩532,671 | ₩545,656 | -2.46% | 48.7만 |
|---|
| 2026.07.01 | ₩581,569 | ₩594,969 | ₩555,840 | ₩556,135 | -4.37% | 48만 |
|---|
| 2026.06.30 | ₩569,509 | ₩589,984 | ₩565,408 | ₩586,446 | +2.97% | 81.3만 |
|---|
| 2026.06.29 | ₩533,784 | ₩564,403 | ₩530,836 | ₩562,782 | +5.43% | 52만 |
|---|
| 2026.06.26 | ₩510,280 | ₩540,430 | ₩510,280 | ₩530,367 | +3.94% | 52.1만 |
|---|
| 2026.06.25 | ₩503,312 | ₩526,949 | ₩502,106 | ₩524,001 | +4.11% | 37.8만 |
|---|
| 2026.06.24 | ₩490,890 | ₩507,492 | ₩488,518 | ₩505,938 | +3.07% | 36.1만 |
|---|
| 2026.06.23 | ₩472,866 | ₩507,868 | ₩472,826 | ₩495,673 | +4.82% | 49.9만 |
|---|
| 2026.06.22 | ₩477,690 | ₩484,069 | ₩466,943 | ₩483,895 | +1.30% | 50.8만 |
|---|
| 2026.06.18 | ₩475,051 | ₩481,402 | ₩471,432 | ₩475,854 | +0.17% | 99.5만 |
|---|
| 2026.06.17 | ₩478,401 | ₩485,074 | ₩471,687 | ₩475,010 | -0.71% | 33.5만 |
|---|
| 2026.06.16 | ₩478,628 | ₩487,566 | ₩474,474 | ₩477,516 | -0.23% | 36.1만 |
|---|
| 2026.06.15 | ₩491,653 | ₩499,667 | ₩484,980 | ₩486,132 | -1.12% | 44.1만 |
|---|
| 2026.06.12 | ₩492,457 | ₩522,139 | ₩491,251 | ₩507,747 | +3.10% | 34.2만 |
|---|
| 2026.06.11 | ₩508,886 | ₩510,414 | ₩492,404 | ₩495,204 | -2.69% | 49.9만 |
|---|
| 2026.06.10 | ₩511,445 | ₩521,817 | ₩502,655 | ₩502,749 | -1.70% | 37.6만 |
|---|
| 2026.06.09 | ₩529,241 | ₩541,958 | ₩510,387 | ₩512,035 | -3.25% | 36.9만 |
|---|
| 2026.06.08 | ₩525,288 | ₩543,807 | ₩523,599 | ₩530,836 | +1.06% | 27만 |
|---|
| 2026.06.05 | ₩537,268 | ₩537,268 | ₩518,280 | ₩522,326 | -2.78% | 29.1만 |
|---|
| 2026.06.04 | ₩539,010 | ₩554,353 | ₩532,832 | ₩545,026 | +1.12% | 42.2만 |
|---|
| 2026.06.03 | ₩499,827 | ₩550,775 | ₩498,688 | ₩545,067 | +9.05% | 48.6만 |
|---|
| 2026.06.02 | ₩495,754 | ₩502,843 | ₩484,015 | ₩496,906 | +0.23% | 45.6만 |
|---|
| 2026.06.01 | ₩525,891 | ₩530,795 | ₩493,194 | ₩493,436 | -6.17% | 51.9만 |
|---|
| 2026.05.29 | ₩529,308 | ₩536,222 | ₩524,551 | ₩526,628 | -0.51% | 134.3만 |
|---|
| 2026.05.28 | ₩545,415 | ₩553,254 | ₩535,579 | ₩537,777 | -1.40% | 36.6만 |
|---|
| 2026.05.27 | ₩529,321 | ₩554,232 | ₩524,792 | ₩544,169 | +2.80% | 43.8만 |
|---|
| 2026.05.26 | ₩539,130 | ₩548,966 | ₩530,849 | ₩536,129 | -0.56% | 36.9만 |
|---|
| 2026.05.22 | ₩528,437 | ₩545,871 | ₩526,628 | ₩538,728 | +1.95% | 28.8만 |
|---|
| 2026.05.21 | ₩538,554 | ₩544,718 | ₩527,566 | ₩531,961 | -1.22% | 31.5만 |
|---|
| 2026.05.20 | ₩527,164 | ₩539,760 | ₩515,680 | ₩539,398 | +2.32% | 55.7만 |
|---|
| 2026.05.19 | ₩520,156 | ₩530,782 | ₩512,584 | ₩528,732 | +1.65% | 31.4만 |
|---|
| 2026.05.18 | ₩514,407 | ₩522,862 | ₩511,914 | ₩518,065 | +0.71% | 24만 |
|---|
| 2026.05.15 | ₩515,868 | ₩523,975 | ₩513,228 | ₩516,136 | +0.05% | 43.7만 |
|---|
| 2026.05.14 | ₩515,908 | ₩529,871 | ₩506,930 | ₩520,598 | +0.91% | 34.8만 |
|---|
| 2026.05.13 | ₩531,439 | ₩531,439 | ₩502,936 | ₩517,931 | -2.54% | 44.1만 |
|---|
| 2026.05.12 | ₩542,949 | ₩549,395 | ₩521,790 | ₩537,871 | -0.94% | 37.4만 |
|---|
| 2026.05.11 | ₩531,318 | ₩547,760 | ₩527,150 | ₩539,532 | +1.55% | 34.6만 |
|---|
| 2026.05.08 | ₩530,085 | ₩543,767 | ₩522,903 | ₩528,236 | -0.35% | 39.5만 |
|---|
| 2026.05.07 | ₩569,535 | ₩609,495 | ₩530,782 | ₩534,775 | -6.10% | 64.9만 |
|---|
| 2026.05.06 | ₩559,324 | ₩572,122 | ₩555,948 | ₩562,473 | +0.56% | 47.7만 |
|---|
| 2026.05.05 | ₩578,741 | ₩585,709 | ₩567,418 | ₩576,798 | -0.34% | 34.8만 |
|---|
| 2026.05.04 | ₩581,033 | ₩592,677 | ₩579,063 | ₩580,001 | -0.18% | 28.7만 |
|---|
| 2026.05.01 | ₩592,744 | ₩593,629 | ₩575,297 | ₩581,059 | -1.97% | 37.4만 |
|---|
| 2026.04.30 | ₩579,090 | ₩594,902 | ₩570,755 | ₩594,527 | +2.67% | 42.3만 |
|---|
| 2026.04.29 | ₩584,343 | ₩590,801 | ₩571,023 | ₩588,309 | +0.68% | 31.9만 |
|---|
| 2026.04.28 | ₩594,218 | ₩596,322 | ₩573,220 | ₩577,415 | -2.83% | 35.4만 |
|---|
| 2026.04.27 | ₩592,503 | ₩602,366 | ₩575,954 | ₩585,455 | -1.19% | 34.3만 |
|---|
| 2026.04.24 | ₩586,393 | ₩588,885 | ₩572,711 | ₩588,148 | +0.30% | 26.6만 |
|---|
| 2026.04.23 | ₩590,708 | ₩596,912 | ₩579,371 | ₩588,470 | -0.38% | 28.8만 |
|---|
| 2026.04.22 | ₩597,662 | ₩601,669 | ₩579,880 | ₩588,939 | -1.46% | 30.3만 |
|---|
| 2026.04.21 | ₩586,634 | ₩595,974 | ₩584,919 | ₩586,554 | -0.01% | 30.1만 |
|---|
| 2026.04.20 | ₩569,509 | ₩584,262 | ₩563,867 | ₩582,668 | +2.31% | 31.7만 |
|---|
| 2026.04.17 | ₩562,286 | ₩572,537 | ₩542,333 | ₩566,266 | +0.71% | 46.9만 |
|---|
| 2026.04.16 | ₩560,758 | ₩576,209 | ₩559,659 | ₩571,210 | +1.86% | 31.1만 |
|---|
| 2026.04.15 | ₩554,272 | ₩568,142 | ₩544,303 | ₩559,190 | +0.89% | 35.2만 |
|---|
| 2026.04.14 | ₩553,147 | ₩563,880 | ₩547,425 | ₩552,356 | -0.14% | 49.9만 |
|---|
| 2026.04.13 | ₩549,408 | ₩565,743 | ₩543,525 | ₩558,480 | +1.65% | 52.3만 |
|---|
| 2026.04.10 | ₩518,936 | ₩560,061 | ₩518,440 | ₩549,368 | +5.86% | 126.1만 |
|---|
| 2026.04.09 | ₩598,976 | ₩598,976 | ₩496,357 | ₩506,487 | -15.44% | 163.4만 |
|---|
| 2026.04.08 | ₩584,718 | ₩614,225 | ₩578,982 | ₩600,704 | +2.73% | 50.5만 |
|---|
| 2026.04.07 | ₩597,488 | ₩608,851 | ₩592,691 | ₩602,728 | +0.88% | 32.6만 |
|---|
| 2026.04.06 | ₩592,316 | ₩601,669 | ₩585,026 | ₩601,481 | +1.55% | 27.9만 |
|---|
| 2026.04.02 | ₩601,830 | ₩611,706 | ₩581,488 | ₩595,290 | -1.09% | 39만 |
|---|
| 2026.04.01 | ₩623,109 | ₩636,295 | ₩587,974 | ₩588,537 | -5.55% | 60.7만 |
|---|
| 2026.03.31 | ₩628,161 | ₩643,210 | ₩624,195 | ₩635,920 | +1.24% | 49.5만 |
|---|
| 2026.03.30 | ₩695,564 | ₩696,810 | ₩623,900 | ₩626,285 | -9.96% | 60.9만 |
|---|
| 2026.03.27 | ₩700,911 | ₩705,427 | ₩682,512 | ₩685,755 | -2.16% | 41.1만 |
|---|
| 2026.03.26 | ₩712,046 | ₩721,333 | ₩698,231 | ₩699,866 | -1.71% | 33.6만 |
|---|
| 2026.03.25 | ₩717,259 | ₩726,130 | ₩710,211 | ₩710,693 | -0.92% | 33.7만 |
|---|
| 2026.03.24 | ₩708,951 | ₩730,311 | ₩706,258 | ₩717,259 | +1.17% | 39.5만 |
|---|
| 2026.03.23 | ₩689,146 | ₩715,356 | ₩681,266 | ₩707,356 | +2.64% | 41.6만 |
|---|
| 2026.03.20 | ₩714,847 | ₩727,671 | ₩695,738 | ₩696,020 | -2.63% | 147만 |
|---|
| 2026.03.19 | ₩708,656 | ₩723,195 | ₩697,360 | ₩713,587 | +0.70% | 42.7만 |
|---|
| 2026.03.18 | ₩711,658 | ₩722,405 | ₩705,641 | ₩710,318 | -0.19% | 39.7만 |
|---|
| 2026.03.17 | ₩713,400 | ₩715,571 | ₩694,278 | ₩709,112 | -0.60% | 42.9만 |
|---|
| 2026.03.16 | ₩711,551 | ₩712,730 | ₩693,058 | ₩706,043 | -0.77% | 39.9만 |
|---|
| 2026.03.13 | ₩703,511 | ₩727,122 | ₩698,432 | ₩711,725 | +1.17% | 39.2만 |
|---|
| 2026.03.12 | ₩702,666 | ₩723,664 | ₩700,388 | ₩708,830 | +0.88% | 45.4만 |
|---|
| 2026.03.11 | ₩694,130 | ₩706,177 | ₩683,410 | ₩703,283 | +1.32% | 43.1만 |
|---|
| 2026.03.10 | ₩713,293 | ₩719,591 | ₩681,266 | ₩697,829 | -2.17% | 53만 |
|---|
| 2026.03.09 | ₩707,611 | ₩730,311 | ₩696,810 | ₩723,329 | +2.22% | 56만 |
|---|
| 2026.03.06 | ₩702,948 | ₩717,045 | ₩693,032 | ₩703,551 | +0.09% | 37.8만 |
|---|
| 2026.03.05 | ₩713,896 | ₩728,957 | ₩685,782 | ₩701,246 | -1.77% | 44.6만 |
|---|
| 2026.03.04 | ₩697,078 | ₩724,964 | ₩690,606 | ₩718,398 | +3.06% | 49.3만 |
|---|
| 2026.03.03 | ₩710,747 | ₩710,747 | ₩684,965 | ₩701,688 | -1.27% | 57만 |
|---|
| 2026.03.02 | ₩720,931 | ₩723,611 | ₩687,685 | ₩711,671 | -1.28% | 75만 |
|---|
| 2026.02.27 | ₩691,370 | ₩707,732 | ₩684,737 | ₩702,559 | +1.62% | 79.5만 |
|---|
| 2026.02.26 | ₩676,710 | ₩686,814 | ₩657,950 | ₩686,814 | +1.49% | 68.5만 |
|---|
| 2026.02.25 | ₩716,603 | ₩722,271 | ₩668,482 | ₩683,812 | -4.58% | 93.1만 |
|---|
| 2026.02.24 | ₩674,968 | ₩715,356 | ₩662,667 | ₩712,824 | +5.61% | 87.7만 |
|---|
| 2026.02.23 | ₩688,757 | ₩733,259 | ₩672,931 | ₩673,829 | -2.17% | 120.6만 |
|---|
| 2026.02.20 | ₩653,930 | ₩695,189 | ₩643,210 | ₩669,849 | +2.43% | 102.1만 |
|---|
| 2026.02.19 | ₩576,209 | ₩658,486 | ₩576,209 | ₩652,000 | +13.15% | 82만 |
|---|
| 2026.02.18 | ₩576,209 | ₩597,126 | ₩569,575 | ₩590,560 | +2.49% | 93.6만 |
|---|
| 2026.02.17 | ₩580,336 | ₩586,996 | ₩557,314 | ₩571,411 | -1.54% | 83.9만 |
|---|
| 2026.02.13 | ₩551,686 | ₩584,410 | ₩551,686 | ₩579,304 | +5.01% | 58.5만 |
|---|
| 2026.02.12 | ₩555,304 | ₩560,128 | ₩545,120 | ₩551,284 | -0.72% | 45.8만 |
|---|
| 2026.02.11 | ₩546,728 | ₩562,004 | ₩536,343 | ₩554,152 | +1.36% | 54.3만 |
|---|
| 2026.02.10 | ₩507,332 | ₩542,333 | ₩507,332 | ₩538,179 | +6.08% | 91.9만 |
|---|
| 2026.02.09 | ₩491,935 | ₩506,876 | ₩490,421 | ₩501,851 | +2.02% | 54.2만 |
|---|
| 2026.02.06 | ₩469,623 | ₩491,318 | ₩465,898 | ₩490,488 | +4.44% | 44.8만 |
|---|
| 2026.02.05 | ₩464,196 | ₩466,314 | ₩450,635 | ₩462,776 | -0.31% | 33.9만 |
|---|
| 2026.02.04 | ₩448,974 | ₩466,702 | ₩448,974 | ₩464,277 | +3.41% | 38.8만 |
|---|
| 2026.02.03 | ₩448,907 | ₩459,975 | ₩437,758 | ₩450,408 | +0.33% | 44.3만 |
|---|
| 2026.02.02 | ₩455,607 | ₩461,664 | ₩449,577 | ₩451,158 | -0.98% | 34.2만 |
|---|
| 2026.01.30 | ₩468,484 | ₩471,687 | ₩455,285 | ₩466,809 | -0.36% | 39.3만 |
|---|
| 2026.01.29 | ₩486,749 | ₩499,573 | ₩469,396 | ₩473,308 | -2.76% | 38.5만 |
|---|
| 2026.01.28 | ₩470,360 | ₩478,628 | ₩461,597 | ₩475,412 | +1.07% | 31.8만 |
|---|
| 2026.01.27 | ₩457,952 | ₩464,371 | ₩450,769 | ₩462,575 | +1.01% | 25.2만 |
|---|
| 2026.01.26 | ₩470,401 | ₩472,612 | ₩453,597 | ₩457,938 | -2.65% | 28만 |
|---|
| 2026.01.23 | ₩468,364 | ₩480,009 | ₩461,664 | ₩464,907 | -0.74% | 43.6만 |
|---|
| 2026.01.22 | ₩461,757 | ₩471,633 | ₩458,783 | ₩463,352 | +0.35% | 40.3만 |
|---|
| 2026.01.21 | ₩443,949 | ₩466,327 | ₩443,949 | ₩463,955 | +4.51% | 47.4만 |
|---|
| 2026.01.20 | ₩474,943 | ₩477,020 | ₩438,977 | ₩439,352 | -7.49% | 38.8만 |
|---|
| 2026.01.16 | ₩443,265 | ₩453,624 | ₩436,257 | ₩452,230 | +2.02% | 36.9만 |
|---|
| 2026.01.15 | ₩435,560 | ₩444,887 | ₩429,517 | ₩443,466 | +1.82% | 23.8만 |
|---|
| 2026.01.14 | ₩433,309 | ₩445,959 | ₩432,505 | ₩438,093 | +1.10% | 31.6만 |
|---|
| 2026.01.13 | ₩422,106 | ₩436,257 | ₩420,230 | ₩431,259 | +2.17% | 34.6만 |
|---|
| 2026.01.12 | ₩418,086 | ₩421,825 | ₩413,530 | ₩415,513 | -0.62% | 24.2만 |
|---|
| 2026.01.09 | ₩411,386 | ₩421,811 | ₩410,019 | ₩417,912 | +1.59% | 46.8만 |
|---|
| 2026.01.08 | ₩376,546 | ₩409,792 | ₩376,546 | ₩405,959 | +7.81% | 40.7만 |
|---|
| 2026.01.07 | ₩393,698 | ₩394,448 | ₩377,015 | ₩377,068 | -4.22% | 28.8만 |
|---|
| 2026.01.06 | ₩398,870 | ₩404,311 | ₩387,011 | ₩393,711 | -1.29% | 39.4만 |
|---|
| 2026.01.05 | ₩411,266 | ₩411,976 | ₩391,996 | ₩398,710 | -3.05% | 52만 |
|---|
| 2026.01.02 | ₩383,246 | ₩399,688 | ₩376,479 | ₩399,286 | +4.19% | 38.9만 |
|---|
| 2025.12.31 | ₩390,870 | ₩392,934 | ₩383,835 | ₩384,881 | -1.53% | 29.8만 |
|---|
| 2025.12.30 | ₩397,946 | ₩399,326 | ₩391,366 | ₩392,197 | -1.44% | 25.5만 |
|---|
| 2025.12.29 | ₩388,606 | ₩396,539 | ₩387,936 | ₩394,676 | +1.56% | 28.9만 |
|---|
| 2025.12.26 | ₩394,127 | ₩394,127 | ₩379,226 | ₩385,309 | -2.24% | 29.3만 |
|---|
| 2025.12.24 | ₩399,621 | ₩401,416 | ₩389,946 | ₩396,646 | -0.74% | 12.4만 |
|---|
| 2025.12.23 | ₩409,349 | ₩415,996 | ₩395,132 | ₩398,428 | -2.67% | 34.2만 |
|---|
| 2025.12.22 | ₩407,366 | ₩415,384 | ₩405,133 | ₩405,758 | -0.39% | 43.9만 |
|---|
| 2025.12.19 | ₩401,926 | ₩407,058 | ₩398,120 | ₩401,497 | -0.11% | 122.2만 |
|---|
| 2025.12.18 | ₩397,834 | ₩410,269 | ₩395,730 | ₩399,956 | +0.53% | 74.7만 |
|---|
| 2025.12.17 | ₩372,972 | ₩398,433 | ₩370,466 | ₩394,413 | +5.75% | 78.4만 |
|---|
| 2025.12.16 | ₩372,878 | ₩372,945 | ₩360,778 | ₩366,580 | -1.69% | 65.7만 |
|---|
| 2025.12.15 | ₩377,292 | ₩377,854 | ₩362,699 | ₩375,040 | -0.60% | 62.9만 |
|---|
| 2025.12.12 | ₩399,942 | ₩400,469 | ₩373,178 | ₩374,598 | -6.34% | 52.8만 |
|---|
| 2025.12.11 | ₩395,386 | ₩400,461 | ₩391,277 | ₩397,673 | +0.58% | 32.2만 |
|---|
| 2025.12.10 | ₩393,081 | ₩399,045 | ₩385,649 | ₩398,656 | +1.42% | 48.7만 |
|---|
| 2025.12.09 | ₩403,793 | ₩407,585 | ₩391,147 | ₩393,439 | -2.56% | 29만 |
|---|
| 2025.12.08 | ₩408,733 | ₩413,061 | ₩399,420 | ₩403,860 | -1.19% | 42.6만 |
|---|
| 2025.12.05 | ₩407,232 | ₩417,398 | ₩406,893 | ₩413,209 | +1.47% | 29.1만 |
|---|
| 2025.12.04 | ₩404,762 | ₩412,708 | ₩401,193 | ₩410,828 | +1.50% | 31.3만 |
|---|
| 2025.12.03 | ₩388,382 | ₩410,274 | ₩385,814 | ₩408,581 | +5.20% | 39.8만 |
|---|
| 2025.12.02 | ₩390,250 | ₩392,626 | ₩380,820 | ₩386,225 | -1.03% | 46만 |
|---|
| 2025.12.01 | ₩385,716 | ₩389,843 | ₩380,869 | ₩381,343 | -1.13% | 41.3만 |
|---|
| 2025.11.28 | ₩386,372 | ₩390,258 | ₩383,183 | ₩386,055 | -0.08% | 13.7만 |
|---|
| 2025.11.26 | ₩386,819 | ₩391,531 | ₩384,139 | ₩385,439 | -0.36% | 26.8만 |
|---|
| 2025.11.25 | ₩389,722 | ₩390,866 | ₩374,433 | ₩386,109 | -0.93% | 50.5만 |
|---|
| 2025.11.24 | ₩397,678 | ₩400,327 | ₩389,682 | ₩391,607 | -1.53% | 78.3만 |
|---|
| 2025.11.21 | ₩394,475 | ₩406,392 | ₩393,296 | ₩400,411 | +1.50% | 40.1만 |
|---|
| 2025.11.20 | ₩408,425 | ₩412,726 | ₩394,118 | ₩394,663 | -3.37% | 35.2만 |
|---|
| 2025.11.19 | ₩402,770 | ₩408,934 | ₩399,679 | ₩404,579 | +0.45% | 26.1만 |
|---|
| 2025.11.18 | ₩418,109 | ₩422,553 | ₩398,433 | ₩410,993 | -1.70% | 40.8만 |
|---|
| 2025.11.17 | ₩455,607 | ₩456,844 | ₩426,015 | ₩427,676 | -6.13% | 51.4만 |
|---|
| 2025.11.14 | ₩437,106 | ₩461,190 | ₩437,106 | ₩456,790 | +4.50% | 43.5만 |
|---|
| 2025.11.13 | ₩446,673 | ₩458,345 | ₩440,643 | ₩441,747 | -1.10% | 38만 |
|---|
| 2025.11.12 | ₩438,146 | ₩451,015 | ₩438,146 | ₩449,532 | +2.60% | 37.3만 |
|---|
| 2025.11.11 | ₩445,963 | ₩449,715 | ₩440,018 | ₩441,845 | -0.92% | 20.6만 |
|---|
| 2025.11.10 | ₩440,281 | ₩446,673 | ₩428,806 | ₩443,931 | +0.83% | 29.6만 |
|---|
| 2025.11.07 | ₩455,576 | ₩455,576 | ₩418,819 | ₩438,495 | -3.75% | 52.1만 |
|---|
| 2025.11.06 | ₩409,599 | ₩468,507 | ₩409,599 | ₩451,645 | +10.26% | 97.5만 |
|---|
| 2025.11.05 | ₩405,334 | ₩418,426 | ₩405,168 | ₩410,515 | +1.28% | 28.2만 |
|---|
| 2025.11.04 | ₩408,706 | ₩412,592 | ₩402,015 | ₩408,451 | -0.06% | 26.6만 |
|---|
| 2025.11.03 | ₩421,213 | ₩421,396 | ₩409,305 | ₩413,021 | -1.94% | 31.4만 |
|---|
| 2025.10.31 | ₩413,579 | ₩424,340 | ₩413,579 | ₩421,383 | +1.89% | 50.1만 |
|---|
| 2025.10.30 | ₩413,486 | ₩423,781 | ₩413,486 | ₩414,736 | +0.30% | 33.1만 |
|---|
| 2025.10.29 | ₩408,706 | ₩420,181 | ₩407,004 | ₩412,905 | +1.03% | 28.7만 |
|---|
| 2025.10.28 | ₩414,066 | ₩415,241 | ₩407,840 | ₩408,711 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩418,363 | ₩420,480 | ₩411,873 | ₩415,138 | -0.77% | 19.6만 |
|---|
| 2025.10.24 | ₩422,106 | ₩425,349 | ₩414,660 | ₩414,794 | -1.73% | 21.9만 |
|---|
| 2025.10.23 | ₩427,623 | ₩427,623 | ₩417,952 | ₩418,819 | -2.06% | 22.7만 |
|---|
| 2025.10.22 | ₩415,799 | ₩418,546 | ₩406,392 | ₩413,557 | -0.54% | 42.4만 |
|---|
| 2025.10.21 | ₩415,344 | ₩424,304 | ₩414,794 | ₩414,794 | -0.13% | 28.4만 |
|---|
| 2025.10.20 | ₩423,710 | ₩425,791 | ₩416,728 | ₩417,398 | -1.49% | 38.4만 |
|---|
| 2025.10.17 | ₩415,969 | ₩419,935 | ₩410,287 | ₩419,417 | +0.83% | 42만 |
|---|
| 2025.10.16 | ₩413,861 | ₩422,039 | ₩410,636 | ₩419,060 | +1.26% | 46.6만 |
|---|
| 2025.10.15 | ₩408,706 | ₩421,410 | ₩408,706 | ₩413,954 | +1.28% | 44.1만 |
|---|
| 2025.10.14 | ₩390,526 | ₩411,257 | ₩385,269 | ₩405,365 | +3.80% | 41.6만 |
|---|
| 2025.10.13 | ₩400,943 | ₩407,031 | ₩397,597 | ₩398,535 | -0.60% | 31.7만 |
|---|
| 2025.10.10 | ₩402,006 | ₩407,036 | ₩393,073 | ₩397,204 | -1.19% | 41.2만 |
|---|