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 | ₩482,538 | ₩490,158 | ₩480,328 | ₩483,435 | +0.19% | 21만 |
| 2026.10.08 | ₩470,043 | ₩483,408 | ₩470,043 | ₩479,150 | +1.94% | 32.3만 |
| 2026.10.07 | ₩477,342 | ₩480,114 | ₩457,307 | ₩463,092 | -2.99% | 28.6만 |
| 2026.10.06 | ₩460,575 | ₩479,444 | ₩460,026 | ₩475,641 | +3.27% | 39.4만 |
| 2026.10.05 | ₩456,088 | ₩468,021 | ₩453,557 | ₩461,592 | +1.21% | 26.9만 |
| 2026.10.02 | ₩450,959 | ₩456,155 | ₩448,575 | ₩455,593 | +1.03% | 29.1만 |
| 2026.10.01 | ₩436,589 | ₩453,048 | ₩435,544 | ₩450,597 | +3.21% | 34.9만 |
| 2026.09.30 | ₩441,745 | ₩445,254 | ₩434,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩436,361 |
| -1.22% |
| 33.6만 |
| 2026.09.29 | ₩447,490 | ₩456,771 | ₩439,883 | ₩440,205 | -1.63% | 26.9만 |
|---|
| 2026.09.28 | ₩460,695 | ₩461,244 | ₩451,669 | ₩452,861 | -1.70% | 25.2만 |
|---|
| 2026.09.25 | ₩447,142 | ₩459,865 | ₩444,906 | ₩456,771 | +2.15% | 28.8만 |
|---|
| 2026.09.24 | ₩452,874 | ₩458,914 | ₩447,477 | ₩452,995 | +0.03% | 34.6만 |
|---|
| 2026.09.23 | — | — | — | ₩449,633 | — | — |
|---|
| 2026.09.21 | ₩468,382 | ₩494,792 | ₩459,892 | ₩491,230 | +4.88% | 60.7만 |
|---|
| 2026.09.18 | ₩465,583 | ₩482,900 | ₩463,655 | ₩472,306 | +1.44% | 135.4만 |
|---|
| 2026.09.17 | ₩465,329 | ₩474,034 | ₩464,057 | ₩464,981 | -0.07% | 43.4만 |
|---|
| 2026.09.16 | — | — | — | ₩466,815 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩497,698 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩489,181 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩494,310 | — | — |
|---|
| 2026.08.28 | ₩496,573 | ₩503,550 | ₩484,266 | ₩487,989 | -1.73% | 20만 |
|---|
| 2026.08.27 | ₩494,457 | ₩497,805 | ₩487,091 | ₩495,127 | +0.14% | 27.4만 |
|---|
| 2026.08.26 | ₩494,953 | ₩512,979 | ₩492,569 | ₩494,712 | -0.05% | 28.9만 |
|---|
| 2026.08.25 | ₩493,078 | ₩504,274 | ₩489,033 | ₩499,252 | +1.25% | 24.3만 |
|---|
| 2026.08.24 | ₩505,653 | ₩517,103 | ₩495,073 | ₩500,135 | -1.09% | 34.8만 |
|---|
| 2026.08.21 | ₩500,390 | ₩517,425 | ₩498,823 | ₩513,782 | +2.68% | 33만 |
|---|
| 2026.08.20 | ₩504,689 | ₩531,380 | ₩479,016 | ₩494,926 | -1.93% | 109.6만 |
|---|
| 2026.08.19 | ₩495,515 | ₩503,443 | ₩492,823 | ₩499,774 | +0.86% | 35.7만 |
|---|
| 2026.08.18 | ₩485,712 | ₩491,230 | ₩478,480 | ₩489,301 | +0.74% | 33.3만 |
|---|
| 2026.08.17 | ₩478,989 | ₩487,480 | ₩472,413 | ₩483,181 | +0.88% | 25.6만 |
|---|
| 2026.08.14 | ₩466,092 | ₩483,837 | ₩464,780 | ₩480,141 | +3.01% | 32.6만 |
|---|
| 2026.08.13 | ₩450,637 | ₩469,427 | ₩448,776 | ₩464,766 | +3.14% | 37.3만 |
|---|
| 2026.08.12 | ₩483,288 | ₩486,127 | ₩454,669 | ₩459,048 | -5.02% | 50.5만 |
|---|
| 2026.08.11 | ₩468,731 | ₩494,136 | ₩465,583 | ₩488,779 | +4.28% | 46.1만 |
|---|
| 2026.08.10 | ₩463,775 | ₩473,860 | ₩455,646 | ₩469,320 | +1.20% | 47.4만 |
|---|
| 2026.08.07 | ₩483,248 | ₩483,248 | ₩456,115 | ₩456,209 | -5.60% | 49.2만 |
|---|
| 2026.08.06 | ₩527,965 | ₩527,965 | ₩464,083 | ₩476,284 | -9.79% | 81.7만 |
|---|
| 2026.08.05 | ₩528,554 | ₩531,808 | ₩508,278 | ₩511,425 | -3.24% | 35만 |
|---|
| 2026.08.04 | ₩542,857 | ₩551,040 | ₩528,621 | ₩529,692 | -2.43% | 36.8만 |
|---|
| 2026.08.03 | ₩521,041 | ₩544,370 | ₩516,045 | ₩543,928 | +4.39% | 36.6만 |
|---|
| 2026.07.31 | ₩529,478 | ₩546,017 | ₩528,795 | ₩539,147 | +1.83% | 39.2만 |
|---|
| 2026.07.30 | ₩516,943 | ₩530,121 | ₩506,001 | ₩527,991 | +2.14% | 26.7만 |
|---|
| 2026.07.29 | ₩532,317 | ₩534,380 | ₩519,313 | ₩521,510 | -2.03% | 25.8만 |
|---|
| 2026.07.28 | ₩530,389 | ₩533,844 | ₩518,295 | ₩521,523 | -1.67% | 33.2만 |
|---|
| 2026.07.27 | ₩557,066 | ₩564,030 | ₩529,813 | ₩531,165 | -4.65% | 26.6만 |
|---|
| 2026.07.24 | ₩567,793 | ₩575,681 | ₩561,178 | ₩561,727 | -1.07% | 18.4만 |
|---|
| 2026.07.23 | ₩585,150 | ₩585,645 | ₩566,026 | ₩569,909 | -2.60% | 22.9만 |
|---|
| 2026.07.22 | ₩562,691 | ₩582,994 | ₩562,436 | ₩580,021 | +3.08% | 32.2만 |
|---|
| 2026.07.21 | ₩546,459 | ₩562,825 | ₩546,406 | ₩561,017 | +2.66% | 23.2만 |
|---|
| 2026.07.20 | ₩556,249 | ₩561,834 | ₩542,910 | ₩543,553 | -2.28% | 25.1만 |
|---|
| 2026.07.17 | ₩565,463 | ₩575,574 | ₩544,343 | ₩556,718 | -1.55% | 31.9만 |
|---|
| 2026.07.16 | ₩553,290 | ₩566,494 | ₩541,303 | ₩557,187 | +0.70% | 22.1만 |
|---|
| 2026.07.15 | ₩561,044 | ₩567,659 | ₩549,379 | ₩553,691 | -1.31% | 19.3만 |
|---|
| 2026.07.14 | ₩549,084 | ₩557,709 | ₩538,357 | ₩557,026 | +1.45% | 23.5만 |
|---|
| 2026.07.13 | ₩542,388 | ₩558,258 | ₩538,906 | ₩547,638 | +0.97% | 30.1만 |
|---|
| 2026.07.10 | ₩522,300 | ₩532,947 | ₩515,604 | ₩532,772 | +2.01% | 22.9만 |
|---|
| 2026.07.09 | ₩526,799 | ₩540,111 | ₩522,527 | ₩523,331 | -0.66% | 29.4만 |
|---|
| 2026.07.08 | ₩544,718 | ₩545,201 | ₩522,300 | ₩528,420 | -2.99% | 39.1만 |
|---|
| 2026.07.07 | ₩542,254 | ₩544,678 | ₩530,201 | ₩539,388 | -0.53% | 29.9만 |
|---|
| 2026.07.06 | ₩543,218 | ₩550,758 | ₩538,491 | ₩539,442 | -0.70% | 34.7만 |
|---|
| 2026.07.02 | ₩559,062 | ₩563,856 | ₩532,357 | ₩545,334 | -2.46% | 48.7만 |
|---|
| 2026.07.01 | ₩581,226 | ₩594,618 | ₩555,513 | ₩555,807 | -4.37% | 48만 |
|---|
| 2026.06.30 | ₩569,173 | ₩589,636 | ₩565,075 | ₩586,101 | +2.97% | 81.3만 |
|---|
| 2026.06.29 | ₩533,469 | ₩564,070 | ₩530,523 | ₩562,450 | +5.43% | 52만 |
|---|
| 2026.06.26 | ₩509,979 | ₩540,111 | ₩509,979 | ₩530,054 | +3.94% | 52.1만 |
|---|
| 2026.06.25 | ₩503,015 | ₩526,639 | ₩501,809 | ₩523,693 | +4.11% | 37.8만 |
|---|
| 2026.06.24 | ₩490,600 | ₩507,193 | ₩488,230 | ₩505,640 | +3.07% | 36.1만 |
|---|
| 2026.06.23 | ₩472,587 | ₩507,568 | ₩472,547 | ₩495,381 | +4.82% | 49.9만 |
|---|
| 2026.06.22 | ₩477,409 | ₩483,783 | ₩466,668 | ₩483,609 | +1.30% | 50.8만 |
|---|
| 2026.06.18 | ₩474,770 | ₩481,118 | ₩471,155 | ₩475,574 | +0.17% | 99.5만 |
|---|
| 2026.06.17 | ₩478,119 | ₩484,788 | ₩471,409 | ₩474,730 | -0.71% | 33.5만 |
|---|
| 2026.06.16 | ₩478,346 | ₩487,279 | ₩474,195 | ₩477,235 | -0.23% | 36.1만 |
|---|
| 2026.06.15 | ₩491,363 | ₩499,372 | ₩484,694 | ₩485,846 | -1.12% | 44.1만 |
|---|
| 2026.06.12 | ₩492,167 | ₩521,831 | ₩490,962 | ₩507,448 | +3.10% | 34.2만 |
|---|
| 2026.06.11 | ₩508,586 | ₩510,113 | ₩492,113 | ₩494,912 | -2.69% | 49.9만 |
|---|
| 2026.06.10 | ₩511,144 | ₩521,510 | ₩502,359 | ₩502,452 | -1.70% | 37.6만 |
|---|
| 2026.06.09 | ₩528,929 | ₩541,638 | ₩510,086 | ₩511,733 | -3.25% | 36.9만 |
|---|
| 2026.06.08 | ₩524,978 | ₩543,486 | ₩523,291 | ₩530,523 | +1.06% | 27만 |
|---|
| 2026.06.05 | ₩536,951 | ₩536,951 | ₩517,974 | ₩522,018 | -2.78% | 29.1만 |
|---|
| 2026.06.04 | ₩538,692 | ₩554,026 | ₩532,518 | ₩544,705 | +1.12% | 42.2만 |
|---|
| 2026.06.03 | ₩499,533 | ₩550,450 | ₩498,394 | ₩544,745 | +9.05% | 48.6만 |
|---|
| 2026.06.02 | ₩495,462 | ₩502,546 | ₩483,730 | ₩496,613 | +0.23% | 45.6만 |
|---|
| 2026.06.01 | ₩525,581 | ₩530,482 | ₩492,904 | ₩493,145 | -6.17% | 51.9만 |
|---|
| 2026.05.29 | ₩528,996 | ₩535,906 | ₩524,242 | ₩526,317 | -0.51% | 134.3만 |
|---|
| 2026.05.28 | ₩545,093 | ₩552,928 | ₩535,263 | ₩537,460 | -1.40% | 36.6만 |
|---|
| 2026.05.27 | ₩529,009 | ₩553,906 | ₩524,483 | ₩543,848 | +2.80% | 43.8만 |
|---|
| 2026.05.26 | ₩538,812 | ₩548,642 | ₩530,536 | ₩535,813 | -0.56% | 36.9만 |
|---|
| 2026.05.22 | ₩528,125 | ₩545,549 | ₩526,317 | ₩538,411 | +1.95% | 28.8만 |
|---|
| 2026.05.21 | ₩538,237 | ₩544,397 | ₩527,255 | ₩531,648 | -1.22% | 31.5만 |
|---|
| 2026.05.20 | ₩526,853 | ₩539,442 | ₩515,376 | ₩539,080 | +2.32% | 55.7만 |
|---|
| 2026.05.19 | ₩519,849 | ₩530,469 | ₩512,282 | ₩528,420 | +1.65% | 31.4만 |
|---|
| 2026.05.18 | ₩514,104 | ₩522,554 | ₩511,613 | ₩517,760 | +0.71% | 24만 |
|---|
| 2026.05.15 | ₩515,563 | ₩523,666 | ₩512,925 | ₩515,831 | +0.05% | 43.7만 |
|---|
| 2026.05.14 | ₩515,604 | ₩529,558 | ₩506,631 | ₩520,291 | +0.91% | 34.8만 |
|---|
| 2026.05.13 | ₩531,125 | ₩531,125 | ₩502,640 | ₩517,626 | -2.54% | 44.1만 |
|---|
| 2026.05.12 | ₩542,629 | ₩549,071 | ₩521,483 | ₩537,554 | -0.94% | 37.4만 |
|---|
| 2026.05.11 | ₩531,005 | ₩547,437 | ₩526,840 | ₩539,214 | +1.55% | 34.6만 |
|---|
| 2026.05.08 | ₩529,773 | ₩543,446 | ₩522,594 | ₩527,924 | -0.35% | 39.5만 |
|---|
| 2026.05.07 | ₩569,200 | ₩609,135 | ₩530,469 | ₩534,460 | -6.10% | 64.9만 |
|---|
| 2026.05.06 | ₩558,995 | ₩571,784 | ₩555,620 | ₩562,142 | +0.56% | 47.7만 |
|---|
| 2026.05.05 | ₩578,400 | ₩585,364 | ₩567,084 | ₩576,458 | -0.34% | 34.8만 |
|---|
| 2026.05.04 | ₩580,690 | ₩592,328 | ₩578,721 | ₩579,659 | -0.18% | 28.7만 |
|---|
| 2026.05.01 | ₩592,395 | ₩593,279 | ₩574,958 | ₩580,717 | -1.97% | 37.4만 |
|---|
| 2026.04.30 | ₩578,748 | ₩594,551 | ₩570,418 | ₩594,176 | +2.67% | 42.3만 |
|---|
| 2026.04.29 | ₩583,998 | ₩590,453 | ₩570,686 | ₩587,962 | +0.68% | 31.9만 |
|---|
| 2026.04.28 | ₩593,868 | ₩595,971 | ₩572,882 | ₩577,074 | -2.83% | 35.4만 |
|---|
| 2026.04.27 | ₩592,154 | ₩602,011 | ₩575,614 | ₩585,110 | -1.19% | 34.3만 |
|---|
| 2026.04.24 | ₩586,047 | ₩588,538 | ₩572,374 | ₩587,801 | +0.30% | 26.6만 |
|---|
| 2026.04.23 | ₩590,359 | ₩596,560 | ₩579,029 | ₩588,123 | -0.38% | 28.8만 |
|---|
| 2026.04.22 | ₩597,310 | ₩601,314 | ₩579,538 | ₩588,592 | -1.46% | 30.3만 |
|---|
| 2026.04.21 | ₩586,288 | ₩595,623 | ₩584,574 | ₩586,208 | -0.01% | 30.1만 |
|---|
| 2026.04.20 | ₩569,173 | ₩583,918 | ₩563,535 | ₩582,324 | +2.31% | 31.7만 |
|---|
| 2026.04.17 | ₩561,954 | ₩572,199 | ₩542,013 | ₩565,932 | +0.71% | 46.9만 |
|---|
| 2026.04.16 | ₩560,428 | ₩575,869 | ₩559,329 | ₩570,874 | +1.86% | 31.1만 |
|---|
| 2026.04.15 | ₩553,946 | ₩567,807 | ₩543,982 | ₩558,861 | +0.89% | 35.2만 |
|---|
| 2026.04.14 | ₩552,821 | ₩563,548 | ₩547,102 | ₩552,031 | -0.14% | 49.9만 |
|---|
| 2026.04.13 | ₩549,084 | ₩565,410 | ₩543,205 | ₩558,151 | +1.65% | 52.3만 |
|---|
| 2026.04.10 | ₩518,630 | ₩559,731 | ₩518,135 | ₩549,044 | +5.86% | 126.1만 |
|---|
| 2026.04.09 | ₩598,622 | ₩598,622 | ₩496,064 | ₩506,189 | -15.44% | 163.4만 |
|---|
| 2026.04.08 | ₩584,373 | ₩613,863 | ₩578,641 | ₩600,350 | +2.73% | 50.5만 |
|---|
| 2026.04.07 | ₩597,136 | ₩608,493 | ₩592,341 | ₩602,372 | +0.88% | 32.6만 |
|---|
| 2026.04.06 | ₩591,966 | ₩601,314 | ₩584,681 | ₩601,127 | +1.55% | 27.9만 |
|---|
| 2026.04.02 | ₩601,475 | ₩611,345 | ₩581,145 | ₩594,940 | -1.09% | 39만 |
|---|
| 2026.04.01 | ₩622,742 | ₩635,920 | ₩587,627 | ₩588,190 | -5.55% | 60.7만 |
|---|
| 2026.03.31 | ₩627,791 | ₩642,830 | ₩623,827 | ₩635,545 | +1.24% | 49.5만 |
|---|
| 2026.03.30 | ₩695,154 | ₩696,400 | ₩623,532 | ₩625,916 | -9.96% | 60.9만 |
|---|
| 2026.03.27 | ₩700,498 | ₩705,011 | ₩682,110 | ₩685,351 | -2.16% | 41.1만 |
|---|
| 2026.03.26 | ₩711,627 | ₩720,907 | ₩697,819 | ₩699,453 | -1.71% | 33.6만 |
|---|
| 2026.03.25 | ₩716,836 | ₩725,702 | ₩709,792 | ₩710,274 | -0.92% | 33.7만 |
|---|
| 2026.03.24 | ₩708,533 | ₩729,880 | ₩705,841 | ₩716,836 | +1.17% | 39.5만 |
|---|
| 2026.03.23 | ₩688,739 | ₩714,935 | ₩680,865 | ₩706,939 | +2.64% | 41.6만 |
|---|
| 2026.03.20 | ₩714,426 | ₩727,242 | ₩695,328 | ₩695,609 | -2.63% | 147만 |
|---|
| 2026.03.19 | ₩708,238 | ₩722,769 | ₩696,949 | ₩713,167 | +0.70% | 42.7만 |
|---|
| 2026.03.18 | ₩711,238 | ₩721,979 | ₩705,225 | ₩709,899 | -0.19% | 39.7만 |
|---|
| 2026.03.17 | ₩712,979 | ₩715,149 | ₩693,868 | ₩708,694 | -0.60% | 42.9만 |
|---|
| 2026.03.16 | ₩711,131 | ₩712,310 | ₩692,650 | ₩705,627 | -0.77% | 39.9만 |
|---|
| 2026.03.13 | ₩703,096 | ₩726,693 | ₩698,020 | ₩711,305 | +1.17% | 39.2만 |
|---|
| 2026.03.12 | ₩702,252 | ₩723,238 | ₩699,975 | ₩708,412 | +0.88% | 45.4만 |
|---|
| 2026.03.11 | ₩693,721 | ₩705,761 | ₩683,007 | ₩702,868 | +1.32% | 43.1만 |
|---|
| 2026.03.10 | ₩712,872 | ₩719,167 | ₩680,865 | ₩697,417 | -2.17% | 53만 |
|---|
| 2026.03.09 | ₩707,194 | ₩729,880 | ₩696,400 | ₩722,903 | +2.22% | 56만 |
|---|
| 2026.03.06 | ₩702,533 | ₩716,622 | ₩692,623 | ₩703,136 | +0.09% | 37.8만 |
|---|
| 2026.03.05 | ₩713,475 | ₩728,528 | ₩685,378 | ₩700,832 | -1.77% | 44.6만 |
|---|
| 2026.03.04 | ₩696,667 | ₩724,537 | ₩690,199 | ₩717,975 | +3.06% | 49.3만 |
|---|
| 2026.03.03 | ₩710,328 | ₩710,328 | ₩684,561 | ₩701,274 | -1.27% | 57만 |
|---|
| 2026.03.02 | ₩720,506 | ₩723,184 | ₩687,279 | ₩711,252 | -1.28% | 75만 |
|---|
| 2026.02.27 | ₩690,962 | ₩707,314 | ₩684,333 | ₩702,145 | +1.62% | 79.5만 |
|---|
| 2026.02.26 | ₩676,311 | ₩686,409 | ₩657,562 | ₩686,409 | +1.49% | 68.5만 |
|---|
| 2026.02.25 | ₩716,180 | ₩721,845 | ₩668,088 | ₩683,409 | -4.58% | 93.1만 |
|---|
| 2026.02.24 | ₩674,570 | ₩714,935 | ₩662,276 | ₩712,403 | +5.61% | 87.7만 |
|---|
| 2026.02.23 | ₩688,351 | ₩732,827 | ₩672,535 | ₩673,432 | -2.17% | 120.6만 |
|---|
| 2026.02.20 | ₩653,544 | ₩694,779 | ₩642,830 | ₩669,454 | +2.43% | 102.1만 |
|---|
| 2026.02.19 | ₩575,869 | ₩658,098 | ₩575,869 | ₩651,616 | +13.15% | 82만 |
|---|
| 2026.02.18 | ₩575,869 | ₩596,774 | ₩569,240 | ₩590,212 | +2.49% | 93.6만 |
|---|
| 2026.02.17 | ₩579,994 | ₩586,650 | ₩556,986 | ₩571,074 | -1.54% | 83.9만 |
|---|
| 2026.02.13 | ₩551,361 | ₩584,065 | ₩551,361 | ₩578,963 | +5.01% | 58.5만 |
|---|
| 2026.02.12 | ₩554,977 | ₩559,798 | ₩544,799 | ₩550,959 | -0.72% | 45.8만 |
|---|
| 2026.02.11 | ₩546,406 | ₩561,673 | ₩536,027 | ₩553,825 | +1.36% | 54.3만 |
|---|
| 2026.02.10 | ₩507,032 | ₩542,013 | ₩507,032 | ₩537,862 | +6.08% | 91.9만 |
|---|
| 2026.02.09 | ₩491,645 | ₩506,577 | ₩490,131 | ₩501,555 | +2.02% | 54.2만 |
|---|
| 2026.02.06 | ₩469,347 | ₩491,029 | ₩465,623 | ₩490,198 | +4.44% | 44.8만 |
|---|
| 2026.02.05 | ₩463,923 | ₩466,039 | ₩450,370 | ₩462,503 | -0.31% | 33.9만 |
|---|
| 2026.02.04 | ₩448,709 | ₩466,427 | ₩448,709 | ₩464,003 | +3.41% | 38.8만 |
|---|
| 2026.02.03 | ₩448,642 | ₩459,704 | ₩437,500 | ₩450,142 | +0.33% | 44.3만 |
|---|
| 2026.02.02 | ₩455,338 | ₩461,392 | ₩449,312 | ₩450,892 | -0.98% | 34.2만 |
|---|
| 2026.01.30 | ₩468,208 | ₩471,409 | ₩455,017 | ₩466,534 | -0.36% | 39.3만 |
|---|
| 2026.01.29 | ₩486,462 | ₩499,278 | ₩469,119 | ₩473,029 | -2.76% | 38.5만 |
|---|
| 2026.01.28 | ₩470,083 | ₩478,346 | ₩461,325 | ₩475,132 | +1.07% | 31.8만 |
|---|
| 2026.01.27 | ₩457,682 | ₩464,097 | ₩450,504 | ₩462,302 | +1.01% | 25.2만 |
|---|
| 2026.01.26 | ₩470,123 | ₩472,333 | ₩453,329 | ₩457,668 | -2.65% | 28만 |
|---|
| 2026.01.23 | ₩468,088 | ₩479,726 | ₩461,392 | ₩464,632 | -0.74% | 43.6만 |
|---|
| 2026.01.22 | ₩461,485 | ₩471,355 | ₩458,512 | ₩463,079 | +0.35% | 40.3만 |
|---|
| 2026.01.21 | ₩443,687 | ₩466,052 | ₩443,687 | ₩463,682 | +4.51% | 47.4만 |
|---|
| 2026.01.20 | ₩474,663 | ₩476,739 | ₩438,718 | ₩439,093 | -7.49% | 38.8만 |
|---|
| 2026.01.16 | ₩443,004 | ₩453,356 | ₩436,000 | ₩451,963 | +2.02% | 36.9만 |
|---|
| 2026.01.15 | ₩435,303 | ₩444,624 | ₩429,263 | ₩443,205 | +1.82% | 23.8만 |
|---|
| 2026.01.14 | ₩433,053 | ₩445,696 | ₩432,250 | ₩437,834 | +1.10% | 31.6만 |
|---|
| 2026.01.13 | ₩421,857 | ₩436,000 | ₩419,983 | ₩431,004 | +2.17% | 34.6만 |
|---|
| 2026.01.12 | ₩417,840 | ₩421,576 | ₩413,286 | ₩415,268 | -0.62% | 24.2만 |
|---|
| 2026.01.09 | ₩411,144 | ₩421,563 | ₩409,778 | ₩417,666 | +1.59% | 46.8만 |
|---|
| 2026.01.08 | ₩376,324 | ₩409,550 | ₩376,324 | ₩405,720 | +7.81% | 40.7만 |
|---|
| 2026.01.07 | ₩393,466 | ₩394,216 | ₩376,792 | ₩376,846 | -4.22% | 28.8만 |
|---|
| 2026.01.06 | ₩398,635 | ₩404,072 | ₩386,783 | ₩393,479 | -1.29% | 39.4만 |
|---|
| 2026.01.05 | ₩411,023 | ₩411,733 | ₩391,765 | ₩398,475 | -3.05% | 52만 |
|---|
| 2026.01.02 | ₩383,020 | ₩399,452 | ₩376,257 | ₩399,050 | +4.19% | 38.9만 |
|---|
| 2025.12.31 | ₩390,640 | ₩392,702 | ₩383,609 | ₩384,654 | -1.53% | 29.8만 |
|---|
| 2025.12.30 | ₩397,711 | ₩399,091 | ₩391,136 | ₩391,966 | -1.44% | 25.5만 |
|---|
| 2025.12.29 | ₩388,377 | ₩396,305 | ₩387,707 | ₩394,443 | +1.56% | 28.9만 |
|---|
| 2025.12.26 | ₩393,894 | ₩393,894 | ₩379,002 | ₩385,082 | -2.24% | 29.3만 |
|---|
| 2025.12.24 | ₩399,385 | ₩401,180 | ₩389,716 | ₩396,412 | -0.74% | 12.4만 |
|---|
| 2025.12.23 | ₩409,108 | ₩415,751 | ₩394,899 | ₩398,193 | -2.67% | 34.2만 |
|---|
| 2025.12.22 | ₩407,126 | ₩415,139 | ₩404,894 | ₩405,519 | -0.39% | 43.9만 |
|---|
| 2025.12.19 | ₩401,689 | ₩406,818 | ₩397,885 | ₩401,260 | -0.11% | 122.2만 |
|---|
| 2025.12.18 | ₩397,600 | ₩410,028 | ₩395,497 | ₩399,720 | +0.53% | 74.7만 |
|---|
| 2025.12.17 | ₩372,752 | ₩398,198 | ₩370,248 | ₩394,180 | +5.75% | 78.4만 |
|---|
| 2025.12.16 | ₩372,659 | ₩372,726 | ₩360,565 | ₩366,364 | -1.69% | 65.7만 |
|---|
| 2025.12.15 | ₩377,069 | ₩377,632 | ₩362,485 | ₩374,819 | -0.60% | 62.9만 |
|---|
| 2025.12.12 | ₩399,707 | ₩400,233 | ₩372,958 | ₩374,377 | -6.34% | 52.8만 |
|---|
| 2025.12.11 | ₩395,153 | ₩400,224 | ₩391,046 | ₩397,439 | +0.58% | 32.2만 |
|---|
| 2025.12.10 | ₩392,850 | ₩398,809 | ₩385,421 | ₩398,421 | +1.42% | 48.7만 |
|---|
| 2025.12.09 | ₩403,555 | ₩407,345 | ₩390,917 | ₩393,207 | -2.56% | 29만 |
|---|
| 2025.12.08 | ₩408,492 | ₩412,818 | ₩399,184 | ₩403,622 | -1.19% | 42.6만 |
|---|
| 2025.12.05 | ₩406,992 | ₩417,152 | ₩406,653 | ₩412,965 | +1.47% | 29.1만 |
|---|
| 2025.12.04 | ₩404,523 | ₩412,465 | ₩400,957 | ₩410,586 | +1.50% | 31.3만 |
|---|
| 2025.12.03 | ₩388,154 | ₩410,032 | ₩385,587 | ₩408,340 | +5.20% | 39.8만 |
|---|
| 2025.12.02 | ₩390,019 | ₩392,394 | ₩380,596 | ₩385,997 | -1.03% | 46만 |
|---|
| 2025.12.01 | ₩385,488 | ₩389,613 | ₩380,645 | ₩381,118 | -1.13% | 41.3만 |
|---|
| 2025.11.28 | ₩386,145 | ₩390,028 | ₩382,957 | ₩385,828 | -0.08% | 13.7만 |
|---|
| 2025.11.26 | ₩386,591 | ₩391,301 | ₩383,913 | ₩385,212 | -0.36% | 26.8만 |
|---|
| 2025.11.25 | ₩389,493 | ₩390,636 | ₩374,212 | ₩385,881 | -0.93% | 50.5만 |
|---|
| 2025.11.24 | ₩397,443 | ₩400,091 | ₩389,453 | ₩391,377 | -1.53% | 78.3만 |
|---|
| 2025.11.21 | ₩394,243 | ₩406,153 | ₩393,064 | ₩400,175 | +1.50% | 40.1만 |
|---|
| 2025.11.20 | ₩408,184 | ₩412,483 | ₩393,885 | ₩394,430 | -3.37% | 35.2만 |
|---|
| 2025.11.19 | ₩402,532 | ₩408,693 | ₩399,443 | ₩404,340 | +0.45% | 26.1만 |
|---|
| 2025.11.18 | ₩417,862 | ₩422,304 | ₩398,198 | ₩410,751 | -1.70% | 40.8만 |
|---|
| 2025.11.17 | ₩455,338 | ₩456,575 | ₩425,764 | ₩427,424 | -6.13% | 51.4만 |
|---|
| 2025.11.14 | ₩436,848 | ₩460,918 | ₩436,848 | ₩456,521 | +4.50% | 43.5만 |
|---|
| 2025.11.13 | ₩446,410 | ₩458,075 | ₩440,383 | ₩441,486 | -1.10% | 38만 |
|---|
| 2025.11.12 | ₩437,888 | ₩450,749 | ₩437,888 | ₩449,267 | +2.60% | 37.3만 |
|---|
| 2025.11.11 | ₩445,700 | ₩449,450 | ₩439,758 | ₩441,584 | -0.92% | 20.6만 |
|---|
| 2025.11.10 | ₩440,022 | ₩446,410 | ₩428,554 | ₩443,669 | +0.83% | 29.6만 |
|---|
| 2025.11.07 | ₩455,307 | ₩455,307 | ₩418,572 | ₩438,236 | -3.75% | 52.1만 |
|---|
| 2025.11.06 | ₩409,358 | ₩468,231 | ₩409,358 | ₩451,379 | +10.26% | 97.5만 |
|---|
| 2025.11.05 | ₩405,095 | ₩418,179 | ₩404,930 | ₩410,273 | +1.28% | 28.2만 |
|---|
| 2025.11.04 | ₩408,465 | ₩412,349 | ₩401,778 | ₩408,211 | -0.06% | 26.6만 |
|---|
| 2025.11.03 | ₩420,965 | ₩421,148 | ₩409,063 | ₩412,777 | -1.94% | 31.4만 |
|---|
| 2025.10.31 | ₩413,335 | ₩424,089 | ₩413,335 | ₩421,134 | +1.89% | 50.1만 |
|---|
| 2025.10.30 | ₩413,242 | ₩423,531 | ₩413,242 | ₩414,492 | +0.30% | 33.1만 |
|---|
| 2025.10.29 | ₩408,465 | ₩419,933 | ₩406,764 | ₩412,661 | +1.03% | 28.7만 |
|---|
| 2025.10.28 | ₩413,822 | ₩414,996 | ₩407,599 | ₩408,470 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩418,117 | ₩420,233 | ₩411,630 | ₩414,893 | -0.77% | 19.6만 |
|---|
| 2025.10.24 | ₩421,857 | ₩425,098 | ₩414,416 | ₩414,550 | -1.73% | 21.9만 |
|---|
| 2025.10.23 | ₩427,371 | ₩427,371 | ₩417,706 | ₩418,572 | -2.06% | 22.7만 |
|---|
| 2025.10.22 | ₩415,554 | ₩418,300 | ₩406,153 | ₩413,313 | -0.54% | 42.4만 |
|---|
| 2025.10.21 | ₩415,099 | ₩424,054 | ₩414,550 | ₩414,550 | -0.13% | 28.4만 |
|---|
| 2025.10.20 | ₩423,460 | ₩425,540 | ₩416,483 | ₩417,152 | -1.49% | 38.4만 |
|---|
| 2025.10.17 | ₩415,724 | ₩419,688 | ₩410,045 | ₩419,170 | +0.83% | 42만 |
|---|
| 2025.10.16 | ₩413,617 | ₩421,791 | ₩410,394 | ₩418,813 | +1.26% | 46.6만 |
|---|
| 2025.10.15 | ₩408,465 | ₩421,161 | ₩408,465 | ₩413,710 | +1.28% | 44.1만 |
|---|
| 2025.10.14 | ₩390,296 | ₩411,014 | ₩385,042 | ₩405,126 | +3.80% | 41.6만 |
|---|
| 2025.10.13 | ₩400,707 | ₩406,791 | ₩397,363 | ₩398,300 | -0.60% | 31.7만 |
|---|
| 2025.10.10 | ₩401,769 | ₩406,796 | ₩392,841 | ₩396,970 | -1.19% | 41.2만 |
|---|
| 2025.10.09 | ₩424,411 | ₩429,540 | ₩404,559 | ₩406,139 | -4.31% | 37.2만 |
|---|
| 2025.10.08 | ₩431,192 | ₩431,192 | ₩415,161 | ₩425,393 | -1.34% | 36.4만 |
|---|
| 2025.10.07 | ₩435,428 | ₩435,428 | ₩422,871 | ₩428,379 | -1.62% | 24.6만 |
|---|
| 2025.10.06 | ₩425,884 | ₩438,924 | ₩422,826 | ₩435,428 | +2.24% | 40.7만 |
|---|
| 2025.10.03 | ₩432,147 | ₩437,482 | ₩421,375 | ₩422,255 | -2.29% | 34.5만 |
|---|
| 2025.10.02 | ₩427,580 | ₩435,607 | ₩425,884 | ₩432,009 | +1.04% | 36.8만 |
|---|
| 2025.10.01 | ₩414,371 | ₩430,031 | ₩413,652 | ₩427,652 | +3.21% | 39.8만 |
|---|
| 2025.09.30 | ₩406,202 | ₩418,496 | ₩404,300 | ₩416,786 | +2.61% | 36.6만 |
|---|
| 2025.09.29 | ₩422,273 | ₩422,273 | ₩409,800 | ₩410,983 | -2.67% | 28.6만 |
|---|
| 2025.09.26 | ₩413,577 | ₩429,750 | ₩413,577 | ₩426,000 | +3.00% | 38.3만 |
|---|
| 2025.09.25 | ₩417,317 | ₩418,192 | ₩410,130 | ₩413,184 | -0.99% | 29.6만 |
|---|
| 2025.09.24 | ₩422,308 | ₩428,987 | ₩417,081 | ₩417,393 | -1.16% | 39.2만 |
|---|
| 2025.09.23 | ₩391,859 | ₩418,286 | ₩391,859 | ₩415,733 | +6.09% | 65.8만 |
|---|
| 2025.09.22 | ₩387,676 | ₩395,609 | ₩383,926 | ₩391,484 | +0.98% | 46.1만 |
|---|
| 2025.09.19 | ₩405,764 | ₩407,287 | ₩388,238 | ₩390,653 | -3.72% | 128만 |
|---|
| 2025.09.18 | ₩408,809 | ₩415,978 | ₩407,046 | ₩407,693 | -0.27% | 38.7만 |
|---|
| 2025.09.17 | ₩415,331 | ₩421,112 | ₩407,572 | ₩407,572 | -1.87% | 45.1만 |
|---|
| 2025.09.16 | ₩413,612 | ₩421,474 | ₩413,545 | ₩417,692 | +0.99% | 32.9만 |
|---|
| 2025.09.15 | ₩420,679 | ₩426,290 | ₩407,733 | ₩412,269 | -2.00% | 34.7만 |
|---|
| 2025.09.12 | ₩423,098 | ₩426,763 | ₩416,867 | ₩418,362 | -1.12% | 32.7만 |
|---|
| 2025.09.11 | ₩414,380 | ₩420,500 | ₩413,300 | ₩419,175 | +1.16% | 28.7만 |
|---|
| 2025.09.10 | ₩405,416 | ₩418,572 | ₩405,416 | ₩418,567 | +3.24% | 27.8만 |
|---|
| 2025.09.09 | ₩407,385 | ₩411,112 | ₩401,724 | ₩401,823 | -1.37% | 32.3만 |
|---|
| 2025.09.08 | ₩402,863 | ₩409,483 | ₩399,867 | ₩407,385 | +1.12% | 42.7만 |
|---|
| 2025.09.05 | ₩408,711 | ₩413,001 | ₩396,881 | ₩396,943 | -2.88% | 41.3만 |
|---|
| 2025.09.04 | ₩402,465 | ₩414,684 | ₩402,381 | ₩414,684 | +3.04% | 27.1만 |
|---|
| 2025.09.03 | ₩417,099 | ₩417,099 | ₩405,956 | ₩406,001 | -2.66% | 31.7만 |
|---|
| 2025.09.02 | ₩415,715 | ₩434,241 | ₩415,715 | ₩420,661 | +1.19% | 51.2만 |
|---|
| 2025.08.29 | ₩411,153 | ₩419,112 | ₩411,153 | ₩416,715 | +1.35% | 32만 |
|---|