티커911

텍사스 퍼시픽 랜드 과거 주가

Texas Pacific Land Corporation Common Stock · TPL · NYSE

주요 사업 분야는 석유·가스 생산입니다.

시장 데이터를 불러오는 중

텍사스 퍼시픽 랜드 과거 주가·일별 시세 (TPL) · 티커911

전체 종목

텍사스 퍼시픽 랜드 과거 주가

Texas Pacific Land Corporation Common Stock · TPL · NYSE

주요 사업 분야는 석유·가스 생산입니다.

일간2025.11.18

-1.70%

시가: ₩417,597
고가: ₩422,036
저가: ₩397,945
종가: ₩410,490
거래량: 40.8만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

271개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩482,232	₩489,847	₩480,023	₩483,128	+0.19%	21만
2026.10.08	₩469,745	₩483,102	₩469,745	₩478,846	+1.94%	32.3만
2026.10.07	₩477,039	₩479,809	₩457,017	₩462,798	-2.99%	28.6만
2026.10.06	₩460,282	₩479,140	₩459,734	₩475,339	+3.27%	39.4만
2026.10.05	₩455,799	₩467,724	₩453,269	₩461,299	+1.21%	26.9만
2026.10.02	₩450,673	₩455,866	₩448,290	₩455,303	+1.03%	29.1만
2026.10.01	₩436,312	₩452,761	₩435,268	₩450,311	+3.21%	34.9만
2026.09.30	₩441,465	₩444,971	₩434,706	₩436,084	-1.22%	33.6만
2026.09.29	₩447,206	₩456,481	₩439,604	₩439,926	-1.63%	26.9만
2026.09.28	₩460,403	₩460,951	₩451,382	₩452,573	-1.70%	25.2만
2026.09.25	₩446,858	₩459,573	₩444,623	₩456,481	+2.15%	28.8만
2026.09.24	₩452,587	₩458,623	₩447,193	₩452,707	+0.03%	34.6만
2026.09.23	—	—	—	₩449,348	—	—
2026.09.21	₩468,085	₩494,478	₩459,600	₩490,918	+4.88%	60.7만
2026.09.18	₩465,288	₩482,593	₩463,361	₩472,006	+1.44%	135.4만
2026.09.17	₩465,034	₩473,733	₩463,762	₩464,686	-0.07%	43.4만
2026.09.16	—	—	—	₩466,519	—	—
2026.09.15	—	—	—	₩497,382	—	—
2026.09.14	—	—	—	₩488,870	—	—
2026.09.11	—	—	—	₩493,996	—	—
2026.08.28	₩496,258	₩503,231	₩483,958	₩487,679	-1.73%	20만
2026.08.27	₩494,143	₩497,489	₩486,782	₩494,812	+0.14%	27.4만
2026.08.26	₩494,638	₩512,653	₩492,256	₩494,398	-0.05%	28.9만
2026.08.25	₩492,765	₩503,954	₩488,723	₩498,935	+1.25%	24.3만
2026.08.24	₩505,332	₩516,775	₩494,759	₩499,818	-1.09%	34.8만
2026.08.21	₩500,072	₩517,096	₩498,506	₩513,456	+2.68%	33만
2026.08.20	₩504,369	₩531,042	₩478,712	₩494,612	-1.93%	109.6만
2026.08.19	₩495,201	₩503,124	₩492,510	₩499,457	+0.86%	35.7만
2026.08.18	₩485,404	₩490,918	₩478,176	₩488,990	+0.74%	33.3만
2026.08.17	₩478,685	₩487,170	₩472,114	₩482,874	+0.88%	25.6만
2026.08.14	₩465,796	₩483,530	₩464,485	₩479,836	+3.01%	32.6만
2026.08.13	₩450,351	₩469,129	₩448,491	₩464,471	+3.14%	37.3만
2026.08.12	₩482,981	₩485,819	₩454,380	₩458,756	-5.02%	50.5만
2026.08.11	₩468,433	₩493,822	₩465,288	₩488,469	+4.28%	46.1만
2026.08.10	₩463,481	₩473,559	₩455,357	₩469,022	+1.20%	47.4만
2026.08.07	₩482,941	₩482,941	₩455,825	₩455,919	-5.60%	49.2만
2026.08.06	₩527,630	₩527,630	₩463,789	₩475,981	-9.79%	81.7만
2026.08.05	₩528,218	₩531,471	₩507,955	₩511,101	-3.24%	35만
2026.08.04	₩542,512	₩550,690	₩528,285	₩529,356	-2.43%	36.8만
2026.08.03	₩520,710	₩544,025	₩515,718	₩543,583	+4.39%	36.6만
2026.07.31	₩529,142	₩545,671	₩528,459	₩538,805	+1.83%	39.2만
2026.07.30	₩516,615	₩529,784	₩505,680	₩527,656	+2.14%	26.7만
2026.07.29	₩531,979	₩534,040	₩518,984	₩521,179	-2.03%	25.8만
2026.07.28	₩530,052	₩533,505	₩517,966	₩521,192	-1.67%	33.2만
2026.07.27	₩556,713	₩563,672	₩529,476	₩530,828	-4.65%	26.6만
2026.07.24	₩567,433	₩575,316	₩560,821	₩561,370	-1.07%	18.4만
2026.07.23	₩584,778	₩585,274	₩565,666	₩569,548	-2.60%	22.9만
2026.07.22	₩562,334	₩582,624	₩562,079	₩579,652	+3.08%	32.2만
2026.07.21	₩546,113	₩562,468	₩546,059	₩560,661	+2.66%	23.2만
2026.07.20	₩555,896	₩561,477	₩542,566	₩543,208	-2.28%	25.1만
2026.07.17	₩565,104	₩575,209	₩543,998	₩556,365	-1.55%	31.9만
2026.07.16	₩552,938	₩566,135	₩540,960	₩556,833	+0.70%	22.1만
2026.07.15	₩560,688	₩567,299	₩549,030	₩553,340	-1.31%	19.3만
2026.07.14	₩548,736	₩557,355	₩538,015	₩556,672	+1.45%	23.5만
2026.07.13	₩542,044	₩557,904	₩538,564	₩547,290	+0.97%	30.1만
2026.07.10	₩521,968	₩532,608	₩515,276	₩532,434	+2.01%	22.9만
2026.07.09	₩526,465	₩539,769	₩522,196	₩522,999	-0.66%	29.4만
2026.07.08	₩544,373	₩544,855	₩521,968	₩528,085	-2.99%	39.1만
2026.07.07	₩541,910	₩544,333	₩529,865	₩539,046	-0.53%	29.9만
2026.07.06	₩542,874	₩550,409	₩538,149	₩539,099	-0.70%	34.7만
2026.07.02	₩558,707	₩563,498	₩532,019	₩544,988	-2.46%	48.7만
2026.07.01	₩580,857	₩594,241	₩555,160	₩555,454	-4.37%	48만
2026.06.30	₩568,812	₩589,262	₩564,716	₩585,729	+2.97%	81.3만
2026.06.29	₩533,130	₩563,712	₩530,186	₩562,093	+5.43%	52만
2026.06.26	₩509,655	₩539,769	₩509,655	₩529,717	+3.94%	52.1만
2026.06.25	₩502,696	₩526,305	₩501,491	₩523,360	+4.11%	37.8만
2026.06.24	₩490,289	₩506,871	₩487,920	₩505,319	+3.07%	36.1만
2026.06.23	₩472,288	₩507,246	₩472,247	₩495,067	+4.82%	49.9만
2026.06.22	₩477,106	₩483,476	₩466,372	₩483,302	+1.30%	50.8만
2026.06.18	₩474,469	₩480,813	₩470,855	₩475,272	+0.17%	99.5만
2026.06.17	₩477,815	₩484,480	₩471,110	₩474,429	-0.71%	33.5만
2026.06.16	₩478,043	₩486,970	₩473,894	₩476,932	-0.23%	36.1만
2026.06.15	₩491,052	₩499,055	₩484,387	₩485,537	-1.12%	44.1만
2026.06.12	₩491,855	₩521,500	₩490,650	₩507,126	+3.10%	34.2만
2026.06.11	₩508,263	₩509,789	₩491,801	₩494,598	-2.69%	49.9만
2026.06.10	₩510,820	₩521,179	₩502,040	₩502,133	-1.70%	37.6만
2026.06.09	₩528,593	₩541,294	₩509,762	₩511,408	-3.25%	36.9만
2026.06.08	₩524,645	₩543,141	₩522,959	₩530,186	+1.06%	27만
2026.06.05	₩536,610	₩536,610	₩517,645	₩521,687	-2.78%	29.1만
2026.06.04	₩538,350	₩553,674	₩532,180	₩544,359	+1.12%	42.2만
2026.06.03	₩499,216	₩550,101	₩498,078	₩544,399	+9.05%	48.6만
2026.06.02	₩495,147	₩502,227	₩483,423	₩496,298	+0.23%	45.6만
2026.06.01	₩525,247	₩530,146	₩492,591	₩492,832	-6.17%	51.9만
2026.05.29	₩528,660	₩535,566	₩523,909	₩525,983	-0.51%	134.3만
2026.05.28	₩544,747	₩552,577	₩534,924	₩537,119	-1.40%	36.6만
2026.05.27	₩528,673	₩553,554	₩524,150	₩543,503	+2.80%	43.8만
2026.05.26	₩538,470	₩548,294	₩530,199	₩535,472	-0.56%	36.9만
2026.05.22	₩527,790	₩545,202	₩525,983	₩538,069	+1.95%	28.8만
2026.05.21	₩537,895	₩544,051	₩526,920	₩531,310	-1.22%	31.5만
2026.05.20	₩526,519	₩539,099	₩515,049	₩538,738	+2.32%	55.7만
2026.05.19	₩519,519	₩530,132	₩511,957	₩528,085	+1.65%	31.4만
2026.05.18	₩513,777	₩522,222	₩511,288	₩517,431	+0.71%	24만
2026.05.15	₩515,236	₩523,333	₩512,600	₩515,504	+0.05%	43.7만
2026.05.14	₩515,276	₩529,222	₩506,309	₩519,961	+0.91%	34.8만
2026.05.13	₩530,788	₩530,788	₩502,321	₩517,297	-2.54%	44.1만
2026.05.12	₩542,285	₩548,722	₩521,152	₩537,212	-0.94%	37.4만
2026.05.11	₩530,668	₩547,090	₩526,505	₩538,872	+1.55%	34.6만
2026.05.08	₩529,436	₩543,101	₩522,263	₩527,589	-0.35%	39.5만
2026.05.07	₩568,838	₩608,749	₩530,132	₩534,121	-6.10%	64.9만
2026.05.06	₩558,640	₩571,421	₩555,267	₩561,785	+0.56%	47.7만
2026.05.05	₩578,033	₩584,993	₩566,724	₩576,092	-0.34%	34.8만
2026.05.04	₩580,322	₩591,952	₩578,354	₩579,291	-0.18%	28.7만
2026.05.01	₩592,019	₩592,902	₩574,593	₩580,348	-1.97%	37.4만
2026.04.30	₩578,381	₩594,174	₩570,056	₩593,799	+2.67%	42.3만
2026.04.29	₩583,627	₩590,078	₩570,324	₩587,589	+0.68%	31.9만
2026.04.28	₩593,491	₩595,592	₩572,519	₩576,708	-2.83%	35.4만
2026.04.27	₩591,778	₩601,629	₩575,249	₩584,738	-1.19%	34.3만
2026.04.24	₩585,675	₩588,164	₩572,010	₩587,428	+0.30%	26.6만
2026.04.23	₩589,985	₩596,181	₩578,662	₩587,750	-0.38%	28.8만
2026.04.22	₩596,931	₩600,933	₩579,171	₩588,218	-1.46%	30.3만
2026.04.21	₩585,916	₩595,245	₩584,203	₩585,836	-0.01%	30.1만
2026.04.20	₩568,812	₩583,547	₩563,177	₩581,954	+2.31%	31.7만
2026.04.17	₩561,598	₩571,836	₩541,669	₩565,573	+0.71%	46.9만
2026.04.16	₩560,072	₩575,503	₩558,974	₩570,511	+1.86%	31.1만
2026.04.15	₩553,594	₩567,446	₩543,637	₩558,506	+0.89%	35.2만
2026.04.14	₩552,470	₩563,190	₩546,755	₩551,680	-0.14%	49.9만
2026.04.13	₩548,736	₩565,051	₩542,860	₩557,797	+1.65%	52.3만
2026.04.10	₩518,301	₩559,376	₩517,806	₩548,696	+5.86%	126.1만
2026.04.09	₩598,242	₩598,242	₩495,749	₩505,867	-15.44%	163.4만
2026.04.08	₩584,002	₩613,473	₩578,274	₩599,969	+2.73%	50.5만
2026.04.07	₩596,757	₩608,106	₩591,965	₩601,990	+0.88%	32.6만
2026.04.06	₩591,591	₩600,933	₩584,310	₩600,745	+1.55%	27.9만
2026.04.02	₩601,093	₩610,957	₩580,777	₩594,562	-1.09%	39만
2026.04.01	₩622,347	₩635,516	₩587,254	₩587,817	-5.55%	60.7만
2026.03.31	₩627,392	₩642,422	₩623,431	₩635,142	+1.24%	49.5만
2026.03.30	₩694,713	₩695,958	₩623,136	₩625,519	-9.96%	60.9만
2026.03.27	₩700,053	₩704,563	₩681,677	₩684,916	-2.16%	41.1만
2026.03.26	₩711,175	₩720,450	₩697,376	₩699,009	-1.71%	33.6만
2026.03.25	₩716,381	₩725,241	₩709,341	₩709,823	-0.92%	33.7만
2026.03.24	₩708,083	₩729,417	₩705,393	₩716,381	+1.17%	39.5만
2026.03.23	₩688,302	₩714,481	₩680,432	₩706,491	+2.64%	41.6만
2026.03.20	₩713,972	₩726,781	₩694,887	₩695,168	-2.63%	147만
2026.03.19	₩707,789	₩722,310	₩696,506	₩712,714	+0.70%	42.7만
2026.03.18	₩710,787	₩721,521	₩704,778	₩709,448	-0.19%	39.7만
2026.03.17	₩712,527	₩714,695	₩693,428	₩708,244	-0.60%	42.9만
2026.03.16	₩710,680	₩711,858	₩692,210	₩705,179	-0.77%	39.9만
2026.03.13	₩702,650	₩726,232	₩697,577	₩710,854	+1.17%	39.2만
2026.03.12	₩701,806	₩722,779	₩699,531	₩707,963	+0.88%	45.4만
2026.03.11	₩693,281	₩705,313	₩682,574	₩702,422	+1.32%	43.1만
2026.03.10	₩712,420	₩718,710	₩680,432	₩696,975	-2.17%	53만
2026.03.09	₩706,745	₩729,417	₩695,958	₩722,444	+2.22%	56만
2026.03.06	₩702,087	₩716,167	₩692,183	₩702,690	+0.09%	37.8만
2026.03.05	₩713,022	₩728,065	₩684,943	₩700,388	-1.77%	44.6만
2026.03.04	₩696,225	₩724,077	₩689,761	₩717,519	+3.06%	49.3만
2026.03.03	₩709,877	₩709,877	₩684,126	₩700,829	-1.27%	57만
2026.03.02	₩720,048	₩722,725	₩686,843	₩710,800	-1.28%	75만
2026.02.27	₩690,524	₩706,865	₩683,899	₩701,699	+1.62%	79.5만
2026.02.26	₩675,882	₩685,973	₩657,145	₩685,973	+1.49%	68.5만
2026.02.25	₩715,725	₩721,387	₩667,664	₩682,975	-4.58%	93.1만
2026.02.24	₩674,142	₩714,481	₩661,856	₩711,951	+5.61%	87.7만
2026.02.23	₩687,914	₩732,362	₩672,108	₩673,004	-2.17%	120.6만
2026.02.20	₩653,129	₩694,338	₩642,422	₩669,029	+2.43%	102.1만
2026.02.19	₩575,503	₩657,680	₩575,503	₩651,202	+13.15%	82만
2026.02.18	₩575,503	₩596,395	₩568,878	₩589,837	+2.49%	93.6만
2026.02.17	₩579,626	₩586,277	₩556,632	₩570,712	-1.54%	83.9만
2026.02.13	₩551,011	₩583,694	₩551,011	₩578,595	+5.01%	58.5만
2026.02.12	₩554,625	₩559,443	₩544,453	₩550,610	-0.72%	45.8만
2026.02.11	₩546,059	₩561,317	₩535,687	₩553,474	+1.36%	54.3만
2026.02.10	₩506,711	₩541,669	₩506,711	₩537,520	+6.08%	91.9만
2026.02.09	₩491,333	₩506,256	₩489,820	₩501,237	+2.02%	54.2만
2026.02.06	₩469,049	₩490,717	₩465,328	₩489,887	+4.44%	44.8만
2026.02.05	₩463,628	₩465,743	₩450,084	₩462,210	-0.31%	33.9만
2026.02.04	₩448,424	₩466,131	₩448,424	₩463,709	+3.41%	38.8만
2026.02.03	₩448,357	₩459,412	₩437,222	₩449,856	+0.33%	44.3만
2026.02.02	₩455,049	₩461,099	₩449,026	₩450,606	-0.98%	34.2만
2026.01.30	₩467,911	₩471,110	₩454,728	₩466,238	-0.36%	39.3만
2026.01.29	₩486,153	₩498,961	₩468,821	₩472,729	-2.76%	38.5만
2026.01.28	₩469,785	₩478,043	₩461,032	₩474,830	+1.07%	31.8만
2026.01.27	₩457,391	₩463,802	₩450,218	₩462,009	+1.01%	25.2만
2026.01.26	₩469,825	₩472,033	₩453,042	₩457,378	-2.65%	28만
2026.01.23	₩467,791	₩479,421	₩461,099	₩464,338	-0.74%	43.6만
2026.01.22	₩461,192	₩471,056	₩458,221	₩462,785	+0.35%	40.3만
2026.01.21	₩443,405	₩465,756	₩443,405	₩463,387	+4.51%	47.4만
2026.01.20	₩474,362	₩476,437	₩438,440	₩438,815	-7.49%	38.8만
2026.01.16	₩442,723	₩453,068	₩435,723	₩451,676	+2.02%	36.9만
2026.01.15	₩435,027	₩444,342	₩428,991	₩442,923	+1.82%	23.8만
2026.01.14	₩432,779	₩445,413	₩431,976	₩437,557	+1.10%	31.6만
2026.01.13	₩421,590	₩435,723	₩419,716	₩430,731	+2.17%	34.6만
2026.01.12	₩417,575	₩421,309	₩413,024	₩415,005	-0.62%	24.2만
2026.01.09	₩410,883	₩421,295	₩409,518	₩417,401	+1.59%	46.8만
2026.01.08	₩376,085	₩409,290	₩376,085	₩405,462	+7.81%	40.7만
2026.01.07	₩393,216	₩393,966	₩376,553	₩376,607	-4.22%	28.8만
2026.01.06	₩398,382	₩403,816	₩386,538	₩393,229	-1.29%	39.4만
2026.01.05	₩410,762	₩411,472	₩391,516	₩398,222	-3.05%	52만
2026.01.02	₩382,777	₩399,199	₩376,018	₩398,797	+4.19%	38.9만
2025.12.31	₩390,392	₩392,453	₩383,366	₩384,410	-1.53%	29.8만
2025.12.30	₩397,459	₩398,837	₩390,887	₩391,717	-1.44%	25.5만
2025.12.29	₩388,130	₩396,053	₩387,461	₩394,193	+1.56%	28.9만
2025.12.26	₩393,644	₩393,644	₩378,762	₩384,838	-2.24%	29.3만
2025.12.24	₩399,132	₩400,925	₩389,469	₩396,160	-0.74%	12.4만
2025.12.23	₩408,848	₩415,487	₩394,648	₩397,941	-2.67%	34.2만
2025.12.22	₩406,868	₩414,875	₩404,637	₩405,261	-0.39%	43.9만
2025.12.19	₩401,434	₩406,560	₩397,633	₩401,005	-0.11%	122.2만
2025.12.18	₩397,347	₩409,767	₩395,246	₩399,466	+0.53%	74.7만
2025.12.17	₩372,516	₩397,945	₩370,013	₩393,930	+5.75%	78.4만
2025.12.16	₩372,422	₩372,489	₩360,337	₩366,132	-1.69%	65.7만
2025.12.15	₩376,830	₩377,392	₩362,255	₩374,581	-0.60%	62.9만
2025.12.12	₩399,453	₩399,979	₩372,721	₩374,140	-6.34%	52.8만
2025.12.11	₩394,902	₩399,970	₩390,798	₩397,187	+0.58%	32.2만
2025.12.10	₩392,600	₩398,556	₩385,177	₩398,168	+1.42%	48.7만
2025.12.09	₩403,299	₩407,086	₩390,669	₩392,957	-2.56%	29만
2025.12.08	₩408,233	₩412,556	₩398,931	₩403,365	-1.19%	42.6만
2025.12.05	₩406,734	₩416,888	₩406,395	₩412,703	+1.47%	29.1만
2025.12.04	₩404,267	₩412,203	₩400,702	₩410,325	+1.50%	31.3만
2025.12.03	₩387,907	₩409,772	₩385,342	₩408,081	+5.20%	39.8만
2025.12.02	₩389,772	₩392,145	₩380,354	₩385,752	-1.03%	46만
2025.12.01	₩385,244	₩389,366	₩380,403	₩380,876	-1.13%	41.3만
2025.11.28	₩385,900	₩389,781	₩382,714	₩385,583	-0.08%	13.7만
2025.11.26	₩386,346	₩391,052	₩383,669	₩384,967	-0.36%	26.8만
2025.11.25	₩389,246	₩390,388	₩373,975	₩385,636	-0.93%	50.5만
2025.11.24	₩397,191	₩399,837	₩389,205	₩391,128	-1.53%	78.3만
2025.11.21	₩393,992	₩405,895	₩392,815	₩399,921	+1.50%	40.1만
2025.11.20	₩407,925	₩412,221	₩393,635	₩394,180	-3.37%	35.2만
2025.11.19	₩402,277	₩408,433	₩399,190	₩404,084	+0.45%	26.1만
2025.11.18	₩417,597	₩422,036	₩397,945	₩410,490	-1.70%	40.8만
2025.11.17	₩455,049	₩456,285	₩425,493	₩427,153	-6.13%	51.4만
2025.11.14	₩436,571	₩460,626	₩436,571	₩456,231	+4.50%	43.5만
2025.11.13	₩446,127	₩457,784	₩440,104	₩441,206	-1.10%	38만
2025.11.12	₩437,610	₩450,463	₩437,610	₩448,982	+2.60%	37.3만
2025.11.11	₩445,417	₩449,165	₩439,479	₩441,304	-0.92%	20.6만
2025.11.10	₩439,743	₩446,127	₩428,282	₩443,387	+0.83%	29.6만
2025.11.07	₩455,018	₩455,018	₩418,306	₩437,958	-3.75%	52.1만
2025.11.06	₩409,098	₩467,933	₩409,098	₩451,092	+10.26%	97.5만
2025.11.05	₩404,838	₩417,914	₩404,673	₩410,013	+1.28%	28.2만
2025.11.04	₩408,206	₩412,087	₩401,523	₩407,952	-0.06%	26.6만
2025.11.03	₩420,697	₩420,880	₩408,804	₩412,515	-1.94%	31.4만
2025.10.31	₩413,073	₩423,820	₩413,073	₩420,867	+1.89%	50.1만
2025.10.30	₩412,979	₩423,263	₩412,979	₩414,229	+0.30%	33.1만
2025.10.29	₩408,206	₩419,667	₩406,506	₩412,399	+1.03%	28.7만
2025.10.28	₩413,559	₩414,733	₩407,340	₩408,210	-1.29%	23.6만
2025.10.27	₩417,851	₩419,966	₩411,369	₩414,630	-0.77%	19.6만
2025.10.24	₩421,590	₩424,829	₩414,153	₩414,287	-1.73%	21.9만
2025.10.23	₩427,099	₩427,099	₩417,441	₩418,306	-2.06%	22.7만
2025.10.22	₩415,290	₩418,034	₩405,895	₩413,051	-0.54%	42.4만
2025.10.21	₩414,835	₩423,785	₩414,287	₩414,287	-0.13%	28.4만
2025.10.20	₩423,191	₩425,270	₩416,218	₩416,888	-1.49%	38.4만
2025.10.17	₩415,460	₩419,422	₩409,785	₩418,904	+0.83%	42만
2025.10.16	₩413,354	₩421,523	₩410,133	₩418,547	+1.26%	46.6만
2025.10.15	₩408,206	₩420,894	₩408,206	₩413,448	+1.28%	44.1만
2025.10.14	₩390,049	₩410,753	₩384,798	₩404,869	+3.80%	41.6만
2025.10.13	₩400,452	₩406,533	₩397,111	₩398,048	-0.60%	31.7만
2025.10.10	₩401,514	₩406,537	₩392,591	₩396,718	-1.19%	41.2만
2025.10.09	₩424,142	₩429,268	₩404,302	₩405,882	-4.31%	37.2만
2025.10.08	₩430,918	₩430,918	₩414,898	₩425,123	-1.34%	36.4만
2025.10.07	₩435,152	₩435,152	₩422,602	₩428,108	-1.62%	24.6만
2025.10.06	₩425,614	₩438,645	₩422,558	₩435,152	+2.24%	40.7만
2025.10.03	₩431,873	₩437,204	₩421,108	₩421,987	-2.29%	34.5만
2025.10.02	₩427,309	₩435,330	₩425,614	₩431,735	+1.04%	36.8만
2025.10.01	₩414,108	₩429,758	₩413,390	₩427,380	+3.21%	39.8만
2025.09.30	₩405,944	₩418,230	₩404,044	₩416,522	+2.61%	36.6만
2025.09.29	₩422,005	₩422,005	₩409,540	₩410,722	-2.67%	28.6만
2025.09.26	₩413,314	₩429,477	₩413,314	₩425,730	+3.00%	38.3만
2025.09.25	₩417,053	₩417,927	₩409,870	₩412,921	-0.99%	29.6만
2025.09.24	₩422,040	₩428,714	₩416,816	₩417,128	-1.16%	39.2만
2025.09.23	₩391,610	₩418,021	₩391,610	₩415,469	+6.09%	65.8만
2025.09.22	₩387,430	₩395,357	₩383,682	₩391,235	+0.98%	46.1만
2025.09.19	₩405,507	₩407,028	₩387,992	₩390,405	-3.72%	128만
2025.09.18	₩408,549	₩415,714	₩406,787	₩407,434	-0.27%	38.7만
2025.09.17	₩415,067	₩420,845	₩407,314	₩407,314	-1.87%	45.1만
2025.09.16	₩413,350	₩421,206	₩413,283	₩417,427	+0.99%	32.9만
2025.09.15	₩420,412	₩426,020	₩407,474	₩412,007	-2.00%	34.7만
2025.09.12	₩422,830	₩426,493	₩416,602	₩418,097	-1.12%	32.7만
2025.09.11	₩414,117	₩420,233	₩413,037	₩418,908	+1.16%	28.7만
2025.09.10	₩405,159	₩418,306	₩405,159	₩418,302	+3.24%	27.8만
2025.09.09	₩407,126	₩410,851	₩401,469	₩401,568	-1.37%	32.3만
2025.09.08	₩402,607	₩409,223	₩399,613	₩407,126	+1.12%	42.7만
2025.09.05	₩408,451	₩412,739	₩396,629	₩396,691	-2.88%	41.3만
2025.09.04	₩402,210	₩414,420	₩402,125	₩414,420	+3.04%	27.1만
2025.09.03	₩416,834	₩416,834	₩405,699	₩405,743	-2.66%	31.7만
2025.09.02	₩415,451	₩433,965	₩415,451	₩420,394	+1.19%	51.2만
2025.08.29	₩410,892	₩418,846	₩410,892	₩416,450	+1.35%	32만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.