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 | ₩483,226 | ₩490,857 | ₩481,013 | ₩484,125 | +0.19% | 21만 |
| 2026.10.08 | ₩470,713 | ₩484,098 | ₩470,713 | ₩479,833 | +1.94% | 32.3만 |
| 2026.10.07 | ₩478,023 | ₩480,799 | ₩457,959 | ₩463,753 | -2.99% | 28.6만 |
| 2026.10.06 | ₩461,231 | ₩480,128 | ₩460,682 | ₩476,319 | +3.27% | 39.4만 |
| 2026.10.05 | ₩456,739 | ₩468,688 | ₩454,204 | ₩462,251 | +1.21% | 26.9만 |
| 2026.10.02 | ₩451,602 | ₩456,806 | ₩449,215 | ₩456,242 | +1.03% | 29.1만 |
| 2026.10.01 | ₩437,212 | ₩453,694 | ₩436,166 | ₩451,240 | +3.21% | 34.9만 |
| 2026.09.30 | ₩442,375 | ₩445,889 | ₩435,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩436,984 |
| -1.22% |
| 33.6만 |
| 2026.09.29 | ₩448,129 | ₩457,423 | ₩440,511 | ₩440,833 | -1.63% | 26.9만 |
|---|
| 2026.09.28 | ₩461,352 | ₩461,902 | ₩452,313 | ₩453,506 | -1.70% | 25.2만 |
|---|
| 2026.09.25 | ₩447,780 | ₩460,521 | ₩445,540 | ₩457,423 | +2.15% | 28.8만 |
|---|
| 2026.09.24 | ₩453,520 | ₩459,568 | ₩448,115 | ₩453,641 | +0.03% | 34.6만 |
|---|
| 2026.09.23 | ₩480,101 | ₩481,402 | ₩449,282 | ₩450,274 | -6.21% | 43.3만 |
|---|
| 2026.09.22 | ₩491,367 | ₩491,367 | ₩475,622 | ₩476,427 | -3.04% | 44.8만 |
|---|
| 2026.09.21 | ₩469,050 | ₩495,498 | ₩460,547 | ₩491,930 | +4.88% | 60.7만 |
|---|
| 2026.09.18 | ₩466,247 | ₩483,602 | ₩464,142 | ₩472,980 | +1.44% | 135.5만 |
|---|
| 2026.09.17 | ₩465,992 | ₩474,710 | ₩464,718 | ₩465,644 | -0.07% | 43.4만 |
|---|
| 2026.09.16 | ₩490,294 | ₩493,057 | ₩465,738 | ₩467,481 | -4.65% | 46.3만 |
|---|
| 2026.09.15 | ₩496,128 | ₩505,382 | ₩492,306 | ₩498,408 | +0.46% | 28.7만 |
|---|
| 2026.09.14 | ₩503,464 | ₩511,551 | ₩487,719 | ₩489,878 | -2.70% | 34.7만 |
|---|
| 2026.09.11 | ₩486,847 | ₩497,670 | ₩486,847 | ₩495,015 | +1.68% | 27.1만 |
|---|
| 2026.09.10 | ₩504,577 | ₩506,414 | ₩489,530 | ₩490,991 | -2.69% | 31만 |
|---|
| 2026.09.09 | ₩514,730 | ₩527,068 | ₩500,245 | ₩501,667 | -2.54% | 31만 |
|---|
| 2026.09.08 | ₩495,511 | ₩514,904 | ₩494,036 | ₩512,181 | +3.36% | 33.2만 |
|---|
| 2026.09.04 | ₩483,226 | ₩492,292 | ₩480,142 | ₩486,056 | +0.59% | 27.2만 |
|---|
| 2026.09.03 | ₩496,423 | ₩496,571 | ₩487,290 | ₩491,528 | -0.99% | 27.2만 |
|---|
| 2026.09.02 | ₩492,198 | ₩494,599 | ₩484,876 | ₩492,628 | +0.09% | 27.9만 |
|---|
| 2026.09.01 | ₩505,798 | ₩506,119 | ₩489,516 | ₩496,128 | -1.91% | 26.8만 |
|---|
| 2026.08.31 | ₩496,222 | ₩504,269 | ₩491,675 | ₩502,042 | +1.17% | 39.1만 |
|---|
| 2026.08.28 | ₩497,281 | ₩504,269 | ₩484,956 | ₩488,685 | -1.73% | 20만 |
|---|
| 2026.08.27 | ₩495,162 | ₩498,515 | ₩487,786 | ₩495,833 | +0.14% | 27.4만 |
|---|
| 2026.08.26 | ₩495,659 | ₩513,710 | ₩493,271 | ₩495,417 | -0.05% | 28.9만 |
|---|
| 2026.08.25 | ₩493,781 | ₩504,993 | ₩489,731 | ₩499,964 | +1.25% | 24.3만 |
|---|
| 2026.08.24 | ₩506,374 | ₩517,841 | ₩495,779 | ₩500,849 | -1.09% | 34.8만 |
|---|
| 2026.08.21 | ₩501,104 | ₩518,163 | ₩499,534 | ₩514,515 | +2.68% | 33만 |
|---|
| 2026.08.20 | ₩505,409 | ₩532,138 | ₩479,699 | ₩495,632 | -1.93% | 109.6만 |
|---|
| 2026.08.19 | ₩496,222 | ₩504,161 | ₩493,526 | ₩500,487 | +0.86% | 35.7만 |
|---|
| 2026.08.18 | ₩486,405 | ₩491,930 | ₩479,162 | ₩489,999 | +0.74% | 33.3만 |
|---|
| 2026.08.17 | ₩479,672 | ₩488,175 | ₩473,087 | ₩483,870 | +0.88% | 25.6만 |
|---|
| 2026.08.14 | ₩466,757 | ₩484,527 | ₩465,443 | ₩480,825 | +3.01% | 32.6만 |
|---|
| 2026.08.13 | ₩451,280 | ₩470,096 | ₩449,416 | ₩465,429 | +3.14% | 37.3만 |
|---|
| 2026.08.12 | ₩483,977 | ₩486,820 | ₩455,317 | ₩459,703 | -5.02% | 50.5만 |
|---|
| 2026.08.11 | ₩469,399 | ₩494,840 | ₩466,247 | ₩489,476 | +4.28% | 46.1만 |
|---|
| 2026.08.10 | ₩464,437 | ₩474,536 | ₩456,296 | ₩469,989 | +1.20% | 47.4만 |
|---|
| 2026.08.07 | ₩483,937 | ₩483,937 | ₩456,765 | ₩456,859 | -5.60% | 49.2만 |
|---|
| 2026.08.06 | ₩528,718 | ₩528,718 | ₩464,745 | ₩476,963 | -9.79% | 81.7만 |
|---|
| 2026.08.05 | ₩529,308 | ₩532,567 | ₩509,003 | ₩512,155 | -3.24% | 35만 |
|---|
| 2026.08.04 | ₩543,631 | ₩551,825 | ₩529,375 | ₩530,448 | -2.43% | 36.8만 |
|---|
| 2026.08.03 | ₩521,784 | ₩545,147 | ₩516,781 | ₩544,704 | +4.39% | 36.6만 |
|---|
| 2026.07.31 | ₩530,233 | ₩546,796 | ₩529,549 | ₩539,916 | +1.83% | 39.2만 |
|---|
| 2026.07.30 | ₩517,680 | ₩530,877 | ₩506,723 | ₩528,744 | +2.14% | 26.7만 |
|---|
| 2026.07.29 | ₩533,076 | ₩535,142 | ₩520,054 | ₩522,253 | -2.03% | 25.8만 |
|---|
| 2026.07.28 | ₩531,145 | ₩534,605 | ₩519,035 | ₩522,267 | -1.67% | 33.2만 |
|---|
| 2026.07.27 | ₩557,861 | ₩564,835 | ₩530,568 | ₩531,923 | -4.65% | 26.6만 |
|---|
| 2026.07.24 | ₩568,603 | ₩576,502 | ₩561,978 | ₩562,528 | -1.07% | 18.4만 |
|---|
| 2026.07.23 | ₩585,984 | ₩586,481 | ₩566,833 | ₩570,722 | -2.60% | 22.9만 |
|---|
| 2026.07.22 | ₩563,493 | ₩583,825 | ₩563,239 | ₩580,848 | +3.08% | 32.2만 |
|---|
| 2026.07.21 | ₩547,239 | ₩563,628 | ₩547,185 | ₩561,817 | +2.66% | 23.2만 |
|---|
| 2026.07.20 | ₩557,043 | ₩562,635 | ₩543,685 | ₩544,328 | -2.28% | 25.1만 |
|---|
| 2026.07.17 | ₩566,270 | ₩576,395 | ₩545,120 | ₩557,512 | -1.55% | 31.9만 |
|---|
| 2026.07.16 | ₩554,079 | ₩567,302 | ₩542,075 | ₩557,981 | +0.70% | 22.1만 |
|---|
| 2026.07.15 | ₩561,844 | ₩568,469 | ₩550,162 | ₩554,481 | -1.31% | 19.3만 |
|---|
| 2026.07.14 | ₩549,867 | ₩558,504 | ₩539,125 | ₩557,820 | +1.45% | 23.5만 |
|---|
| 2026.07.13 | ₩543,162 | ₩559,054 | ₩539,675 | ₩548,419 | +0.97% | 30.1만 |
|---|
| 2026.07.10 | ₩523,045 | ₩533,707 | ₩516,339 | ₩533,532 | +2.01% | 22.9만 |
|---|
| 2026.07.09 | ₩527,551 | ₩540,882 | ₩523,273 | ₩524,077 | -0.66% | 29.4만 |
|---|
| 2026.07.08 | ₩545,495 | ₩545,978 | ₩523,045 | ₩529,174 | -2.99% | 39.1만 |
|---|
| 2026.07.07 | ₩543,028 | ₩545,455 | ₩530,957 | ₩540,158 | -0.53% | 29.9만 |
|---|
| 2026.07.06 | ₩543,993 | ₩551,544 | ₩539,259 | ₩540,211 | -0.70% | 34.7만 |
|---|
| 2026.07.02 | ₩559,859 | ₩564,660 | ₩533,117 | ₩546,112 | -2.46% | 48.7만 |
|---|
| 2026.07.01 | ₩582,055 | ₩595,466 | ₩556,305 | ₩556,600 | -4.37% | 48만 |
|---|
| 2026.06.30 | ₩569,985 | ₩590,477 | ₩565,881 | ₩586,937 | +2.97% | 81.3만 |
|---|
| 2026.06.29 | ₩534,230 | ₩564,875 | ₩531,279 | ₩563,252 | +5.43% | 52만 |
|---|
| 2026.06.26 | ₩510,706 | ₩540,882 | ₩510,706 | ₩530,810 | +3.94% | 52.1만 |
|---|
| 2026.06.25 | ₩503,732 | ₩527,390 | ₩502,525 | ₩524,439 | +4.11% | 37.8만 |
|---|
| 2026.06.24 | ₩491,300 | ₩507,917 | ₩488,926 | ₩506,361 | +3.07% | 36.1만 |
|---|
| 2026.06.23 | ₩473,261 | ₩508,292 | ₩473,221 | ₩496,088 | +4.82% | 49.9만 |
|---|
| 2026.06.22 | ₩478,090 | ₩484,473 | ₩467,334 | ₩484,299 | +1.30% | 50.8만 |
|---|
| 2026.06.18 | ₩475,448 | ₩481,805 | ₩471,826 | ₩476,252 | +0.17% | 99.5만 |
|---|
| 2026.06.17 | ₩478,800 | ₩485,479 | ₩472,081 | ₩475,407 | -0.71% | 33.5만 |
|---|
| 2026.06.16 | ₩479,028 | ₩487,974 | ₩474,871 | ₩477,915 | -0.23% | 36.1만 |
|---|
| 2026.06.15 | ₩492,064 | ₩500,084 | ₩485,385 | ₩486,539 | -1.12% | 44.1만 |
|---|
| 2026.06.12 | ₩492,869 | ₩522,575 | ₩491,662 | ₩508,171 | +3.10% | 34.2만 |
|---|
| 2026.06.11 | ₩509,311 | ₩510,840 | ₩492,815 | ₩495,618 | -2.69% | 49.9만 |
|---|
| 2026.06.10 | ₩511,873 | ₩522,253 | ₩503,075 | ₩503,169 | -1.70% | 37.6만 |
|---|
| 2026.06.09 | ₩529,683 | ₩542,411 | ₩510,813 | ₩512,463 | -3.25% | 36.9만 |
|---|
| 2026.06.08 | ₩525,727 | ₩544,261 | ₩524,037 | ₩531,279 | +1.06% | 27만 |
|---|
| 2026.06.05 | ₩537,717 | ₩537,717 | ₩518,713 | ₩522,763 | -2.78% | 29.1만 |
|---|
| 2026.06.04 | ₩539,460 | ₩554,816 | ₩533,278 | ₩545,482 | +1.12% | 42.2만 |
|---|
| 2026.06.03 | ₩500,245 | ₩551,235 | ₩499,105 | ₩545,522 | +9.05% | 48.6만 |
|---|
| 2026.06.02 | ₩496,168 | ₩503,263 | ₩484,420 | ₩497,322 | +0.23% | 45.6만 |
|---|
| 2026.06.01 | ₩526,330 | ₩531,239 | ₩493,607 | ₩493,848 | -6.17% | 51.9만 |
|---|
| 2026.05.29 | ₩529,750 | ₩536,671 | ₩524,989 | ₩527,068 | -0.51% | 134.3만 |
|---|
| 2026.05.28 | ₩545,871 | ₩553,716 | ₩536,027 | ₩538,226 | -1.40% | 36.6만 |
|---|
| 2026.05.27 | ₩529,764 | ₩554,696 | ₩525,231 | ₩544,624 | +2.80% | 43.8만 |
|---|
| 2026.05.26 | ₩539,581 | ₩549,425 | ₩531,293 | ₩536,577 | -0.56% | 36.9만 |
|---|
| 2026.05.22 | ₩528,879 | ₩546,327 | ₩527,068 | ₩539,179 | +1.95% | 28.8만 |
|---|
| 2026.05.21 | ₩539,004 | ₩545,173 | ₩528,007 | ₩532,406 | -1.22% | 31.5만 |
|---|
| 2026.05.20 | ₩527,604 | ₩540,211 | ₩516,111 | ₩539,849 | +2.32% | 55.7만 |
|---|
| 2026.05.19 | ₩520,590 | ₩531,226 | ₩513,013 | ₩529,174 | +1.65% | 31.4만 |
|---|
| 2026.05.18 | ₩514,837 | ₩523,299 | ₩512,342 | ₩518,498 | +0.71% | 24만 |
|---|
| 2026.05.15 | ₩516,299 | ₩524,413 | ₩513,657 | ₩516,567 | +0.05% | 43.7만 |
|---|
| 2026.05.14 | ₩516,339 | ₩530,314 | ₩507,353 | ₩521,033 | +0.91% | 34.8만 |
|---|
| 2026.05.13 | ₩531,883 | ₩531,883 | ₩503,357 | ₩518,364 | -2.54% | 44.1만 |
|---|
| 2026.05.12 | ₩543,403 | ₩549,854 | ₩522,227 | ₩538,320 | -0.94% | 37.4만 |
|---|
| 2026.05.11 | ₩531,762 | ₩548,218 | ₩527,591 | ₩539,983 | +1.55% | 34.6만 |
|---|
| 2026.05.08 | ₩530,528 | ₩544,221 | ₩523,340 | ₩528,677 | -0.35% | 39.5만 |
|---|
| 2026.05.07 | ₩570,011 | ₩610,004 | ₩531,226 | ₩535,222 | -6.10% | 64.9만 |
|---|
| 2026.05.06 | ₩559,792 | ₩572,600 | ₩556,412 | ₩562,944 | +0.56% | 47.7만 |
|---|
| 2026.05.05 | ₩579,225 | ₩586,199 | ₩567,892 | ₩577,280 | -0.34% | 34.8만 |
|---|
| 2026.05.04 | ₩581,518 | ₩593,173 | ₩579,547 | ₩580,486 | -0.18% | 28.7만 |
|---|
| 2026.05.01 | ₩593,240 | ₩594,125 | ₩575,778 | ₩581,545 | -1.97% | 37.4만 |
|---|
| 2026.04.30 | ₩579,574 | ₩595,399 | ₩571,232 | ₩595,024 | +2.67% | 42.3만 |
|---|
| 2026.04.29 | ₩584,831 | ₩591,295 | ₩571,500 | ₩588,801 | +0.68% | 31.9만 |
|---|
| 2026.04.28 | ₩594,715 | ₩596,821 | ₩573,699 | ₩577,897 | -2.83% | 35.4만 |
|---|
| 2026.04.27 | ₩592,998 | ₩602,869 | ₩576,435 | ₩585,944 | -1.19% | 34.3만 |
|---|
| 2026.04.24 | ₩586,883 | ₩589,377 | ₩573,190 | ₩588,640 | +0.30% | 26.6만 |
|---|
| 2026.04.23 | ₩591,201 | ₩597,411 | ₩579,855 | ₩588,962 | -0.38% | 28.8만 |
|---|
| 2026.04.22 | ₩598,162 | ₩602,172 | ₩580,365 | ₩589,431 | -1.46% | 30.3만 |
|---|
| 2026.04.21 | ₩587,124 | ₩596,472 | ₩585,408 | ₩587,044 | -0.01% | 30.1만 |
|---|
| 2026.04.20 | ₩569,985 | ₩584,750 | ₩564,338 | ₩583,155 | +2.31% | 31.7만 |
|---|
| 2026.04.17 | ₩562,756 | ₩573,015 | ₩542,786 | ₩566,739 | +0.71% | 46.9만 |
|---|
| 2026.04.16 | ₩561,227 | ₩576,690 | ₩560,127 | ₩571,688 | +1.86% | 31.1만 |
|---|
| 2026.04.15 | ₩554,736 | ₩568,617 | ₩544,758 | ₩559,658 | +0.89% | 35.2만 |
|---|
| 2026.04.14 | ₩553,609 | ₩564,352 | ₩547,882 | ₩552,818 | -0.14% | 49.9만 |
|---|
| 2026.04.13 | ₩549,867 | ₩566,216 | ₩543,980 | ₩558,947 | +1.65% | 52.3만 |
|---|
| 2026.04.10 | ₩519,370 | ₩560,529 | ₩518,874 | ₩549,827 | +5.86% | 126.1만 |
|---|
| 2026.04.09 | ₩599,476 | ₩599,476 | ₩496,772 | ₩506,911 | -15.44% | 163.4만 |
|---|
| 2026.04.08 | ₩585,206 | ₩614,738 | ₩579,466 | ₩601,206 | +2.73% | 50.5만 |
|---|
| 2026.04.07 | ₩597,988 | ₩609,360 | ₩593,186 | ₩603,231 | +0.88% | 32.6만 |
|---|
| 2026.04.06 | ₩592,811 | ₩602,172 | ₩585,515 | ₩601,984 | +1.55% | 27.9만 |
|---|
| 2026.04.02 | ₩602,333 | ₩612,217 | ₩581,974 | ₩595,788 | -1.09% | 39만 |
|---|
| 2026.04.01 | ₩623,630 | ₩636,827 | ₩588,465 | ₩589,029 | -5.55% | 60.7만 |
|---|
| 2026.03.31 | ₩628,686 | ₩643,747 | ₩624,716 | ₩636,451 | +1.24% | 49.5만 |
|---|
| 2026.03.30 | ₩696,146 | ₩697,393 | ₩624,421 | ₩626,809 | -9.96% | 60.9만 |
|---|
| 2026.03.27 | ₩701,497 | ₩706,016 | ₩683,083 | ₩686,328 | -2.16% | 41.1만 |
|---|
| 2026.03.26 | ₩712,642 | ₩721,936 | ₩698,814 | ₩700,451 | -1.71% | 33.6만 |
|---|
| 2026.03.25 | ₩717,859 | ₩726,737 | ₩710,804 | ₩711,287 | -0.92% | 33.7만 |
|---|
| 2026.03.24 | ₩709,544 | ₩730,921 | ₩706,848 | ₩717,859 | +1.17% | 39.5만 |
|---|
| 2026.03.23 | ₩689,722 | ₩715,954 | ₩681,836 | ₩707,948 | +2.64% | 41.6만 |
|---|
| 2026.03.20 | ₩715,445 | ₩728,279 | ₩696,320 | ₩696,601 | -2.63% | 147만 |
|---|
| 2026.03.19 | ₩709,249 | ₩723,800 | ₩697,943 | ₩714,184 | +0.70% | 42.7만 |
|---|
| 2026.03.18 | ₩712,253 | ₩723,009 | ₩706,231 | ₩710,912 | -0.19% | 39.7만 |
|---|
| 2026.03.17 | ₩713,996 | ₩716,169 | ₩694,858 | ₩709,704 | -0.60% | 42.9만 |
|---|
| 2026.03.16 | ₩712,145 | ₩713,326 | ₩693,638 | ₩706,633 | -0.77% | 39.9만 |
|---|
| 2026.03.13 | ₩704,099 | ₩727,729 | ₩699,016 | ₩712,320 | +1.17% | 39.2만 |
|---|
| 2026.03.12 | ₩703,254 | ₩724,269 | ₩700,974 | ₩709,423 | +0.88% | 45.4만 |
|---|
| 2026.03.11 | ₩694,711 | ₩706,767 | ₩683,981 | ₩703,871 | +1.32% | 43.1만 |
|---|
| 2026.03.10 | ₩713,889 | ₩720,192 | ₩681,836 | ₩698,412 | -2.17% | 53만 |
|---|
| 2026.03.09 | ₩708,202 | ₩730,921 | ₩697,393 | ₩723,934 | +2.22% | 56만 |
|---|
| 2026.03.06 | ₩703,535 | ₩717,644 | ₩693,611 | ₩704,139 | +0.09% | 37.8만 |
|---|
| 2026.03.05 | ₩714,492 | ₩729,567 | ₩686,355 | ₩701,832 | -1.77% | 44.6만 |
|---|
| 2026.03.04 | ₩697,661 | ₩725,570 | ₩691,183 | ₩718,999 | +3.06% | 49.3만 |
|---|
| 2026.03.03 | ₩711,341 | ₩711,341 | ₩685,537 | ₩702,275 | -1.27% | 57만 |
|---|
| 2026.03.02 | ₩721,533 | ₩724,216 | ₩688,260 | ₩712,266 | -1.28% | 75만 |
|---|
| 2026.02.27 | ₩691,948 | ₩708,323 | ₩685,309 | ₩703,146 | +1.62% | 79.5만 |
|---|
| 2026.02.26 | ₩677,276 | ₩687,388 | ₩658,500 | ₩687,388 | +1.49% | 68.5만 |
|---|
| 2026.02.25 | ₩717,201 | ₩722,874 | ₩669,041 | ₩684,384 | -4.58% | 93.1만 |
|---|
| 2026.02.24 | ₩675,532 | ₩715,954 | ₩663,221 | ₩713,419 | +5.61% | 87.7만 |
|---|
| 2026.02.23 | ₩689,333 | ₩733,872 | ₩673,494 | ₩674,392 | -2.17% | 120.6만 |
|---|
| 2026.02.20 | ₩654,476 | ₩695,770 | ₩643,747 | ₩670,409 | +2.43% | 102.1만 |
|---|
| 2026.02.19 | ₩576,690 | ₩659,036 | ₩576,690 | ₩652,545 | +13.15% | 82만 |
|---|
| 2026.02.18 | ₩576,690 | ₩597,625 | ₩570,052 | ₩591,054 | +2.49% | 93.6만 |
|---|
| 2026.02.17 | ₩580,821 | ₩587,486 | ₩557,780 | ₩571,889 | -1.54% | 83.9만 |
|---|
| 2026.02.13 | ₩552,147 | ₩584,898 | ₩552,147 | ₩579,788 | +5.01% | 58.5만 |
|---|
| 2026.02.12 | ₩555,768 | ₩560,597 | ₩545,576 | ₩551,745 | -0.72% | 45.8만 |
|---|
| 2026.02.11 | ₩547,185 | ₩562,474 | ₩536,791 | ₩554,615 | +1.36% | 54.3만 |
|---|
| 2026.02.10 | ₩507,756 | ₩542,786 | ₩507,756 | ₩538,629 | +6.08% | 91.9만 |
|---|
| 2026.02.09 | ₩492,346 | ₩507,300 | ₩490,830 | ₩502,270 | +2.02% | 54.2만 |
|---|
| 2026.02.06 | ₩470,016 | ₩491,729 | ₩466,288 | ₩490,897 | +4.44% | 44.8만 |
|---|
| 2026.02.05 | ₩464,584 | ₩466,703 | ₩451,012 | ₩463,163 | -0.31% | 33.9만 |
|---|
| 2026.02.04 | ₩449,349 | ₩467,092 | ₩449,349 | ₩464,665 | +3.41% | 38.8만 |
|---|
| 2026.02.03 | ₩449,282 | ₩460,360 | ₩438,124 | ₩450,784 | +0.33% | 44.3만 |
|---|
| 2026.02.02 | ₩455,988 | ₩462,050 | ₩449,952 | ₩451,535 | -0.98% | 34.2만 |
|---|
| 2026.01.30 | ₩468,876 | ₩472,081 | ₩455,666 | ₩467,200 | -0.36% | 39.3만 |
|---|
| 2026.01.29 | ₩487,156 | ₩499,990 | ₩469,788 | ₩473,704 | -2.76% | 38.5만 |
|---|
| 2026.01.28 | ₩470,754 | ₩479,028 | ₩461,982 | ₩475,810 | +1.07% | 31.8만 |
|---|
| 2026.01.27 | ₩458,335 | ₩464,759 | ₩451,146 | ₩462,962 | +1.01% | 25.2만 |
|---|
| 2026.01.26 | ₩470,794 | ₩473,007 | ₩453,976 | ₩458,321 | -2.65% | 28만 |
|---|
| 2026.01.23 | ₩468,755 | ₩480,410 | ₩462,050 | ₩465,295 | -0.74% | 43.6만 |
|---|
| 2026.01.22 | ₩462,143 | ₩472,028 | ₩459,166 | ₩463,739 | +0.35% | 40.3만 |
|---|
| 2026.01.21 | ₩444,320 | ₩466,717 | ₩444,320 | ₩464,343 | +4.51% | 47.4만 |
|---|
| 2026.01.20 | ₩475,340 | ₩477,419 | ₩439,344 | ₩439,720 | -7.49% | 38.8만 |
|---|
| 2026.01.16 | ₩443,636 | ₩454,003 | ₩436,622 | ₩452,608 | +2.02% | 36.9만 |
|---|
| 2026.01.15 | ₩435,924 | ₩445,258 | ₩429,876 | ₩443,837 | +1.82% | 23.8만 |
|---|
| 2026.01.14 | ₩433,671 | ₩446,331 | ₩432,866 | ₩438,459 | +1.10% | 31.6만 |
|---|
| 2026.01.13 | ₩422,459 | ₩436,622 | ₩420,582 | ₩431,619 | +2.17% | 34.6만 |
|---|
| 2026.01.12 | ₩418,436 | ₩422,177 | ₩413,876 | ₩415,861 | -0.62% | 24.2만 |
|---|
| 2026.01.09 | ₩411,730 | ₩422,164 | ₩410,362 | ₩418,261 | +1.59% | 46.8만 |
|---|
| 2026.01.08 | ₩376,860 | ₩410,134 | ₩376,860 | ₩406,298 | +7.81% | 40.7만 |
|---|
| 2026.01.07 | ₩394,027 | ₩394,778 | ₩377,330 | ₩377,383 | -4.22% | 28.8만 |
|---|
| 2026.01.06 | ₩399,204 | ₩404,649 | ₩387,335 | ₩394,040 | -1.29% | 39.4만 |
|---|
| 2026.01.05 | ₩411,609 | ₩412,320 | ₩392,324 | ₩399,043 | -3.05% | 52만 |
|---|
| 2026.01.02 | ₩383,566 | ₩400,022 | ₩376,793 | ₩399,619 | +4.19% | 38.9만 |
|---|
| 2025.12.31 | ₩391,197 | ₩393,262 | ₩384,156 | ₩385,202 | -1.53% | 29.8만 |
|---|
| 2025.12.30 | ₩398,278 | ₩399,660 | ₩391,693 | ₩392,525 | -1.44% | 25.5만 |
|---|
| 2025.12.29 | ₩388,931 | ₩396,870 | ₩388,260 | ₩395,006 | +1.56% | 28.9만 |
|---|
| 2025.12.26 | ₩394,456 | ₩394,456 | ₩379,543 | ₩385,631 | -2.24% | 29.3만 |
|---|
| 2025.12.24 | ₩399,955 | ₩401,752 | ₩390,272 | ₩396,977 | -0.74% | 12.4만 |
|---|
| 2025.12.23 | ₩409,691 | ₩416,344 | ₩395,462 | ₩398,761 | -2.67% | 34.2만 |
|---|
| 2025.12.22 | ₩407,707 | ₩415,731 | ₩405,471 | ₩406,097 | -0.39% | 43.9만 |
|---|
| 2025.12.19 | ₩402,262 | ₩407,398 | ₩398,453 | ₩401,832 | -0.11% | 122.2만 |
|---|
| 2025.12.18 | ₩398,167 | ₩410,612 | ₩396,061 | ₩400,290 | +0.53% | 74.7만 |
|---|
| 2025.12.17 | ₩373,284 | ₩398,766 | ₩370,776 | ₩394,742 | +5.75% | 78.4만 |
|---|
| 2025.12.16 | ₩373,190 | ₩373,257 | ₩361,080 | ₩366,887 | -1.69% | 65.7만 |
|---|
| 2025.12.15 | ₩377,607 | ₩378,170 | ₩363,002 | ₩375,354 | -0.60% | 62.9만 |
|---|
| 2025.12.12 | ₩400,277 | ₩400,804 | ₩373,490 | ₩374,911 | -6.34% | 52.8만 |
|---|
| 2025.12.11 | ₩395,717 | ₩400,795 | ₩391,604 | ₩398,006 | +0.58% | 32.2만 |
|---|
| 2025.12.10 | ₩393,410 | ₩399,378 | ₩385,971 | ₩398,989 | +1.42% | 48.7만 |
|---|
| 2025.12.09 | ₩404,130 | ₩407,926 | ₩391,474 | ₩393,768 | -2.56% | 29만 |
|---|
| 2025.12.08 | ₩409,075 | ₩413,406 | ₩399,754 | ₩404,197 | -1.19% | 42.6만 |
|---|
| 2025.12.05 | ₩407,572 | ₩417,747 | ₩407,233 | ₩413,554 | +1.47% | 29.1만 |
|---|
| 2025.12.04 | ₩405,100 | ₩413,053 | ₩401,528 | ₩411,171 | +1.50% | 31.3만 |
|---|
| 2025.12.03 | ₩388,707 | ₩410,617 | ₩386,137 | ₩408,923 | +5.20% | 39.8만 |
|---|
| 2025.12.02 | ₩390,576 | ₩392,954 | ₩381,139 | ₩386,548 | -1.03% | 46만 |
|---|
| 2025.12.01 | ₩386,038 | ₩390,169 | ₩381,188 | ₩381,662 | -1.13% | 41.3만 |
|---|
| 2025.11.28 | ₩386,695 | ₩390,585 | ₩383,503 | ₩386,378 | -0.08% | 13.7만 |
|---|
| 2025.11.26 | ₩387,142 | ₩391,859 | ₩384,460 | ₩385,761 | -0.36% | 26.8만 |
|---|
| 2025.11.25 | ₩390,048 | ₩391,193 | ₩374,746 | ₩386,432 | -0.93% | 50.5만 |
|---|
| 2025.11.24 | ₩398,010 | ₩400,661 | ₩390,008 | ₩391,935 | -1.53% | 78.3만 |
|---|
| 2025.11.21 | ₩394,805 | ₩406,732 | ₩393,625 | ₩400,746 | +1.50% | 40.1만 |
|---|
| 2025.11.20 | ₩408,766 | ₩413,071 | ₩394,447 | ₩394,993 | -3.37% | 35.2만 |
|---|
| 2025.11.19 | ₩403,106 | ₩409,276 | ₩400,013 | ₩404,917 | +0.45% | 26.1만 |
|---|
| 2025.11.18 | ₩418,458 | ₩422,906 | ₩398,766 | ₩411,337 | -1.70% | 40.8만 |
|---|
| 2025.11.17 | ₩455,988 | ₩457,226 | ₩426,371 | ₩428,034 | -6.13% | 51.4만 |
|---|
| 2025.11.14 | ₩437,471 | ₩461,576 | ₩437,471 | ₩457,172 | +4.50% | 43.5만 |
|---|
| 2025.11.13 | ₩447,047 | ₩458,728 | ₩441,012 | ₩442,116 | -1.10% | 38만 |
|---|
| 2025.11.12 | ₩438,513 | ₩451,392 | ₩438,513 | ₩449,908 | +2.60% | 37.3만 |
|---|
| 2025.11.11 | ₩446,336 | ₩450,091 | ₩440,386 | ₩442,214 | -0.92% | 20.6만 |
|---|
| 2025.11.10 | ₩440,649 | ₩447,047 | ₩429,165 | ₩444,302 | +0.83% | 29.6만 |
|---|
| 2025.11.07 | ₩455,956 | ₩455,956 | ₩419,169 | ₩438,861 | -3.75% | 52.1만 |
|---|
| 2025.11.06 | ₩409,942 | ₩468,898 | ₩409,942 | ₩452,022 | +10.26% | 97.5만 |
|---|
| 2025.11.05 | ₩405,673 | ₩418,775 | ₩405,507 | ₩410,858 | +1.28% | 28.2만 |
|---|
| 2025.11.04 | ₩409,048 | ₩412,937 | ₩402,351 | ₩408,793 | -0.06% | 26.6만 |
|---|
| 2025.11.03 | ₩421,565 | ₩421,748 | ₩409,647 | ₩413,366 | -1.94% | 31.4만 |
|---|
| 2025.10.31 | ₩413,925 | ₩424,694 | ₩413,925 | ₩421,735 | +1.89% | 50.1만 |
|---|
| 2025.10.30 | ₩413,831 | ₩424,136 | ₩413,831 | ₩415,083 | +0.30% | 33.1만 |
|---|
| 2025.10.29 | ₩409,048 | ₩420,532 | ₩407,344 | ₩413,250 | +1.03% | 28.7만 |
|---|
| 2025.10.28 | ₩414,412 | ₩415,588 | ₩408,180 | ₩409,052 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩418,713 | ₩420,832 | ₩412,217 | ₩415,485 | -0.77% | 19.6만 |
|---|
| 2025.10.24 | ₩422,459 | ₩425,705 | ₩415,007 | ₩415,141 | -1.73% | 21.9만 |
|---|
| 2025.10.23 | ₩427,980 | ₩427,980 | ₩418,302 | ₩419,169 | -2.06% | 22.7만 |
|---|
| 2025.10.22 | ₩416,147 | ₩418,896 | ₩406,732 | ₩413,903 | -0.54% | 42.4만 |
|---|
| 2025.10.21 | ₩415,691 | ₩424,659 | ₩415,141 | ₩415,141 | -0.13% | 28.4만 |
|---|
| 2025.10.20 | ₩424,064 | ₩426,147 | ₩417,077 | ₩417,747 | -1.49% | 38.4만 |
|---|
| 2025.10.17 | ₩416,317 | ₩420,286 | ₩410,630 | ₩419,768 | +0.83% | 42만 |
|---|
| 2025.10.16 | ₩414,207 | ₩422,392 | ₩410,979 | ₩419,410 | +1.26% | 46.6만 |
|---|
| 2025.10.15 | ₩409,048 | ₩421,762 | ₩409,048 | ₩414,300 | +1.28% | 44.1만 |
|---|
| 2025.10.14 | ₩390,853 | ₩411,600 | ₩385,591 | ₩405,704 | +3.80% | 41.6만 |
|---|
| 2025.10.13 | ₩401,278 | ₩407,371 | ₩397,930 | ₩398,868 | -0.60% | 31.7만 |
|---|
| 2025.10.10 | ₩402,342 | ₩407,376 | ₩393,401 | ₩397,536 | -1.19% | 41.2만 |
|---|