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 | ₩481,439 | ₩489,042 | ₩479,234 | ₩482,334 | +0.19% | 21만 |
| 2026.10.08 | ₩468,972 | ₩482,308 | ₩468,972 | ₩478,058 | +1.94% | 32.3만 |
| 2026.10.07 | ₩476,255 | ₩479,021 | ₩456,265 | ₩462,038 | -2.99% | 28.6만 |
| 2026.10.06 | ₩459,526 | ₩478,352 | ₩458,978 | ₩474,558 | +3.27% | 39.4만 |
| 2026.10.05 | ₩455,049 | ₩466,955 | ₩452,524 | ₩460,541 | +1.21% | 26.9만 |
| 2026.10.02 | ₩449,932 | ₩455,116 | ₩447,554 | ₩454,555 | +1.03% | 29.1만 |
| 2026.10.01 | ₩435,595 | ₩452,016 | ₩434,552 | ₩449,571 | +3.21% | 34.9만 |
| 2026.09.30 | ₩440,739 | ₩444,240 | ₩433,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩435,368 |
| -1.22% |
| 33.6만 |
| 2026.09.29 | ₩446,471 | ₩455,731 | ₩438,882 | ₩439,202 | -1.63% | 26.9만 |
|---|
| 2026.09.28 | ₩459,646 | ₩460,194 | ₩450,640 | ₩451,829 | -1.70% | 25.2만 |
|---|
| 2026.09.25 | ₩446,124 | ₩458,817 | ₩443,892 | ₩455,731 | +2.15% | 28.8만 |
|---|
| 2026.09.24 | ₩451,843 | ₩457,869 | ₩446,458 | ₩451,963 | +0.03% | 34.6만 |
|---|
| 2026.09.23 | — | — | — | ₩448,609 | — | — |
|---|
| 2026.09.21 | ₩467,316 | ₩493,665 | ₩458,844 | ₩490,111 | +4.88% | 60.7만 |
|---|
| 2026.09.18 | ₩464,523 | ₩481,800 | ₩462,599 | ₩471,231 | +1.44% | 135.4만 |
|---|
| 2026.09.17 | ₩464,269 | ₩472,954 | ₩463,000 | ₩463,922 | -0.07% | 43.4만 |
|---|
| 2026.09.16 | — | — | — | ₩465,752 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩496,565 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩488,066 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩493,184 | — | — |
|---|
| 2026.08.28 | ₩495,442 | ₩502,404 | ₩483,163 | ₩486,877 | -1.73% | 20만 |
|---|
| 2026.08.27 | ₩493,331 | ₩496,671 | ₩485,982 | ₩493,999 | +0.14% | 27.4만 |
|---|
| 2026.08.26 | ₩493,825 | ₩511,810 | ₩491,447 | ₩493,585 | -0.05% | 28.9만 |
|---|
| 2026.08.25 | ₩491,955 | ₩503,125 | ₩487,919 | ₩498,115 | +1.25% | 24.3만 |
|---|
| 2026.08.24 | ₩504,501 | ₩515,926 | ₩493,946 | ₩498,996 | -1.09% | 34.8만 |
|---|
| 2026.08.21 | ₩499,250 | ₩516,246 | ₩497,687 | ₩512,612 | +2.68% | 33만 |
|---|
| 2026.08.20 | ₩503,539 | ₩530,169 | ₩477,925 | ₩493,799 | -1.93% | 109.6만 |
|---|
| 2026.08.19 | ₩494,387 | ₩502,297 | ₩491,701 | ₩498,636 | +0.86% | 35.7만 |
|---|
| 2026.08.18 | ₩484,606 | ₩490,111 | ₩477,390 | ₩488,187 | +0.74% | 33.3만 |
|---|
| 2026.08.17 | ₩477,898 | ₩486,370 | ₩471,337 | ₩482,080 | +0.88% | 25.6만 |
|---|
| 2026.08.14 | ₩465,031 | ₩482,735 | ₩463,721 | ₩479,047 | +3.01% | 32.6만 |
|---|
| 2026.08.13 | ₩449,611 | ₩468,358 | ₩447,754 | ₩463,708 | +3.14% | 37.3만 |
|---|
| 2026.08.12 | ₩482,187 | ₩485,020 | ₩453,633 | ₩458,002 | -5.02% | 50.5만 |
|---|
| 2026.08.11 | ₩467,663 | ₩493,010 | ₩464,523 | ₩487,666 | +4.28% | 46.1만 |
|---|
| 2026.08.10 | ₩462,719 | ₩472,781 | ₩454,609 | ₩468,251 | +1.20% | 47.4만 |
|---|
| 2026.08.07 | ₩482,147 | ₩482,147 | ₩455,076 | ₩455,170 | -5.60% | 49.2만 |
|---|
| 2026.08.06 | ₩526,762 | ₩526,762 | ₩463,026 | ₩475,199 | -9.79% | 81.7만 |
|---|
| 2026.08.05 | ₩527,350 | ₩530,597 | ₩507,120 | ₩510,260 | -3.24% | 35만 |
|---|
| 2026.08.04 | ₩541,621 | ₩549,785 | ₩527,417 | ₩528,486 | -2.43% | 36.8만 |
|---|
| 2026.08.03 | ₩519,854 | ₩543,130 | ₩514,870 | ₩542,689 | +4.39% | 36.6만 |
|---|
| 2026.07.31 | ₩528,272 | ₩544,774 | ₩527,591 | ₩537,919 | +1.83% | 39.2만 |
|---|
| 2026.07.30 | ₩515,765 | ₩528,913 | ₩504,849 | ₩526,789 | +2.14% | 26.7만 |
|---|
| 2026.07.29 | ₩531,105 | ₩533,163 | ₩518,131 | ₩520,322 | -2.03% | 25.8만 |
|---|
| 2026.07.28 | ₩529,181 | ₩532,628 | ₩517,115 | ₩520,335 | -1.67% | 33.2만 |
|---|
| 2026.07.27 | ₩555,797 | ₩562,746 | ₩528,606 | ₩529,956 | -4.65% | 26.6만 |
|---|
| 2026.07.24 | ₩566,500 | ₩574,370 | ₩559,900 | ₩560,447 | -1.07% | 18.4만 |
|---|
| 2026.07.23 | ₩583,817 | ₩584,311 | ₩564,736 | ₩568,611 | -2.60% | 22.9만 |
|---|
| 2026.07.22 | ₩561,409 | ₩581,666 | ₩561,156 | ₩578,700 | +3.08% | 32.2만 |
|---|
| 2026.07.21 | ₩545,215 | ₩561,543 | ₩545,161 | ₩559,739 | +2.66% | 23.2만 |
|---|
| 2026.07.20 | ₩554,982 | ₩560,554 | ₩541,674 | ₩542,315 | -2.28% | 25.1만 |
|---|
| 2026.07.17 | ₩564,175 | ₩574,263 | ₩543,104 | ₩555,450 | -1.55% | 31.9만 |
|---|
| 2026.07.16 | ₩552,029 | ₩565,204 | ₩540,071 | ₩555,918 | +0.70% | 22.1만 |
|---|
| 2026.07.15 | ₩559,766 | ₩566,367 | ₩548,128 | ₩552,430 | -1.31% | 19.3만 |
|---|
| 2026.07.14 | ₩547,834 | ₩556,439 | ₩537,131 | ₩555,757 | +1.45% | 23.5만 |
|---|
| 2026.07.13 | ₩541,153 | ₩556,987 | ₩537,679 | ₩546,391 | +0.97% | 30.1만 |
|---|
| 2026.07.10 | ₩521,110 | ₩531,733 | ₩514,429 | ₩531,559 | +2.01% | 22.9만 |
|---|
| 2026.07.09 | ₩525,600 | ₩538,881 | ₩521,337 | ₩522,139 | -0.66% | 29.4만 |
|---|
| 2026.07.08 | ₩543,478 | ₩543,959 | ₩521,110 | ₩527,217 | -2.99% | 39.1만 |
|---|
| 2026.07.07 | ₩541,019 | ₩543,438 | ₩528,994 | ₩538,160 | -0.53% | 29.9만 |
|---|
| 2026.07.06 | ₩541,981 | ₩549,504 | ₩537,265 | ₩538,213 | -0.70% | 34.7만 |
|---|
| 2026.07.02 | ₩557,788 | ₩562,572 | ₩531,145 | ₩544,093 | -2.46% | 48.7만 |
|---|
| 2026.07.01 | ₩579,902 | ₩593,264 | ₩554,247 | ₩554,541 | -4.37% | 48만 |
|---|
| 2026.06.30 | ₩567,877 | ₩588,293 | ₩563,788 | ₩584,766 | +2.97% | 81.3만 |
|---|
| 2026.06.29 | ₩532,254 | ₩562,786 | ₩529,314 | ₩561,169 | +5.43% | 52만 |
|---|
| 2026.06.26 | ₩508,817 | ₩538,881 | ₩508,817 | ₩528,847 | +3.94% | 52.1만 |
|---|
| 2026.06.25 | ₩501,869 | ₩525,439 | ₩500,667 | ₩522,500 | +4.11% | 37.8만 |
|---|
| 2026.06.24 | ₩489,483 | ₩506,038 | ₩487,118 | ₩504,488 | +3.07% | 36.1만 |
|---|
| 2026.06.23 | ₩471,511 | ₩506,412 | ₩471,471 | ₩494,253 | +4.82% | 49.9만 |
|---|
| 2026.06.22 | ₩476,321 | ₩482,682 | ₩465,605 | ₩482,508 | +1.30% | 50.8만 |
|---|
| 2026.06.18 | ₩473,689 | ₩480,023 | ₩470,081 | ₩474,491 | +0.17% | 99.5만 |
|---|
| 2026.06.17 | ₩477,030 | ₩483,684 | ₩470,335 | ₩473,649 | -0.71% | 33.5만 |
|---|
| 2026.06.16 | ₩477,257 | ₩486,169 | ₩473,115 | ₩476,148 | -0.23% | 36.1만 |
|---|
| 2026.06.15 | ₩490,244 | ₩498,235 | ₩483,590 | ₩484,739 | -1.12% | 44.1만 |
|---|
| 2026.06.12 | ₩491,046 | ₩520,643 | ₩489,844 | ₩506,292 | +3.10% | 34.2만 |
|---|
| 2026.06.11 | ₩507,428 | ₩508,951 | ₩490,993 | ₩493,785 | -2.69% | 49.9만 |
|---|
| 2026.06.10 | ₩509,980 | ₩520,322 | ₩501,214 | ₩501,308 | -1.70% | 37.6만 |
|---|
| 2026.06.09 | ₩527,724 | ₩540,405 | ₩508,924 | ₩510,568 | -3.25% | 36.9만 |
|---|
| 2026.06.08 | ₩523,783 | ₩542,249 | ₩522,099 | ₩529,314 | +1.06% | 27만 |
|---|
| 2026.06.05 | ₩535,728 | ₩535,728 | ₩516,794 | ₩520,830 | -2.78% | 29.1만 |
|---|
| 2026.06.04 | ₩537,465 | ₩552,764 | ₩531,305 | ₩543,465 | +1.12% | 42.2만 |
|---|
| 2026.06.03 | ₩498,395 | ₩549,197 | ₩497,259 | ₩543,505 | +9.05% | 48.6만 |
|---|
| 2026.06.02 | ₩494,333 | ₩501,402 | ₩482,628 | ₩495,482 | +0.23% | 45.6만 |
|---|
| 2026.06.01 | ₩524,384 | ₩529,274 | ₩491,781 | ₩492,022 | -6.17% | 51.9만 |
|---|
| 2026.05.29 | ₩527,791 | ₩534,686 | ₩523,048 | ₩525,119 | -0.51% | 134.3만 |
|---|
| 2026.05.28 | ₩543,852 | ₩551,669 | ₩534,044 | ₩536,236 | -1.40% | 36.6만 |
|---|
| 2026.05.27 | ₩527,804 | ₩552,644 | ₩523,288 | ₩542,609 | +2.80% | 43.8만 |
|---|
| 2026.05.26 | ₩537,585 | ₩547,393 | ₩529,328 | ₩534,592 | -0.56% | 36.9만 |
|---|
| 2026.05.22 | ₩526,923 | ₩544,306 | ₩525,119 | ₩537,184 | +1.95% | 28.8만 |
|---|
| 2026.05.21 | ₩537,011 | ₩543,157 | ₩526,054 | ₩530,437 | -1.22% | 31.5만 |
|---|
| 2026.05.20 | ₩525,653 | ₩538,213 | ₩514,202 | ₩537,853 | +2.32% | 55.7만 |
|---|
| 2026.05.19 | ₩518,665 | ₩529,261 | ₩511,116 | ₩527,217 | +1.65% | 31.4만 |
|---|
| 2026.05.18 | ₩512,933 | ₩521,364 | ₩510,447 | ₩516,581 | +0.71% | 24만 |
|---|
| 2026.05.15 | ₩514,389 | ₩522,473 | ₩511,757 | ₩514,656 | +0.05% | 43.7만 |
|---|
| 2026.05.14 | ₩514,429 | ₩528,352 | ₩505,477 | ₩519,106 | +0.91% | 34.8만 |
|---|
| 2026.05.13 | ₩529,916 | ₩529,916 | ₩501,495 | ₩516,447 | -2.54% | 44.1만 |
|---|
| 2026.05.12 | ₩541,393 | ₩547,820 | ₩520,295 | ₩536,329 | -0.94% | 37.4만 |
|---|
| 2026.05.11 | ₩529,795 | ₩546,190 | ₩525,640 | ₩537,986 | +1.55% | 34.6만 |
|---|
| 2026.05.08 | ₩528,566 | ₩542,208 | ₩521,404 | ₩526,722 | -0.35% | 39.5만 |
|---|
| 2026.05.07 | ₩567,903 | ₩607,748 | ₩529,261 | ₩533,243 | -6.10% | 64.9만 |
|---|
| 2026.05.06 | ₩557,722 | ₩570,482 | ₩554,354 | ₩560,862 | +0.56% | 47.7만 |
|---|
| 2026.05.05 | ₩577,083 | ₩584,031 | ₩565,792 | ₩575,145 | -0.34% | 34.8만 |
|---|
| 2026.05.04 | ₩579,368 | ₩590,979 | ₩577,403 | ₩578,339 | -0.18% | 28.7만 |
|---|
| 2026.05.01 | ₩591,046 | ₩591,928 | ₩573,649 | ₩579,394 | -1.97% | 37.4만 |
|---|
| 2026.04.30 | ₩577,430 | ₩593,197 | ₩569,119 | ₩592,823 | +2.67% | 42.3만 |
|---|
| 2026.04.29 | ₩582,668 | ₩589,108 | ₩569,386 | ₩586,623 | +0.68% | 31.9만 |
|---|
| 2026.04.28 | ₩592,516 | ₩594,613 | ₩571,578 | ₩575,760 | -2.83% | 35.4만 |
|---|
| 2026.04.27 | ₩590,805 | ₩600,640 | ₩574,304 | ₩583,777 | -1.19% | 34.3만 |
|---|
| 2026.04.24 | ₩584,712 | ₩587,198 | ₩571,070 | ₩586,463 | +0.30% | 26.6만 |
|---|
| 2026.04.23 | ₩589,015 | ₩595,201 | ₩577,711 | ₩586,783 | -0.38% | 28.8만 |
|---|
| 2026.04.22 | ₩595,950 | ₩599,945 | ₩578,219 | ₩587,251 | -1.46% | 30.3만 |
|---|
| 2026.04.21 | ₩584,953 | ₩594,266 | ₩583,243 | ₩584,873 | -0.01% | 30.1만 |
|---|
| 2026.04.20 | ₩567,877 | ₩582,588 | ₩562,251 | ₩580,998 | +2.31% | 31.7만 |
|---|
| 2026.04.17 | ₩560,674 | ₩570,896 | ₩540,779 | ₩564,643 | +0.71% | 46.9만 |
|---|
| 2026.04.16 | ₩559,151 | ₩574,557 | ₩558,056 | ₩569,573 | +1.86% | 31.1만 |
|---|
| 2026.04.15 | ₩552,684 | ₩566,514 | ₩542,743 | ₩557,588 | +0.89% | 35.2만 |
|---|
| 2026.04.14 | ₩551,562 | ₩562,265 | ₩545,856 | ₩550,773 | -0.14% | 49.9만 |
|---|
| 2026.04.13 | ₩547,834 | ₩564,122 | ₩541,968 | ₩556,880 | +1.65% | 52.3만 |
|---|
| 2026.04.10 | ₩517,449 | ₩558,456 | ₩516,955 | ₩547,794 | +5.86% | 126.1만 |
|---|
| 2026.04.09 | ₩597,259 | ₩597,259 | ₩494,934 | ₩505,036 | -15.44% | 163.4만 |
|---|
| 2026.04.08 | ₩583,042 | ₩612,465 | ₩577,323 | ₩598,983 | +2.73% | 50.5만 |
|---|
| 2026.04.07 | ₩595,776 | ₩607,107 | ₩590,992 | ₩601,000 | +0.88% | 32.6만 |
|---|
| 2026.04.06 | ₩590,618 | ₩599,945 | ₩583,349 | ₩599,758 | +1.55% | 27.9만 |
|---|
| 2026.04.02 | ₩600,105 | ₩609,953 | ₩579,822 | ₩593,585 | -1.09% | 39만 |
|---|
| 2026.04.01 | ₩621,324 | ₩634,472 | ₩586,289 | ₩586,850 | -5.55% | 60.7만 |
|---|
| 2026.03.31 | ₩626,361 | ₩641,366 | ₩622,406 | ₩634,098 | +1.24% | 49.5만 |
|---|
| 2026.03.30 | ₩693,571 | ₩694,814 | ₩622,112 | ₩624,490 | -9.96% | 60.9만 |
|---|
| 2026.03.27 | ₩698,902 | ₩703,405 | ₩680,557 | ₩683,790 | -2.16% | 41.1만 |
|---|
| 2026.03.26 | ₩710,006 | ₩719,266 | ₩696,230 | ₩697,860 | -1.71% | 33.6만 |
|---|
| 2026.03.25 | ₩715,204 | ₩724,049 | ₩708,175 | ₩708,656 | -0.92% | 33.7만 |
|---|
| 2026.03.24 | ₩706,919 | ₩728,218 | ₩704,234 | ₩715,204 | +1.17% | 39.5만 |
|---|
| 2026.03.23 | ₩687,171 | ₩713,306 | ₩679,314 | ₩705,329 | +2.64% | 41.6만 |
|---|
| 2026.03.20 | ₩712,799 | ₩725,586 | ₩693,745 | ₩694,025 | -2.63% | 147만 |
|---|
| 2026.03.19 | ₩706,625 | ₩721,123 | ₩695,361 | ₩711,543 | +0.70% | 42.7만 |
|---|
| 2026.03.18 | ₩709,618 | ₩720,335 | ₩703,619 | ₩708,282 | -0.19% | 39.7만 |
|---|
| 2026.03.17 | ₩711,356 | ₩713,520 | ₩692,288 | ₩707,080 | -0.60% | 42.9만 |
|---|
| 2026.03.16 | ₩709,512 | ₩710,687 | ₩691,072 | ₩704,020 | -0.77% | 39.9만 |
|---|
| 2026.03.13 | ₩701,495 | ₩725,038 | ₩696,430 | ₩709,685 | +1.17% | 39.2만 |
|---|
| 2026.03.12 | ₩700,653 | ₩721,591 | ₩698,381 | ₩706,799 | +0.88% | 45.4만 |
|---|
| 2026.03.11 | ₩692,141 | ₩704,153 | ₩681,452 | ₩701,267 | +1.32% | 43.1만 |
|---|
| 2026.03.10 | ₩711,249 | ₩717,529 | ₩679,314 | ₩695,829 | -2.17% | 53만 |
|---|
| 2026.03.09 | ₩705,583 | ₩728,218 | ₩694,814 | ₩721,257 | +2.22% | 56만 |
|---|
| 2026.03.06 | ₩700,933 | ₩714,990 | ₩691,046 | ₩701,535 | +0.09% | 37.8만 |
|---|
| 2026.03.05 | ₩711,850 | ₩726,869 | ₩683,817 | ₩699,236 | -1.77% | 44.6만 |
|---|
| 2026.03.04 | ₩695,081 | ₩722,887 | ₩688,627 | ₩716,339 | +3.06% | 49.3만 |
|---|
| 2026.03.03 | ₩708,710 | ₩708,710 | ₩683,002 | ₩699,677 | -1.27% | 57만 |
|---|
| 2026.03.02 | ₩718,865 | ₩721,537 | ₩685,714 | ₩709,632 | -1.28% | 75만 |
|---|
| 2026.02.27 | ₩689,389 | ₩705,703 | ₩682,775 | ₩700,546 | +1.62% | 79.5만 |
|---|
| 2026.02.26 | ₩674,771 | ₩684,846 | ₩656,064 | ₩684,846 | +1.49% | 68.5만 |
|---|
| 2026.02.25 | ₩714,549 | ₩720,201 | ₩666,567 | ₩681,853 | -4.58% | 93.1만 |
|---|
| 2026.02.24 | ₩673,034 | ₩713,306 | ₩660,768 | ₩710,781 | +5.61% | 87.7만 |
|---|
| 2026.02.23 | ₩686,783 | ₩731,158 | ₩671,003 | ₩671,898 | -2.17% | 120.6만 |
|---|
| 2026.02.20 | ₩652,056 | ₩693,197 | ₩641,366 | ₩667,930 | +2.43% | 102.1만 |
|---|
| 2026.02.19 | ₩574,557 | ₩656,599 | ₩574,557 | ₩650,132 | +13.15% | 82만 |
|---|
| 2026.02.18 | ₩574,557 | ₩595,415 | ₩567,943 | ₩588,868 | +2.49% | 93.6만 |
|---|
| 2026.02.17 | ₩578,673 | ₩585,314 | ₩555,717 | ₩569,774 | -1.54% | 83.9만 |
|---|
| 2026.02.13 | ₩550,105 | ₩582,735 | ₩550,105 | ₩577,644 | +5.01% | 58.5만 |
|---|
| 2026.02.12 | ₩553,713 | ₩558,523 | ₩543,558 | ₩549,704 | -0.72% | 45.8만 |
|---|
| 2026.02.11 | ₩545,161 | ₩560,394 | ₩534,806 | ₩552,564 | +1.36% | 54.3만 |
|---|
| 2026.02.10 | ₩505,878 | ₩540,779 | ₩505,878 | ₩536,637 | +6.08% | 91.9만 |
|---|
| 2026.02.09 | ₩490,525 | ₩505,423 | ₩489,015 | ₩500,413 | +2.02% | 54.2만 |
|---|
| 2026.02.06 | ₩468,278 | ₩489,910 | ₩464,563 | ₩489,082 | +4.44% | 44.8만 |
|---|
| 2026.02.05 | ₩462,866 | ₩464,977 | ₩449,344 | ₩461,450 | -0.31% | 33.9만 |
|---|
| 2026.02.04 | ₩447,687 | ₩465,365 | ₩447,687 | ₩462,946 | +3.41% | 38.8만 |
|---|
| 2026.02.03 | ₩447,620 | ₩458,657 | ₩436,503 | ₩449,117 | +0.33% | 44.3만 |
|---|
| 2026.02.02 | ₩454,301 | ₩460,341 | ₩448,288 | ₩449,865 | -0.98% | 34.2만 |
|---|
| 2026.01.30 | ₩467,142 | ₩470,335 | ₩453,981 | ₩465,472 | -0.36% | 39.3만 |
|---|
| 2026.01.29 | ₩485,354 | ₩498,141 | ₩468,051 | ₩471,952 | -2.76% | 38.5만 |
|---|
| 2026.01.28 | ₩469,013 | ₩477,257 | ₩460,274 | ₩474,050 | +1.07% | 31.8만 |
|---|
| 2026.01.27 | ₩456,640 | ₩463,040 | ₩449,478 | ₩461,249 | +1.01% | 25.2만 |
|---|
| 2026.01.26 | ₩469,053 | ₩471,257 | ₩452,297 | ₩456,626 | -2.65% | 28만 |
|---|
| 2026.01.23 | ₩467,022 | ₩478,633 | ₩460,341 | ₩463,574 | -0.74% | 43.6만 |
|---|
| 2026.01.22 | ₩460,434 | ₩470,282 | ₩457,468 | ₩462,024 | +0.35% | 40.3만 |
|---|
| 2026.01.21 | ₩442,676 | ₩464,991 | ₩442,676 | ₩462,626 | +4.51% | 47.4만 |
|---|
| 2026.01.20 | ₩473,582 | ₩475,653 | ₩437,719 | ₩438,093 | -7.49% | 38.8만 |
|---|
| 2026.01.16 | ₩441,995 | ₩452,324 | ₩435,007 | ₩450,934 | +2.02% | 36.9만 |
|---|
| 2026.01.15 | ₩434,312 | ₩443,612 | ₩428,286 | ₩442,195 | +1.82% | 23.8만 |
|---|
| 2026.01.14 | ₩432,067 | ₩444,681 | ₩431,265 | ₩436,837 | +1.10% | 31.6만 |
|---|
| 2026.01.13 | ₩420,897 | ₩435,007 | ₩419,026 | ₩430,023 | +2.17% | 34.6만 |
|---|
| 2026.01.12 | ₩416,888 | ₩420,616 | ₩412,345 | ₩414,323 | -0.62% | 24.2만 |
|---|
| 2026.01.09 | ₩410,207 | ₩420,603 | ₩408,844 | ₩416,714 | +1.59% | 46.8만 |
|---|
| 2026.01.08 | ₩375,467 | ₩408,617 | ₩375,467 | ₩404,796 | +7.81% | 40.7만 |
|---|
| 2026.01.07 | ₩392,570 | ₩393,318 | ₩375,934 | ₩375,988 | -4.22% | 28.8만 |
|---|
| 2026.01.06 | ₩397,727 | ₩403,152 | ₩385,902 | ₩392,583 | -1.29% | 39.4만 |
|---|
| 2026.01.05 | ₩410,087 | ₩410,795 | ₩390,873 | ₩397,567 | -3.05% | 52만 |
|---|
| 2026.01.02 | ₩382,147 | ₩398,542 | ₩375,400 | ₩398,142 | +4.19% | 38.9만 |
|---|
| 2025.12.31 | ₩389,750 | ₩391,808 | ₩382,735 | ₩383,778 | -1.53% | 29.8만 |
|---|
| 2025.12.30 | ₩396,805 | ₩398,182 | ₩390,245 | ₩391,073 | -1.44% | 25.5만 |
|---|
| 2025.12.29 | ₩387,492 | ₩395,402 | ₩386,824 | ₩393,545 | +1.56% | 28.9만 |
|---|
| 2025.12.26 | ₩392,997 | ₩392,997 | ₩378,139 | ₩384,205 | -2.24% | 29.3만 |
|---|
| 2025.12.24 | ₩398,476 | ₩400,266 | ₩388,828 | ₩395,509 | -0.74% | 12.4만 |
|---|
| 2025.12.23 | ₩408,176 | ₩414,804 | ₩393,999 | ₩397,286 | -2.67% | 34.2만 |
|---|
| 2025.12.22 | ₩406,199 | ₩414,194 | ₩403,972 | ₩404,595 | -0.39% | 43.9만 |
|---|
| 2025.12.19 | ₩400,774 | ₩405,891 | ₩396,979 | ₩400,346 | -0.11% | 122.2만 |
|---|
| 2025.12.18 | ₩396,694 | ₩409,094 | ₩394,596 | ₩398,810 | +0.53% | 74.7만 |
|---|
| 2025.12.17 | ₩371,903 | ₩397,291 | ₩369,405 | ₩393,282 | +5.75% | 78.4만 |
|---|
| 2025.12.16 | ₩371,810 | ₩371,877 | ₩359,744 | ₩365,530 | -1.69% | 65.7만 |
|---|
| 2025.12.15 | ₩376,210 | ₩376,772 | ₩361,659 | ₩373,966 | -0.60% | 62.9만 |
|---|
| 2025.12.12 | ₩398,796 | ₩399,322 | ₩372,108 | ₩373,525 | -6.34% | 52.8만 |
|---|
| 2025.12.11 | ₩394,253 | ₩399,313 | ₩390,156 | ₩396,534 | +0.58% | 32.2만 |
|---|
| 2025.12.10 | ₩391,955 | ₩397,901 | ₩384,544 | ₩397,514 | +1.42% | 48.7만 |
|---|
| 2025.12.09 | ₩402,636 | ₩406,417 | ₩390,026 | ₩392,311 | -2.56% | 29만 |
|---|
| 2025.12.08 | ₩407,562 | ₩411,877 | ₩398,275 | ₩402,702 | -1.19% | 42.6만 |
|---|
| 2025.12.05 | ₩406,065 | ₩416,202 | ₩405,727 | ₩412,024 | +1.47% | 29.1만 |
|---|
| 2025.12.04 | ₩403,602 | ₩411,526 | ₩400,043 | ₩409,651 | +1.50% | 31.3만 |
|---|
| 2025.12.03 | ₩387,270 | ₩409,098 | ₩384,708 | ₩407,410 | +5.20% | 39.8만 |
|---|
| 2025.12.02 | ₩389,131 | ₩391,501 | ₩379,729 | ₩385,118 | -1.03% | 46만 |
|---|
| 2025.12.01 | ₩384,610 | ₩388,726 | ₩379,778 | ₩380,250 | -1.13% | 41.3만 |
|---|
| 2025.11.28 | ₩385,265 | ₩389,140 | ₩382,085 | ₩384,949 | -0.08% | 13.7만 |
|---|
| 2025.11.26 | ₩385,711 | ₩390,410 | ₩383,038 | ₩384,334 | -0.36% | 26.8만 |
|---|
| 2025.11.25 | ₩388,606 | ₩389,746 | ₩373,360 | ₩385,002 | -0.93% | 50.5만 |
|---|
| 2025.11.24 | ₩396,538 | ₩399,179 | ₩388,566 | ₩390,485 | -1.53% | 78.3만 |
|---|
| 2025.11.21 | ₩393,345 | ₩405,228 | ₩392,169 | ₩399,264 | +1.50% | 40.1만 |
|---|
| 2025.11.20 | ₩407,254 | ₩411,543 | ₩392,988 | ₩393,532 | -3.37% | 35.2만 |
|---|
| 2025.11.19 | ₩401,616 | ₩407,762 | ₩398,534 | ₩403,419 | +0.45% | 26.1만 |
|---|
| 2025.11.18 | ₩416,910 | ₩421,342 | ₩397,291 | ₩409,815 | -1.70% | 40.8만 |
|---|
| 2025.11.17 | ₩454,301 | ₩455,535 | ₩424,794 | ₩426,451 | -6.13% | 51.4만 |
|---|
| 2025.11.14 | ₩435,853 | ₩459,869 | ₩435,853 | ₩455,481 | +4.50% | 43.5만 |
|---|
| 2025.11.13 | ₩445,393 | ₩457,031 | ₩439,381 | ₩440,481 | -1.10% | 38만 |
|---|
| 2025.11.12 | ₩436,891 | ₩449,723 | ₩436,891 | ₩448,244 | +2.60% | 37.3만 |
|---|
| 2025.11.11 | ₩444,685 | ₩448,426 | ₩438,757 | ₩440,579 | -0.92% | 20.6만 |
|---|
| 2025.11.10 | ₩439,020 | ₩445,393 | ₩427,578 | ₩442,659 | +0.83% | 29.6만 |
|---|
| 2025.11.07 | ₩454,270 | ₩454,270 | ₩417,619 | ₩437,238 | -3.75% | 52.1만 |
|---|
| 2025.11.06 | ₩408,426 | ₩467,164 | ₩408,426 | ₩450,351 | +10.26% | 97.5만 |
|---|
| 2025.11.05 | ₩404,172 | ₩417,227 | ₩404,007 | ₩409,339 | +1.28% | 28.2만 |
|---|
| 2025.11.04 | ₩407,535 | ₩411,410 | ₩400,863 | ₩407,281 | -0.06% | 26.6만 |
|---|
| 2025.11.03 | ₩420,006 | ₩420,189 | ₩408,132 | ₩411,837 | -1.94% | 31.4만 |
|---|
| 2025.10.31 | ₩412,394 | ₩423,124 | ₩412,394 | ₩420,175 | +1.89% | 50.1만 |
|---|
| 2025.10.30 | ₩412,301 | ₩422,567 | ₩412,301 | ₩413,548 | +0.30% | 33.1만 |
|---|
| 2025.10.29 | ₩407,535 | ₩418,977 | ₩405,838 | ₩411,722 | +1.03% | 28.7만 |
|---|
| 2025.10.28 | ₩412,880 | ₩414,051 | ₩406,671 | ₩407,539 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩417,164 | ₩419,275 | ₩410,693 | ₩413,949 | -0.77% | 19.6만 |
|---|
| 2025.10.24 | ₩420,897 | ₩424,130 | ₩413,472 | ₩413,606 | -1.73% | 21.9만 |
|---|
| 2025.10.23 | ₩426,397 | ₩426,397 | ₩416,755 | ₩417,619 | -2.06% | 22.7만 |
|---|
| 2025.10.22 | ₩414,608 | ₩417,347 | ₩405,228 | ₩412,372 | -0.54% | 42.4만 |
|---|
| 2025.10.21 | ₩414,153 | ₩423,088 | ₩413,606 | ₩413,606 | -0.13% | 28.4만 |
|---|
| 2025.10.20 | ₩422,496 | ₩424,571 | ₩415,534 | ₩416,202 | -1.49% | 38.4만 |
|---|
| 2025.10.17 | ₩414,777 | ₩418,732 | ₩409,112 | ₩418,215 | +0.83% | 42만 |
|---|
| 2025.10.16 | ₩412,675 | ₩420,830 | ₩409,459 | ₩417,859 | +1.26% | 46.6만 |
|---|
| 2025.10.15 | ₩407,535 | ₩420,202 | ₩407,535 | ₩412,768 | +1.28% | 44.1만 |
|---|
| 2025.10.14 | ₩389,407 | ₩410,078 | ₩384,165 | ₩404,203 | +3.80% | 41.6만 |
|---|
| 2025.10.13 | ₩399,794 | ₩405,865 | ₩396,458 | ₩397,393 | -0.60% | 31.7만 |
|---|
| 2025.10.10 | ₩400,854 | ₩405,869 | ₩391,946 | ₩396,066 | -1.19% | 41.2만 |
|---|
| 2025.10.09 | ₩423,444 | ₩428,562 | ₩403,638 | ₩405,214 | -4.31% | 37.2만 |
|---|
| 2025.10.08 | ₩430,210 | ₩430,210 | ₩414,216 | ₩424,424 | -1.34% | 36.4만 |
|---|
| 2025.10.07 | ₩434,437 | ₩434,437 | ₩421,908 | ₩427,404 | -1.62% | 24.6만 |
|---|
| 2025.10.06 | ₩424,914 | ₩437,924 | ₩421,863 | ₩434,437 | +2.24% | 40.7만 |
|---|
| 2025.10.03 | ₩431,163 | ₩436,485 | ₩420,416 | ₩421,293 | -2.29% | 34.5만 |
|---|
| 2025.10.02 | ₩426,607 | ₩434,615 | ₩424,914 | ₩431,025 | +1.04% | 36.8만 |
|---|
| 2025.10.01 | ₩413,427 | ₩429,052 | ₩412,710 | ₩426,678 | +3.21% | 39.8만 |
|---|
| 2025.09.30 | ₩405,277 | ₩417,543 | ₩403,379 | ₩415,837 | +2.61% | 36.6만 |
|---|
| 2025.09.29 | ₩421,311 | ₩421,311 | ₩408,867 | ₩410,047 | -2.67% | 28.6만 |
|---|
| 2025.09.26 | ₩412,635 | ₩428,771 | ₩412,635 | ₩425,030 | +3.00% | 38.3만 |
|---|
| 2025.09.25 | ₩416,367 | ₩417,240 | ₩409,196 | ₩412,243 | -0.99% | 29.6만 |
|---|
| 2025.09.24 | ₩421,347 | ₩428,010 | ₩416,131 | ₩416,443 | -1.16% | 39.2만 |
|---|
| 2025.09.23 | ₩390,966 | ₩417,334 | ₩390,966 | ₩414,786 | +6.09% | 65.8만 |
|---|
| 2025.09.22 | ₩386,793 | ₩394,708 | ₩383,052 | ₩390,592 | +0.98% | 46.1만 |
|---|
| 2025.09.19 | ₩404,840 | ₩406,359 | ₩387,354 | ₩389,764 | -3.72% | 128만 |
|---|
| 2025.09.18 | ₩407,878 | ₩415,031 | ₩406,119 | ₩406,764 | -0.27% | 38.7만 |
|---|
| 2025.09.17 | ₩414,385 | ₩420,153 | ₩406,644 | ₩406,644 | -1.87% | 45.1만 |
|---|
| 2025.09.16 | ₩412,670 | ₩420,514 | ₩412,603 | ₩416,741 | +0.99% | 32.9만 |
|---|
| 2025.09.15 | ₩419,721 | ₩425,319 | ₩406,804 | ₩411,330 | -2.00% | 34.7만 |
|---|
| 2025.09.12 | ₩422,135 | ₩425,792 | ₩415,917 | ₩417,409 | -1.12% | 32.7만 |
|---|
| 2025.09.11 | ₩413,436 | ₩419,543 | ₩412,358 | ₩418,220 | +1.16% | 28.7만 |
|---|
| 2025.09.10 | ₩404,493 | ₩417,619 | ₩404,493 | ₩417,614 | +3.24% | 27.8만 |
|---|
| 2025.09.09 | ₩406,457 | ₩410,176 | ₩400,809 | ₩400,907 | -1.37% | 32.3만 |
|---|
| 2025.09.08 | ₩401,945 | ₩408,550 | ₩398,957 | ₩406,457 | +1.12% | 42.7만 |
|---|
| 2025.09.05 | ₩407,780 | ₩412,060 | ₩395,977 | ₩396,039 | -2.88% | 41.3만 |
|---|
| 2025.09.04 | ₩401,549 | ₩413,739 | ₩401,464 | ₩413,739 | +3.04% | 27.1만 |
|---|
| 2025.09.03 | ₩416,149 | ₩416,149 | ₩405,032 | ₩405,076 | -2.66% | 31.7만 |
|---|
| 2025.09.02 | ₩414,768 | ₩433,252 | ₩414,768 | ₩419,703 | +1.19% | 51.2만 |
|---|
| 2025.08.29 | ₩410,216 | ₩418,158 | ₩410,216 | ₩415,766 | +1.35% | 32만 |
|---|