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 | ₩483,370 | ₩491,004 | ₩481,157 | ₩484,269 | +0.19% | 21만 |
| 2026.10.08 | ₩470,854 | ₩484,242 | ₩470,854 | ₩479,976 | +1.94% | 32.3만 |
| 2026.10.07 | ₩478,165 | ₩480,942 | ₩458,096 | ₩463,891 | -2.99% | 28.6만 |
| 2026.10.06 | ₩461,369 | ₩480,271 | ₩460,819 | ₩476,461 | +3.27% | 39.4만 |
| 2026.10.05 | ₩456,875 | ₩468,828 | ₩454,339 | ₩462,389 | +1.21% | 26.9만 |
| 2026.10.02 | ₩451,737 | ₩456,942 | ₩449,349 | ₩456,378 | +1.03% | 29.1만 |
| 2026.10.01 | ₩437,342 | ₩453,830 | ₩436,296 | ₩451,375 | +3.21% | 34.9만 |
| 2026.09.30 | ₩442,507 | ₩446,022 | ₩435,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩437,114 |
| -1.22% |
| 33.6만 |
| 2026.09.29 | ₩448,262 | ₩457,559 | ₩440,642 | ₩440,964 | -1.63% | 26.9만 |
|---|
| 2026.09.28 | ₩461,490 | ₩462,040 | ₩452,448 | ₩453,642 | -1.70% | 25.2만 |
|---|
| 2026.09.25 | ₩447,913 | ₩460,658 | ₩445,673 | ₩457,559 | +2.15% | 28.8만 |
|---|
| 2026.09.24 | ₩453,655 | ₩459,706 | ₩448,249 | ₩453,776 | +0.03% | 34.6만 |
|---|
| 2026.09.23 | — | — | — | ₩450,409 | — | — |
|---|
| 2026.09.21 | ₩469,190 | ₩495,645 | ₩460,685 | ₩492,077 | +4.88% | 60.7만 |
|---|
| 2026.09.18 | ₩466,386 | ₩483,732 | ₩464,455 | ₩473,121 | +1.44% | 135.4만 |
|---|
| 2026.09.17 | ₩466,131 | ₩474,851 | ₩464,857 | ₩465,783 | -0.07% | 43.4만 |
|---|
| 2026.09.16 | — | — | — | ₩467,621 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩498,557 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩490,024 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩495,162 | — | — |
|---|
| 2026.08.28 | ₩497,430 | ₩504,419 | ₩485,101 | ₩488,830 | -1.73% | 20만 |
|---|
| 2026.08.27 | ₩495,310 | ₩498,664 | ₩487,932 | ₩495,981 | +0.14% | 27.4만 |
|---|
| 2026.08.26 | ₩495,806 | ₩513,863 | ₩493,418 | ₩495,565 | -0.05% | 28.9만 |
|---|
| 2026.08.25 | ₩493,928 | ₩505,143 | ₩489,877 | ₩500,113 | +1.25% | 24.3만 |
|---|
| 2026.08.24 | ₩506,525 | ₩517,995 | ₩495,927 | ₩500,998 | -1.09% | 34.8만 |
|---|
| 2026.08.21 | ₩501,253 | ₩518,317 | ₩499,683 | ₩514,668 | +2.68% | 33만 |
|---|
| 2026.08.20 | ₩505,559 | ₩532,296 | ₩479,842 | ₩495,780 | -1.93% | 109.6만 |
|---|
| 2026.08.19 | ₩496,370 | ₩504,312 | ₩493,673 | ₩500,636 | +0.86% | 35.7만 |
|---|
| 2026.08.18 | ₩486,550 | ₩492,077 | ₩479,305 | ₩490,145 | +0.74% | 33.3만 |
|---|
| 2026.08.17 | ₩479,815 | ₩488,321 | ₩473,228 | ₩484,014 | +0.88% | 25.6만 |
|---|
| 2026.08.14 | ₩466,896 | ₩484,672 | ₩465,581 | ₩480,969 | +3.01% | 32.6만 |
|---|
| 2026.08.13 | ₩451,415 | ₩470,237 | ₩449,550 | ₩465,568 | +3.14% | 37.3만 |
|---|
| 2026.08.12 | ₩484,122 | ₩486,966 | ₩455,453 | ₩459,840 | -5.02% | 50.5만 |
|---|
| 2026.08.11 | ₩469,539 | ₩494,988 | ₩466,386 | ₩489,622 | +4.28% | 46.1만 |
|---|
| 2026.08.10 | ₩464,575 | ₩474,677 | ₩456,432 | ₩470,129 | +1.20% | 47.4만 |
|---|
| 2026.08.07 | ₩484,081 | ₩484,081 | ₩456,902 | ₩456,996 | -5.60% | 49.2만 |
|---|
| 2026.08.06 | ₩528,875 | ₩528,875 | ₩464,884 | ₩477,105 | -9.79% | 81.7만 |
|---|
| 2026.08.05 | ₩529,466 | ₩532,726 | ₩509,155 | ₩512,307 | -3.24% | 35만 |
|---|
| 2026.08.04 | ₩543,793 | ₩551,990 | ₩529,533 | ₩530,606 | -2.43% | 36.8만 |
|---|
| 2026.08.03 | ₩521,940 | ₩545,309 | ₩516,936 | ₩544,866 | +4.39% | 36.6만 |
|---|
| 2026.07.31 | ₩530,391 | ₩546,959 | ₩529,707 | ₩540,077 | +1.83% | 39.2만 |
|---|
| 2026.07.30 | ₩517,834 | ₩531,035 | ₩506,874 | ₩528,902 | +2.14% | 26.7만 |
|---|
| 2026.07.29 | ₩533,235 | ₩535,301 | ₩520,209 | ₩522,409 | -2.03% | 25.8만 |
|---|
| 2026.07.28 | ₩531,304 | ₩534,765 | ₩519,189 | ₩522,423 | -1.67% | 33.2만 |
|---|
| 2026.07.27 | ₩558,027 | ₩565,003 | ₩530,727 | ₩532,082 | -4.65% | 26.6만 |
|---|
| 2026.07.24 | ₩568,773 | ₩576,674 | ₩562,146 | ₩562,696 | -1.07% | 18.4만 |
|---|
| 2026.07.23 | ₩586,159 | ₩586,655 | ₩567,002 | ₩570,892 | -2.60% | 22.9만 |
|---|
| 2026.07.22 | ₩563,661 | ₩583,999 | ₩563,407 | ₩581,021 | +3.08% | 32.2만 |
|---|
| 2026.07.21 | ₩547,402 | ₩563,796 | ₩547,348 | ₩561,985 | +2.66% | 23.2만 |
|---|
| 2026.07.20 | ₩557,209 | ₩562,803 | ₩543,847 | ₩544,491 | -2.28% | 25.1만 |
|---|
| 2026.07.17 | ₩566,438 | ₩576,567 | ₩545,282 | ₩557,678 | -1.55% | 31.9만 |
|---|
| 2026.07.16 | ₩554,244 | ₩567,471 | ₩542,237 | ₩558,148 | +0.70% | 22.1만 |
|---|
| 2026.07.15 | ₩562,011 | ₩568,639 | ₩550,327 | ₩554,646 | -1.31% | 19.3만 |
|---|
| 2026.07.14 | ₩550,031 | ₩558,671 | ₩539,286 | ₩557,987 | +1.45% | 23.5만 |
|---|
| 2026.07.13 | ₩543,324 | ₩559,221 | ₩539,836 | ₩548,583 | +0.97% | 30.1만 |
|---|
| 2026.07.10 | ₩523,201 | ₩533,866 | ₩516,493 | ₩533,691 | +2.01% | 22.9만 |
|---|
| 2026.07.09 | ₩527,708 | ₩541,043 | ₩523,429 | ₩524,234 | -0.66% | 29.4만 |
|---|
| 2026.07.08 | ₩545,658 | ₩546,141 | ₩523,201 | ₩529,331 | -2.99% | 39.1만 |
|---|
| 2026.07.07 | ₩543,190 | ₩545,618 | ₩531,116 | ₩540,319 | -0.53% | 29.9만 |
|---|
| 2026.07.06 | ₩544,155 | ₩551,708 | ₩539,420 | ₩540,372 | -0.70% | 34.7만 |
|---|
| 2026.07.02 | ₩560,026 | ₩564,829 | ₩533,276 | ₩546,275 | -2.46% | 48.7만 |
|---|
| 2026.07.01 | ₩582,228 | ₩595,644 | ₩556,471 | ₩556,766 | -4.37% | 48만 |
|---|
| 2026.06.30 | ₩570,155 | ₩590,653 | ₩566,049 | ₩587,112 | +2.97% | 81.3만 |
|---|
| 2026.06.29 | ₩534,389 | ₩565,043 | ₩531,438 | ₩563,420 | +5.43% | 52만 |
|---|
| 2026.06.26 | ₩510,858 | ₩541,043 | ₩510,858 | ₩530,968 | +3.94% | 52.1만 |
|---|
| 2026.06.25 | ₩503,882 | ₩527,547 | ₩502,675 | ₩524,596 | +4.11% | 37.8만 |
|---|
| 2026.06.24 | ₩491,446 | ₩508,068 | ₩489,072 | ₩506,512 | +3.07% | 36.1만 |
|---|
| 2026.06.23 | ₩473,403 | ₩508,444 | ₩473,362 | ₩496,236 | +4.82% | 49.9만 |
|---|
| 2026.06.22 | ₩478,232 | ₩484,618 | ₩467,473 | ₩484,443 | +1.30% | 50.8만 |
|---|
| 2026.06.18 | ₩475,589 | ₩481,948 | ₩471,967 | ₩476,394 | +0.17% | 99.5만 |
|---|
| 2026.06.17 | ₩478,943 | ₩485,624 | ₩472,222 | ₩475,549 | -0.71% | 33.5만 |
|---|
| 2026.06.16 | ₩479,171 | ₩488,119 | ₩475,012 | ₩478,058 | -0.23% | 36.1만 |
|---|
| 2026.06.15 | ₩492,211 | ₩500,233 | ₩485,530 | ₩486,684 | -1.12% | 44.1만 |
|---|
| 2026.06.12 | ₩493,016 | ₩522,731 | ₩491,809 | ₩508,323 | +3.10% | 34.2만 |
|---|
| 2026.06.11 | ₩509,463 | ₩510,993 | ₩492,962 | ₩495,766 | -2.69% | 49.9만 |
|---|
| 2026.06.10 | ₩512,026 | ₩522,409 | ₩503,225 | ₩503,319 | -1.70% | 37.6만 |
|---|
| 2026.06.09 | ₩529,841 | ₩542,572 | ₩510,966 | ₩512,616 | -3.25% | 36.9만 |
|---|
| 2026.06.08 | ₩525,884 | ₩544,424 | ₩524,193 | ₩531,438 | +1.06% | 27만 |
|---|
| 2026.06.05 | ₩537,877 | ₩537,877 | ₩518,867 | ₩522,919 | -2.78% | 29.1만 |
|---|
| 2026.06.04 | ₩539,621 | ₩554,982 | ₩533,437 | ₩545,645 | +1.12% | 42.2만 |
|---|
| 2026.06.03 | ₩500,394 | ₩551,400 | ₩499,254 | ₩545,685 | +9.05% | 48.6만 |
|---|
| 2026.06.02 | ₩496,316 | ₩503,413 | ₩484,564 | ₩497,470 | +0.23% | 45.6만 |
|---|
| 2026.06.01 | ₩526,487 | ₩531,397 | ₩493,754 | ₩493,995 | -6.17% | 51.9만 |
|---|
| 2026.05.29 | ₩529,908 | ₩536,831 | ₩525,146 | ₩527,225 | -0.51% | 134.3만 |
|---|
| 2026.05.28 | ₩546,034 | ₩553,882 | ₩536,187 | ₩538,387 | -1.40% | 36.6만 |
|---|
| 2026.05.27 | ₩529,922 | ₩554,861 | ₩525,387 | ₩544,786 | +2.80% | 43.8만 |
|---|
| 2026.05.26 | ₩539,742 | ₩549,589 | ₩531,451 | ₩536,737 | -0.56% | 36.9만 |
|---|
| 2026.05.22 | ₩529,036 | ₩546,490 | ₩527,225 | ₩539,339 | +1.95% | 28.8만 |
|---|
| 2026.05.21 | ₩539,165 | ₩545,336 | ₩528,164 | ₩532,565 | -1.22% | 31.5만 |
|---|
| 2026.05.20 | ₩527,762 | ₩540,372 | ₩516,265 | ₩540,010 | +2.32% | 55.7만 |
|---|
| 2026.05.19 | ₩520,746 | ₩531,384 | ₩513,166 | ₩529,331 | +1.65% | 31.4만 |
|---|
| 2026.05.18 | ₩514,990 | ₩523,455 | ₩512,495 | ₩518,653 | +0.71% | 24만 |
|---|
| 2026.05.15 | ₩516,453 | ₩524,569 | ₩513,810 | ₩516,721 | +0.05% | 43.7만 |
|---|
| 2026.05.14 | ₩516,493 | ₩530,472 | ₩507,505 | ₩521,188 | +0.91% | 34.8만 |
|---|
| 2026.05.13 | ₩532,041 | ₩532,041 | ₩503,507 | ₩518,519 | -2.54% | 44.1만 |
|---|
| 2026.05.12 | ₩543,565 | ₩550,018 | ₩522,382 | ₩538,481 | -0.94% | 37.4만 |
|---|
| 2026.05.11 | ₩531,921 | ₩548,381 | ₩527,748 | ₩540,144 | +1.55% | 34.6만 |
|---|
| 2026.05.08 | ₩530,686 | ₩544,384 | ₩523,496 | ₩528,835 | -0.35% | 39.5만 |
|---|
| 2026.05.07 | ₩570,181 | ₩610,186 | ₩531,384 | ₩535,382 | -6.10% | 64.9만 |
|---|
| 2026.05.06 | ₩559,959 | ₩572,771 | ₩556,578 | ₩563,111 | +0.56% | 47.7만 |
|---|
| 2026.05.05 | ₩579,398 | ₩586,374 | ₩568,062 | ₩577,452 | -0.34% | 34.8만 |
|---|
| 2026.05.04 | ₩581,692 | ₩593,350 | ₩579,720 | ₩580,659 | -0.18% | 28.7만 |
|---|
| 2026.05.01 | ₩593,417 | ₩594,302 | ₩575,950 | ₩581,719 | -1.97% | 37.4만 |
|---|
| 2026.04.30 | ₩579,747 | ₩595,577 | ₩571,402 | ₩595,201 | +2.67% | 42.3만 |
|---|
| 2026.04.29 | ₩585,005 | ₩591,472 | ₩571,670 | ₩588,976 | +0.68% | 31.9만 |
|---|
| 2026.04.28 | ₩594,893 | ₩596,999 | ₩573,871 | ₩578,070 | -2.83% | 35.4만 |
|---|
| 2026.04.27 | ₩593,175 | ₩603,049 | ₩576,607 | ₩586,119 | -1.19% | 34.3만 |
|---|
| 2026.04.24 | ₩587,058 | ₩589,553 | ₩573,361 | ₩588,815 | +0.30% | 26.6만 |
|---|
| 2026.04.23 | ₩591,378 | ₩597,589 | ₩580,028 | ₩589,137 | -0.38% | 28.8만 |
|---|
| 2026.04.22 | ₩598,340 | ₩602,351 | ₩580,538 | ₩589,607 | -1.46% | 30.3만 |
|---|
| 2026.04.21 | ₩587,299 | ₩596,650 | ₩585,582 | ₩587,219 | -0.01% | 30.1만 |
|---|
| 2026.04.20 | ₩570,155 | ₩584,925 | ₩564,507 | ₩583,328 | +2.31% | 31.7만 |
|---|
| 2026.04.17 | ₩562,924 | ₩573,186 | ₩542,948 | ₩566,908 | +0.71% | 46.9만 |
|---|
| 2026.04.16 | ₩561,394 | ₩576,862 | ₩560,294 | ₩571,858 | +1.86% | 31.1만 |
|---|
| 2026.04.15 | ₩554,901 | ₩568,786 | ₩544,920 | ₩559,825 | +0.89% | 35.2만 |
|---|
| 2026.04.14 | ₩553,774 | ₩564,520 | ₩548,046 | ₩552,983 | -0.14% | 49.9만 |
|---|
| 2026.04.13 | ₩550,031 | ₩566,385 | ₩544,142 | ₩559,114 | +1.65% | 52.3만 |
|---|
| 2026.04.10 | ₩519,525 | ₩560,697 | ₩519,028 | ₩549,991 | +5.86% | 126.1만 |
|---|
| 2026.04.09 | ₩599,655 | ₩599,655 | ₩496,920 | ₩507,062 | -15.44% | 163.4만 |
|---|
| 2026.04.08 | ₩585,381 | ₩614,922 | ₩579,639 | ₩601,386 | +2.73% | 50.5만 |
|---|
| 2026.04.07 | ₩598,166 | ₩609,542 | ₩593,363 | ₩603,411 | +0.88% | 32.6만 |
|---|
| 2026.04.06 | ₩592,987 | ₩602,351 | ₩585,690 | ₩602,164 | +1.55% | 27.9만 |
|---|
| 2026.04.02 | ₩602,512 | ₩612,400 | ₩582,148 | ₩595,966 | -1.09% | 39만 |
|---|
| 2026.04.01 | ₩623,816 | ₩637,017 | ₩588,641 | ₩589,204 | -5.55% | 60.7만 |
|---|
| 2026.03.31 | ₩628,874 | ₩643,939 | ₩624,903 | ₩636,641 | +1.24% | 49.5만 |
|---|
| 2026.03.30 | ₩696,353 | ₩697,601 | ₩624,608 | ₩626,996 | -9.96% | 60.9만 |
|---|
| 2026.03.27 | ₩701,706 | ₩706,227 | ₩683,287 | ₩686,533 | -2.16% | 41.1만 |
|---|
| 2026.03.26 | ₩712,854 | ₩722,151 | ₩699,023 | ₩700,660 | -1.71% | 33.6만 |
|---|
| 2026.03.25 | ₩718,073 | ₩726,954 | ₩711,016 | ₩711,499 | -0.92% | 33.7만 |
|---|
| 2026.03.24 | ₩709,755 | ₩731,139 | ₩707,059 | ₩718,073 | +1.17% | 39.5만 |
|---|
| 2026.03.23 | ₩689,927 | ₩716,168 | ₩682,039 | ₩708,159 | +2.64% | 41.6만 |
|---|
| 2026.03.20 | ₩715,658 | ₩728,497 | ₩696,528 | ₩696,809 | -2.63% | 147만 |
|---|
| 2026.03.19 | ₩709,460 | ₩724,016 | ₩698,151 | ₩714,397 | +0.70% | 42.7만 |
|---|
| 2026.03.18 | ₩712,465 | ₩723,224 | ₩706,442 | ₩711,124 | -0.19% | 39.7만 |
|---|
| 2026.03.17 | ₩714,209 | ₩716,382 | ₩695,065 | ₩709,916 | -0.60% | 42.9만 |
|---|
| 2026.03.16 | ₩712,358 | ₩713,538 | ₩693,845 | ₩706,844 | -0.77% | 39.9만 |
|---|
| 2026.03.13 | ₩704,309 | ₩727,946 | ₩699,224 | ₩712,532 | +1.17% | 39.2만 |
|---|
| 2026.03.12 | ₩703,463 | ₩724,485 | ₩701,183 | ₩709,634 | +0.88% | 45.4만 |
|---|
| 2026.03.11 | ₩694,918 | ₩706,978 | ₩684,185 | ₩704,080 | +1.32% | 43.1만 |
|---|
| 2026.03.10 | ₩714,102 | ₩720,407 | ₩682,039 | ₩698,620 | -2.17% | 53만 |
|---|
| 2026.03.09 | ₩708,414 | ₩731,139 | ₩697,601 | ₩724,150 | +2.22% | 56만 |
|---|
| 2026.03.06 | ₩703,745 | ₩717,858 | ₩693,818 | ₩704,349 | +0.09% | 37.8만 |
|---|
| 2026.03.05 | ₩714,705 | ₩729,784 | ₩686,560 | ₩702,041 | -1.77% | 44.6만 |
|---|
| 2026.03.04 | ₩697,869 | ₩725,787 | ₩691,389 | ₩719,213 | +3.06% | 49.3만 |
|---|
| 2026.03.03 | ₩711,553 | ₩711,553 | ₩685,742 | ₩702,484 | -1.27% | 57만 |
|---|
| 2026.03.02 | ₩721,749 | ₩724,432 | ₩688,465 | ₩712,479 | -1.28% | 75만 |
|---|
| 2026.02.27 | ₩692,154 | ₩708,534 | ₩685,514 | ₩703,356 | +1.62% | 79.5만 |
|---|
| 2026.02.26 | ₩677,478 | ₩687,593 | ₩658,696 | ₩687,593 | +1.49% | 68.5만 |
|---|
| 2026.02.25 | ₩717,415 | ₩723,090 | ₩669,241 | ₩684,588 | -4.58% | 93.1만 |
|---|
| 2026.02.24 | ₩675,734 | ₩716,168 | ₩663,418 | ₩713,632 | +5.61% | 87.7만 |
|---|
| 2026.02.23 | ₩689,538 | ₩734,091 | ₩673,695 | ₩674,593 | -2.17% | 120.6만 |
|---|
| 2026.02.20 | ₩654,672 | ₩695,978 | ₩643,939 | ₩670,609 | +2.43% | 102.1만 |
|---|
| 2026.02.19 | ₩576,862 | ₩659,233 | ₩576,862 | ₩652,740 | +13.15% | 82만 |
|---|
| 2026.02.18 | ₩576,862 | ₩597,804 | ₩570,222 | ₩591,230 | +2.49% | 93.6만 |
|---|
| 2026.02.17 | ₩580,994 | ₩587,662 | ₩557,946 | ₩572,060 | -1.54% | 83.9만 |
|---|
| 2026.02.13 | ₩552,312 | ₩585,072 | ₩552,312 | ₩579,961 | +5.01% | 58.5만 |
|---|
| 2026.02.12 | ₩555,934 | ₩560,764 | ₩545,738 | ₩551,910 | -0.72% | 45.8만 |
|---|
| 2026.02.11 | ₩547,348 | ₩562,642 | ₩536,951 | ₩554,780 | +1.36% | 54.3만 |
|---|
| 2026.02.10 | ₩507,907 | ₩542,948 | ₩507,907 | ₩538,789 | +6.08% | 91.9만 |
|---|
| 2026.02.09 | ₩492,493 | ₩507,451 | ₩490,977 | ₩502,420 | +2.02% | 54.2만 |
|---|
| 2026.02.06 | ₩470,156 | ₩491,876 | ₩466,427 | ₩491,044 | +4.44% | 44.8만 |
|---|
| 2026.02.05 | ₩464,723 | ₩466,842 | ₩451,146 | ₩463,301 | -0.31% | 33.9만 |
|---|
| 2026.02.04 | ₩449,483 | ₩467,232 | ₩449,483 | ₩464,803 | +3.41% | 38.8만 |
|---|
| 2026.02.03 | ₩449,416 | ₩460,497 | ₩438,254 | ₩450,918 | +0.33% | 44.3만 |
|---|
| 2026.02.02 | ₩456,124 | ₩462,187 | ₩450,087 | ₩451,670 | -0.98% | 34.2만 |
|---|
| 2026.01.30 | ₩469,016 | ₩472,222 | ₩455,802 | ₩467,339 | -0.36% | 39.3만 |
|---|
| 2026.01.29 | ₩487,301 | ₩500,140 | ₩469,928 | ₩473,845 | -2.76% | 38.5만 |
|---|
| 2026.01.28 | ₩470,894 | ₩479,171 | ₩462,120 | ₩475,952 | +1.07% | 31.8만 |
|---|
| 2026.01.27 | ₩458,471 | ₩464,897 | ₩451,281 | ₩463,100 | +1.01% | 25.2만 |
|---|
| 2026.01.26 | ₩470,934 | ₩473,148 | ₩454,111 | ₩458,458 | -2.65% | 28만 |
|---|
| 2026.01.23 | ₩468,895 | ₩480,553 | ₩462,187 | ₩465,434 | -0.74% | 43.6만 |
|---|
| 2026.01.22 | ₩462,281 | ₩472,168 | ₩459,303 | ₩463,878 | +0.35% | 40.3만 |
|---|
| 2026.01.21 | ₩444,452 | ₩466,856 | ₩444,452 | ₩464,481 | +4.51% | 47.4만 |
|---|
| 2026.01.20 | ₩475,482 | ₩477,561 | ₩439,475 | ₩439,851 | -7.49% | 38.8만 |
|---|
| 2026.01.16 | ₩443,768 | ₩454,138 | ₩436,752 | ₩452,743 | +2.02% | 36.9만 |
|---|
| 2026.01.15 | ₩436,054 | ₩445,391 | ₩430,004 | ₩443,969 | +1.82% | 23.8만 |
|---|
| 2026.01.14 | ₩433,800 | ₩446,464 | ₩432,995 | ₩438,590 | +1.10% | 31.6만 |
|---|
| 2026.01.13 | ₩422,585 | ₩436,752 | ₩420,707 | ₩431,748 | +2.17% | 34.6만 |
|---|
| 2026.01.12 | ₩418,560 | ₩422,303 | ₩413,999 | ₩415,985 | -0.62% | 24.2만 |
|---|
| 2026.01.09 | ₩411,853 | ₩422,290 | ₩410,484 | ₩418,386 | +1.59% | 46.8만 |
|---|
| 2026.01.08 | ₩376,973 | ₩410,256 | ₩376,973 | ₩406,420 | +7.81% | 40.7만 |
|---|
| 2026.01.07 | ₩394,144 | ₩394,896 | ₩377,442 | ₩377,496 | -4.22% | 28.8만 |
|---|
| 2026.01.06 | ₩399,323 | ₩404,769 | ₩387,450 | ₩394,158 | -1.29% | 39.4만 |
|---|
| 2026.01.05 | ₩411,732 | ₩412,443 | ₩392,441 | ₩399,162 | -3.05% | 52만 |
|---|
| 2026.01.02 | ₩383,680 | ₩400,141 | ₩376,906 | ₩399,739 | +4.19% | 38.9만 |
|---|
| 2025.12.31 | ₩391,314 | ₩393,380 | ₩384,271 | ₩385,317 | -1.53% | 29.8만 |
|---|
| 2025.12.30 | ₩398,397 | ₩399,779 | ₩391,810 | ₩392,642 | -1.44% | 25.5만 |
|---|
| 2025.12.29 | ₩389,047 | ₩396,989 | ₩388,376 | ₩395,124 | +1.56% | 28.9만 |
|---|
| 2025.12.26 | ₩394,574 | ₩394,574 | ₩379,656 | ₩385,746 | -2.24% | 29.3만 |
|---|
| 2025.12.24 | ₩400,074 | ₩401,872 | ₩390,388 | ₩397,096 | -0.74% | 12.4만 |
|---|
| 2025.12.23 | ₩409,814 | ₩416,468 | ₩395,580 | ₩398,880 | -2.67% | 34.2만 |
|---|
| 2025.12.22 | ₩407,828 | ₩415,855 | ₩405,592 | ₩406,218 | -0.39% | 43.9만 |
|---|
| 2025.12.19 | ₩402,382 | ₩407,520 | ₩398,572 | ₩401,952 | -0.11% | 122.2만 |
|---|
| 2025.12.18 | ₩398,285 | ₩410,735 | ₩396,179 | ₩400,409 | +0.53% | 74.7만 |
|---|
| 2025.12.17 | ₩373,395 | ₩398,885 | ₩370,887 | ₩394,860 | +5.75% | 78.4만 |
|---|
| 2025.12.16 | ₩373,301 | ₩373,368 | ₩361,187 | ₩366,996 | -1.69% | 65.7만 |
|---|
| 2025.12.15 | ₩377,720 | ₩378,283 | ₩363,110 | ₩375,466 | -0.60% | 62.9만 |
|---|
| 2025.12.12 | ₩400,396 | ₩400,924 | ₩373,601 | ₩375,023 | -6.34% | 52.8만 |
|---|
| 2025.12.11 | ₩395,835 | ₩400,915 | ₩391,721 | ₩398,124 | +0.58% | 32.2만 |
|---|
| 2025.12.10 | ₩393,527 | ₩399,497 | ₩386,086 | ₩399,108 | +1.42% | 48.7만 |
|---|
| 2025.12.09 | ₩404,251 | ₩408,047 | ₩391,591 | ₩393,885 | -2.56% | 29만 |
|---|
| 2025.12.08 | ₩409,197 | ₩413,530 | ₩399,873 | ₩404,318 | -1.19% | 42.6만 |
|---|
| 2025.12.05 | ₩407,694 | ₩417,872 | ₩407,354 | ₩413,677 | +1.47% | 29.1만 |
|---|
| 2025.12.04 | ₩405,221 | ₩413,176 | ₩401,648 | ₩411,294 | +1.50% | 31.3만 |
|---|
| 2025.12.03 | ₩388,823 | ₩410,739 | ₩386,252 | ₩409,045 | +5.20% | 39.8만 |
|---|
| 2025.12.02 | ₩390,692 | ₩393,071 | ₩381,252 | ₩386,663 | -1.03% | 46만 |
|---|
| 2025.12.01 | ₩386,153 | ₩390,285 | ₩381,301 | ₩381,775 | -1.13% | 41.3만 |
|---|
| 2025.11.28 | ₩386,811 | ₩390,701 | ₩383,618 | ₩386,493 | -0.08% | 13.7만 |
|---|
| 2025.11.26 | ₩387,258 | ₩391,976 | ₩384,575 | ₩385,876 | -0.36% | 26.8만 |
|---|
| 2025.11.25 | ₩390,165 | ₩391,309 | ₩374,858 | ₩386,547 | -0.93% | 50.5만 |
|---|
| 2025.11.24 | ₩398,129 | ₩400,781 | ₩390,124 | ₩392,052 | -1.53% | 78.3만 |
|---|
| 2025.11.21 | ₩394,923 | ₩406,853 | ₩393,742 | ₩400,866 | +1.50% | 40.1만 |
|---|
| 2025.11.20 | ₩408,888 | ₩413,194 | ₩394,565 | ₩395,110 | -3.37% | 35.2만 |
|---|
| 2025.11.19 | ₩403,227 | ₩409,398 | ₩400,132 | ₩405,038 | +0.45% | 26.1만 |
|---|
| 2025.11.18 | ₩418,583 | ₩423,032 | ₩398,885 | ₩411,459 | -1.70% | 40.8만 |
|---|
| 2025.11.17 | ₩456,124 | ₩457,362 | ₩426,498 | ₩428,161 | -6.13% | 51.4만 |
|---|
| 2025.11.14 | ₩437,601 | ₩461,713 | ₩437,601 | ₩457,309 | +4.50% | 43.5만 |
|---|
| 2025.11.13 | ₩447,180 | ₩458,865 | ₩441,143 | ₩442,248 | -1.10% | 38만 |
|---|
| 2025.11.12 | ₩438,643 | ₩451,527 | ₩438,643 | ₩450,042 | +2.60% | 37.3만 |
|---|
| 2025.11.11 | ₩446,469 | ₩450,225 | ₩440,517 | ₩442,346 | -0.92% | 20.6만 |
|---|
| 2025.11.10 | ₩440,781 | ₩447,180 | ₩429,293 | ₩444,434 | +0.83% | 29.6만 |
|---|
| 2025.11.07 | ₩456,092 | ₩456,092 | ₩419,294 | ₩438,992 | -3.75% | 52.1만 |
|---|
| 2025.11.06 | ₩410,064 | ₩469,038 | ₩410,064 | ₩452,157 | +10.26% | 97.5만 |
|---|
| 2025.11.05 | ₩405,793 | ₩418,900 | ₩405,628 | ₩410,981 | +1.28% | 28.2만 |
|---|
| 2025.11.04 | ₩409,170 | ₩413,060 | ₩402,471 | ₩408,915 | -0.06% | 26.6만 |
|---|
| 2025.11.03 | ₩421,691 | ₩421,874 | ₩409,769 | ₩413,489 | -1.94% | 31.4만 |
|---|
| 2025.10.31 | ₩414,048 | ₩424,821 | ₩414,048 | ₩421,861 | +1.89% | 50.1만 |
|---|
| 2025.10.30 | ₩413,955 | ₩424,262 | ₩413,955 | ₩415,207 | +0.30% | 33.1만 |
|---|
| 2025.10.29 | ₩409,170 | ₩420,658 | ₩407,466 | ₩413,373 | +1.03% | 28.7만 |
|---|
| 2025.10.28 | ₩414,536 | ₩415,712 | ₩408,302 | ₩409,174 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩418,838 | ₩420,957 | ₩412,340 | ₩415,609 | -0.77% | 19.6만 |
|---|
| 2025.10.24 | ₩422,585 | ₩425,832 | ₩415,131 | ₩415,265 | -1.73% | 21.9만 |
|---|
| 2025.10.23 | ₩428,108 | ₩428,108 | ₩418,426 | ₩419,294 | -2.06% | 22.7만 |
|---|
| 2025.10.22 | ₩416,271 | ₩419,021 | ₩406,853 | ₩414,026 | -0.54% | 42.4만 |
|---|
| 2025.10.21 | ₩415,815 | ₩424,785 | ₩415,265 | ₩415,265 | -0.13% | 28.4만 |
|---|
| 2025.10.20 | ₩424,190 | ₩426,274 | ₩417,201 | ₩417,872 | -1.49% | 38.4만 |
|---|
| 2025.10.17 | ₩416,441 | ₩420,412 | ₩410,753 | ₩419,893 | +0.83% | 42만 |
|---|
| 2025.10.16 | ₩414,330 | ₩422,518 | ₩411,102 | ₩419,535 | +1.26% | 46.6만 |
|---|
| 2025.10.15 | ₩409,170 | ₩421,888 | ₩409,170 | ₩414,424 | +1.28% | 44.1만 |
|---|
| 2025.10.14 | ₩390,969 | ₩411,723 | ₩385,706 | ₩405,825 | +3.80% | 41.6만 |
|---|
| 2025.10.13 | ₩401,398 | ₩407,493 | ₩398,048 | ₩398,987 | -0.60% | 31.7만 |
|---|
| 2025.10.10 | ₩402,462 | ₩407,497 | ₩393,518 | ₩397,655 | -1.19% | 41.2만 |
|---|
| 2025.10.09 | ₩425,143 | ₩430,281 | ₩405,257 | ₩406,840 | -4.31% | 37.2만 |
|---|
| 2025.10.08 | ₩431,936 | ₩431,936 | ₩415,877 | ₩426,127 | -1.34% | 36.4만 |
|---|
| 2025.10.07 | ₩436,179 | ₩436,179 | ₩423,600 | ₩429,118 | -1.62% | 24.6만 |
|---|
| 2025.10.06 | ₩426,619 | ₩439,681 | ₩423,555 | ₩436,179 | +2.24% | 40.7만 |
|---|
| 2025.10.03 | ₩432,893 | ₩438,236 | ₩422,102 | ₩422,983 | -2.29% | 34.5만 |
|---|
| 2025.10.02 | ₩428,318 | ₩436,358 | ₩426,619 | ₩432,754 | +1.04% | 36.8만 |
|---|
| 2025.10.01 | ₩415,086 | ₩430,773 | ₩414,366 | ₩428,389 | +3.21% | 39.8만 |
|---|
| 2025.09.30 | ₩406,902 | ₩419,218 | ₩404,998 | ₩417,505 | +2.61% | 36.6만 |
|---|
| 2025.09.29 | ₩423,001 | ₩423,001 | ₩410,507 | ₩411,692 | -2.67% | 28.6만 |
|---|
| 2025.09.26 | ₩414,290 | ₩430,491 | ₩414,290 | ₩426,735 | +3.00% | 38.3만 |
|---|
| 2025.09.25 | ₩418,037 | ₩418,914 | ₩410,838 | ₩413,896 | -0.99% | 29.6만 |
|---|
| 2025.09.24 | ₩423,037 | ₩429,727 | ₩417,800 | ₩418,113 | -1.16% | 39.2만 |
|---|
| 2025.09.23 | ₩392,535 | ₩419,008 | ₩392,535 | ₩416,450 | +6.09% | 65.8만 |
|---|
| 2025.09.22 | ₩388,345 | ₩396,291 | ₩384,588 | ₩392,159 | +0.98% | 46.1만 |
|---|
| 2025.09.19 | ₩406,464 | ₩407,989 | ₩388,908 | ₩391,327 | -3.72% | 128만 |
|---|
| 2025.09.18 | ₩409,514 | ₩416,696 | ₩407,748 | ₩408,396 | -0.27% | 38.7만 |
|---|
| 2025.09.17 | ₩416,047 | ₩421,838 | ₩408,275 | ₩408,275 | -1.87% | 45.1만 |
|---|
| 2025.09.16 | ₩414,326 | ₩422,201 | ₩414,259 | ₩418,413 | +0.99% | 32.9만 |
|---|
| 2025.09.15 | ₩421,405 | ₩427,026 | ₩408,436 | ₩412,980 | -2.00% | 34.7만 |
|---|
| 2025.09.12 | ₩423,828 | ₩427,500 | ₩417,586 | ₩419,084 | -1.12% | 32.7만 |
|---|
| 2025.09.11 | ₩415,095 | ₩421,226 | ₩414,013 | ₩419,898 | +1.16% | 28.7만 |
|---|
| 2025.09.10 | ₩406,115 | ₩419,294 | ₩406,115 | ₩419,289 | +3.24% | 27.8만 |
|---|
| 2025.09.09 | ₩408,088 | ₩411,821 | ₩402,417 | ₩402,516 | -1.37% | 32.3만 |
|---|
| 2025.09.08 | ₩403,558 | ₩410,189 | ₩400,557 | ₩408,088 | +1.12% | 42.7만 |
|---|
| 2025.09.05 | ₩409,416 | ₩413,713 | ₩397,565 | ₩397,628 | -2.88% | 41.3만 |
|---|
| 2025.09.04 | ₩403,160 | ₩415,399 | ₩403,075 | ₩415,399 | +3.04% | 27.1만 |
|---|
| 2025.09.03 | ₩417,818 | ₩417,818 | ₩406,657 | ₩406,701 | -2.66% | 31.7만 |
|---|
| 2025.09.02 | ₩416,432 | ₩434,990 | ₩416,432 | ₩421,387 | +1.19% | 51.2만 |
|---|
| 2025.08.29 | ₩411,862 | ₩419,835 | ₩411,862 | ₩417,434 | +1.35% | 32만 |
|---|