Toll Brothers (TOL)

TOL
🏛️ 미국 →
138.13
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 102.99 103.75 102.52 102.79 0.9M
2023-12-28 103.55 104.42 103.32 103.53 0.8M
2023-12-27 103.69 104.55 103.12 104.06 0.8M
2023-12-26 103.61 104.21 103.24 103.47 0.7M
2023-12-22 103.87 104.01 102.75 103.57 0.8M
2023-12-21 103.83 104.17 101.81 103.32 1.1M
2023-12-20 103.11 104.48 102.08 102.12 1.3M
2023-12-19 102.02 103.82 101.55 103.38 1.4M
2023-12-18 102.74 102.90 100.00 101.38 1.7M
2023-12-15 103.96 105.91 102.22 102.48 3.7M
2023-12-14 99.18 105.41 99.00 105.18 3.5M
2023-12-13 93.06 96.69 91.92 96.46 2.7M
2023-12-12 93.07 93.37 92.34 92.41 1.1M
2023-12-11 92.41 93.26 92.16 92.93 1.6M
2023-12-08 90.73 93.26 90.69 92.86 1.9M
2023-12-07 90.31 91.44 89.75 91.16 2.4M
2023-12-06 89.60 91.10 88.79 88.90 2.6M
2023-12-05 87.00 87.59 86.38 87.21 2.1M
2023-12-04 87.57 88.72 87.07 87.21 1.7M
2023-12-01 85.98 88.29 85.91 87.78 1.8M
2023-11-30 85.66 86.08 84.66 85.89 1.9M
2023-11-29 85.41 86.67 85.41 86.07 1.5M
2023-11-28 85.04 85.76 84.40 84.43 0.8M
2023-11-27 85.18 85.83 85.03 85.42 1.0M
2023-11-24 85.04 85.81 84.98 85.52 0.3M
2023-11-22 85.84 86.49 85.04 85.31 0.6M
2023-11-21 85.49 86.21 84.97 84.99 0.7M
2023-11-20 85.33 86.34 84.91 86.06 1.0M
2023-11-17 85.44 86.26 85.30 85.79 0.7M
2023-11-16 85.40 86.24 84.94 85.14 0.9M
2023-11-15 85.43 87.12 85.17 85.22 1.4M
2023-11-14 82.87 86.73 82.87 85.98 2.8M
2023-11-13 79.95 80.23 78.88 79.59 0.7M
2023-11-10 79.07 80.39 78.45 80.34 0.8M
2023-11-09 79.87 80.40 78.32 78.41 1.2M
2023-11-08 80.33 80.73 79.26 79.68 1.0M
2023-11-07 80.22 81.46 79.91 80.21 1.1M
2023-11-06 80.28 81.17 79.87 80.07 1.2M
2023-11-03 80.00 82.39 79.81 81.27 2.2M
2023-11-02 77.00 78.40 76.50 77.93 2.0M
2023-11-01 70.51 74.41 70.15 74.25 2.1M
2023-10-31 69.67 71.11 69.59 70.71 1.0M
2023-10-30 69.25 70.00 68.33 69.37 1.7M
2023-10-27 69.50 69.50 68.39 68.77 1.0M
2023-10-26 68.95 69.70 68.17 69.26 1.3M
2023-10-25 69.32 69.46 68.08 68.16 1.1M
2023-10-24 69.35 70.67 68.93 69.77 1.3M
2023-10-23 68.55 70.40 68.47 69.45 1.4M
2023-10-20 69.58 70.01 68.48 68.67 1.7M
2023-10-19 70.80 71.25 69.08 69.43 1.9M
2023-10-18 71.65 71.88 70.45 70.48 1.1M
2023-10-17 71.25 73.61 71.25 72.44 1.3M
2023-10-16 72.33 72.76 71.03 71.67 1.1M
2023-10-13 71.17 72.05 70.99 71.73 1.4M
2023-10-12 74.26 74.47 70.30 71.05 2.0M
2023-10-11 74.89 76.58 74.62 75.40 2.3M
2023-10-10 72.46 74.86 72.46 74.14 2.0M
2023-10-09 70.85 72.48 69.92 72.46 1.2M
2023-10-06 70.29 71.37 69.34 70.98 1.4M
2023-10-05 71.27 72.16 70.67 70.76 2.3M
2023-10-04 70.73 71.94 70.18 71.74 1.9M
2023-10-03 72.26 72.79 70.05 70.30 2.4M
2023-10-02 73.46 74.36 72.46 72.99 1.5M
2023-09-29 75.05 75.49 73.30 73.96 1.7M
2023-09-28 73.11 74.85 73.00 74.39 1.4M
2023-09-27 73.38 74.02 72.94 73.28 1.5M
2023-09-26 73.57 74.54 72.57 72.61 1.6M
2023-09-25 73.78 74.65 73.69 73.97 1.6M
2023-09-22 74.30 74.69 73.47 74.07 1.7M
2023-09-21 74.63 75.12 72.83 73.63 3.0M
2023-09-20 78.37 79.18 76.54 76.61 1.2M
2023-09-19 77.56 78.26 76.72 77.99 1.3M
2023-09-18 77.32 78.51 77.17 77.93 1.6M
2023-09-15 79.90 79.90 77.35 77.87 4.8M
2023-09-14 79.95 80.99 79.49 80.72 1.4M
2023-09-13 80.05 80.79 78.17 79.19 2.0M
2023-09-12 81.75 82.75 79.70 79.98 1.7M
2023-09-11 81.39 83.28 81.13 82.01 1.3M
2023-09-08 81.90 82.47 80.85 80.92 1.4M
2023-09-07 80.66 82.38 80.52 81.98 1.3M
2023-09-06 79.58 81.39 79.32 81.34 1.9M
2023-09-05 83.45 83.49 79.13 79.22 2.7M
2023-09-01 82.33 84.57 82.15 83.83 2.3M
2023-08-31 81.66 82.19 81.32 81.93 1.6M
2023-08-30 79.00 82.04 78.84 81.64 2.3M
2023-08-29 76.73 79.21 76.34 78.97 2.1M
2023-08-28 77.69 78.12 76.63 77.06 1.6M
2023-08-25 78.51 78.53 74.87 77.40 3.2M
2023-08-24 79.09 80.19 78.04 78.07 2.3M
2023-08-23 77.77 80.13 76.30 78.85 4.3M
2023-08-22 75.40 76.74 75.31 75.92 3.2M
2023-08-21 76.55 76.81 74.26 75.05 1.9M
2023-08-18 75.64 76.82 75.51 76.38 1.9M
2023-08-17 80.77 80.95 76.38 76.45 2.2M
2023-08-16 81.11 81.89 80.10 80.14 1.4M
2023-08-15 81.31 82.54 80.37 81.39 1.5M
2023-08-14 79.41 80.67 79.01 80.63 0.9M
2023-08-11 79.35 80.09 79.24 79.47 0.9M
2023-08-10 81.00 81.91 78.75 79.49 1.3M
2023-08-09 80.74 80.99 80.08 80.52 1.0M
2023-08-08 79.75 80.80 78.86 80.76 0.9M
2023-08-07 79.02 80.26 79.02 80.26 0.8M
2023-08-04 78.03 79.92 77.12 79.39 1.2M
2023-08-03 79.30 79.47 76.67 77.70 2.1M
2023-08-02 79.51 80.15 78.96 79.83 1.0M
2023-08-01 80.20 81.00 80.01 80.33 0.9M
2023-07-31 80.50 80.86 79.44 80.33 1.0M
2023-07-28 80.36 80.43 79.38 80.21 1.4M
2023-07-27 80.81 81.39 79.07 79.25 1.4M
2023-07-26 80.52 81.31 79.67 80.10 1.3M
2023-07-25 78.78 81.10 78.78 80.64 1.3M
2023-07-24 78.75 79.20 78.21 78.83 1.1M
2023-07-21 78.75 79.43 78.17 78.72 1.7M
2023-07-20 82.24 82.55 77.15 78.59 2.6M
2023-07-19 82.51 82.51 81.15 81.98 2.0M
2023-07-18 82.93 83.72 82.56 82.62 1.4M
2023-07-17 83.00 83.25 82.17 82.72 1.3M
2023-07-14 83.34 83.67 82.22 83.52 1.6M
2023-07-13 82.27 82.81 81.18 81.98 1.6M
2023-07-12 80.82 82.35 80.29 82.16 1.5M
2023-07-11 79.48 80.39 79.28 79.90 1.7M
2023-07-10 76.96 78.91 76.86 78.90 1.2M
2023-07-07 76.13 77.93 76.13 76.81 1.9M
2023-07-06 77.10 77.10 75.31 76.41 2.2M
2023-07-05 79.30 79.59 77.19 77.66 1.6M
2023-07-03 79.50 79.90 78.42 78.94 1.1M
2023-06-30 78.72 79.27 78.24 79.07 1.1M
2023-06-29 78.25 78.41 76.93 78.32 1.7M
2023-06-28 78.10 79.47 78.10 78.55 1.8M
2023-06-27 76.00 78.41 76.00 78.34 1.9M
2023-06-26 76.30 77.19 75.38 75.87 1.4M
2023-06-23 75.70 76.22 75.49 76.10 2.6M
2023-06-22 75.76 75.93 75.09 75.82 1.5M
2023-06-21 74.71 76.55 74.20 76.21 1.9M
2023-06-20 73.92 75.42 73.84 75.33 1.9M
2023-06-16 74.19 74.57 73.21 73.49 2.5M
2023-06-15 74.24 74.63 73.45 74.05 2.0M
2023-06-14 75.12 75.29 71.60 73.30 3.0M
2023-06-13 75.39 75.97 74.96 75.08 1.3M
2023-06-12 74.18 75.31 73.74 74.94 1.2M
2023-06-09 74.01 75.09 73.62 74.29 1.3M
2023-06-08 73.74 74.81 73.38 74.09 1.8M
2023-06-07 74.26 75.20 73.75 73.94 2.2M
2023-06-06 71.18 74.05 71.04 74.05 2.2M
2023-06-05 70.83 71.15 70.12 70.84 1.5M
2023-06-02 69.23 71.41 69.20 71.35 2.3M
2023-06-01 68.19 68.76 67.72 68.70 1.5M
2023-05-31 68.26 68.44 66.17 67.70 1.8M
2023-05-30 68.04 68.80 68.02 68.50 1.3M
2023-05-26 68.39 68.54 67.51 68.04 1.6M
2023-05-25 68.35 69.22 67.18 68.13 4.5M
2023-05-24 64.49 66.20 64.40 65.09 3.4M
2023-05-23 64.01 64.36 63.34 63.75 2.3M
2023-05-22 66.13 66.91 64.37 64.70 2.5M
2023-05-19 67.49 67.52 65.72 66.36 1.4M
2023-05-18 65.83 67.54 65.35 67.49 1.5M
2023-05-17 65.39 65.84 65.03 65.83 1.1M
2023-05-16 64.41 65.47 63.46 65.33 1.2M
2023-05-15 64.20 64.98 63.75 64.85 0.9M
2023-05-12 65.20 65.51 63.74 64.21 1.0M
2023-05-11 64.61 65.15 63.95 64.96 2.2M
2023-05-10 65.26 65.26 63.79 64.58 2.4M
2023-05-09 64.04 65.52 64.04 64.80 1.4M
2023-05-08 63.35 64.55 63.00 64.24 1.1M
2023-05-05 62.88 63.72 62.33 63.48 1.0M
2023-05-04 63.38 63.73 62.26 62.48 1.1M
2023-05-03 63.11 64.89 63.11 63.77 1.1M
2023-05-02 63.11 63.28 61.70 62.94 1.1M
2023-05-01 63.72 64.25 62.93 63.17 1.0M
2023-04-28 63.22 64.16 63.14 63.91 0.9M
2023-04-27 61.95 63.06 61.77 63.04 1.1M
2023-04-26 62.07 62.26 61.17 61.36 1.3M
2023-04-25 62.23 62.87 62.05 62.15 1.9M
2023-04-24 61.65 62.31 61.55 62.20 1.1M
2023-04-21 62.34 62.49 61.55 61.83 1.1M
2023-04-20 63.27 64.28 62.23 62.49 2.0M
2023-04-19 61.86 62.18 61.39 61.87 1.1M
2023-04-18 60.92 62.27 60.84 62.11 1.4M
2023-04-17 59.72 60.48 59.46 60.48 1.3M
2023-04-14 59.66 60.04 59.27 60.01 1.2M
2023-04-13 59.42 60.28 58.99 59.77 1.0M
2023-04-12 60.13 60.30 59.22 59.47 0.7M
2023-04-11 58.45 59.87 58.44 59.50 1.3M
2023-04-10 57.55 58.53 57.27 58.01 1.2M
2023-04-06 58.44 58.44 57.09 57.80 1.4M
2023-04-05 58.70 59.05 58.08 58.55 0.9M
2023-04-04 60.24 60.32 58.67 59.10 0.9M
2023-04-03 59.77 60.71 59.77 60.32 1.0M
2023-03-31 58.83 60.14 58.83 60.03 1.0M
2023-03-30 59.58 59.63 58.56 58.74 1.1M
2023-03-29 59.43 59.66 58.89 59.42 1.1M
2023-03-28 58.59 59.27 58.49 58.90 0.8M
2023-03-27 58.80 59.15 58.22 58.49 1.4M
2023-03-24 58.18 58.77 57.32 58.42 1.4M
2023-03-23 59.00 59.73 57.86 58.31 1.5M
2023-03-22 58.11 59.08 57.78 57.80 1.3M
2023-03-21 58.16 58.70 57.97 58.26 1.0M
2023-03-20 57.94 58.45 57.33 57.56 1.1M
2023-03-17 59.01 59.01 57.52 57.67 3.6M
2023-03-16 57.21 59.11 56.84 58.78 1.5M
2023-03-15 58.01 58.98 56.77 57.42 2.0M
2023-03-14 58.09 58.91 57.78 58.48 1.3M
2023-03-13 56.49 58.34 56.36 57.40 1.5M
2023-03-10 58.70 59.02 56.54 57.37 2.1M
2023-03-09 59.50 60.10 58.21 58.29 3.6M
2023-03-08 59.24 59.60 58.83 59.53 1.0M
2023-03-07 59.42 59.99 58.94 59.00 1.3M
2023-03-06 59.94 60.23 58.89 59.08 1.3M
2023-03-03 59.79 60.72 59.44 60.12 1.5M
2023-03-02 58.35 59.29 57.98 59.18 1.7M
2023-03-01 59.68 60.66 58.95 58.97 1.7M
2023-02-28 59.05 60.13 59.05 59.94 1.6M
2023-02-27 59.10 59.72 58.66 59.18 1.5M
2023-02-24 58.05 58.81 57.66 58.33 1.3M
2023-02-23 58.34 59.06 57.87 58.88 1.5M
2023-02-22 57.18 58.48 56.85 57.46 3.5M
2023-02-21 55.91 57.00 55.44 55.77 2.4M
2023-02-17 58.62 58.62 56.92 57.20 2.0M
2023-02-16 58.35 59.46 57.97 58.90 1.4M
2023-02-15 58.98 59.81 58.57 59.52 1.1M
2023-02-14 59.07 60.08 58.60 59.49 1.0M
2023-02-13 58.64 59.79 58.48 59.78 1.1M
2023-02-10 58.00 58.87 57.96 58.76 1.0M
2023-02-09 59.27 59.43 58.11 58.31 1.7M
2023-02-08 59.75 59.95 58.13 58.49 1.6M
2023-02-07 59.21 60.40 58.73 60.07 1.3M
2023-02-06 60.04 60.48 59.52 59.53 1.1M
2023-02-03 61.18 61.69 60.30 60.74 1.1M
2023-02-02 61.32 62.61 60.99 61.72 2.0M
2023-02-01 59.13 60.94 58.02 60.26 2.2M
2023-01-31 57.63 59.52 57.55 59.49 2.3M
2023-01-30 56.79 57.64 56.45 56.49 1.1M
2023-01-27 57.04 57.68 56.86 57.39 0.6M
2023-01-26 57.00 57.76 56.35 57.16 0.9M
2023-01-25 55.71 56.98 55.56 56.63 1.0M
2023-01-24 63.19 63.19 54.71 56.36 1.2M
2023-01-23 55.56 56.43 55.37 56.04 0.9M
2023-01-20 55.38 55.91 54.62 55.86 1.1M
2023-01-19 56.08 56.22 54.70 55.09 1.5M
2023-01-18 56.48 57.64 56.14 56.30 1.5M
2023-01-17 55.95 56.41 55.76 56.09 1.0M
2023-01-13 55.07 56.32 55.07 56.13 1.1M
2023-01-12 55.70 56.33 54.36 56.01 1.5M
2023-01-11 55.67 55.80 55.03 55.45 1.8M
2023-01-10 53.04 54.01 53.04 53.91 1.7M
2023-01-09 53.51 54.40 53.18 53.39 2.3M
2023-01-06 52.62 53.70 52.57 53.11 1.4M
2023-01-05 51.00 52.26 50.70 52.14 1.3M
2023-01-04 51.41 52.09 51.10 51.87 1.6M
2023-01-03 50.81 50.87 49.87 50.58 1.2M