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 | ₩483,201 | ₩490,832 | ₩480,988 | ₩484,099 | +0.19% | 21만 |
| 2026.10.08 | ₩470,689 | ₩484,073 | ₩470,689 | ₩479,808 | +1.94% | 32.3만 |
| 2026.10.07 | ₩477,998 | ₩480,774 | ₩457,935 | ₩463,729 | -2.99% | 28.6만 |
| 2026.10.06 | ₩461,207 | ₩480,103 | ₩460,658 | ₩476,294 | +3.27% | 39.4만 |
| 2026.10.05 | ₩456,715 | ₩468,664 | ₩454,180 | ₩462,227 | +1.21% | 26.9만 |
| 2026.10.02 | ₩451,579 | ₩456,782 | ₩449,191 | ₩456,219 | +1.03% | 29.1만 |
| 2026.10.01 | ₩437,189 | ₩453,671 | ₩436,143 | ₩451,216 | +3.21% | 34.9만 |
| 2026.09.30 | ₩442,352 | ₩445,866 | ₩435,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩436,961 |
| -1.22% |
| 33.6만 |
| 2026.09.29 | ₩448,105 | ₩457,399 | ₩440,488 | ₩440,810 | -1.63% | 26.9만 |
|---|
| 2026.09.28 | ₩461,328 | ₩461,878 | ₩452,289 | ₩453,483 | -1.70% | 25.2만 |
|---|
| 2026.09.25 | ₩447,756 | ₩460,497 | ₩445,517 | ₩457,399 | +2.15% | 28.8만 |
|---|
| 2026.09.24 | ₩453,496 | ₩459,544 | ₩448,092 | ₩453,617 | +0.03% | 34.6만 |
|---|
| 2026.09.23 | ₩480,076 | ₩481,377 | ₩449,258 | ₩450,251 | -6.21% | 43.3만 |
|---|
| 2026.09.22 | ₩491,341 | ₩491,341 | ₩475,597 | ₩476,402 | -3.04% | 44.8만 |
|---|
| 2026.09.21 | ₩469,026 | ₩495,472 | ₩460,523 | ₩491,904 | +4.88% | 60.7만 |
|---|
| 2026.09.18 | ₩466,223 | ₩483,576 | ₩464,117 | ₩472,955 | +1.44% | 135.5만 |
|---|
| 2026.09.17 | ₩465,968 | ₩474,685 | ₩464,694 | ₩465,620 | -0.07% | 43.4만 |
|---|
| 2026.09.16 | ₩490,268 | ₩493,031 | ₩465,713 | ₩467,457 | -4.65% | 46.3만 |
|---|
| 2026.09.15 | ₩496,102 | ₩505,355 | ₩492,280 | ₩498,382 | +0.46% | 28.7만 |
|---|
| 2026.09.14 | ₩503,438 | ₩511,524 | ₩487,694 | ₩489,853 | -2.70% | 34.7만 |
|---|
| 2026.09.11 | ₩486,822 | ₩497,644 | ₩486,822 | ₩494,989 | +1.68% | 27.1만 |
|---|
| 2026.09.10 | ₩504,551 | ₩506,388 | ₩489,504 | ₩490,966 | -2.69% | 31만 |
|---|
| 2026.09.09 | ₩514,703 | ₩527,041 | ₩500,219 | ₩501,641 | -2.54% | 31만 |
|---|
| 2026.09.08 | ₩495,485 | ₩514,877 | ₩494,010 | ₩512,155 | +3.36% | 33.2만 |
|---|
| 2026.09.04 | ₩483,201 | ₩492,267 | ₩480,116 | ₩486,031 | +0.59% | 27.2만 |
|---|
| 2026.09.03 | ₩496,397 | ₩496,545 | ₩487,264 | ₩491,502 | -0.99% | 27.2만 |
|---|
| 2026.09.02 | ₩492,173 | ₩494,573 | ₩484,850 | ₩492,602 | +0.09% | 27.9만 |
|---|
| 2026.09.01 | ₩505,771 | ₩506,093 | ₩489,491 | ₩496,102 | -1.91% | 26.8만 |
|---|
| 2026.08.31 | ₩496,196 | ₩504,242 | ₩491,650 | ₩502,016 | +1.17% | 39.1만 |
|---|
| 2026.08.28 | ₩497,255 | ₩504,242 | ₩484,931 | ₩488,659 | -1.73% | 20만 |
|---|
| 2026.08.27 | ₩495,136 | ₩498,489 | ₩487,761 | ₩495,807 | +0.14% | 27.4만 |
|---|
| 2026.08.26 | ₩495,633 | ₩513,683 | ₩493,246 | ₩495,391 | -0.05% | 28.9만 |
|---|
| 2026.08.25 | ₩493,755 | ₩504,967 | ₩489,705 | ₩499,937 | +1.25% | 24.3만 |
|---|
| 2026.08.24 | ₩506,348 | ₩517,814 | ₩495,753 | ₩500,823 | -1.09% | 34.8만 |
|---|
| 2026.08.21 | ₩501,077 | ₩518,136 | ₩499,508 | ₩514,488 | +2.68% | 33만 |
|---|
| 2026.08.20 | ₩505,382 | ₩532,110 | ₩479,674 | ₩495,606 | -1.93% | 109.6만 |
|---|
| 2026.08.19 | ₩496,196 | ₩504,135 | ₩493,500 | ₩500,460 | +0.86% | 35.7만 |
|---|
| 2026.08.18 | ₩486,379 | ₩491,904 | ₩479,137 | ₩489,973 | +0.74% | 33.3만 |
|---|
| 2026.08.17 | ₩479,647 | ₩488,149 | ₩473,062 | ₩483,845 | +0.88% | 25.6만 |
|---|
| 2026.08.14 | ₩466,733 | ₩484,502 | ₩465,418 | ₩480,800 | +3.01% | 32.6만 |
|---|
| 2026.08.13 | ₩451,257 | ₩470,072 | ₩449,393 | ₩465,405 | +3.14% | 37.3만 |
|---|
| 2026.08.12 | ₩483,952 | ₩486,795 | ₩455,293 | ₩459,679 | -5.02% | 50.5만 |
|---|
| 2026.08.11 | ₩469,375 | ₩494,815 | ₩466,223 | ₩489,450 | +4.28% | 46.1만 |
|---|
| 2026.08.10 | ₩464,413 | ₩474,511 | ₩456,272 | ₩469,965 | +1.20% | 47.4만 |
|---|
| 2026.08.07 | ₩483,912 | ₩483,912 | ₩456,742 | ₩456,835 | -5.60% | 49.2만 |
|---|
| 2026.08.06 | ₩528,690 | ₩528,690 | ₩464,721 | ₩476,938 | -9.79% | 81.7만 |
|---|
| 2026.08.05 | ₩529,280 | ₩532,539 | ₩508,976 | ₩512,128 | -3.24% | 35만 |
|---|
| 2026.08.04 | ₩543,603 | ₩551,797 | ₩529,347 | ₩530,420 | -2.43% | 36.8만 |
|---|
| 2026.08.03 | ₩521,757 | ₩545,118 | ₩516,754 | ₩544,676 | +4.39% | 36.6만 |
|---|
| 2026.07.31 | ₩530,205 | ₩546,768 | ₩529,521 | ₩539,888 | +1.83% | 39.2만 |
|---|
| 2026.07.30 | ₩517,653 | ₩530,849 | ₩506,696 | ₩528,717 | +2.14% | 26.7만 |
|---|
| 2026.07.29 | ₩533,049 | ₩535,114 | ₩520,027 | ₩522,226 | -2.03% | 25.8만 |
|---|
| 2026.07.28 | ₩531,117 | ₩534,577 | ₩519,008 | ₩522,239 | -1.67% | 33.2만 |
|---|
| 2026.07.27 | ₩557,831 | ₩564,805 | ₩530,541 | ₩531,895 | -4.65% | 26.6만 |
|---|
| 2026.07.24 | ₩568,573 | ₩576,472 | ₩561,949 | ₩562,498 | -1.07% | 18.4만 |
|---|
| 2026.07.23 | ₩585,954 | ₩586,450 | ₩566,803 | ₩570,692 | -2.60% | 22.9만 |
|---|
| 2026.07.22 | ₩563,464 | ₩583,795 | ₩563,209 | ₩580,817 | +3.08% | 32.2만 |
|---|
| 2026.07.21 | ₩547,210 | ₩563,598 | ₩547,157 | ₩561,788 | +2.66% | 23.2만 |
|---|
| 2026.07.20 | ₩557,013 | ₩562,606 | ₩543,656 | ₩544,300 | -2.28% | 25.1만 |
|---|
| 2026.07.17 | ₩566,240 | ₩576,365 | ₩545,091 | ₩557,483 | -1.55% | 31.9만 |
|---|
| 2026.07.16 | ₩554,050 | ₩567,273 | ₩542,047 | ₩557,952 | +0.70% | 22.1만 |
|---|
| 2026.07.15 | ₩561,814 | ₩568,439 | ₩550,134 | ₩554,452 | -1.31% | 19.3만 |
|---|
| 2026.07.14 | ₩549,839 | ₩558,475 | ₩539,097 | ₩557,791 | +1.45% | 23.5만 |
|---|
| 2026.07.13 | ₩543,133 | ₩559,025 | ₩539,647 | ₩548,390 | +0.97% | 30.1만 |
|---|
| 2026.07.10 | ₩523,017 | ₩533,679 | ₩516,312 | ₩533,504 | +2.01% | 22.9만 |
|---|
| 2026.07.09 | ₩527,523 | ₩540,854 | ₩523,245 | ₩524,050 | -0.66% | 29.4만 |
|---|
| 2026.07.08 | ₩545,467 | ₩545,950 | ₩523,017 | ₩529,146 | -2.99% | 39.1만 |
|---|
| 2026.07.07 | ₩542,999 | ₩545,427 | ₩530,930 | ₩540,129 | -0.53% | 29.9만 |
|---|
| 2026.07.06 | ₩543,965 | ₩551,515 | ₩539,231 | ₩540,183 | -0.70% | 34.7만 |
|---|
| 2026.07.02 | ₩559,830 | ₩564,631 | ₩533,089 | ₩546,084 | -2.46% | 48.7만 |
|---|
| 2026.07.01 | ₩582,024 | ₩595,435 | ₩556,276 | ₩556,571 | -4.37% | 48만 |
|---|
| 2026.06.30 | ₩569,955 | ₩590,446 | ₩565,851 | ₩586,906 | +2.97% | 81.3만 |
|---|
| 2026.06.29 | ₩534,202 | ₩564,845 | ₩531,251 | ₩563,223 | +5.43% | 52만 |
|---|
| 2026.06.26 | ₩510,679 | ₩540,854 | ₩510,679 | ₩530,782 | +3.94% | 52.1만 |
|---|
| 2026.06.25 | ₩503,706 | ₩527,362 | ₩502,499 | ₩524,412 | +4.11% | 37.8만 |
|---|
| 2026.06.24 | ₩491,274 | ₩507,890 | ₩488,900 | ₩506,334 | +3.07% | 36.1만 |
|---|
| 2026.06.23 | ₩473,237 | ₩508,266 | ₩473,197 | ₩496,062 | +4.82% | 49.9만 |
|---|
| 2026.06.22 | ₩478,065 | ₩484,448 | ₩467,309 | ₩484,274 | +1.30% | 50.8만 |
|---|
| 2026.06.18 | ₩475,423 | ₩481,779 | ₩471,802 | ₩476,227 | +0.17% | 99.5만 |
|---|
| 2026.06.17 | ₩478,775 | ₩485,454 | ₩472,057 | ₩475,383 | -0.71% | 33.5만 |
|---|
| 2026.06.16 | ₩479,003 | ₩487,948 | ₩474,846 | ₩477,890 | -0.23% | 36.1만 |
|---|
| 2026.06.15 | ₩492,039 | ₩500,058 | ₩485,360 | ₩486,513 | -1.12% | 44.1만 |
|---|
| 2026.06.12 | ₩492,843 | ₩522,548 | ₩491,636 | ₩508,145 | +3.10% | 34.2만 |
|---|
| 2026.06.11 | ₩509,285 | ₩510,814 | ₩492,790 | ₩495,592 | -2.69% | 49.9만 |
|---|
| 2026.06.10 | ₩511,846 | ₩522,226 | ₩503,049 | ₩503,143 | -1.70% | 37.6만 |
|---|
| 2026.06.09 | ₩529,656 | ₩542,382 | ₩510,787 | ₩512,436 | -3.25% | 36.9만 |
|---|
| 2026.06.08 | ₩525,699 | ₩544,233 | ₩524,010 | ₩531,251 | +1.06% | 27만 |
|---|
| 2026.06.05 | ₩537,689 | ₩537,689 | ₩518,686 | ₩522,736 | -2.78% | 29.1만 |
|---|
| 2026.06.04 | ₩539,432 | ₩554,787 | ₩533,250 | ₩545,453 | +1.12% | 42.2만 |
|---|
| 2026.06.03 | ₩500,219 | ₩551,207 | ₩499,079 | ₩545,494 | +9.05% | 48.6만 |
|---|
| 2026.06.02 | ₩496,142 | ₩503,237 | ₩484,395 | ₩497,296 | +0.23% | 45.6만 |
|---|
| 2026.06.01 | ₩526,303 | ₩531,211 | ₩493,581 | ₩493,822 | -6.17% | 51.9만 |
|---|
| 2026.05.29 | ₩529,723 | ₩536,643 | ₩524,962 | ₩527,041 | -0.51% | 134.3만 |
|---|
| 2026.05.28 | ₩545,842 | ₩553,688 | ₩535,999 | ₩538,198 | -1.40% | 36.6만 |
|---|
| 2026.05.27 | ₩529,736 | ₩554,667 | ₩525,203 | ₩544,595 | +2.80% | 43.8만 |
|---|
| 2026.05.26 | ₩539,553 | ₩549,396 | ₩531,265 | ₩536,549 | -0.56% | 36.9만 |
|---|
| 2026.05.22 | ₩528,851 | ₩546,298 | ₩527,041 | ₩539,150 | +1.95% | 28.8만 |
|---|
| 2026.05.21 | ₩538,976 | ₩545,145 | ₩527,979 | ₩532,378 | -1.22% | 31.5만 |
|---|
| 2026.05.20 | ₩527,577 | ₩540,183 | ₩516,084 | ₩539,821 | +2.32% | 55.7만 |
|---|
| 2026.05.19 | ₩520,563 | ₩531,198 | ₩512,986 | ₩529,146 | +1.65% | 31.4만 |
|---|
| 2026.05.18 | ₩514,810 | ₩523,272 | ₩512,316 | ₩518,471 | +0.71% | 24만 |
|---|
| 2026.05.15 | ₩516,272 | ₩524,385 | ₩513,630 | ₩516,540 | +0.05% | 43.7만 |
|---|
| 2026.05.14 | ₩516,312 | ₩530,286 | ₩507,327 | ₩521,006 | +0.91% | 34.8만 |
|---|
| 2026.05.13 | ₩531,855 | ₩531,855 | ₩503,330 | ₩518,337 | -2.54% | 44.1만 |
|---|
| 2026.05.12 | ₩543,375 | ₩549,825 | ₩522,199 | ₩538,292 | -0.94% | 37.4만 |
|---|
| 2026.05.11 | ₩531,734 | ₩548,189 | ₩527,564 | ₩539,955 | +1.55% | 34.6만 |
|---|
| 2026.05.08 | ₩530,500 | ₩544,193 | ₩523,312 | ₩528,650 | -0.35% | 39.5만 |
|---|
| 2026.05.07 | ₩569,982 | ₩609,972 | ₩531,198 | ₩535,194 | -6.10% | 64.9만 |
|---|
| 2026.05.06 | ₩559,763 | ₩572,570 | ₩556,383 | ₩562,914 | +0.56% | 47.7만 |
|---|
| 2026.05.05 | ₩579,195 | ₩586,168 | ₩567,863 | ₩577,250 | -0.34% | 34.8만 |
|---|
| 2026.05.04 | ₩581,488 | ₩593,142 | ₩579,517 | ₩580,455 | -0.18% | 28.7만 |
|---|
| 2026.05.01 | ₩593,209 | ₩594,094 | ₩575,748 | ₩581,515 | -1.97% | 37.4만 |
|---|
| 2026.04.30 | ₩579,543 | ₩595,368 | ₩571,202 | ₩594,993 | +2.67% | 42.3만 |
|---|
| 2026.04.29 | ₩584,800 | ₩591,264 | ₩571,470 | ₩588,770 | +0.68% | 31.9만 |
|---|
| 2026.04.28 | ₩594,684 | ₩596,790 | ₩573,669 | ₩577,867 | -2.83% | 35.4만 |
|---|
| 2026.04.27 | ₩592,968 | ₩602,838 | ₩576,405 | ₩585,913 | -1.19% | 34.3만 |
|---|
| 2026.04.24 | ₩586,852 | ₩589,347 | ₩573,160 | ₩588,609 | +0.30% | 26.6만 |
|---|
| 2026.04.23 | ₩591,170 | ₩597,380 | ₩579,825 | ₩588,931 | -0.38% | 28.8만 |
|---|
| 2026.04.22 | ₩598,131 | ₩602,140 | ₩580,335 | ₩589,400 | -1.46% | 30.3만 |
|---|
| 2026.04.21 | ₩587,094 | ₩596,441 | ₩585,377 | ₩587,013 | -0.01% | 30.1만 |
|---|
| 2026.04.20 | ₩569,955 | ₩584,720 | ₩564,309 | ₩583,124 | +2.31% | 31.7만 |
|---|
| 2026.04.17 | ₩562,726 | ₩572,986 | ₩542,758 | ₩566,709 | +0.71% | 46.9만 |
|---|
| 2026.04.16 | ₩561,198 | ₩576,660 | ₩560,098 | ₩571,658 | +1.86% | 31.1만 |
|---|
| 2026.04.15 | ₩554,707 | ₩568,587 | ₩544,729 | ₩559,628 | +0.89% | 35.2만 |
|---|
| 2026.04.14 | ₩553,580 | ₩564,322 | ₩547,854 | ₩552,789 | -0.14% | 49.9만 |
|---|
| 2026.04.13 | ₩549,839 | ₩566,186 | ₩543,951 | ₩558,918 | +1.65% | 52.3만 |
|---|
| 2026.04.10 | ₩519,343 | ₩560,500 | ₩518,847 | ₩549,798 | +5.86% | 126.1만 |
|---|
| 2026.04.09 | ₩599,445 | ₩599,445 | ₩496,746 | ₩506,884 | -15.44% | 163.4만 |
|---|
| 2026.04.08 | ₩585,176 | ₩614,706 | ₩579,436 | ₩601,175 | +2.73% | 50.5만 |
|---|
| 2026.04.07 | ₩597,956 | ₩609,329 | ₩593,155 | ₩603,200 | +0.88% | 32.6만 |
|---|
| 2026.04.06 | ₩592,780 | ₩602,140 | ₩585,484 | ₩601,953 | +1.55% | 27.9만 |
|---|
| 2026.04.02 | ₩602,301 | ₩612,185 | ₩581,944 | ₩595,757 | -1.09% | 39만 |
|---|
| 2026.04.01 | ₩623,598 | ₩636,794 | ₩588,435 | ₩588,998 | -5.55% | 60.7만 |
|---|
| 2026.03.31 | ₩628,653 | ₩643,714 | ₩624,684 | ₩636,418 | +1.24% | 49.5만 |
|---|
| 2026.03.30 | ₩696,109 | ₩697,356 | ₩624,389 | ₩626,776 | -9.96% | 60.9만 |
|---|
| 2026.03.27 | ₩701,460 | ₩705,979 | ₩683,047 | ₩686,293 | -2.16% | 41.1만 |
|---|
| 2026.03.26 | ₩712,604 | ₩721,898 | ₩698,778 | ₩700,414 | -1.71% | 33.6만 |
|---|
| 2026.03.25 | ₩717,821 | ₩726,699 | ₩710,767 | ₩711,250 | -0.92% | 33.7만 |
|---|
| 2026.03.24 | ₩709,506 | ₩730,883 | ₩706,811 | ₩717,821 | +1.17% | 39.5만 |
|---|
| 2026.03.23 | ₩689,686 | ₩715,917 | ₩681,800 | ₩707,911 | +2.64% | 41.6만 |
|---|
| 2026.03.20 | ₩715,407 | ₩728,241 | ₩696,284 | ₩696,565 | -2.63% | 147만 |
|---|
| 2026.03.19 | ₩709,211 | ₩723,762 | ₩697,906 | ₩714,147 | +0.70% | 42.7만 |
|---|
| 2026.03.18 | ₩712,215 | ₩722,971 | ₩706,194 | ₩710,874 | -0.19% | 39.7만 |
|---|
| 2026.03.17 | ₩713,959 | ₩716,131 | ₩694,822 | ₩709,667 | -0.60% | 42.9만 |
|---|
| 2026.03.16 | ₩712,108 | ₩713,288 | ₩693,601 | ₩706,596 | -0.77% | 39.9만 |
|---|
| 2026.03.13 | ₩704,062 | ₩727,691 | ₩698,979 | ₩712,283 | +1.17% | 39.2만 |
|---|
| 2026.03.12 | ₩703,217 | ₩724,231 | ₩700,937 | ₩709,386 | +0.88% | 45.4만 |
|---|
| 2026.03.11 | ₩694,674 | ₩706,730 | ₩683,946 | ₩703,834 | +1.32% | 43.1만 |
|---|
| 2026.03.10 | ₩713,852 | ₩720,155 | ₩681,800 | ₩698,376 | -2.17% | 53만 |
|---|
| 2026.03.09 | ₩708,165 | ₩730,883 | ₩697,356 | ₩723,896 | +2.22% | 56만 |
|---|
| 2026.03.06 | ₩703,499 | ₩717,607 | ₩693,575 | ₩704,102 | +0.09% | 37.8만 |
|---|
| 2026.03.05 | ₩714,455 | ₩729,529 | ₩686,319 | ₩701,795 | -1.77% | 44.6만 |
|---|
| 2026.03.04 | ₩697,625 | ₩725,532 | ₩691,147 | ₩718,961 | +3.06% | 49.3만 |
|---|
| 2026.03.03 | ₩711,304 | ₩711,304 | ₩685,501 | ₩702,238 | -1.27% | 57만 |
|---|
| 2026.03.02 | ₩721,496 | ₩724,178 | ₩688,224 | ₩712,229 | -1.28% | 75만 |
|---|
| 2026.02.27 | ₩691,912 | ₩708,286 | ₩685,273 | ₩703,110 | +1.62% | 79.5만 |
|---|
| 2026.02.26 | ₩677,240 | ₩687,352 | ₩658,465 | ₩687,352 | +1.49% | 68.5만 |
|---|
| 2026.02.25 | ₩717,164 | ₩722,837 | ₩669,006 | ₩684,348 | -4.58% | 93.1만 |
|---|
| 2026.02.24 | ₩675,497 | ₩715,917 | ₩663,186 | ₩713,382 | +5.61% | 87.7만 |
|---|
| 2026.02.23 | ₩689,297 | ₩733,834 | ₩673,459 | ₩674,357 | -2.17% | 120.6만 |
|---|
| 2026.02.20 | ₩654,442 | ₩695,734 | ₩643,714 | ₩670,374 | +2.43% | 102.1만 |
|---|
| 2026.02.19 | ₩576,660 | ₩659,002 | ₩576,660 | ₩652,511 | +13.15% | 82만 |
|---|
| 2026.02.18 | ₩576,660 | ₩597,594 | ₩570,022 | ₩591,023 | +2.49% | 93.6만 |
|---|
| 2026.02.17 | ₩580,791 | ₩587,456 | ₩557,751 | ₩571,859 | -1.54% | 83.9만 |
|---|
| 2026.02.13 | ₩552,119 | ₩584,867 | ₩552,119 | ₩579,758 | +5.01% | 58.5만 |
|---|
| 2026.02.12 | ₩555,739 | ₩560,567 | ₩545,547 | ₩551,716 | -0.72% | 45.8만 |
|---|
| 2026.02.11 | ₩547,157 | ₩562,445 | ₩536,763 | ₩554,586 | +1.36% | 54.3만 |
|---|
| 2026.02.10 | ₩507,729 | ₩542,758 | ₩507,729 | ₩538,601 | +6.08% | 91.9만 |
|---|
| 2026.02.09 | ₩492,320 | ₩507,273 | ₩490,805 | ₩502,244 | +2.02% | 54.2만 |
|---|
| 2026.02.06 | ₩469,991 | ₩491,703 | ₩466,263 | ₩490,872 | +4.44% | 44.8만 |
|---|
| 2026.02.05 | ₩464,560 | ₩466,679 | ₩450,988 | ₩463,139 | -0.31% | 33.9만 |
|---|
| 2026.02.04 | ₩449,325 | ₩467,068 | ₩449,325 | ₩464,641 | +3.41% | 38.8만 |
|---|
| 2026.02.03 | ₩449,258 | ₩460,336 | ₩438,101 | ₩450,760 | +0.33% | 44.3만 |
|---|
| 2026.02.02 | ₩455,964 | ₩462,025 | ₩449,929 | ₩451,511 | -0.98% | 34.2만 |
|---|
| 2026.01.30 | ₩468,851 | ₩472,057 | ₩455,642 | ₩467,175 | -0.36% | 39.3만 |
|---|
| 2026.01.29 | ₩487,130 | ₩499,964 | ₩469,763 | ₩473,679 | -2.76% | 38.5만 |
|---|
| 2026.01.28 | ₩470,729 | ₩479,003 | ₩461,958 | ₩475,785 | +1.07% | 31.8만 |
|---|
| 2026.01.27 | ₩458,311 | ₩464,734 | ₩451,123 | ₩462,937 | +1.01% | 25.2만 |
|---|
| 2026.01.26 | ₩470,769 | ₩472,982 | ₩453,952 | ₩458,297 | -2.65% | 28만 |
|---|
| 2026.01.23 | ₩468,731 | ₩480,385 | ₩462,025 | ₩465,271 | -0.74% | 43.6만 |
|---|
| 2026.01.22 | ₩462,119 | ₩472,003 | ₩459,142 | ₩463,715 | +0.35% | 40.3만 |
|---|
| 2026.01.21 | ₩444,296 | ₩466,692 | ₩444,296 | ₩464,319 | +4.51% | 47.4만 |
|---|
| 2026.01.20 | ₩475,315 | ₩477,394 | ₩439,321 | ₩439,697 | -7.49% | 38.8만 |
|---|
| 2026.01.16 | ₩443,613 | ₩453,979 | ₩436,599 | ₩452,584 | +2.02% | 36.9만 |
|---|
| 2026.01.15 | ₩435,901 | ₩445,235 | ₩429,853 | ₩443,814 | +1.82% | 23.8만 |
|---|
| 2026.01.14 | ₩433,648 | ₩446,308 | ₩432,844 | ₩438,436 | +1.10% | 31.6만 |
|---|
| 2026.01.13 | ₩422,437 | ₩436,599 | ₩420,560 | ₩431,597 | +2.17% | 34.6만 |
|---|
| 2026.01.12 | ₩418,414 | ₩422,155 | ₩413,854 | ₩415,839 | -0.62% | 24.2만 |
|---|
| 2026.01.09 | ₩411,708 | ₩422,142 | ₩410,341 | ₩418,239 | +1.59% | 46.8만 |
|---|
| 2026.01.08 | ₩376,841 | ₩410,113 | ₩376,841 | ₩406,277 | +7.81% | 40.7만 |
|---|
| 2026.01.07 | ₩394,006 | ₩394,757 | ₩377,310 | ₩377,364 | -4.22% | 28.8만 |
|---|
| 2026.01.06 | ₩399,183 | ₩404,628 | ₩387,314 | ₩394,020 | -1.29% | 39.4만 |
|---|
| 2026.01.05 | ₩411,588 | ₩412,299 | ₩392,303 | ₩399,022 | -3.05% | 52만 |
|---|
| 2026.01.02 | ₩383,546 | ₩400,001 | ₩376,774 | ₩399,599 | +4.19% | 38.9만 |
|---|
| 2025.12.31 | ₩391,177 | ₩393,242 | ₩384,136 | ₩385,182 | -1.53% | 29.8만 |
|---|
| 2025.12.30 | ₩398,258 | ₩399,639 | ₩391,673 | ₩392,504 | -1.44% | 25.5만 |
|---|
| 2025.12.29 | ₩388,910 | ₩396,849 | ₩388,240 | ₩394,985 | +1.56% | 28.9만 |
|---|
| 2025.12.26 | ₩394,436 | ₩394,436 | ₩379,523 | ₩385,611 | -2.24% | 29.3만 |
|---|
| 2025.12.24 | ₩399,934 | ₩401,731 | ₩390,251 | ₩396,957 | -0.74% | 12.4만 |
|---|
| 2025.12.23 | ₩409,670 | ₩416,322 | ₩395,441 | ₩398,740 | -2.67% | 34.2만 |
|---|
| 2025.12.22 | ₩407,685 | ₩415,709 | ₩405,450 | ₩406,076 | -0.39% | 43.9만 |
|---|
| 2025.12.19 | ₩402,241 | ₩407,377 | ₩398,432 | ₩401,811 | -0.11% | 122.2만 |
|---|
| 2025.12.18 | ₩398,146 | ₩410,591 | ₩396,040 | ₩400,269 | +0.53% | 74.7만 |
|---|
| 2025.12.17 | ₩373,264 | ₩398,745 | ₩370,757 | ₩394,722 | +5.75% | 78.4만 |
|---|
| 2025.12.16 | ₩373,171 | ₩373,238 | ₩361,061 | ₩366,868 | -1.69% | 65.7만 |
|---|
| 2025.12.15 | ₩377,587 | ₩378,150 | ₩362,983 | ₩375,334 | -0.60% | 62.9만 |
|---|
| 2025.12.12 | ₩400,256 | ₩400,783 | ₩373,470 | ₩374,892 | -6.34% | 52.8만 |
|---|
| 2025.12.11 | ₩395,696 | ₩400,774 | ₩391,584 | ₩397,985 | +0.58% | 32.2만 |
|---|
| 2025.12.10 | ₩393,389 | ₩399,357 | ₩385,951 | ₩398,968 | +1.42% | 48.7만 |
|---|
| 2025.12.09 | ₩404,109 | ₩407,904 | ₩391,454 | ₩393,747 | -2.56% | 29만 |
|---|
| 2025.12.08 | ₩409,053 | ₩413,385 | ₩399,733 | ₩404,176 | -1.19% | 42.6만 |
|---|
| 2025.12.05 | ₩407,551 | ₩417,725 | ₩407,211 | ₩413,532 | +1.47% | 29.1만 |
|---|
| 2025.12.04 | ₩405,079 | ₩413,032 | ₩401,507 | ₩411,150 | +1.50% | 31.3만 |
|---|
| 2025.12.03 | ₩388,687 | ₩410,595 | ₩386,116 | ₩408,901 | +5.20% | 39.8만 |
|---|
| 2025.12.02 | ₩390,555 | ₩392,934 | ₩381,119 | ₩386,528 | -1.03% | 46만 |
|---|
| 2025.12.01 | ₩386,018 | ₩390,149 | ₩381,168 | ₩381,642 | -1.13% | 41.3만 |
|---|
| 2025.11.28 | ₩386,675 | ₩390,564 | ₩383,483 | ₩386,358 | -0.08% | 13.7만 |
|---|
| 2025.11.26 | ₩387,122 | ₩391,838 | ₩384,440 | ₩385,741 | -0.36% | 26.8만 |
|---|
| 2025.11.25 | ₩390,028 | ₩391,172 | ₩374,726 | ₩386,411 | -0.93% | 50.5만 |
|---|
| 2025.11.24 | ₩397,989 | ₩400,640 | ₩389,988 | ₩391,914 | -1.53% | 78.3만 |
|---|
| 2025.11.21 | ₩394,784 | ₩406,711 | ₩393,604 | ₩400,725 | +1.50% | 40.1만 |
|---|
| 2025.11.20 | ₩408,745 | ₩413,050 | ₩394,427 | ₩394,972 | -3.37% | 35.2만 |
|---|
| 2025.11.19 | ₩403,085 | ₩409,254 | ₩399,992 | ₩404,896 | +0.45% | 26.1만 |
|---|
| 2025.11.18 | ₩418,436 | ₩422,884 | ₩398,745 | ₩411,315 | -1.70% | 40.8만 |
|---|
| 2025.11.17 | ₩455,964 | ₩457,202 | ₩426,348 | ₩428,011 | -6.13% | 51.4만 |
|---|
| 2025.11.14 | ₩437,448 | ₩461,552 | ₩437,448 | ₩457,148 | +4.50% | 43.5만 |
|---|
| 2025.11.13 | ₩447,023 | ₩458,704 | ₩440,989 | ₩442,093 | -1.10% | 38만 |
|---|
| 2025.11.12 | ₩438,490 | ₩451,368 | ₩438,490 | ₩449,884 | +2.60% | 37.3만 |
|---|
| 2025.11.11 | ₩446,313 | ₩450,068 | ₩440,363 | ₩442,191 | -0.92% | 20.6만 |
|---|
| 2025.11.10 | ₩440,626 | ₩447,023 | ₩429,142 | ₩444,279 | +0.83% | 29.6만 |
|---|
| 2025.11.07 | ₩455,932 | ₩455,932 | ₩419,147 | ₩438,838 | -3.75% | 52.1만 |
|---|
| 2025.11.06 | ₩409,920 | ₩468,874 | ₩409,920 | ₩451,999 | +10.26% | 97.5만 |
|---|
| 2025.11.05 | ₩405,651 | ₩418,754 | ₩405,486 | ₩410,837 | +1.28% | 28.2만 |
|---|
| 2025.11.04 | ₩409,026 | ₩412,915 | ₩402,330 | ₩408,772 | -0.06% | 26.6만 |
|---|
| 2025.11.03 | ₩421,543 | ₩421,726 | ₩409,625 | ₩413,345 | -1.94% | 31.4만 |
|---|
| 2025.10.31 | ₩413,903 | ₩424,672 | ₩413,903 | ₩421,713 | +1.89% | 50.1만 |
|---|
| 2025.10.30 | ₩413,810 | ₩424,113 | ₩413,810 | ₩415,061 | +0.30% | 33.1만 |
|---|
| 2025.10.29 | ₩409,026 | ₩420,510 | ₩407,323 | ₩413,228 | +1.03% | 28.7만 |
|---|
| 2025.10.28 | ₩414,391 | ₩415,566 | ₩408,159 | ₩409,031 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩418,691 | ₩420,810 | ₩412,196 | ₩415,463 | -0.77% | 19.6만 |
|---|
| 2025.10.24 | ₩422,437 | ₩425,682 | ₩414,985 | ₩415,119 | -1.73% | 21.9만 |
|---|
| 2025.10.23 | ₩427,958 | ₩427,958 | ₩418,280 | ₩419,147 | -2.06% | 22.7만 |
|---|
| 2025.10.22 | ₩416,125 | ₩418,874 | ₩406,711 | ₩413,881 | -0.54% | 42.4만 |
|---|
| 2025.10.21 | ₩415,669 | ₩424,636 | ₩415,119 | ₩415,119 | -0.13% | 28.4만 |
|---|
| 2025.10.20 | ₩424,042 | ₩426,125 | ₩417,055 | ₩417,725 | -1.49% | 38.4만 |
|---|
| 2025.10.17 | ₩416,295 | ₩420,265 | ₩410,609 | ₩419,746 | +0.83% | 42만 |
|---|
| 2025.10.16 | ₩414,185 | ₩422,370 | ₩410,957 | ₩419,388 | +1.26% | 46.6만 |
|---|
| 2025.10.15 | ₩409,026 | ₩421,740 | ₩409,026 | ₩414,279 | +1.28% | 44.1만 |
|---|
| 2025.10.14 | ₩390,832 | ₩411,579 | ₩385,571 | ₩405,683 | +3.80% | 41.6만 |
|---|
| 2025.10.13 | ₩401,257 | ₩407,350 | ₩397,909 | ₩398,848 | -0.60% | 31.7만 |
|---|
| 2025.10.10 | ₩402,321 | ₩407,354 | ₩393,381 | ₩397,515 | -1.19% | 41.2만 |
|---|