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 | ₩4,806 | ₩4,846 | ₩4,526 | ₩4,726 | -1.67% | 571.7만 |
| 2026.10.08 | ₩4,659 | ₩4,900 | ₩4,513 | ₩4,793 | +2.87% | 929.7만 |
| 2026.10.07 | ₩5,007 | ₩5,020 | ₩4,940 | ₩4,967 | -0.80% | 336.8만 |
| 2026.10.06 | ₩4,993 | ₩5,127 | ₩4,940 | ₩5,047 | +1.07% | 363만 |
| 2026.10.05 | ₩4,873 | ₩5,060 | ₩4,820 | ₩4,967 | +1.92% | 435.9만 |
| 2026.10.02 | ₩4,820 | ₩4,873 | ₩4,740 | ₩4,820 | 0.00% | 412.3만 |
| 2026.10.01 | ₩5,033 | ₩5,033 | ₩4,726 | ₩4,766 | -5.31% | 702.9만 |
| 2026.09.30 | ₩5,287 | ₩5,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,007 |
| -5.30% |
| 753.5만 |
| 2026.09.29 | ₩5,380 | ₩5,421 | ₩5,260 | ₩5,274 | -1.99% | 350.1만 |
|---|
| 2026.09.28 | ₩5,434 | ₩5,474 | ₩5,314 | ₩5,367 | -1.23% | 379.3만 |
|---|
| 2026.09.25 | ₩5,487 | ₩5,554 | ₩5,380 | ₩5,514 | +0.49% | 213.5만 |
|---|
| 2026.09.24 | ₩5,461 | ₩5,527 | ₩5,407 | ₩5,434 | -0.49% | 236.8만 |
|---|
| 2026.09.23 | ₩5,621 | ₩5,661 | ₩5,487 | ₩5,487 | -2.38% | 285.5만 |
|---|
| 2026.09.22 | ₩5,487 | ₩5,728 | ₩5,487 | ₩5,647 | +2.92% | 428.7만 |
|---|
| 2026.09.21 | ₩5,380 | ₩5,474 | ₩5,340 | ₩5,447 | +1.24% | 365.6만 |
|---|
| 2026.09.18 | ₩5,274 | ₩5,340 | ₩5,234 | ₩5,327 | +1.01% | 313.5만 |
|---|
| 2026.09.17 | ₩5,354 | ₩5,367 | ₩5,220 | ₩5,260 | -1.75% | 290.4만 |
|---|
| 2026.09.16 | ₩5,354 | ₩5,367 | ₩5,167 | ₩5,247 | -2.00% | 383.2만 |
|---|
| 2026.09.15 | ₩5,501 | ₩5,514 | ₩5,314 | ₩5,327 | -3.16% | 323.7만 |
|---|
| 2026.09.14 | ₩5,327 | ₩5,661 | ₩5,314 | ₩5,527 | +3.76% | 442.8만 |
|---|
| 2026.09.11 | ₩5,581 | ₩5,607 | ₩5,340 | ₩5,367 | -3.83% | 398.9만 |
|---|
| 2026.09.10 | ₩5,567 | ₩5,688 | ₩5,474 | ₩5,527 | -0.72% | 297.2만 |
|---|
| 2026.09.09 | ₩5,781 | ₩5,901 | ₩5,581 | ₩5,621 | -2.77% | 494.6만 |
|---|
| 2026.09.08 | ₩5,995 | ₩6,035 | ₩5,714 | ₩5,741 | -4.23% | 452.3만 |
|---|
| 2026.09.04 | ₩6,021 | ₩6,061 | ₩5,941 | ₩6,008 | -0.22% | 275.5만 |
|---|
| 2026.09.03 | ₩6,128 | ₩6,222 | ₩5,928 | ₩6,048 | -1.31% | 379.7만 |
|---|
| 2026.09.02 | ₩5,968 | ₩6,235 | ₩5,955 | ₩6,035 | +1.12% | 321.6만 |
|---|
| 2026.09.01 | ₩6,035 | ₩6,248 | ₩5,981 | ₩6,008 | -0.44% | 347.6만 |
|---|
| 2026.08.31 | ₩6,061 | ₩6,182 | ₩6,008 | ₩6,101 | +0.66% | 243.6만 |
|---|
| 2026.08.28 | ₩6,075 | ₩6,222 | ₩5,995 | ₩6,128 | +0.88% | 337만 |
|---|
| 2026.08.27 | ₩6,262 | ₩6,275 | ₩6,021 | ₩6,101 | -2.56% | 287.2만 |
|---|
| 2026.08.26 | ₩6,462 | ₩6,489 | ₩6,141 | ₩6,195 | -4.13% | 415.9만 |
|---|
| 2026.08.25 | ₩6,275 | ₩6,609 | ₩6,208 | ₩6,515 | +3.83% | 348.9만 |
|---|
| 2026.08.24 | ₩6,408 | ₩6,408 | ₩6,155 | ₩6,302 | -1.67% | 309.4만 |
|---|
| 2026.08.21 | ₩6,288 | ₩6,595 | ₩6,288 | ₩6,462 | +2.76% | 431.5만 |
|---|
| 2026.08.20 | ₩6,355 | ₩6,422 | ₩6,075 | ₩6,235 | -1.89% | 375.5만 |
|---|
| 2026.08.19 | ₩5,995 | ₩6,489 | ₩5,995 | ₩6,449 | +7.57% | 561.6만 |
|---|
| 2026.08.18 | ₩5,901 | ₩6,115 | ₩5,848 | ₩5,968 | +1.13% | 279.3만 |
|---|
| 2026.08.17 | ₩6,262 | ₩6,288 | ₩5,968 | ₩5,981 | -4.48% | 313.3만 |
|---|
| 2026.08.14 | ₩6,275 | ₩6,288 | ₩6,035 | ₩6,235 | -0.64% | 327만 |
|---|
| 2026.08.13 | ₩6,222 | ₩6,449 | ₩6,222 | ₩6,275 | +0.86% | 285.9만 |
|---|
| 2026.08.12 | ₩6,342 | ₩6,382 | ₩6,182 | ₩6,248 | -1.47% | 297.1만 |
|---|
| 2026.08.11 | ₩6,021 | ₩6,382 | ₩5,941 | ₩6,382 | +5.99% | 568.6만 |
|---|
| 2026.08.10 | ₩6,048 | ₩6,155 | ₩5,781 | ₩5,901 | -2.43% | 381만 |
|---|
| 2026.08.07 | ₩6,075 | ₩6,168 | ₩6,021 | ₩6,101 | +0.44% | 347.9만 |
|---|
| 2026.08.06 | ₩5,928 | ₩6,088 | ₩5,821 | ₩5,928 | 0.00% | 395만 |
|---|
| 2026.08.05 | ₩6,128 | ₩6,182 | ₩5,821 | ₩5,914 | -3.49% | 465.3만 |
|---|
| 2026.08.04 | ₩6,195 | ₩6,275 | ₩5,968 | ₩6,195 | 0.00% | 640.9만 |
|---|
| 2026.08.03 | ₩6,208 | ₩6,595 | ₩6,128 | ₩6,195 | -0.22% | 599.8만 |
|---|
| 2026.07.31 | ₩5,634 | ₩6,088 | ₩5,527 | ₩6,061 | +7.58% | 639.2만 |
|---|
| 2026.07.30 | ₩5,274 | ₩5,674 | ₩5,260 | ₩5,607 | +6.33% | 785.7만 |
|---|
| 2026.07.29 | ₩5,380 | ₩5,394 | ₩4,900 | ₩5,327 | -0.99% | 1236만 |
|---|
| 2026.07.28 | ₩5,340 | ₩5,474 | ₩5,314 | ₩5,380 | +0.75% | 514.4만 |
|---|
| 2026.07.27 | ₩5,220 | ₩5,447 | ₩5,220 | ₩5,380 | +3.07% | 371.9만 |
|---|
| 2026.07.24 | ₩5,340 | ₩5,367 | ₩5,073 | ₩5,180 | -3.00% | 658.2만 |
|---|
| 2026.07.23 | ₩5,501 | ₩5,514 | ₩5,247 | ₩5,327 | -3.16% | 404.5만 |
|---|
| 2026.07.22 | ₩5,701 | ₩5,768 | ₩5,554 | ₩5,554 | -2.58% | 282만 |
|---|
| 2026.07.21 | ₩5,647 | ₩5,768 | ₩5,607 | ₩5,661 | +0.24% | 407.1만 |
|---|
| 2026.07.20 | ₩5,741 | ₩5,794 | ₩5,607 | ₩5,647 | -1.63% | 299.1만 |
|---|
| 2026.07.17 | ₩5,808 | ₩5,821 | ₩5,674 | ₩5,741 | -1.15% | 239.7만 |
|---|
| 2026.07.16 | ₩5,861 | ₩5,914 | ₩5,768 | ₩5,808 | -0.91% | 303.9만 |
|---|
| 2026.07.15 | ₩5,901 | ₩6,061 | ₩5,754 | ₩5,848 | -0.90% | 354.8만 |
|---|
| 2026.07.14 | ₩5,888 | ₩6,021 | ₩5,701 | ₩5,848 | -0.68% | 343.5만 |
|---|
| 2026.07.13 | ₩5,901 | ₩6,128 | ₩5,821 | ₩5,955 | +0.90% | 381.2만 |
|---|
| 2026.07.10 | ₩5,928 | ₩6,048 | ₩5,848 | ₩5,901 | -0.45% | 313.1만 |
|---|
| 2026.07.09 | ₩5,781 | ₩5,941 | ₩5,754 | ₩5,861 | +1.39% | 318.3만 |
|---|
| 2026.07.08 | ₩5,701 | ₩5,928 | ₩5,607 | ₩5,834 | +2.34% | 401만 |
|---|
| 2026.07.07 | ₩5,941 | ₩5,941 | ₩5,688 | ₩5,754 | -3.15% | 343.3만 |
|---|
| 2026.07.06 | ₩6,141 | ₩6,222 | ₩5,821 | ₩5,848 | -4.78% | 483.4만 |
|---|
| 2026.07.02 | ₩5,981 | ₩6,475 | ₩5,981 | ₩6,168 | +3.12% | 558.8만 |
|---|
| 2026.07.01 | ₩5,914 | ₩6,115 | ₩5,714 | ₩5,914 | 0.00% | 420.6만 |
|---|
| 2026.06.30 | ₩6,115 | ₩6,182 | ₩5,941 | ₩5,995 | -1.97% | 375.3만 |
|---|
| 2026.06.29 | ₩6,275 | ₩6,355 | ₩6,021 | ₩6,155 | -1.91% | 335.6만 |
|---|
| 2026.06.26 | ₩5,955 | ₩6,222 | ₩5,914 | ₩6,195 | +4.04% | 323.8만 |
|---|
| 2026.06.25 | ₩6,101 | ₩6,182 | ₩5,888 | ₩5,955 | -2.41% | 356.1만 |
|---|
| 2026.06.24 | ₩6,115 | ₩6,262 | ₩6,075 | ₩6,128 | +0.22% | 286.5만 |
|---|
| 2026.06.23 | ₩6,035 | ₩6,315 | ₩6,035 | ₩6,155 | +1.99% | 262.6만 |
|---|
| 2026.06.22 | ₩6,248 | ₩6,449 | ₩6,115 | ₩6,128 | -1.92% | 352.6만 |
|---|
| 2026.06.18 | ₩6,342 | ₩6,408 | ₩6,182 | ₩6,315 | -0.42% | 356만 |
|---|
| 2026.06.17 | ₩6,555 | ₩6,635 | ₩6,288 | ₩6,342 | -3.26% | 410.7만 |
|---|
| 2026.06.16 | ₩6,702 | ₩6,876 | ₩6,475 | ₩6,515 | -2.79% | 351.8만 |
|---|
| 2026.06.15 | ₩6,769 | ₩6,929 | ₩6,622 | ₩6,689 | -1.18% | 390.1만 |
|---|
| 2026.06.12 | ₩6,849 | ₩6,916 | ₩6,595 | ₩6,649 | -2.92% | 317.1만 |
|---|
| 2026.06.11 | ₩6,689 | ₩6,849 | ₩6,542 | ₩6,836 | +2.20% | 279.3만 |
|---|
| 2026.06.10 | ₩6,822 | ₩7,103 | ₩6,702 | ₩6,702 | -1.76% | 316만 |
|---|
| 2026.06.09 | ₩6,702 | ₩7,290 | ₩6,689 | ₩6,902 | +2.99% | 491.2만 |
|---|
| 2026.06.08 | ₩6,676 | ₩6,849 | ₩6,515 | ₩6,716 | +0.60% | 384.4만 |
|---|
| 2026.06.05 | ₩7,116 | ₩7,316 | ₩6,475 | ₩6,595 | -7.32% | 784.3만 |
|---|
| 2026.06.04 | ₩6,809 | ₩7,049 | ₩6,809 | ₩6,929 | +1.76% | 298.5만 |
|---|
| 2026.06.03 | ₩7,116 | ₩7,143 | ₩6,822 | ₩6,822 | -4.13% | 368.9만 |
|---|
| 2026.06.02 | ₩7,303 | ₩7,356 | ₩7,156 | ₩7,183 | -1.65% | 246.3만 |
|---|
| 2026.06.01 | ₩7,276 | ₩7,503 | ₩7,210 | ₩7,330 | +0.73% | 332.1만 |
|---|
| 2026.05.29 | ₩7,517 | ₩7,543 | ₩7,316 | ₩7,356 | -2.13% | 331.3만 |
|---|
| 2026.05.28 | ₩7,316 | ₩7,623 | ₩7,223 | ₩7,543 | +3.10% | 436.9만 |
|---|
| 2026.05.27 | ₩7,250 | ₩7,597 | ₩7,250 | ₩7,410 | +2.21% | 333.1만 |
|---|
| 2026.05.26 | ₩7,276 | ₩7,383 | ₩7,129 | ₩7,276 | 0.00% | 295.1만 |
|---|
| 2026.05.22 | ₩7,316 | ₩7,396 | ₩7,063 | ₩7,063 | -3.47% | 209.9만 |
|---|
| 2026.05.21 | ₩7,143 | ₩7,330 | ₩7,023 | ₩7,290 | +2.06% | 245.9만 |
|---|
| 2026.05.20 | ₩7,023 | ₩7,316 | ₩6,929 | ₩7,223 | +2.85% | 342.7만 |
|---|
| 2026.05.19 | ₩6,916 | ₩6,996 | ₩6,796 | ₩6,956 | +0.58% | 212.9만 |
|---|
| 2026.05.18 | ₩7,063 | ₩7,089 | ₩6,809 | ₩6,916 | -2.08% | 348.1만 |
|---|
| 2026.05.15 | ₩7,156 | ₩7,276 | ₩6,969 | ₩7,103 | -0.75% | 433.9만 |
|---|
| 2026.05.14 | ₩7,263 | ₩7,396 | ₩7,156 | ₩7,343 | +1.10% | 283.5만 |
|---|
| 2026.05.13 | ₩7,143 | ₩7,370 | ₩7,049 | ₩7,290 | +2.06% | 327.5만 |
|---|
| 2026.05.12 | ₩7,290 | ₩7,316 | ₩7,129 | ₩7,223 | -0.92% | 280.2만 |
|---|
| 2026.05.11 | ₩7,343 | ₩7,503 | ₩7,303 | ₩7,356 | +0.18% | 361.6만 |
|---|
| 2026.05.08 | ₩7,543 | ₩7,557 | ₩7,316 | ₩7,423 | -1.59% | 439.2만 |
|---|
| 2026.05.07 | ₩7,677 | ₩7,824 | ₩7,463 | ₩7,557 | -1.57% | 402.8만 |
|---|
| 2026.05.06 | ₩7,717 | ₩7,877 | ₩7,637 | ₩7,690 | -0.35% | 441.2만 |
|---|
| 2026.05.05 | ₩7,890 | ₩7,957 | ₩7,557 | ₩7,597 | -3.72% | 626.6만 |
|---|
| 2026.05.04 | ₩8,211 | ₩8,438 | ₩7,864 | ₩7,877 | -4.07% | 632.6만 |
|---|
| 2026.05.01 | ₩8,331 | ₩8,451 | ₩8,091 | ₩8,224 | -1.28% | 411.4만 |
|---|
| 2026.04.30 | ₩8,224 | ₩8,398 | ₩8,131 | ₩8,331 | +1.30% | 449.4만 |
|---|
| 2026.04.29 | ₩8,598 | ₩8,638 | ₩7,984 | ₩8,198 | -4.66% | 732.2만 |
|---|
| 2026.04.28 | ₩8,972 | ₩9,119 | ₩8,718 | ₩8,758 | -2.38% | 455.2만 |
|---|
| 2026.04.27 | ₩8,945 | ₩9,292 | ₩8,665 | ₩9,199 | +2.84% | 713.3만 |
|---|
| 2026.04.24 | ₩9,172 | ₩9,239 | ₩8,878 | ₩9,012 | -1.75% | 856.7만 |
|---|
| 2026.04.23 | ₩12,416 | ₩12,470 | ₩9,105 | ₩9,266 | -25.38% | 4282.9만 |
|---|
| 2026.04.22 | ₩9,359 | ₩10,894 | ₩9,292 | ₩10,507 | +12.27% | 2940.6만 |
|---|
| 2026.04.21 | ₩9,533 | ₩9,546 | ₩9,065 | ₩9,199 | -3.50% | 428.5만 |
|---|
| 2026.04.20 | ₩9,119 | ₩9,653 | ₩9,092 | ₩9,546 | +4.69% | 521.6만 |
|---|
| 2026.04.17 | ₩9,306 | ₩9,573 | ₩9,159 | ₩9,159 | -1.58% | 354.1만 |
|---|
| 2026.04.16 | ₩9,306 | ₩9,332 | ₩8,972 | ₩9,065 | -2.58% | 271.9만 |
|---|
| 2026.04.15 | ₩9,025 | ₩9,319 | ₩8,999 | ₩9,279 | +2.81% | 291.3만 |
|---|
| 2026.04.14 | ₩9,212 | ₩9,466 | ₩9,092 | ₩9,226 | +0.14% | 261.5만 |
|---|
| 2026.04.13 | ₩8,651 | ₩9,052 | ₩8,491 | ₩8,972 | +3.70% | 285.8만 |
|---|
| 2026.04.10 | ₩9,025 | ₩9,239 | ₩8,745 | ₩8,772 | -2.81% | 182.9만 |
|---|
| 2026.04.09 | ₩8,959 | ₩9,172 | ₩8,705 | ₩8,972 | +0.15% | 237.5만 |
|---|
| 2026.04.08 | ₩9,079 | ₩9,266 | ₩8,905 | ₩9,012 | -0.74% | 316.1만 |
|---|
| 2026.04.07 | ₩8,732 | ₩8,852 | ₩8,518 | ₩8,625 | -1.22% | 231.8만 |
|---|
| 2026.04.06 | ₩8,838 | ₩9,279 | ₩8,678 | ₩8,892 | +0.60% | 363.6만 |
|---|
| 2026.04.02 | ₩8,104 | ₩8,892 | ₩7,864 | ₩8,745 | +7.91% | 571만 |
|---|
| 2026.04.01 | ₩8,825 | ₩9,052 | ₩8,091 | ₩8,198 | -7.11% | 563만 |
|---|
| 2026.03.31 | ₩8,051 | ₩8,638 | ₩8,051 | ₩8,638 | +7.30% | 379.5만 |
|---|
| 2026.03.30 | ₩8,438 | ₩8,545 | ₩7,917 | ₩7,997 | -5.22% | 277만 |
|---|
| 2026.03.27 | ₩8,732 | ₩8,878 | ₩8,384 | ₩8,438 | -3.36% | 205.4만 |
|---|
| 2026.03.26 | ₩9,226 | ₩9,266 | ₩8,705 | ₩8,732 | -5.35% | 192.8만 |
|---|
| 2026.03.25 | ₩9,025 | ₩9,453 | ₩9,012 | ₩9,266 | +2.66% | 314.5만 |
|---|
| 2026.03.24 | ₩8,558 | ₩8,972 | ₩8,424 | ₩8,892 | +3.90% | 162.6만 |
|---|
| 2026.03.23 | ₩8,344 | ₩8,678 | ₩8,171 | ₩8,611 | +3.20% | 259.1만 |
|---|
| 2026.03.20 | ₩8,852 | ₩8,852 | ₩8,211 | ₩8,291 | -6.33% | 351.4만 |
|---|
| 2026.03.19 | ₩8,785 | ₩8,959 | ₩8,625 | ₩8,892 | +1.22% | 237.8만 |
|---|
| 2026.03.18 | ₩9,212 | ₩9,279 | ₩8,972 | ₩8,985 | -2.46% | 177.7만 |
|---|
| 2026.03.17 | ₩9,252 | ₩9,453 | ₩9,159 | ₩9,279 | +0.29% | 171.2만 |
|---|
| 2026.03.16 | ₩9,319 | ₩9,466 | ₩9,172 | ₩9,212 | -1.15% | 164.6만 |
|---|
| 2026.03.13 | ₩9,346 | ₩9,533 | ₩9,092 | ₩9,199 | -1.57% | 186.9만 |
|---|
| 2026.03.12 | ₩9,506 | ₩9,666 | ₩9,252 | ₩9,279 | -2.39% | 243.7만 |
|---|
| 2026.03.11 | ₩9,613 | ₩9,946 | ₩9,573 | ₩9,639 | +0.28% | 199.2만 |
|---|
| 2026.03.10 | ₩9,826 | ₩10,013 | ₩9,573 | ₩9,613 | -2.17% | 256.6만 |
|---|
| 2026.03.09 | ₩9,453 | ₩9,880 | ₩9,119 | ₩9,813 | +3.81% | 330.7만 |
|---|
| 2026.03.06 | ₩9,306 | ₩9,746 | ₩9,159 | ₩9,626 | +3.44% | 271.4만 |
|---|
| 2026.03.05 | ₩9,746 | ₩9,853 | ₩9,306 | ₩9,426 | -3.29% | 352.8만 |
|---|
| 2026.03.04 | ₩9,813 | ₩10,240 | ₩9,720 | ₩9,746 | -0.68% | 243.2만 |
|---|
| 2026.03.03 | ₩9,880 | ₩10,067 | ₩9,639 | ₩9,826 | -0.54% | 407.8만 |
|---|
| 2026.03.02 | ₩10,040 | ₩10,347 | ₩9,866 | ₩10,147 | +1.06% | 279.6만 |
|---|
| 2026.02.27 | ₩10,427 | ₩10,694 | ₩10,374 | ₩10,507 | +0.77% | 250.8만 |
|---|
| 2026.02.26 | ₩10,400 | ₩10,721 | ₩10,360 | ₩10,667 | +2.57% | 218.7만 |
|---|
| 2026.02.25 | ₩10,681 | ₩10,801 | ₩10,414 | ₩10,454 | -2.13% | 174.3만 |
|---|
| 2026.02.24 | ₩10,027 | ₩10,641 | ₩10,027 | ₩10,574 | +5.46% | 224.7만 |
|---|
| 2026.02.23 | ₩10,214 | ₩10,240 | ₩9,933 | ₩10,080 | -1.31% | 293.6만 |
|---|
| 2026.02.20 | ₩10,467 | ₩10,627 | ₩10,227 | ₩10,347 | -1.15% | 255.9만 |
|---|
| 2026.02.19 | ₩10,053 | ₩10,561 | ₩9,920 | ₩10,534 | +4.78% | 230.8만 |
|---|
| 2026.02.18 | ₩9,880 | ₩10,534 | ₩9,786 | ₩10,120 | +2.43% | 297.9만 |
|---|
| 2026.02.17 | ₩9,960 | ₩10,147 | ₩9,693 | ₩10,027 | +0.67% | 241.6만 |
|---|
| 2026.02.13 | ₩10,040 | ₩10,347 | ₩9,933 | ₩10,027 | -0.13% | 294.8만 |
|---|
| 2026.02.12 | ₩10,214 | ₩10,467 | ₩9,893 | ₩10,000 | -2.09% | 183.4만 |
|---|
| 2026.02.11 | ₩10,481 | ₩10,521 | ₩9,946 | ₩10,173 | -2.93% | 249.2만 |
|---|
| 2026.02.10 | ₩10,294 | ₩11,095 | ₩10,147 | ₩10,454 | +1.56% | 323.1만 |
|---|
| 2026.02.09 | ₩10,000 | ₩10,400 | ₩9,906 | ₩10,280 | +2.80% | 241.6만 |
|---|
| 2026.02.06 | ₩9,613 | ₩10,214 | ₩9,559 | ₩10,120 | +5.28% | 311.1만 |
|---|
| 2026.02.05 | ₩9,906 | ₩9,987 | ₩9,306 | ₩9,412 | -4.99% | 380.3만 |
|---|
| 2026.02.04 | ₩10,400 | ₩10,721 | ₩9,826 | ₩10,147 | -2.44% | 405만 |
|---|
| 2026.02.03 | ₩10,080 | ₩10,507 | ₩10,000 | ₩10,387 | +3.05% | 381.7만 |
|---|
| 2026.02.02 | ₩9,946 | ₩10,214 | ₩9,853 | ₩9,933 | -0.13% | 266.1만 |
|---|
| 2026.01.30 | ₩10,080 | ₩10,240 | ₩9,946 | ₩9,960 | -1.19% | 283.1만 |
|---|
| 2026.01.29 | ₩10,347 | ₩10,494 | ₩10,080 | ₩10,173 | -1.68% | 323.9만 |
|---|
| 2026.01.28 | ₩11,201 | ₩11,295 | ₩10,440 | ₩10,481 | -6.44% | 667만 |
|---|
| 2026.01.27 | ₩11,655 | ₩11,695 | ₩11,215 | ₩11,242 | -3.55% | 375.8만 |
|---|
| 2026.01.26 | ₩11,976 | ₩12,029 | ₩11,589 | ₩11,655 | -2.68% | 267.6만 |
|---|
| 2026.01.23 | ₩12,096 | ₩12,416 | ₩11,909 | ₩12,083 | -0.11% | 273.8만 |
|---|
| 2026.01.22 | ₩11,736 | ₩12,430 | ₩11,695 | ₩12,189 | +3.87% | 360.9만 |
|---|
| 2026.01.21 | ₩11,682 | ₩11,976 | ₩11,495 | ₩11,575 | -0.91% | 366.2만 |
|---|
| 2026.01.20 | ₩12,016 | ₩12,243 | ₩11,575 | ₩11,682 | -2.78% | 610.5만 |
|---|
| 2026.01.16 | ₩12,830 | ₩12,924 | ₩12,497 | ₩12,630 | -1.56% | 301.2만 |
|---|
| 2026.01.15 | ₩12,991 | ₩13,525 | ₩12,830 | ₩12,964 | -0.21% | 444.3만 |
|---|
| 2026.01.14 | ₩12,497 | ₩13,404 | ₩12,483 | ₩13,217 | +5.77% | 557.5만 |
|---|
| 2026.01.13 | ₩12,510 | ₩12,924 | ₩12,283 | ₩12,537 | +0.21% | 530.7만 |
|---|
| 2026.01.12 | ₩12,083 | ₩13,284 | ₩11,856 | ₩12,416 | +2.76% | 907.1만 |
|---|
| 2026.01.09 | ₩13,418 | ₩13,485 | ₩12,176 | ₩12,256 | -8.66% | 1694.3만 |
|---|
| 2026.01.08 | ₩11,909 | ₩12,296 | ₩11,736 | ₩12,189 | +2.35% | 883.9만 |
|---|
| 2026.01.07 | ₩12,363 | ₩12,376 | ₩11,936 | ₩12,003 | -2.92% | 512.8만 |
|---|
| 2026.01.06 | ₩12,683 | ₩12,764 | ₩11,762 | ₩12,363 | -2.53% | 718.7만 |
|---|
| 2026.01.05 | ₩13,031 | ₩13,031 | ₩12,403 | ₩12,683 | -2.66% | 587.2만 |
|---|
| 2026.01.02 | ₩12,323 | ₩13,151 | ₩12,283 | ₩12,977 | +5.31% | 622.8만 |
|---|
| 2025.12.31 | ₩11,922 | ₩12,350 | ₩11,802 | ₩12,056 | +1.12% | 536만 |
|---|
| 2025.12.30 | ₩12,323 | ₩12,750 | ₩11,976 | ₩12,043 | -2.28% | 679.4만 |
|---|
| 2025.12.29 | ₩12,617 | ₩13,071 | ₩12,256 | ₩12,363 | -2.01% | 565.6만 |
|---|
| 2025.12.26 | ₩13,485 | ₩13,511 | ₩12,710 | ₩12,817 | -4.95% | 659.6만 |
|---|
| 2025.12.24 | ₩14,299 | ₩14,299 | ₩13,311 | ₩13,551 | -5.23% | 453.4만 |
|---|
| 2025.12.23 | ₩13,618 | ₩14,619 | ₩13,111 | ₩14,059 | +3.24% | 1359.6만 |
|---|
| 2025.12.22 | ₩14,846 | ₩15,140 | ₩13,858 | ₩13,912 | -6.29% | 1135.1만 |
|---|
| 2025.12.19 | ₩16,168 | ₩16,275 | ₩14,686 | ₩14,900 | -7.84% | 2255.5만 |
|---|
| 2025.12.18 | ₩18,024 | ₩20,961 | ₩16,141 | ₩16,475 | -8.59% | 6793.6만 |
|---|
| 2025.12.17 | ₩18,918 | ₩19,626 | ₩16,996 | ₩17,196 | -9.10% | 3085.5만 |
|---|
| 2025.12.16 | ₩14,032 | ₩19,426 | ₩14,019 | ₩18,611 | +32.64% | 4741.2만 |
|---|
| 2025.12.15 | ₩16,542 | ₩16,809 | ₩14,379 | ₩14,593 | -11.78% | 4103.1만 |
|---|
| 2025.12.12 | ₩15,541 | ₩16,569 | ₩13,725 | ₩16,221 | +4.38% | 8419.8만 |
|---|
| 2025.12.11 | ₩10,841 | ₩11,469 | ₩10,788 | ₩11,255 | +3.82% | 652.6만 |
|---|
| 2025.12.10 | ₩10,721 | ₩11,535 | ₩10,481 | ₩11,028 | +2.86% | 643.9만 |
|---|
| 2025.12.09 | ₩9,559 | ₩10,921 | ₩9,479 | ₩10,801 | +12.99% | 863.4만 |
|---|
| 2025.12.08 | ₩9,773 | ₩10,040 | ₩9,533 | ₩9,613 | -1.64% | 412.5만 |
|---|
| 2025.12.05 | ₩9,679 | ₩9,987 | ₩9,426 | ₩9,813 | +1.38% | 820.5만 |
|---|
| 2025.12.04 | ₩9,412 | ₩9,853 | ₩9,212 | ₩9,639 | +2.41% | 901.6만 |
|---|
| 2025.12.03 | ₩10,214 | ₩10,240 | ₩9,386 | ₩9,426 | -7.71% | 874.5만 |
|---|
| 2025.12.02 | ₩10,414 | ₩11,989 | ₩9,573 | ₩10,294 | -1.15% | 905.2만 |
|---|
| 2025.12.01 | ₩10,547 | ₩10,814 | ₩10,280 | ₩10,414 | -1.27% | 538.5만 |
|---|
| 2025.11.28 | ₩11,882 | ₩12,016 | ₩10,681 | ₩10,814 | -8.99% | 985.6만 |
|---|
| 2025.11.26 | ₩13,351 | ₩14,152 | ₩13,217 | ₩13,752 | +3.00% | 392만 |
|---|
| 2025.11.25 | ₩12,817 | ₩13,618 | ₩12,283 | ₩13,084 | +2.08% | 194.9만 |
|---|
| 2025.11.24 | ₩12,416 | ₩13,485 | ₩12,283 | ₩12,950 | +4.30% | 355.6만 |
|---|
| 2025.11.21 | ₩12,149 | ₩12,683 | ₩11,749 | ₩12,149 | 0.00% | 294.4만 |
|---|
| 2025.11.20 | ₩13,485 | ₩13,885 | ₩11,882 | ₩12,016 | -10.89% | 422.2만 |
|---|
| 2025.11.19 | ₩13,752 | ₩13,885 | ₩12,416 | ₩12,817 | -6.80% | 586.7만 |
|---|
| 2025.11.18 | ₩13,485 | ₩14,019 | ₩13,351 | ₩13,752 | +1.98% | 415만 |
|---|
| 2025.11.17 | ₩14,152 | ₩14,553 | ₩13,485 | ₩13,752 | -2.83% | 487.8만 |
|---|
| 2025.11.14 | ₩14,286 | ₩15,087 | ₩14,152 | ₩14,419 | +0.93% | 592.1만 |
|---|
| 2025.11.13 | ₩15,754 | ₩16,288 | ₩14,953 | ₩15,087 | -4.24% | 550.4만 |
|---|
| 2025.11.12 | ₩17,089 | ₩17,490 | ₩16,288 | ₩16,422 | -3.91% | 343.9만 |
|---|
| 2025.11.11 | ₩17,223 | ₩17,623 | ₩16,956 | ₩17,223 | 0.00% | 302.8만 |
|---|
| 2025.11.10 | ₩17,223 | ₩17,757 | ₩16,956 | ₩17,490 | +1.55% | 420.5만 |
|---|
| 2025.11.07 | ₩16,021 | ₩16,689 | ₩15,621 | ₩16,555 | +3.33% | 381만 |
|---|
| 2025.11.06 | ₩16,956 | ₩17,089 | ₩16,021 | ₩16,155 | -4.72% | 363.5만 |
|---|
| 2025.11.05 | ₩16,555 | ₩17,490 | ₩16,555 | ₩17,089 | +3.23% | 375.7만 |
|---|
| 2025.11.04 | ₩16,555 | ₩17,089 | ₩16,155 | ₩16,555 | 0.00% | 490.2만 |
|---|
| 2025.11.03 | ₩18,024 | ₩18,024 | ₩17,223 | ₩17,490 | -2.96% | 310.1만 |
|---|
| 2025.10.31 | ₩17,356 | ₩18,157 | ₩17,356 | ₩17,890 | +3.08% | 405.2만 |
|---|
| 2025.10.30 | ₩17,890 | ₩18,157 | ₩17,089 | ₩17,223 | -3.73% | 760.8만 |
|---|
| 2025.10.29 | ₩18,291 | ₩18,958 | ₩17,890 | ₩18,157 | -0.73% | 596.3만 |
|---|
| 2025.10.28 | ₩19,626 | ₩19,626 | ₩18,291 | ₩18,424 | -6.12% | 738.2만 |
|---|
| 2025.10.27 | ₩20,427 | ₩20,427 | ₩19,092 | ₩19,626 | -3.92% | 672.3만 |
|---|
| 2025.10.24 | ₩19,893 | ₩20,427 | ₩19,759 | ₩19,893 | 0.00% | 488.8만 |
|---|
| 2025.10.23 | ₩19,225 | ₩20,561 | ₩19,092 | ₩19,759 | +2.78% | 537.8만 |
|---|
| 2025.10.22 | ₩19,626 | ₩19,759 | ₩18,691 | ₩19,359 | -1.36% | 888.1만 |
|---|
| 2025.10.21 | ₩20,694 | ₩20,828 | ₩19,759 | ₩19,759 | -4.52% | 597만 |
|---|
| 2025.10.20 | ₩20,828 | ₩21,629 | ₩20,561 | ₩20,961 | +0.64% | 563.9만 |
|---|
| 2025.10.17 | ₩19,893 | ₩20,961 | ₩19,759 | ₩20,828 | +4.70% | 681.2만 |
|---|
| 2025.10.16 | ₩22,430 | ₩22,563 | ₩20,294 | ₩20,561 | -8.33% | 828.1만 |
|---|
| 2025.10.15 | ₩22,163 | ₩24,566 | ₩20,961 | ₩22,430 | +1.20% | 1224만 |
|---|
| 2025.10.14 | ₩21,896 | ₩22,163 | ₩21,228 | ₩21,362 | -2.44% | 755.2만 |
|---|
| 2025.10.13 | ₩24,165 | ₩24,299 | ₩22,029 | ₩22,563 | -6.63% | 552.4만 |
|---|
| 2025.10.10 | ₩26,836 | ₩26,969 | ₩22,830 | ₩22,964 | -14.43% | 1522만 |
|---|