시장 데이터를 불러오는 중
전체 종목
투시 롤 인더스트리스 과거 주가
Tootsie Roll Industries, Inc. Common Stock · TR · NYSE
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tootsie Roll Industries, Inc. Common Stock · TR · NYSE
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,105 | ₩51,225 | ₩49,402 | ₩50,260 | -1.65% | 74만 |
| 2026.09.28–2026.10.02 | ₩50,622 | ₩51,641 | ₩49,925 | ₩50,944 | +0.64% | 88.2만 |
| 2026.09.21–2026.09.25 | ₩49,817 | ₩51,279 | ₩49,817 | ₩51,011 | +2.40% | 96.8만 |
| 2026.09.14–2026.09.18 | ₩52,808 | ₩53,465 | ₩49,321 | ₩50,421 | -4.52% | 101.7만 |
| 2026.09.08–2026.09.11 | ₩52,043 | ₩52,178 | ₩50,542 | ₩52,151 | +0.21% | 59.3만 |
| 2026.08.31–2026.09.04 | ₩55,195 | ₩55,517 | ₩51,480 | ₩52,003 | -5.78% | 75.7만 |
| 2026.08.24–2026.08.28 | ₩55,356 | ₩56,294 | ₩54,149 | ₩55,342 | -0.02% | 61.6만 |
| 2026.08.17–2026.08.21 | ₩54,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,294 |
| ₩53,894 |
| ₩54,967 |
| +1.31% |
| 73.6만 |
| 2026.08.10–2026.08.14 | ₩52,821 | ₩54,900 | ₩52,298 | ₩54,873 | +3.88% | 73.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,727 | ₩54,363 | ₩51,976 | ₩53,143 | +0.79% | 65.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,582 | ₩53,760 | ₩50,367 | ₩52,325 | +3.45% | 78.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,204 | ₩53,116 | ₩49,884 | ₩50,314 | -3.62% | 84.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,520 | ₩54,095 | ₩50,059 | ₩52,406 | +1.72% | 88.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,846 | ₩54,846 | ₩49,978 | ₩51,172 | -6.70% | 104.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,292 | ₩54,940 | ₩50,997 | ₩54,685 | +6.61% | 112.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,275 | ₩51,896 | ₩48,061 | ₩51,011 | +5.67% | 384.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,614 | ₩52,003 | ₩47,980 | ₩48,597 | -5.85% | 87.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,373 | ₩53,384 | ₩50,595 | ₩52,137 | +1.49% | 94.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,978 | ₩52,513 | ₩49,509 | ₩51,480 | +3.01% | 90.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,170 | ₩53,519 | ₩49,670 | ₩50,568 | -4.89% | 108.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,202 | ₩56,294 | ₩52,808 | ₩53,720 | -0.89% | 62.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,697 | ₩57,099 | ₩52,701 | ₩54,337 | -4.16% | 84.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,911 | ₩58,239 | ₩54,980 | ₩56,992 | +0.14% | 52.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,946 | ₩58,011 | ₩54,176 | ₩56,992 | +1.87% | 57.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,461 | ₩58,051 | ₩55,356 | ₩56,107 | -2.36% | 54.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,446 | ₩59,767 | ₩55,852 | ₩57,448 | -3.36% | 51.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,400 | ₩60,425 | ₩57,515 | ₩59,312 | +1.56% | 54.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,327 | ₩58,963 | ₩56,428 | ₩58,641 | +2.29% | 46.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,859 | ₩57,300 | ₩54,176 | ₩56,804 | +3.54% | 59.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,501 | ₩58,199 | ₩53,907 | ₩54,337 | -5.50% | 95.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,731 | ₩57,810 | ₩54,202 | ₩56,844 | +2.00% | 76.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,032 | ₩57,367 | ₩53,921 | ₩56,268 | +2.24% | 95.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,808 | ₩55,865 | ₩53,379 | ₩54,980 | +2.18% | 59.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,785 | ₩55,644 | ₩53,275 | ₩54,043 | -1.35% | 63만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,905 | ₩55,696 | ₩49,590 | ₩54,681 | +7.42% | 70.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,317 | ₩51,699 | ₩49,317 | ₩51,153 | +3.72% | 67만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,017 | ₩49,746 | ₩47,885 | ₩49,317 | +0.61% | 59만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,445 | ₩49,642 | ₩48,301 | ₩48,887 | +0.91% | 41.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,807 | ₩49,590 | ₩47,403 | ₩48,653 | +1.77% | 46.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,179 | ₩48,067 | ₩45,476 | ₩47,781 | +3.47% | 60.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,822 | ₩48,991 | ₩46,088 | ₩46,101 | -5.57% | 43.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,978 | ₩49,694 | ₩48,223 | ₩48,783 | -0.40% | 43.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,965 | ₩50,059 | ₩48,314 | ₩49,135 | +0.35% | 88.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,861 | ₩50,137 | ₩48,080 | ₩48,848 | -0.03% | 61.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,642 | ₩50,033 | ₩48,184 | ₩48,939 | -1.42% | 54.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,215 | ₩51,856 | ₩49,252 | ₩49,942 | -0.54% | 61.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,309 | ₩52,363 | ₩49,981 | ₩50,632 | -1.32% | 73.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,226 | ₩52,025 | ₩48,171 | ₩51,257 | +4.13% | 73.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,815 | ₩49,356 | ₩44,955 | ₩49,043 | +7.05% | 99.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,861 | ₩49,148 | ₩44,838 | ₩45,945 | -5.97% | 128.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,634 | ₩56,998 | ₩48,575 | ₩48,770 | -13.89% | 119.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,983 | ₩57,636 | ₩54,095 | ₩56,634 | +1.16% | 89.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,451 | ₩56,868 | ₩55,670 | ₩55,892 | -0.99% | 20만 |
|---|