시장 데이터를 불러오는 중
전체 종목
틸레이 브랜즈 과거 주가
Tilray Brands, Inc. - Common Stock · TLRY · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tilray Brands, Inc. - Common Stock · TLRY · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,824 | ₩4,864 | ₩4,543 | ₩4,744 | -1.67% | 571.7만 |
| 2026.10.08 | ₩4,677 | ₩4,918 | ₩4,529 | ₩4,811 | +2.87% | 929.7만 |
| 2026.10.07 | ₩5,025 | ₩5,038 | ₩4,958 | ₩4,985 | -0.80% | 336.8만 |
| 2026.10.06 | ₩5,012 | ₩5,146 | ₩4,958 | ₩5,065 | +1.07% | 363만 |
| 2026.10.05 | ₩4,891 | ₩5,079 | ₩4,837 | ₩4,985 | +1.92% | 435.9만 |
| 2026.10.02 | ₩4,837 | ₩4,891 | ₩4,757 | ₩4,837 | 0.00% | 412.3만 |
| 2026.10.01 | ₩5,052 | ₩5,052 | ₩4,744 | ₩4,784 | -5.31% | 702.9만 |
| 2026.09.30 | ₩5,306 | ₩5,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,025 |
| -5.30% |
| 753.5만 |
| 2026.09.29 | ₩5,400 | ₩5,440 | ₩5,280 | ₩5,293 | -1.99% | 350.1만 |
|---|
| 2026.09.28 | ₩5,454 | ₩5,494 | ₩5,333 | ₩5,387 | -1.23% | 379.3만 |
|---|
| 2026.09.25 | ₩5,507 | ₩5,574 | ₩5,400 | ₩5,534 | +0.49% | 213.5만 |
|---|
| 2026.09.24 | ₩5,481 | ₩5,548 | ₩5,427 | ₩5,454 | -0.49% | 236.8만 |
|---|
| 2026.09.23 | ₩5,641 | ₩5,682 | ₩5,507 | ₩5,507 | -2.38% | 285.5만 |
|---|
| 2026.09.22 | ₩5,507 | ₩5,749 | ₩5,507 | ₩5,668 | +2.92% | 428.7만 |
|---|
| 2026.09.21 | ₩5,400 | ₩5,494 | ₩5,360 | ₩5,467 | +1.24% | 365.6만 |
|---|
| 2026.09.18 | ₩5,293 | ₩5,360 | ₩5,253 | ₩5,347 | +1.01% | 313.5만 |
|---|
| 2026.09.17 | ₩5,373 | ₩5,387 | ₩5,239 | ₩5,280 | -1.75% | 290.4만 |
|---|
| 2026.09.16 | ₩5,373 | ₩5,387 | ₩5,186 | ₩5,266 | -2.00% | 383.2만 |
|---|
| 2026.09.15 | ₩5,521 | ₩5,534 | ₩5,333 | ₩5,347 | -3.16% | 323.7만 |
|---|
| 2026.09.14 | ₩5,347 | ₩5,682 | ₩5,333 | ₩5,548 | +3.76% | 442.8만 |
|---|
| 2026.09.11 | ₩5,601 | ₩5,628 | ₩5,360 | ₩5,387 | -3.83% | 398.9만 |
|---|
| 2026.09.10 | ₩5,588 | ₩5,708 | ₩5,494 | ₩5,548 | -0.72% | 297.2만 |
|---|
| 2026.09.09 | ₩5,802 | ₩5,923 | ₩5,601 | ₩5,641 | -2.77% | 494.6만 |
|---|
| 2026.09.08 | ₩6,017 | ₩6,057 | ₩5,735 | ₩5,762 | -4.23% | 452.3만 |
|---|
| 2026.09.04 | ₩6,043 | ₩6,084 | ₩5,963 | ₩6,030 | -0.22% | 275.5만 |
|---|
| 2026.09.03 | ₩6,151 | ₩6,244 | ₩5,950 | ₩6,070 | -1.31% | 379.7만 |
|---|
| 2026.09.02 | ₩5,990 | ₩6,258 | ₩5,976 | ₩6,057 | +1.12% | 321.6만 |
|---|
| 2026.09.01 | ₩6,057 | ₩6,271 | ₩6,003 | ₩6,030 | -0.44% | 347.6만 |
|---|
| 2026.08.31 | ₩6,084 | ₩6,204 | ₩6,030 | ₩6,124 | +0.66% | 243.6만 |
|---|
| 2026.08.28 | ₩6,097 | ₩6,244 | ₩6,017 | ₩6,151 | +0.88% | 337만 |
|---|
| 2026.08.27 | ₩6,285 | ₩6,298 | ₩6,043 | ₩6,124 | -2.56% | 287.2만 |
|---|
| 2026.08.26 | ₩6,486 | ₩6,512 | ₩6,164 | ₩6,218 | -4.13% | 415.9만 |
|---|
| 2026.08.25 | ₩6,298 | ₩6,633 | ₩6,231 | ₩6,539 | +3.83% | 348.9만 |
|---|
| 2026.08.24 | ₩6,432 | ₩6,432 | ₩6,177 | ₩6,325 | -1.67% | 309.4만 |
|---|
| 2026.08.21 | ₩6,311 | ₩6,620 | ₩6,311 | ₩6,486 | +2.76% | 431.5만 |
|---|
| 2026.08.20 | ₩6,378 | ₩6,445 | ₩6,097 | ₩6,258 | -1.89% | 375.5만 |
|---|
| 2026.08.19 | ₩6,017 | ₩6,512 | ₩6,017 | ₩6,472 | +7.57% | 561.6만 |
|---|
| 2026.08.18 | ₩5,923 | ₩6,137 | ₩5,869 | ₩5,990 | +1.13% | 279.3만 |
|---|
| 2026.08.17 | ₩6,285 | ₩6,311 | ₩5,990 | ₩6,003 | -4.48% | 313.3만 |
|---|
| 2026.08.14 | ₩6,298 | ₩6,311 | ₩6,057 | ₩6,258 | -0.64% | 327만 |
|---|
| 2026.08.13 | ₩6,244 | ₩6,472 | ₩6,244 | ₩6,298 | +0.86% | 285.9만 |
|---|
| 2026.08.12 | ₩6,365 | ₩6,405 | ₩6,204 | ₩6,271 | -1.47% | 297.1만 |
|---|
| 2026.08.11 | ₩6,043 | ₩6,405 | ₩5,963 | ₩6,405 | +5.99% | 568.6만 |
|---|
| 2026.08.10 | ₩6,070 | ₩6,177 | ₩5,802 | ₩5,923 | -2.43% | 381만 |
|---|
| 2026.08.07 | ₩6,097 | ₩6,191 | ₩6,043 | ₩6,124 | +0.44% | 347.9만 |
|---|
| 2026.08.06 | ₩5,950 | ₩6,110 | ₩5,842 | ₩5,950 | 0.00% | 395만 |
|---|
| 2026.08.05 | ₩6,151 | ₩6,204 | ₩5,842 | ₩5,936 | -3.49% | 465.3만 |
|---|
| 2026.08.04 | ₩6,218 | ₩6,298 | ₩5,990 | ₩6,218 | 0.00% | 640.9만 |
|---|
| 2026.08.03 | ₩6,231 | ₩6,620 | ₩6,151 | ₩6,218 | -0.22% | 599.8만 |
|---|
| 2026.07.31 | ₩5,655 | ₩6,110 | ₩5,548 | ₩6,084 | +7.58% | 639.2만 |
|---|
| 2026.07.30 | ₩5,293 | ₩5,695 | ₩5,280 | ₩5,628 | +6.33% | 785.7만 |
|---|
| 2026.07.29 | ₩5,400 | ₩5,414 | ₩4,918 | ₩5,347 | -0.99% | 1236만 |
|---|
| 2026.07.28 | ₩5,360 | ₩5,494 | ₩5,333 | ₩5,400 | +0.75% | 514.4만 |
|---|
| 2026.07.27 | ₩5,239 | ₩5,467 | ₩5,239 | ₩5,400 | +3.07% | 371.9만 |
|---|
| 2026.07.24 | ₩5,360 | ₩5,387 | ₩5,092 | ₩5,199 | -3.00% | 658.2만 |
|---|
| 2026.07.23 | ₩5,521 | ₩5,534 | ₩5,266 | ₩5,347 | -3.16% | 404.5만 |
|---|
| 2026.07.22 | ₩5,722 | ₩5,789 | ₩5,574 | ₩5,574 | -2.58% | 282만 |
|---|
| 2026.07.21 | ₩5,668 | ₩5,789 | ₩5,628 | ₩5,682 | +0.24% | 407.1만 |
|---|
| 2026.07.20 | ₩5,762 | ₩5,816 | ₩5,628 | ₩5,668 | -1.63% | 299.1만 |
|---|
| 2026.07.17 | ₩5,829 | ₩5,842 | ₩5,695 | ₩5,762 | -1.15% | 239.7만 |
|---|
| 2026.07.16 | ₩5,883 | ₩5,936 | ₩5,789 | ₩5,829 | -0.91% | 303.9만 |
|---|
| 2026.07.15 | ₩5,923 | ₩6,084 | ₩5,775 | ₩5,869 | -0.90% | 354.8만 |
|---|
| 2026.07.14 | ₩5,909 | ₩6,043 | ₩5,722 | ₩5,869 | -0.68% | 343.5만 |
|---|
| 2026.07.13 | ₩5,923 | ₩6,151 | ₩5,842 | ₩5,976 | +0.90% | 381.2만 |
|---|
| 2026.07.10 | ₩5,950 | ₩6,070 | ₩5,869 | ₩5,923 | -0.45% | 313.1만 |
|---|
| 2026.07.09 | ₩5,802 | ₩5,963 | ₩5,775 | ₩5,883 | +1.39% | 318.3만 |
|---|
| 2026.07.08 | ₩5,722 | ₩5,950 | ₩5,628 | ₩5,856 | +2.34% | 401만 |
|---|
| 2026.07.07 | ₩5,963 | ₩5,963 | ₩5,708 | ₩5,775 | -3.15% | 343.3만 |
|---|
| 2026.07.06 | ₩6,164 | ₩6,244 | ₩5,842 | ₩5,869 | -4.78% | 483.4만 |
|---|
| 2026.07.02 | ₩6,003 | ₩6,499 | ₩6,003 | ₩6,191 | +3.12% | 558.8만 |
|---|
| 2026.07.01 | ₩5,936 | ₩6,137 | ₩5,735 | ₩5,936 | 0.00% | 420.6만 |
|---|
| 2026.06.30 | ₩6,137 | ₩6,204 | ₩5,963 | ₩6,017 | -1.97% | 375.3만 |
|---|
| 2026.06.29 | ₩6,298 | ₩6,378 | ₩6,043 | ₩6,177 | -1.91% | 335.6만 |
|---|
| 2026.06.26 | ₩5,976 | ₩6,244 | ₩5,936 | ₩6,218 | +4.04% | 323.8만 |
|---|
| 2026.06.25 | ₩6,124 | ₩6,204 | ₩5,909 | ₩5,976 | -2.41% | 356.1만 |
|---|
| 2026.06.24 | ₩6,137 | ₩6,285 | ₩6,097 | ₩6,151 | +0.22% | 286.5만 |
|---|
| 2026.06.23 | ₩6,057 | ₩6,338 | ₩6,057 | ₩6,177 | +1.99% | 262.6만 |
|---|
| 2026.06.22 | ₩6,271 | ₩6,472 | ₩6,137 | ₩6,151 | -1.92% | 352.6만 |
|---|
| 2026.06.18 | ₩6,365 | ₩6,432 | ₩6,204 | ₩6,338 | -0.42% | 356만 |
|---|
| 2026.06.17 | ₩6,579 | ₩6,660 | ₩6,311 | ₩6,365 | -3.26% | 410.7만 |
|---|
| 2026.06.16 | ₩6,727 | ₩6,901 | ₩6,499 | ₩6,539 | -2.79% | 351.8만 |
|---|
| 2026.06.15 | ₩6,794 | ₩6,955 | ₩6,646 | ₩6,714 | -1.18% | 390.1만 |
|---|
| 2026.06.12 | ₩6,874 | ₩6,941 | ₩6,620 | ₩6,673 | -2.92% | 317.1만 |
|---|
| 2026.06.11 | ₩6,714 | ₩6,874 | ₩6,566 | ₩6,861 | +2.20% | 279.3만 |
|---|
| 2026.06.10 | ₩6,848 | ₩7,129 | ₩6,727 | ₩6,727 | -1.76% | 316만 |
|---|
| 2026.06.09 | ₩6,727 | ₩7,317 | ₩6,714 | ₩6,928 | +2.99% | 491.2만 |
|---|
| 2026.06.08 | ₩6,700 | ₩6,874 | ₩6,539 | ₩6,740 | +0.60% | 384.4만 |
|---|
| 2026.06.05 | ₩7,142 | ₩7,343 | ₩6,499 | ₩6,620 | -7.32% | 784.3만 |
|---|
| 2026.06.04 | ₩6,834 | ₩7,075 | ₩6,834 | ₩6,955 | +1.76% | 298.5만 |
|---|
| 2026.06.03 | ₩7,142 | ₩7,169 | ₩6,848 | ₩6,848 | -4.13% | 368.9만 |
|---|
| 2026.06.02 | ₩7,330 | ₩7,384 | ₩7,183 | ₩7,209 | -1.65% | 246.3만 |
|---|
| 2026.06.01 | ₩7,303 | ₩7,531 | ₩7,236 | ₩7,357 | +0.73% | 332.1만 |
|---|
| 2026.05.29 | ₩7,544 | ₩7,571 | ₩7,343 | ₩7,384 | -2.13% | 331.3만 |
|---|
| 2026.05.28 | ₩7,343 | ₩7,652 | ₩7,250 | ₩7,571 | +3.10% | 436.9만 |
|---|
| 2026.05.27 | ₩7,276 | ₩7,625 | ₩7,276 | ₩7,437 | +2.21% | 333.1만 |
|---|
| 2026.05.26 | ₩7,303 | ₩7,410 | ₩7,156 | ₩7,303 | 0.00% | 295.1만 |
|---|
| 2026.05.22 | ₩7,343 | ₩7,424 | ₩7,089 | ₩7,089 | -3.47% | 209.9만 |
|---|
| 2026.05.21 | ₩7,169 | ₩7,357 | ₩7,049 | ₩7,317 | +2.06% | 245.9만 |
|---|
| 2026.05.20 | ₩7,049 | ₩7,343 | ₩6,955 | ₩7,250 | +2.85% | 342.7만 |
|---|
| 2026.05.19 | ₩6,941 | ₩7,022 | ₩6,821 | ₩6,982 | +0.58% | 212.9만 |
|---|
| 2026.05.18 | ₩7,089 | ₩7,116 | ₩6,834 | ₩6,941 | -2.08% | 348.1만 |
|---|
| 2026.05.15 | ₩7,183 | ₩7,303 | ₩6,995 | ₩7,129 | -0.75% | 433.9만 |
|---|
| 2026.05.14 | ₩7,290 | ₩7,424 | ₩7,183 | ₩7,370 | +1.10% | 283.5만 |
|---|
| 2026.05.13 | ₩7,169 | ₩7,397 | ₩7,075 | ₩7,317 | +2.06% | 327.5만 |
|---|
| 2026.05.12 | ₩7,317 | ₩7,343 | ₩7,156 | ₩7,250 | -0.92% | 280.2만 |
|---|
| 2026.05.11 | ₩7,370 | ₩7,531 | ₩7,330 | ₩7,384 | +0.18% | 361.6만 |
|---|
| 2026.05.08 | ₩7,571 | ₩7,585 | ₩7,343 | ₩7,451 | -1.59% | 439.2만 |
|---|
| 2026.05.07 | ₩7,705 | ₩7,853 | ₩7,491 | ₩7,585 | -1.57% | 402.8만 |
|---|
| 2026.05.06 | ₩7,745 | ₩7,906 | ₩7,665 | ₩7,719 | -0.35% | 441.2만 |
|---|
| 2026.05.05 | ₩7,920 | ₩7,987 | ₩7,585 | ₩7,625 | -3.72% | 626.6만 |
|---|
| 2026.05.04 | ₩8,241 | ₩8,469 | ₩7,893 | ₩7,906 | -4.07% | 632.6만 |
|---|
| 2026.05.01 | ₩8,362 | ₩8,482 | ₩8,121 | ₩8,255 | -1.28% | 411.4만 |
|---|
| 2026.04.30 | ₩8,255 | ₩8,429 | ₩8,161 | ₩8,362 | +1.30% | 449.4만 |
|---|
| 2026.04.29 | ₩8,630 | ₩8,670 | ₩8,013 | ₩8,228 | -4.66% | 732.2만 |
|---|
| 2026.04.28 | ₩9,005 | ₩9,152 | ₩8,750 | ₩8,791 | -2.38% | 455.2만 |
|---|
| 2026.04.27 | ₩8,978 | ₩9,327 | ₩8,697 | ₩9,233 | +2.84% | 713.3만 |
|---|
| 2026.04.24 | ₩9,206 | ₩9,273 | ₩8,911 | ₩9,045 | -1.75% | 856.7만 |
|---|
| 2026.04.23 | ₩12,462 | ₩12,516 | ₩9,139 | ₩9,300 | -25.38% | 4282.9만 |
|---|
| 2026.04.22 | ₩9,394 | ₩10,935 | ₩9,327 | ₩10,546 | +12.27% | 2940.6만 |
|---|
| 2026.04.21 | ₩9,568 | ₩9,581 | ₩9,099 | ₩9,233 | -3.50% | 428.5만 |
|---|
| 2026.04.20 | ₩9,152 | ₩9,688 | ₩9,126 | ₩9,581 | +4.69% | 521.6만 |
|---|
| 2026.04.17 | ₩9,340 | ₩9,608 | ₩9,193 | ₩9,193 | -1.58% | 354.1만 |
|---|
| 2026.04.16 | ₩9,340 | ₩9,367 | ₩9,005 | ₩9,099 | -2.58% | 271.9만 |
|---|
| 2026.04.15 | ₩9,059 | ₩9,353 | ₩9,032 | ₩9,313 | +2.81% | 291.3만 |
|---|
| 2026.04.14 | ₩9,246 | ₩9,501 | ₩9,126 | ₩9,260 | +0.14% | 261.5만 |
|---|
| 2026.04.13 | ₩8,683 | ₩9,085 | ₩8,523 | ₩9,005 | +3.70% | 285.8만 |
|---|
| 2026.04.10 | ₩9,059 | ₩9,273 | ₩8,777 | ₩8,804 | -2.81% | 182.9만 |
|---|
| 2026.04.09 | ₩8,992 | ₩9,206 | ₩8,737 | ₩9,005 | +0.15% | 237.5만 |
|---|
| 2026.04.08 | ₩9,112 | ₩9,300 | ₩8,938 | ₩9,045 | -0.74% | 316.1만 |
|---|
| 2026.04.07 | ₩8,764 | ₩8,884 | ₩8,549 | ₩8,657 | -1.22% | 231.8만 |
|---|
| 2026.04.06 | ₩8,871 | ₩9,313 | ₩8,710 | ₩8,925 | +0.60% | 363.6만 |
|---|
| 2026.04.02 | ₩8,134 | ₩8,925 | ₩7,893 | ₩8,777 | +7.91% | 571만 |
|---|
| 2026.04.01 | ₩8,858 | ₩9,085 | ₩8,121 | ₩8,228 | -7.11% | 563만 |
|---|
| 2026.03.31 | ₩8,080 | ₩8,670 | ₩8,080 | ₩8,670 | +7.30% | 379.5만 |
|---|
| 2026.03.30 | ₩8,469 | ₩8,576 | ₩7,946 | ₩8,027 | -5.22% | 277만 |
|---|
| 2026.03.27 | ₩8,764 | ₩8,911 | ₩8,415 | ₩8,469 | -3.36% | 205.4만 |
|---|
| 2026.03.26 | ₩9,260 | ₩9,300 | ₩8,737 | ₩8,764 | -5.35% | 192.8만 |
|---|
| 2026.03.25 | ₩9,059 | ₩9,487 | ₩9,045 | ₩9,300 | +2.66% | 314.5만 |
|---|
| 2026.03.24 | ₩8,590 | ₩9,005 | ₩8,456 | ₩8,925 | +3.90% | 162.6만 |
|---|
| 2026.03.23 | ₩8,375 | ₩8,710 | ₩8,201 | ₩8,643 | +3.20% | 259.1만 |
|---|
| 2026.03.20 | ₩8,884 | ₩8,884 | ₩8,241 | ₩8,322 | -6.33% | 351.4만 |
|---|
| 2026.03.19 | ₩8,817 | ₩8,992 | ₩8,657 | ₩8,925 | +1.22% | 237.8만 |
|---|
| 2026.03.18 | ₩9,246 | ₩9,313 | ₩9,005 | ₩9,018 | -2.46% | 177.7만 |
|---|
| 2026.03.17 | ₩9,286 | ₩9,487 | ₩9,193 | ₩9,313 | +0.29% | 171.2만 |
|---|
| 2026.03.16 | ₩9,353 | ₩9,501 | ₩9,206 | ₩9,246 | -1.15% | 164.6만 |
|---|
| 2026.03.13 | ₩9,380 | ₩9,568 | ₩9,126 | ₩9,233 | -1.57% | 186.9만 |
|---|
| 2026.03.12 | ₩9,541 | ₩9,702 | ₩9,286 | ₩9,313 | -2.39% | 243.7만 |
|---|
| 2026.03.11 | ₩9,648 | ₩9,983 | ₩9,608 | ₩9,675 | +0.28% | 199.2만 |
|---|
| 2026.03.10 | ₩9,863 | ₩10,050 | ₩9,608 | ₩9,648 | -2.17% | 256.6만 |
|---|
| 2026.03.09 | ₩9,487 | ₩9,916 | ₩9,152 | ₩9,849 | +3.81% | 330.7만 |
|---|
| 2026.03.06 | ₩9,340 | ₩9,782 | ₩9,193 | ₩9,662 | +3.44% | 271.4만 |
|---|
| 2026.03.05 | ₩9,782 | ₩9,889 | ₩9,340 | ₩9,461 | -3.29% | 352.8만 |
|---|
| 2026.03.04 | ₩9,849 | ₩10,278 | ₩9,755 | ₩9,782 | -0.68% | 243.2만 |
|---|
| 2026.03.03 | ₩9,916 | ₩10,104 | ₩9,675 | ₩9,863 | -0.54% | 407.8만 |
|---|
| 2026.03.02 | ₩10,077 | ₩10,385 | ₩9,903 | ₩10,184 | +1.06% | 279.6만 |
|---|
| 2026.02.27 | ₩10,466 | ₩10,734 | ₩10,412 | ₩10,546 | +0.77% | 250.8만 |
|---|
| 2026.02.26 | ₩10,439 | ₩10,760 | ₩10,399 | ₩10,707 | +2.57% | 218.7만 |
|---|
| 2026.02.25 | ₩10,720 | ₩10,841 | ₩10,452 | ₩10,492 | -2.13% | 174.3만 |
|---|
| 2026.02.24 | ₩10,064 | ₩10,680 | ₩10,064 | ₩10,613 | +5.46% | 224.7만 |
|---|
| 2026.02.23 | ₩10,251 | ₩10,278 | ₩9,970 | ₩10,117 | -1.31% | 293.6만 |
|---|
| 2026.02.20 | ₩10,506 | ₩10,667 | ₩10,265 | ₩10,385 | -1.15% | 255.9만 |
|---|
| 2026.02.19 | ₩10,090 | ₩10,600 | ₩9,956 | ₩10,573 | +4.78% | 230.8만 |
|---|
| 2026.02.18 | ₩9,916 | ₩10,573 | ₩9,822 | ₩10,157 | +2.43% | 297.9만 |
|---|
| 2026.02.17 | ₩9,997 | ₩10,184 | ₩9,729 | ₩10,064 | +0.67% | 241.6만 |
|---|
| 2026.02.13 | ₩10,077 | ₩10,385 | ₩9,970 | ₩10,064 | -0.13% | 294.8만 |
|---|
| 2026.02.12 | ₩10,251 | ₩10,506 | ₩9,930 | ₩10,037 | -2.09% | 183.4만 |
|---|
| 2026.02.11 | ₩10,519 | ₩10,559 | ₩9,983 | ₩10,211 | -2.93% | 249.2만 |
|---|
| 2026.02.10 | ₩10,332 | ₩11,136 | ₩10,184 | ₩10,492 | +1.56% | 323.1만 |
|---|
| 2026.02.09 | ₩10,037 | ₩10,439 | ₩9,943 | ₩10,318 | +2.80% | 241.6만 |
|---|
| 2026.02.06 | ₩9,648 | ₩10,251 | ₩9,595 | ₩10,157 | +5.28% | 311.1만 |
|---|
| 2026.02.05 | ₩9,943 | ₩10,023 | ₩9,340 | ₩9,447 | -4.99% | 380.3만 |
|---|
| 2026.02.04 | ₩10,439 | ₩10,760 | ₩9,863 | ₩10,184 | -2.44% | 405만 |
|---|
| 2026.02.03 | ₩10,117 | ₩10,546 | ₩10,037 | ₩10,425 | +3.05% | 381.7만 |
|---|
| 2026.02.02 | ₩9,983 | ₩10,251 | ₩9,889 | ₩9,970 | -0.13% | 266.1만 |
|---|
| 2026.01.30 | ₩10,117 | ₩10,278 | ₩9,983 | ₩9,997 | -1.19% | 283.1만 |
|---|
| 2026.01.29 | ₩10,385 | ₩10,533 | ₩10,117 | ₩10,211 | -1.68% | 323.9만 |
|---|
| 2026.01.28 | ₩11,243 | ₩11,337 | ₩10,479 | ₩10,519 | -6.44% | 667만 |
|---|
| 2026.01.27 | ₩11,698 | ₩11,739 | ₩11,256 | ₩11,283 | -3.55% | 375.8만 |
|---|
| 2026.01.26 | ₩12,020 | ₩12,074 | ₩11,631 | ₩11,698 | -2.68% | 267.6만 |
|---|
| 2026.01.23 | ₩12,141 | ₩12,462 | ₩11,953 | ₩12,127 | -0.11% | 273.8만 |
|---|
| 2026.01.22 | ₩11,779 | ₩12,476 | ₩11,739 | ₩12,234 | +3.87% | 360.9만 |
|---|
| 2026.01.21 | ₩11,725 | ₩12,020 | ₩11,538 | ₩11,618 | -0.91% | 366.2만 |
|---|
| 2026.01.20 | ₩12,060 | ₩12,288 | ₩11,618 | ₩11,725 | -2.78% | 610.5만 |
|---|
| 2026.01.16 | ₩12,878 | ₩12,971 | ₩12,543 | ₩12,677 | -1.56% | 301.2만 |
|---|
| 2026.01.15 | ₩13,038 | ₩13,574 | ₩12,878 | ₩13,012 | -0.21% | 444.3만 |
|---|
| 2026.01.14 | ₩12,543 | ₩13,454 | ₩12,529 | ₩13,266 | +5.77% | 557.5만 |
|---|
| 2026.01.13 | ₩12,556 | ₩12,971 | ₩12,328 | ₩12,583 | +0.21% | 530.7만 |
|---|
| 2026.01.12 | ₩12,127 | ₩13,333 | ₩11,899 | ₩12,462 | +2.76% | 907.1만 |
|---|
| 2026.01.09 | ₩13,467 | ₩13,534 | ₩12,221 | ₩12,301 | -8.66% | 1694.3만 |
|---|
| 2026.01.08 | ₩11,953 | ₩12,342 | ₩11,779 | ₩12,234 | +2.35% | 883.9만 |
|---|
| 2026.01.07 | ₩12,409 | ₩12,422 | ₩11,980 | ₩12,047 | -2.92% | 512.8만 |
|---|
| 2026.01.06 | ₩12,730 | ₩12,811 | ₩11,806 | ₩12,409 | -2.53% | 718.7만 |
|---|
| 2026.01.05 | ₩13,079 | ₩13,079 | ₩12,449 | ₩12,730 | -2.66% | 587.2만 |
|---|
| 2026.01.02 | ₩12,368 | ₩13,199 | ₩12,328 | ₩13,025 | +5.31% | 622.8만 |
|---|
| 2025.12.31 | ₩11,966 | ₩12,395 | ₩11,846 | ₩12,100 | +1.12% | 536만 |
|---|
| 2025.12.30 | ₩12,368 | ₩12,797 | ₩12,020 | ₩12,087 | -2.28% | 679.4만 |
|---|
| 2025.12.29 | ₩12,663 | ₩13,119 | ₩12,301 | ₩12,409 | -2.01% | 565.6만 |
|---|
| 2025.12.26 | ₩13,534 | ₩13,561 | ₩12,757 | ₩12,864 | -4.95% | 659.6만 |
|---|
| 2025.12.24 | ₩14,352 | ₩14,352 | ₩13,360 | ₩13,601 | -5.23% | 453.4만 |
|---|
| 2025.12.23 | ₩13,668 | ₩14,673 | ₩13,159 | ₩14,110 | +3.24% | 1359.6만 |
|---|
| 2025.12.22 | ₩14,901 | ₩15,196 | ₩13,909 | ₩13,963 | -6.29% | 1135.1만 |
|---|
| 2025.12.19 | ₩16,228 | ₩16,335 | ₩14,740 | ₩14,955 | -7.84% | 2255.5만 |
|---|
| 2025.12.18 | ₩18,090 | ₩21,038 | ₩16,201 | ₩16,536 | -8.59% | 6793.6만 |
|---|
| 2025.12.17 | ₩18,988 | ₩19,698 | ₩17,058 | ₩17,259 | -9.10% | 3085.5만 |
|---|
| 2025.12.16 | ₩14,084 | ₩19,497 | ₩14,070 | ₩18,680 | +32.64% | 4741.2만 |
|---|
| 2025.12.15 | ₩16,603 | ₩16,871 | ₩14,432 | ₩14,646 | -11.78% | 4103.1만 |
|---|
| 2025.12.12 | ₩15,598 | ₩16,630 | ₩13,775 | ₩16,281 | +4.38% | 8419.8만 |
|---|
| 2025.12.11 | ₩10,881 | ₩11,511 | ₩10,827 | ₩11,296 | +3.82% | 652.6만 |
|---|
| 2025.12.10 | ₩10,760 | ₩11,578 | ₩10,519 | ₩11,069 | +2.86% | 643.9만 |
|---|
| 2025.12.09 | ₩9,595 | ₩10,961 | ₩9,514 | ₩10,841 | +12.99% | 863.4만 |
|---|
| 2025.12.08 | ₩9,809 | ₩10,077 | ₩9,568 | ₩9,648 | -1.64% | 412.5만 |
|---|
| 2025.12.05 | ₩9,715 | ₩10,023 | ₩9,461 | ₩9,849 | +1.38% | 820.5만 |
|---|
| 2025.12.04 | ₩9,447 | ₩9,889 | ₩9,246 | ₩9,675 | +2.41% | 901.6만 |
|---|
| 2025.12.03 | ₩10,251 | ₩10,278 | ₩9,420 | ₩9,461 | -7.71% | 874.5만 |
|---|
| 2025.12.02 | ₩10,452 | ₩12,033 | ₩9,608 | ₩10,332 | -1.15% | 905.2만 |
|---|
| 2025.12.01 | ₩10,586 | ₩10,854 | ₩10,318 | ₩10,452 | -1.27% | 538.5만 |
|---|
| 2025.11.28 | ₩11,926 | ₩12,060 | ₩10,720 | ₩10,854 | -8.99% | 985.6만 |
|---|
| 2025.11.26 | ₩13,400 | ₩14,204 | ₩13,266 | ₩13,802 | +3.00% | 392만 |
|---|
| 2025.11.25 | ₩12,864 | ₩13,668 | ₩12,328 | ₩13,132 | +2.08% | 194.9만 |
|---|
| 2025.11.24 | ₩12,462 | ₩13,534 | ₩12,328 | ₩12,998 | +4.30% | 355.6만 |
|---|
| 2025.11.21 | ₩12,194 | ₩12,730 | ₩11,792 | ₩12,194 | 0.00% | 294.4만 |
|---|
| 2025.11.20 | ₩13,534 | ₩13,936 | ₩11,926 | ₩12,060 | -10.89% | 422.2만 |
|---|
| 2025.11.19 | ₩13,802 | ₩13,936 | ₩12,462 | ₩12,864 | -6.80% | 586.7만 |
|---|
| 2025.11.18 | ₩13,534 | ₩14,070 | ₩13,400 | ₩13,802 | +1.98% | 415만 |
|---|
| 2025.11.17 | ₩14,204 | ₩14,606 | ₩13,534 | ₩13,802 | -2.83% | 487.8만 |
|---|
| 2025.11.14 | ₩14,338 | ₩15,142 | ₩14,204 | ₩14,472 | +0.93% | 592.1만 |
|---|
| 2025.11.13 | ₩15,812 | ₩16,348 | ₩15,008 | ₩15,142 | -4.24% | 550.4만 |
|---|
| 2025.11.12 | ₩17,152 | ₩17,554 | ₩16,348 | ₩16,482 | -3.91% | 343.9만 |
|---|
| 2025.11.11 | ₩17,286 | ₩17,688 | ₩17,018 | ₩17,286 | 0.00% | 302.8만 |
|---|
| 2025.11.10 | ₩17,286 | ₩17,822 | ₩17,018 | ₩17,554 | +1.55% | 420.5만 |
|---|
| 2025.11.07 | ₩16,080 | ₩16,750 | ₩15,678 | ₩16,616 | +3.33% | 381만 |
|---|
| 2025.11.06 | ₩17,018 | ₩17,152 | ₩16,080 | ₩16,214 | -4.72% | 363.5만 |
|---|
| 2025.11.05 | ₩16,616 | ₩17,554 | ₩16,616 | ₩17,152 | +3.23% | 375.7만 |
|---|
| 2025.11.04 | ₩16,616 | ₩17,152 | ₩16,214 | ₩16,616 | 0.00% | 490.2만 |
|---|
| 2025.11.03 | ₩18,090 | ₩18,090 | ₩17,286 | ₩17,554 | -2.96% | 310.1만 |
|---|
| 2025.10.31 | ₩17,420 | ₩18,224 | ₩17,420 | ₩17,956 | +3.08% | 405.2만 |
|---|
| 2025.10.30 | ₩17,956 | ₩18,224 | ₩17,152 | ₩17,286 | -3.73% | 760.8만 |
|---|
| 2025.10.29 | ₩18,358 | ₩19,028 | ₩17,956 | ₩18,224 | -0.73% | 596.3만 |
|---|
| 2025.10.28 | ₩19,698 | ₩19,698 | ₩18,358 | ₩18,492 | -6.12% | 738.2만 |
|---|
| 2025.10.27 | ₩20,502 | ₩20,502 | ₩19,162 | ₩19,698 | -3.92% | 672.3만 |
|---|
| 2025.10.24 | ₩19,966 | ₩20,502 | ₩19,832 | ₩19,966 | 0.00% | 488.8만 |
|---|
| 2025.10.23 | ₩19,296 | ₩20,636 | ₩19,162 | ₩19,832 | +2.78% | 537.8만 |
|---|
| 2025.10.22 | ₩19,698 | ₩19,832 | ₩18,760 | ₩19,430 | -1.36% | 888.1만 |
|---|
| 2025.10.21 | ₩20,770 | ₩20,904 | ₩19,832 | ₩19,832 | -4.52% | 597만 |
|---|
| 2025.10.20 | ₩20,904 | ₩21,708 | ₩20,636 | ₩21,038 | +0.64% | 563.9만 |
|---|
| 2025.10.17 | ₩19,966 | ₩21,038 | ₩19,832 | ₩20,904 | +4.70% | 681.2만 |
|---|
| 2025.10.16 | ₩22,512 | ₩22,646 | ₩20,368 | ₩20,636 | -8.33% | 828.1만 |
|---|
| 2025.10.15 | ₩22,244 | ₩24,656 | ₩21,038 | ₩22,512 | +1.20% | 1224만 |
|---|
| 2025.10.14 | ₩21,976 | ₩22,244 | ₩21,306 | ₩21,440 | -2.44% | 755.2만 |
|---|
| 2025.10.13 | ₩24,254 | ₩24,388 | ₩22,110 | ₩22,646 | -6.63% | 552.4만 |
|---|
| 2025.10.10 | ₩26,934 | ₩27,068 | ₩22,914 | ₩23,048 | -14.43% | 1522만 |
|---|