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 | ₩483,266 | ₩490,898 | ₩481,053 | ₩484,164 | +0.19% | 21만 |
| 2026.10.08 | ₩470,752 | ₩484,138 | ₩470,752 | ₩479,872 | +1.94% | 32.3만 |
| 2026.10.07 | ₩478,062 | ₩480,838 | ₩457,997 | ₩463,791 | -2.99% | 28.6만 |
| 2026.10.06 | ₩461,269 | ₩480,168 | ₩460,719 | ₩476,358 | +3.27% | 39.4만 |
| 2026.10.05 | ₩456,776 | ₩468,727 | ₩454,241 | ₩462,289 | +1.21% | 26.9만 |
| 2026.10.02 | ₩451,639 | ₩456,843 | ₩449,252 | ₩456,280 | +1.03% | 29.1만 |
| 2026.10.01 | ₩437,248 | ₩453,731 | ₩436,201 | ₩451,277 | +3.21% | 34.9만 |
| 2026.09.30 | ₩442,411 | ₩445,925 | ₩435,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩437,019 |
| -1.22% |
| 33.6만 |
| 2026.09.29 | ₩448,165 | ₩457,460 | ₩440,547 | ₩440,869 | -1.63% | 26.9만 |
|---|
| 2026.09.28 | ₩461,390 | ₩461,940 | ₩452,350 | ₩453,544 | -1.70% | 25.2만 |
|---|
| 2026.09.25 | ₩447,817 | ₩460,558 | ₩445,577 | ₩457,460 | +2.15% | 28.8만 |
|---|
| 2026.09.24 | ₩453,557 | ₩459,606 | ₩448,152 | ₩453,678 | +0.03% | 34.6만 |
|---|
| 2026.09.23 | ₩480,141 | ₩481,442 | ₩449,319 | ₩450,311 | -6.21% | 43.3만 |
|---|
| 2026.09.22 | ₩491,407 | ₩491,407 | ₩475,661 | ₩476,466 | -3.04% | 44.8만 |
|---|
| 2026.09.21 | ₩469,089 | ₩495,538 | ₩460,585 | ₩491,970 | +4.88% | 60.7만 |
|---|
| 2026.09.18 | ₩466,286 | ₩483,641 | ₩464,180 | ₩473,019 | +1.44% | 135.5만 |
|---|
| 2026.09.17 | ₩466,031 | ₩474,749 | ₩464,757 | ₩465,682 | -0.07% | 43.4만 |
|---|
| 2026.09.16 | ₩490,334 | ₩493,097 | ₩465,776 | ₩467,520 | -4.65% | 46.3만 |
|---|
| 2026.09.15 | ₩496,169 | ₩505,423 | ₩492,346 | ₩498,449 | +0.46% | 28.7만 |
|---|
| 2026.09.14 | ₩503,505 | ₩511,593 | ₩487,759 | ₩489,918 | -2.70% | 34.7만 |
|---|
| 2026.09.11 | ₩486,887 | ₩497,711 | ₩486,887 | ₩495,055 | +1.68% | 27.1만 |
|---|
| 2026.09.10 | ₩504,619 | ₩506,456 | ₩489,570 | ₩491,032 | -2.69% | 31만 |
|---|
| 2026.09.09 | ₩514,772 | ₩527,111 | ₩500,286 | ₩501,708 | -2.54% | 31만 |
|---|
| 2026.09.08 | ₩495,552 | ₩514,946 | ₩494,076 | ₩512,223 | +3.36% | 33.2만 |
|---|
| 2026.09.04 | ₩483,266 | ₩492,333 | ₩480,181 | ₩486,096 | +0.59% | 27.2만 |
|---|
| 2026.09.03 | ₩496,464 | ₩496,611 | ₩487,330 | ₩491,568 | -0.99% | 27.2만 |
|---|
| 2026.09.02 | ₩492,239 | ₩494,640 | ₩484,916 | ₩492,668 | +0.09% | 27.9만 |
|---|
| 2026.09.01 | ₩505,839 | ₩506,161 | ₩489,556 | ₩496,169 | -1.91% | 26.8만 |
|---|
| 2026.08.31 | ₩496,263 | ₩504,310 | ₩491,716 | ₩502,084 | +1.17% | 39.1만 |
|---|
| 2026.08.28 | ₩497,322 | ₩504,310 | ₩484,996 | ₩488,725 | -1.73% | 20만 |
|---|
| 2026.08.27 | ₩495,203 | ₩498,556 | ₩487,826 | ₩495,874 | +0.14% | 27.4만 |
|---|
| 2026.08.26 | ₩495,699 | ₩513,752 | ₩493,312 | ₩495,458 | -0.05% | 28.9만 |
|---|
| 2026.08.25 | ₩493,821 | ₩505,034 | ₩489,771 | ₩500,005 | +1.25% | 24.3만 |
|---|
| 2026.08.24 | ₩506,416 | ₩517,883 | ₩495,820 | ₩500,890 | -1.09% | 34.8만 |
|---|
| 2026.08.21 | ₩501,145 | ₩518,205 | ₩499,575 | ₩514,557 | +2.68% | 33만 |
|---|
| 2026.08.20 | ₩505,450 | ₩532,181 | ₩479,738 | ₩495,672 | -1.93% | 109.6만 |
|---|
| 2026.08.19 | ₩496,263 | ₩504,203 | ₩493,567 | ₩500,528 | +0.86% | 35.7만 |
|---|
| 2026.08.18 | ₩486,445 | ₩491,970 | ₩479,202 | ₩490,039 | +0.74% | 33.3만 |
|---|
| 2026.08.17 | ₩479,711 | ₩488,215 | ₩473,126 | ₩483,910 | +0.88% | 25.6만 |
|---|
| 2026.08.14 | ₩466,795 | ₩484,567 | ₩465,481 | ₩480,865 | +3.01% | 32.6만 |
|---|
| 2026.08.13 | ₩451,317 | ₩470,135 | ₩449,453 | ₩465,467 | +3.14% | 37.3만 |
|---|
| 2026.08.12 | ₩484,017 | ₩486,860 | ₩455,354 | ₩459,740 | -5.02% | 50.5만 |
|---|
| 2026.08.11 | ₩469,438 | ₩494,881 | ₩466,286 | ₩489,516 | +4.28% | 46.1만 |
|---|
| 2026.08.10 | ₩464,475 | ₩474,574 | ₩456,334 | ₩470,028 | +1.20% | 47.4만 |
|---|
| 2026.08.07 | ₩483,977 | ₩483,977 | ₩456,803 | ₩456,897 | -5.60% | 49.2만 |
|---|
| 2026.08.06 | ₩528,761 | ₩528,761 | ₩464,783 | ₩477,002 | -9.79% | 81.7만 |
|---|
| 2026.08.05 | ₩529,351 | ₩532,610 | ₩509,045 | ₩512,197 | -3.24% | 35만 |
|---|
| 2026.08.04 | ₩543,676 | ₩551,871 | ₩529,418 | ₩530,491 | -2.43% | 36.8만 |
|---|
| 2026.08.03 | ₩521,827 | ₩545,191 | ₩516,824 | ₩544,749 | +4.39% | 36.6만 |
|---|
| 2026.07.31 | ₩530,277 | ₩546,841 | ₩529,593 | ₩539,960 | +1.83% | 39.2만 |
|---|
| 2026.07.30 | ₩517,723 | ₩530,920 | ₩506,764 | ₩528,788 | +2.14% | 26.7만 |
|---|
| 2026.07.29 | ₩533,120 | ₩535,186 | ₩520,096 | ₩522,296 | -2.03% | 25.8만 |
|---|
| 2026.07.28 | ₩531,189 | ₩534,649 | ₩519,077 | ₩522,310 | -1.67% | 33.2만 |
|---|
| 2026.07.27 | ₩557,906 | ₩564,881 | ₩530,612 | ₩531,967 | -4.65% | 26.6만 |
|---|
| 2026.07.24 | ₩568,650 | ₩576,550 | ₩562,024 | ₩562,574 | -1.07% | 18.4만 |
|---|
| 2026.07.23 | ₩586,032 | ₩586,529 | ₩566,879 | ₩570,769 | -2.60% | 22.9만 |
|---|
| 2026.07.22 | ₩563,540 | ₩583,873 | ₩563,285 | ₩580,895 | +3.08% | 32.2만 |
|---|
| 2026.07.21 | ₩547,284 | ₩563,674 | ₩547,230 | ₩561,863 | +2.66% | 23.2만 |
|---|
| 2026.07.20 | ₩557,088 | ₩562,681 | ₩543,729 | ₩544,373 | -2.28% | 25.1만 |
|---|
| 2026.07.17 | ₩566,316 | ₩576,442 | ₩545,164 | ₩557,558 | -1.55% | 31.9만 |
|---|
| 2026.07.16 | ₩554,124 | ₩567,349 | ₩542,120 | ₩558,027 | +0.70% | 22.1만 |
|---|
| 2026.07.15 | ₩561,890 | ₩568,516 | ₩550,208 | ₩554,526 | -1.31% | 19.3만 |
|---|
| 2026.07.14 | ₩549,913 | ₩558,550 | ₩539,169 | ₩557,866 | +1.45% | 23.5만 |
|---|
| 2026.07.13 | ₩543,206 | ₩559,100 | ₩539,719 | ₩548,464 | +0.97% | 30.1만 |
|---|
| 2026.07.10 | ₩523,088 | ₩533,750 | ₩516,381 | ₩533,576 | +2.01% | 22.9만 |
|---|
| 2026.07.09 | ₩527,594 | ₩540,926 | ₩523,316 | ₩524,120 | -0.66% | 29.4만 |
|---|
| 2026.07.08 | ₩545,540 | ₩546,023 | ₩523,088 | ₩529,217 | -2.99% | 39.1만 |
|---|
| 2026.07.07 | ₩543,072 | ₩545,500 | ₩531,001 | ₩540,202 | -0.53% | 29.9만 |
|---|
| 2026.07.06 | ₩544,038 | ₩551,589 | ₩539,303 | ₩540,255 | -0.70% | 34.7만 |
|---|
| 2026.07.02 | ₩559,905 | ₩564,706 | ₩533,160 | ₩546,157 | -2.46% | 48.7만 |
|---|
| 2026.07.01 | ₩582,103 | ₩595,515 | ₩556,350 | ₩556,646 | -4.37% | 48만 |
|---|
| 2026.06.30 | ₩570,031 | ₩590,526 | ₩565,927 | ₩586,985 | +2.97% | 81.3만 |
|---|
| 2026.06.29 | ₩534,274 | ₩564,921 | ₩531,323 | ₩563,298 | +5.43% | 52만 |
|---|
| 2026.06.26 | ₩510,748 | ₩540,926 | ₩510,748 | ₩530,853 | +3.94% | 52.1만 |
|---|
| 2026.06.25 | ₩503,774 | ₩527,433 | ₩502,566 | ₩524,482 | +4.11% | 37.8만 |
|---|
| 2026.06.24 | ₩491,340 | ₩507,958 | ₩488,966 | ₩506,402 | +3.07% | 36.1만 |
|---|
| 2026.06.23 | ₩473,300 | ₩508,334 | ₩473,260 | ₩496,128 | +4.82% | 49.9만 |
|---|
| 2026.06.22 | ₩478,129 | ₩484,513 | ₩467,372 | ₩484,339 | +1.30% | 50.8만 |
|---|
| 2026.06.18 | ₩475,487 | ₩481,844 | ₩471,865 | ₩476,291 | +0.17% | 99.5만 |
|---|
| 2026.06.17 | ₩478,840 | ₩485,519 | ₩472,120 | ₩475,446 | -0.71% | 33.5만 |
|---|
| 2026.06.16 | ₩479,068 | ₩488,014 | ₩474,910 | ₩477,954 | -0.23% | 36.1만 |
|---|
| 2026.06.15 | ₩492,105 | ₩500,125 | ₩485,425 | ₩486,579 | -1.12% | 44.1만 |
|---|
| 2026.06.12 | ₩492,909 | ₩522,618 | ₩491,702 | ₩508,213 | +3.10% | 34.2만 |
|---|
| 2026.06.11 | ₩509,353 | ₩510,882 | ₩492,856 | ₩495,659 | -2.69% | 49.9만 |
|---|
| 2026.06.10 | ₩511,915 | ₩522,296 | ₩503,116 | ₩503,210 | -1.70% | 37.6만 |
|---|
| 2026.06.09 | ₩529,727 | ₩542,455 | ₩510,855 | ₩512,505 | -3.25% | 36.9만 |
|---|
| 2026.06.08 | ₩525,770 | ₩544,306 | ₩524,080 | ₩531,323 | +1.06% | 27만 |
|---|
| 2026.06.05 | ₩537,761 | ₩537,761 | ₩518,755 | ₩522,806 | -2.78% | 29.1만 |
|---|
| 2026.06.04 | ₩539,504 | ₩554,862 | ₩533,321 | ₩545,527 | +1.12% | 42.2만 |
|---|
| 2026.06.03 | ₩500,286 | ₩551,281 | ₩499,146 | ₩545,567 | +9.05% | 48.6만 |
|---|
| 2026.06.02 | ₩496,209 | ₩503,304 | ₩484,460 | ₩497,362 | +0.23% | 45.6만 |
|---|
| 2026.06.01 | ₩526,374 | ₩531,283 | ₩493,647 | ₩493,889 | -6.17% | 51.9만 |
|---|
| 2026.05.29 | ₩529,794 | ₩536,715 | ₩525,032 | ₩527,111 | -0.51% | 134.3만 |
|---|
| 2026.05.28 | ₩545,916 | ₩553,762 | ₩536,071 | ₩538,270 | -1.40% | 36.6만 |
|---|
| 2026.05.27 | ₩529,807 | ₩554,741 | ₩525,274 | ₩544,668 | +2.80% | 43.8만 |
|---|
| 2026.05.26 | ₩539,625 | ₩549,470 | ₩531,336 | ₩536,621 | -0.56% | 36.9만 |
|---|
| 2026.05.22 | ₩528,922 | ₩546,372 | ₩527,111 | ₩539,223 | +1.95% | 28.8만 |
|---|
| 2026.05.21 | ₩539,048 | ₩545,218 | ₩528,050 | ₩532,449 | -1.22% | 31.5만 |
|---|
| 2026.05.20 | ₩527,648 | ₩540,255 | ₩516,153 | ₩539,893 | +2.32% | 55.7만 |
|---|
| 2026.05.19 | ₩520,633 | ₩531,269 | ₩513,055 | ₩529,217 | +1.65% | 31.4만 |
|---|
| 2026.05.18 | ₩514,879 | ₩523,342 | ₩512,384 | ₩518,541 | +0.71% | 24만 |
|---|
| 2026.05.15 | ₩516,341 | ₩524,456 | ₩513,699 | ₩516,609 | +0.05% | 43.7만 |
|---|
| 2026.05.14 | ₩516,381 | ₩530,357 | ₩507,395 | ₩521,076 | +0.91% | 34.8만 |
|---|
| 2026.05.13 | ₩531,926 | ₩531,926 | ₩503,398 | ₩518,407 | -2.54% | 44.1만 |
|---|
| 2026.05.12 | ₩543,448 | ₩549,899 | ₩522,269 | ₩538,364 | -0.94% | 37.4만 |
|---|
| 2026.05.11 | ₩531,806 | ₩548,263 | ₩527,634 | ₩540,027 | +1.55% | 34.6만 |
|---|
| 2026.05.08 | ₩530,572 | ₩544,266 | ₩523,383 | ₩528,721 | -0.35% | 39.5만 |
|---|
| 2026.05.07 | ₩570,058 | ₩610,054 | ₩531,269 | ₩535,266 | -6.10% | 64.9만 |
|---|
| 2026.05.06 | ₩559,838 | ₩572,647 | ₩556,458 | ₩562,990 | +0.56% | 47.7만 |
|---|
| 2026.05.05 | ₩579,272 | ₩586,247 | ₩567,939 | ₩577,328 | -0.34% | 34.8만 |
|---|
| 2026.05.04 | ₩581,566 | ₩593,221 | ₩579,594 | ₩580,533 | -0.18% | 28.7만 |
|---|
| 2026.05.01 | ₩593,289 | ₩594,174 | ₩575,825 | ₩581,593 | -1.97% | 37.4만 |
|---|
| 2026.04.30 | ₩579,621 | ₩595,448 | ₩571,279 | ₩595,072 | +2.67% | 42.3만 |
|---|
| 2026.04.29 | ₩584,879 | ₩591,344 | ₩571,547 | ₩588,849 | +0.68% | 31.9만 |
|---|
| 2026.04.28 | ₩594,764 | ₩596,870 | ₩573,746 | ₩577,945 | -2.83% | 35.4만 |
|---|
| 2026.04.27 | ₩593,047 | ₩602,919 | ₩576,483 | ₩585,992 | -1.19% | 34.3만 |
|---|
| 2026.04.24 | ₩586,931 | ₩589,426 | ₩573,237 | ₩588,688 | +0.30% | 26.6만 |
|---|
| 2026.04.23 | ₩591,250 | ₩597,460 | ₩579,903 | ₩589,010 | -0.38% | 28.8만 |
|---|
| 2026.04.22 | ₩598,211 | ₩602,221 | ₩580,413 | ₩589,479 | -1.46% | 30.3만 |
|---|
| 2026.04.21 | ₩587,172 | ₩596,521 | ₩585,456 | ₩587,092 | -0.01% | 30.1만 |
|---|
| 2026.04.20 | ₩570,031 | ₩584,798 | ₩564,385 | ₩583,202 | +2.31% | 31.7만 |
|---|
| 2026.04.17 | ₩562,802 | ₩573,062 | ₩542,831 | ₩566,785 | +0.71% | 46.9만 |
|---|
| 2026.04.16 | ₩561,273 | ₩576,738 | ₩560,173 | ₩571,735 | +1.86% | 31.1만 |
|---|
| 2026.04.15 | ₩554,781 | ₩568,663 | ₩544,802 | ₩559,704 | +0.89% | 35.2만 |
|---|
| 2026.04.14 | ₩553,655 | ₩564,398 | ₩547,927 | ₩552,863 | -0.14% | 49.9만 |
|---|
| 2026.04.13 | ₩549,913 | ₩566,262 | ₩544,024 | ₩558,993 | +1.65% | 52.3만 |
|---|
| 2026.04.10 | ₩519,412 | ₩560,575 | ₩518,916 | ₩549,872 | +5.86% | 126.1만 |
|---|
| 2026.04.09 | ₩599,525 | ₩599,525 | ₩496,812 | ₩506,952 | -15.44% | 163.4만 |
|---|
| 2026.04.08 | ₩585,254 | ₩614,789 | ₩579,514 | ₩601,256 | +2.73% | 50.5만 |
|---|
| 2026.04.07 | ₩598,037 | ₩609,410 | ₩593,235 | ₩603,281 | +0.88% | 32.6만 |
|---|
| 2026.04.06 | ₩592,859 | ₩602,221 | ₩585,563 | ₩602,033 | +1.55% | 27.9만 |
|---|
| 2026.04.02 | ₩602,382 | ₩612,267 | ₩582,022 | ₩595,837 | -1.09% | 39만 |
|---|
| 2026.04.01 | ₩623,681 | ₩636,879 | ₩588,514 | ₩589,077 | -5.55% | 60.7만 |
|---|
| 2026.03.31 | ₩628,738 | ₩643,800 | ₩624,768 | ₩636,504 | +1.24% | 49.5만 |
|---|
| 2026.03.30 | ₩696,203 | ₩697,450 | ₩624,473 | ₩626,860 | -9.96% | 60.9만 |
|---|
| 2026.03.27 | ₩701,554 | ₩706,074 | ₩683,139 | ₩686,385 | -2.16% | 41.1만 |
|---|
| 2026.03.26 | ₩712,700 | ₩721,995 | ₩698,872 | ₩700,508 | -1.71% | 33.6만 |
|---|
| 2026.03.25 | ₩717,917 | ₩726,797 | ₩710,863 | ₩711,345 | -0.92% | 33.7만 |
|---|
| 2026.03.24 | ₩709,602 | ₩730,981 | ₩706,906 | ₩717,917 | +1.17% | 39.5만 |
|---|
| 2026.03.23 | ₩689,778 | ₩716,013 | ₩681,891 | ₩708,006 | +2.64% | 41.6만 |
|---|
| 2026.03.20 | ₩715,503 | ₩728,339 | ₩696,377 | ₩696,659 | -2.63% | 147만 |
|---|
| 2026.03.19 | ₩709,307 | ₩723,859 | ₩698,000 | ₩714,242 | +0.70% | 42.7만 |
|---|
| 2026.03.18 | ₩712,311 | ₩723,068 | ₩706,289 | ₩710,970 | -0.19% | 39.7만 |
|---|
| 2026.03.17 | ₩714,055 | ₩716,228 | ₩694,915 | ₩709,763 | -0.60% | 42.9만 |
|---|
| 2026.03.16 | ₩712,204 | ₩713,384 | ₩693,695 | ₩706,691 | -0.77% | 39.9만 |
|---|
| 2026.03.13 | ₩704,156 | ₩727,789 | ₩699,073 | ₩712,378 | +1.17% | 39.2만 |
|---|
| 2026.03.12 | ₩703,311 | ₩724,329 | ₩701,031 | ₩709,481 | +0.88% | 45.4만 |
|---|
| 2026.03.11 | ₩694,768 | ₩706,825 | ₩684,038 | ₩703,928 | +1.32% | 43.1만 |
|---|
| 2026.03.10 | ₩713,947 | ₩720,251 | ₩681,891 | ₩698,469 | -2.17% | 53만 |
|---|
| 2026.03.09 | ₩708,260 | ₩730,981 | ₩697,450 | ₩723,993 | +2.22% | 56만 |
|---|
| 2026.03.06 | ₩703,593 | ₩717,703 | ₩693,668 | ₩704,197 | +0.09% | 37.8만 |
|---|
| 2026.03.05 | ₩714,551 | ₩729,627 | ₩686,411 | ₩701,890 | -1.77% | 44.6만 |
|---|
| 2026.03.04 | ₩697,718 | ₩725,630 | ₩691,240 | ₩719,058 | +3.06% | 49.3만 |
|---|
| 2026.03.03 | ₩711,399 | ₩711,399 | ₩685,593 | ₩702,332 | -1.27% | 57만 |
|---|
| 2026.03.02 | ₩721,593 | ₩724,275 | ₩688,316 | ₩712,324 | -1.28% | 75만 |
|---|
| 2026.02.27 | ₩692,005 | ₩708,381 | ₩685,365 | ₩703,204 | +1.62% | 79.5만 |
|---|
| 2026.02.26 | ₩677,331 | ₩687,444 | ₩658,554 | ₩687,444 | +1.49% | 68.5만 |
|---|
| 2026.02.25 | ₩717,260 | ₩722,934 | ₩669,096 | ₩684,440 | -4.58% | 93.1만 |
|---|
| 2026.02.24 | ₩675,588 | ₩716,013 | ₩663,275 | ₩713,478 | +5.61% | 87.7만 |
|---|
| 2026.02.23 | ₩689,389 | ₩733,932 | ₩673,549 | ₩674,448 | -2.17% | 120.6만 |
|---|
| 2026.02.20 | ₩654,530 | ₩695,827 | ₩643,800 | ₩670,464 | +2.43% | 102.1만 |
|---|
| 2026.02.19 | ₩576,738 | ₩659,090 | ₩576,738 | ₩652,599 | +13.15% | 82만 |
|---|
| 2026.02.18 | ₩576,738 | ₩597,674 | ₩570,098 | ₩591,102 | +2.49% | 93.6만 |
|---|
| 2026.02.17 | ₩580,869 | ₩587,535 | ₩557,826 | ₩571,936 | -1.54% | 83.9만 |
|---|
| 2026.02.13 | ₩552,193 | ₩584,946 | ₩552,193 | ₩579,836 | +5.01% | 58.5만 |
|---|
| 2026.02.12 | ₩555,814 | ₩560,643 | ₩545,620 | ₩551,790 | -0.72% | 45.8만 |
|---|
| 2026.02.11 | ₩547,230 | ₩562,520 | ₩536,835 | ₩554,661 | +1.36% | 54.3만 |
|---|
| 2026.02.10 | ₩507,797 | ₩542,831 | ₩507,797 | ₩538,673 | +6.08% | 91.9만 |
|---|
| 2026.02.09 | ₩492,386 | ₩507,341 | ₩490,871 | ₩502,312 | +2.02% | 54.2만 |
|---|
| 2026.02.06 | ₩470,054 | ₩491,769 | ₩466,326 | ₩490,938 | +4.44% | 44.8만 |
|---|
| 2026.02.05 | ₩464,622 | ₩466,742 | ₩451,049 | ₩463,201 | -0.31% | 33.9만 |
|---|
| 2026.02.04 | ₩449,386 | ₩467,131 | ₩449,386 | ₩464,703 | +3.41% | 38.8만 |
|---|
| 2026.02.03 | ₩449,319 | ₩460,397 | ₩438,160 | ₩450,821 | +0.33% | 44.3만 |
|---|
| 2026.02.02 | ₩456,025 | ₩462,087 | ₩449,989 | ₩451,572 | -0.98% | 34.2만 |
|---|
| 2026.01.30 | ₩468,914 | ₩472,120 | ₩455,703 | ₩467,238 | -0.36% | 39.3만 |
|---|
| 2026.01.29 | ₩487,196 | ₩500,031 | ₩469,826 | ₩473,743 | -2.76% | 38.5만 |
|---|
| 2026.01.28 | ₩470,792 | ₩479,068 | ₩462,020 | ₩475,849 | +1.07% | 31.8만 |
|---|
| 2026.01.27 | ₩458,372 | ₩464,797 | ₩451,183 | ₩463,000 | +1.01% | 25.2만 |
|---|
| 2026.01.26 | ₩470,832 | ₩473,045 | ₩454,013 | ₩458,359 | -2.65% | 28만 |
|---|
| 2026.01.23 | ₩468,794 | ₩480,449 | ₩462,087 | ₩465,333 | -0.74% | 43.6만 |
|---|
| 2026.01.22 | ₩462,181 | ₩472,066 | ₩459,204 | ₩463,777 | +0.35% | 40.3만 |
|---|
| 2026.01.21 | ₩444,356 | ₩466,755 | ₩444,356 | ₩464,381 | +4.51% | 47.4만 |
|---|
| 2026.01.20 | ₩475,379 | ₩477,458 | ₩439,380 | ₩439,756 | -7.49% | 38.8만 |
|---|
| 2026.01.16 | ₩443,672 | ₩454,040 | ₩436,657 | ₩452,645 | +2.02% | 36.9만 |
|---|
| 2026.01.15 | ₩435,960 | ₩445,295 | ₩429,911 | ₩443,873 | +1.82% | 23.8만 |
|---|
| 2026.01.14 | ₩433,707 | ₩446,368 | ₩432,902 | ₩438,495 | +1.10% | 31.6만 |
|---|
| 2026.01.13 | ₩422,494 | ₩436,657 | ₩420,616 | ₩431,654 | +2.17% | 34.6만 |
|---|
| 2026.01.12 | ₩418,470 | ₩422,212 | ₩413,910 | ₩415,895 | -0.62% | 24.2만 |
|---|
| 2026.01.09 | ₩411,764 | ₩422,199 | ₩410,396 | ₩418,296 | +1.59% | 46.8만 |
|---|
| 2026.01.08 | ₩376,891 | ₩410,168 | ₩376,891 | ₩406,332 | +7.81% | 40.7만 |
|---|
| 2026.01.07 | ₩394,059 | ₩394,810 | ₩377,361 | ₩377,414 | -4.22% | 28.8만 |
|---|
| 2026.01.06 | ₩399,236 | ₩404,682 | ₩387,366 | ₩394,073 | -1.29% | 39.4만 |
|---|
| 2026.01.05 | ₩411,643 | ₩412,354 | ₩392,356 | ₩399,076 | -3.05% | 52만 |
|---|
| 2026.01.02 | ₩383,598 | ₩400,055 | ₩376,824 | ₩399,652 | +4.19% | 38.9만 |
|---|
| 2025.12.31 | ₩391,229 | ₩393,295 | ₩384,188 | ₩385,234 | -1.53% | 29.8만 |
|---|
| 2025.12.30 | ₩398,311 | ₩399,693 | ₩391,725 | ₩392,557 | -1.44% | 25.5만 |
|---|
| 2025.12.29 | ₩388,963 | ₩396,903 | ₩388,292 | ₩395,038 | +1.56% | 28.9만 |
|---|
| 2025.12.26 | ₩394,488 | ₩394,488 | ₩379,574 | ₩385,663 | -2.24% | 29.3만 |
|---|
| 2025.12.24 | ₩399,988 | ₩401,785 | ₩390,304 | ₩397,010 | -0.74% | 12.4만 |
|---|
| 2025.12.23 | ₩409,725 | ₩416,378 | ₩395,494 | ₩398,794 | -2.67% | 34.2만 |
|---|
| 2025.12.22 | ₩407,740 | ₩415,765 | ₩405,505 | ₩406,130 | -0.39% | 43.9만 |
|---|
| 2025.12.19 | ₩402,295 | ₩407,431 | ₩398,485 | ₩401,865 | -0.11% | 122.2만 |
|---|
| 2025.12.18 | ₩398,199 | ₩410,646 | ₩396,093 | ₩400,323 | +0.53% | 74.7만 |
|---|
| 2025.12.17 | ₩373,315 | ₩398,798 | ₩370,806 | ₩394,775 | +5.75% | 78.4만 |
|---|
| 2025.12.16 | ₩373,221 | ₩373,288 | ₩361,109 | ₩366,917 | -1.69% | 65.7만 |
|---|
| 2025.12.15 | ₩377,638 | ₩378,201 | ₩363,032 | ₩375,385 | -0.60% | 62.9만 |
|---|
| 2025.12.12 | ₩400,309 | ₩400,837 | ₩373,520 | ₩374,942 | -6.34% | 52.8만 |
|---|
| 2025.12.11 | ₩395,749 | ₩400,828 | ₩391,636 | ₩398,038 | +0.58% | 32.2만 |
|---|
| 2025.12.10 | ₩393,442 | ₩399,411 | ₩386,003 | ₩399,022 | +1.42% | 48.7만 |
|---|
| 2025.12.09 | ₩404,163 | ₩407,959 | ₩391,506 | ₩393,800 | -2.56% | 29만 |
|---|
| 2025.12.08 | ₩409,108 | ₩413,440 | ₩399,786 | ₩404,230 | -1.19% | 42.6만 |
|---|
| 2025.12.05 | ₩407,606 | ₩417,781 | ₩407,266 | ₩413,588 | +1.47% | 29.1만 |
|---|
| 2025.12.04 | ₩405,134 | ₩413,087 | ₩401,561 | ₩411,205 | +1.50% | 31.3만 |
|---|
| 2025.12.03 | ₩388,739 | ₩410,651 | ₩386,168 | ₩408,956 | +5.20% | 39.8만 |
|---|
| 2025.12.02 | ₩390,608 | ₩392,986 | ₩381,170 | ₩386,580 | -1.03% | 46만 |
|---|
| 2025.12.01 | ₩386,070 | ₩390,201 | ₩381,219 | ₩381,693 | -1.13% | 41.3만 |
|---|
| 2025.11.28 | ₩386,727 | ₩390,617 | ₩383,535 | ₩386,410 | -0.08% | 13.7만 |
|---|
| 2025.11.26 | ₩387,174 | ₩391,891 | ₩384,492 | ₩385,793 | -0.36% | 26.8만 |
|---|
| 2025.11.25 | ₩390,080 | ₩391,225 | ₩374,777 | ₩386,463 | -0.93% | 50.5만 |
|---|
| 2025.11.24 | ₩398,043 | ₩400,694 | ₩390,040 | ₩391,967 | -1.53% | 78.3만 |
|---|
| 2025.11.21 | ₩394,837 | ₩406,765 | ₩393,657 | ₩400,779 | +1.50% | 40.1만 |
|---|
| 2025.11.20 | ₩408,800 | ₩413,105 | ₩394,480 | ₩395,025 | -3.37% | 35.2만 |
|---|
| 2025.11.19 | ₩403,140 | ₩409,309 | ₩400,046 | ₩404,950 | +0.45% | 26.1만 |
|---|
| 2025.11.18 | ₩418,492 | ₩422,941 | ₩398,798 | ₩411,370 | -1.70% | 40.8만 |
|---|
| 2025.11.17 | ₩456,025 | ₩457,263 | ₩426,406 | ₩428,069 | -6.13% | 51.4만 |
|---|
| 2025.11.14 | ₩437,507 | ₩461,614 | ₩437,507 | ₩457,210 | +4.50% | 43.5만 |
|---|
| 2025.11.13 | ₩447,083 | ₩458,766 | ₩441,048 | ₩442,152 | -1.10% | 38만 |
|---|
| 2025.11.12 | ₩438,549 | ₩451,429 | ₩438,549 | ₩449,945 | +2.60% | 37.3만 |
|---|
| 2025.11.11 | ₩446,372 | ₩450,128 | ₩440,422 | ₩442,250 | -0.92% | 20.6만 |
|---|
| 2025.11.10 | ₩440,686 | ₩447,083 | ₩429,200 | ₩444,338 | +0.83% | 29.6만 |
|---|
| 2025.11.07 | ₩455,994 | ₩455,994 | ₩419,203 | ₩438,897 | -3.75% | 52.1만 |
|---|
| 2025.11.06 | ₩409,975 | ₩468,937 | ₩409,975 | ₩452,059 | +10.26% | 97.5만 |
|---|
| 2025.11.05 | ₩405,706 | ₩418,810 | ₩405,540 | ₩410,892 | +1.28% | 28.2만 |
|---|
| 2025.11.04 | ₩409,081 | ₩412,971 | ₩402,384 | ₩408,826 | -0.06% | 26.6만 |
|---|
| 2025.11.03 | ₩421,600 | ₩421,783 | ₩409,680 | ₩413,400 | -1.94% | 31.4만 |
|---|
| 2025.10.31 | ₩413,959 | ₩424,729 | ₩413,959 | ₩421,769 | +1.89% | 50.1만 |
|---|
| 2025.10.30 | ₩413,865 | ₩424,170 | ₩413,865 | ₩415,117 | +0.30% | 33.1만 |
|---|
| 2025.10.29 | ₩409,081 | ₩420,567 | ₩407,378 | ₩413,284 | +1.03% | 28.7만 |
|---|
| 2025.10.28 | ₩414,446 | ₩415,622 | ₩408,214 | ₩409,086 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩418,747 | ₩420,866 | ₩412,251 | ₩415,519 | -0.77% | 19.6만 |
|---|
| 2025.10.24 | ₩422,494 | ₩425,740 | ₩415,041 | ₩415,175 | -1.73% | 21.9만 |
|---|
| 2025.10.23 | ₩428,015 | ₩428,015 | ₩418,336 | ₩419,203 | -2.06% | 22.7만 |
|---|
| 2025.10.22 | ₩416,181 | ₩418,930 | ₩406,765 | ₩413,937 | -0.54% | 42.4만 |
|---|
| 2025.10.21 | ₩415,725 | ₩424,693 | ₩415,175 | ₩415,175 | -0.13% | 28.4만 |
|---|
| 2025.10.20 | ₩424,099 | ₩426,182 | ₩417,111 | ₩417,781 | -1.49% | 38.4만 |
|---|
| 2025.10.17 | ₩416,351 | ₩420,321 | ₩410,664 | ₩419,802 | +0.83% | 42만 |
|---|
| 2025.10.16 | ₩414,241 | ₩422,427 | ₩411,013 | ₩419,445 | +1.26% | 46.6만 |
|---|
| 2025.10.15 | ₩409,081 | ₩421,796 | ₩409,081 | ₩414,334 | +1.28% | 44.1만 |
|---|
| 2025.10.14 | ₩390,885 | ₩411,634 | ₩385,623 | ₩405,737 | +3.80% | 41.6만 |
|---|
| 2025.10.13 | ₩401,311 | ₩407,405 | ₩397,962 | ₩398,901 | -0.60% | 31.7만 |
|---|
| 2025.10.10 | ₩402,375 | ₩407,409 | ₩393,433 | ₩397,569 | -1.19% | 41.2만 |
|---|