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 | ₩4,830 | ₩4,871 | ₩4,548 | ₩4,750 | -1.67% | 571.7만 |
| 2026.10.08 | ₩4,683 | ₩4,924 | ₩4,535 | ₩4,817 | +2.87% | 929.7만 |
| 2026.10.07 | ₩5,032 | ₩5,045 | ₩4,964 | ₩4,991 | -0.80% | 336.8만 |
| 2026.10.06 | ₩5,018 | ₩5,152 | ₩4,964 | ₩5,072 | +1.07% | 363만 |
| 2026.10.05 | ₩4,897 | ₩5,085 | ₩4,844 | ₩4,991 | +1.92% | 435.9만 |
| 2026.10.02 | ₩4,844 | ₩4,897 | ₩4,763 | ₩4,844 | 0.00% | 412.3만 |
| 2026.10.01 | ₩5,058 | ₩5,058 | ₩4,750 | ₩4,790 | -5.31% | 702.9만 |
| 2026.09.30 | ₩5,313 | ₩5,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,032 |
| -5.30% |
| 753.5만 |
| 2026.09.29 | ₩5,407 | ₩5,447 | ₩5,286 | ₩5,300 | -1.99% | 350.1만 |
|---|
| 2026.09.28 | ₩5,461 | ₩5,501 | ₩5,340 | ₩5,394 | -1.23% | 379.3만 |
|---|
| 2026.09.25 | ₩5,515 | ₩5,582 | ₩5,407 | ₩5,541 | +0.49% | 213.5만 |
|---|
| 2026.09.24 | ₩5,488 | ₩5,555 | ₩5,434 | ₩5,461 | -0.49% | 236.8만 |
|---|
| 2026.09.23 | ₩5,649 | ₩5,689 | ₩5,515 | ₩5,515 | -2.38% | 285.5만 |
|---|
| 2026.09.22 | ₩5,515 | ₩5,756 | ₩5,515 | ₩5,676 | +2.92% | 428.7만 |
|---|
| 2026.09.21 | ₩5,407 | ₩5,501 | ₩5,367 | ₩5,474 | +1.24% | 365.6만 |
|---|
| 2026.09.18 | ₩5,300 | ₩5,367 | ₩5,260 | ₩5,354 | +1.01% | 313.5만 |
|---|
| 2026.09.17 | ₩5,380 | ₩5,394 | ₩5,246 | ₩5,286 | -1.75% | 290.4만 |
|---|
| 2026.09.16 | ₩5,380 | ₩5,394 | ₩5,193 | ₩5,273 | -2.00% | 383.2만 |
|---|
| 2026.09.15 | ₩5,528 | ₩5,541 | ₩5,340 | ₩5,354 | -3.16% | 323.7만 |
|---|
| 2026.09.14 | ₩5,354 | ₩5,689 | ₩5,340 | ₩5,555 | +3.76% | 442.8만 |
|---|
| 2026.09.11 | ₩5,608 | ₩5,635 | ₩5,367 | ₩5,394 | -3.83% | 398.9만 |
|---|
| 2026.09.10 | ₩5,595 | ₩5,716 | ₩5,501 | ₩5,555 | -0.72% | 297.2만 |
|---|
| 2026.09.09 | ₩5,810 | ₩5,930 | ₩5,608 | ₩5,649 | -2.77% | 494.6만 |
|---|
| 2026.09.08 | ₩6,024 | ₩6,065 | ₩5,743 | ₩5,769 | -4.23% | 452.3만 |
|---|
| 2026.09.04 | ₩6,051 | ₩6,091 | ₩5,971 | ₩6,038 | -0.22% | 275.5만 |
|---|
| 2026.09.03 | ₩6,159 | ₩6,253 | ₩5,957 | ₩6,078 | -1.31% | 379.7만 |
|---|
| 2026.09.02 | ₩5,998 | ₩6,266 | ₩5,984 | ₩6,065 | +1.12% | 321.6만 |
|---|
| 2026.09.01 | ₩6,065 | ₩6,279 | ₩6,011 | ₩6,038 | -0.44% | 347.6만 |
|---|
| 2026.08.31 | ₩6,091 | ₩6,212 | ₩6,038 | ₩6,132 | +0.66% | 243.6만 |
|---|
| 2026.08.28 | ₩6,105 | ₩6,253 | ₩6,024 | ₩6,159 | +0.88% | 337만 |
|---|
| 2026.08.27 | ₩6,293 | ₩6,306 | ₩6,051 | ₩6,132 | -2.56% | 287.2만 |
|---|
| 2026.08.26 | ₩6,494 | ₩6,521 | ₩6,172 | ₩6,226 | -4.13% | 415.9만 |
|---|
| 2026.08.25 | ₩6,306 | ₩6,642 | ₩6,239 | ₩6,548 | +3.83% | 348.9만 |
|---|
| 2026.08.24 | ₩6,440 | ₩6,440 | ₩6,185 | ₩6,333 | -1.67% | 309.4만 |
|---|
| 2026.08.21 | ₩6,320 | ₩6,628 | ₩6,320 | ₩6,494 | +2.76% | 431.5만 |
|---|
| 2026.08.20 | ₩6,387 | ₩6,454 | ₩6,105 | ₩6,266 | -1.89% | 375.5만 |
|---|
| 2026.08.19 | ₩6,024 | ₩6,521 | ₩6,024 | ₩6,481 | +7.57% | 561.6만 |
|---|
| 2026.08.18 | ₩5,930 | ₩6,145 | ₩5,877 | ₩5,998 | +1.13% | 279.3만 |
|---|
| 2026.08.17 | ₩6,293 | ₩6,320 | ₩5,998 | ₩6,011 | -4.48% | 313.3만 |
|---|
| 2026.08.14 | ₩6,306 | ₩6,320 | ₩6,065 | ₩6,266 | -0.64% | 327만 |
|---|
| 2026.08.13 | ₩6,253 | ₩6,481 | ₩6,253 | ₩6,306 | +0.86% | 285.9만 |
|---|
| 2026.08.12 | ₩6,373 | ₩6,414 | ₩6,212 | ₩6,279 | -1.47% | 297.1만 |
|---|
| 2026.08.11 | ₩6,051 | ₩6,414 | ₩5,971 | ₩6,414 | +5.99% | 568.6만 |
|---|
| 2026.08.10 | ₩6,078 | ₩6,185 | ₩5,810 | ₩5,930 | -2.43% | 381만 |
|---|
| 2026.08.07 | ₩6,105 | ₩6,199 | ₩6,051 | ₩6,132 | +0.44% | 347.9만 |
|---|
| 2026.08.06 | ₩5,957 | ₩6,118 | ₩5,850 | ₩5,957 | 0.00% | 395만 |
|---|
| 2026.08.05 | ₩6,159 | ₩6,212 | ₩5,850 | ₩5,944 | -3.49% | 465.3만 |
|---|
| 2026.08.04 | ₩6,226 | ₩6,306 | ₩5,998 | ₩6,226 | 0.00% | 640.9만 |
|---|
| 2026.08.03 | ₩6,239 | ₩6,628 | ₩6,159 | ₩6,226 | -0.22% | 599.8만 |
|---|
| 2026.07.31 | ₩5,662 | ₩6,118 | ₩5,555 | ₩6,091 | +7.58% | 639.2만 |
|---|
| 2026.07.30 | ₩5,300 | ₩5,702 | ₩5,286 | ₩5,635 | +6.33% | 785.7만 |
|---|
| 2026.07.29 | ₩5,407 | ₩5,421 | ₩4,924 | ₩5,354 | -0.99% | 1236만 |
|---|
| 2026.07.28 | ₩5,367 | ₩5,501 | ₩5,340 | ₩5,407 | +0.75% | 514.4만 |
|---|
| 2026.07.27 | ₩5,246 | ₩5,474 | ₩5,246 | ₩5,407 | +3.07% | 371.9만 |
|---|
| 2026.07.24 | ₩5,367 | ₩5,394 | ₩5,099 | ₩5,206 | -3.00% | 658.2만 |
|---|
| 2026.07.23 | ₩5,528 | ₩5,541 | ₩5,273 | ₩5,354 | -3.16% | 404.5만 |
|---|
| 2026.07.22 | ₩5,729 | ₩5,796 | ₩5,582 | ₩5,582 | -2.58% | 282만 |
|---|
| 2026.07.21 | ₩5,676 | ₩5,796 | ₩5,635 | ₩5,689 | +0.24% | 407.1만 |
|---|
| 2026.07.20 | ₩5,769 | ₩5,823 | ₩5,635 | ₩5,676 | -1.63% | 299.1만 |
|---|
| 2026.07.17 | ₩5,837 | ₩5,850 | ₩5,702 | ₩5,769 | -1.15% | 239.7만 |
|---|
| 2026.07.16 | ₩5,890 | ₩5,944 | ₩5,796 | ₩5,837 | -0.91% | 303.9만 |
|---|
| 2026.07.15 | ₩5,930 | ₩6,091 | ₩5,783 | ₩5,877 | -0.90% | 354.8만 |
|---|
| 2026.07.14 | ₩5,917 | ₩6,051 | ₩5,729 | ₩5,877 | -0.68% | 343.5만 |
|---|
| 2026.07.13 | ₩5,930 | ₩6,159 | ₩5,850 | ₩5,984 | +0.90% | 381.2만 |
|---|
| 2026.07.10 | ₩5,957 | ₩6,078 | ₩5,877 | ₩5,930 | -0.45% | 313.1만 |
|---|
| 2026.07.09 | ₩5,810 | ₩5,971 | ₩5,783 | ₩5,890 | +1.39% | 318.3만 |
|---|
| 2026.07.08 | ₩5,729 | ₩5,957 | ₩5,635 | ₩5,863 | +2.34% | 401만 |
|---|
| 2026.07.07 | ₩5,971 | ₩5,971 | ₩5,716 | ₩5,783 | -3.15% | 343.3만 |
|---|
| 2026.07.06 | ₩6,172 | ₩6,253 | ₩5,850 | ₩5,877 | -4.78% | 483.4만 |
|---|
| 2026.07.02 | ₩6,011 | ₩6,507 | ₩6,011 | ₩6,199 | +3.12% | 558.8만 |
|---|
| 2026.07.01 | ₩5,944 | ₩6,145 | ₩5,743 | ₩5,944 | 0.00% | 420.6만 |
|---|
| 2026.06.30 | ₩6,145 | ₩6,212 | ₩5,971 | ₩6,024 | -1.97% | 375.3만 |
|---|
| 2026.06.29 | ₩6,306 | ₩6,387 | ₩6,051 | ₩6,185 | -1.91% | 335.6만 |
|---|
| 2026.06.26 | ₩5,984 | ₩6,253 | ₩5,944 | ₩6,226 | +4.04% | 323.8만 |
|---|
| 2026.06.25 | ₩6,132 | ₩6,212 | ₩5,917 | ₩5,984 | -2.41% | 356.1만 |
|---|
| 2026.06.24 | ₩6,145 | ₩6,293 | ₩6,105 | ₩6,159 | +0.22% | 286.5만 |
|---|
| 2026.06.23 | ₩6,065 | ₩6,346 | ₩6,065 | ₩6,185 | +1.99% | 262.6만 |
|---|
| 2026.06.22 | ₩6,279 | ₩6,481 | ₩6,145 | ₩6,159 | -1.92% | 352.6만 |
|---|
| 2026.06.18 | ₩6,373 | ₩6,440 | ₩6,212 | ₩6,346 | -0.42% | 356만 |
|---|
| 2026.06.17 | ₩6,588 | ₩6,668 | ₩6,320 | ₩6,373 | -3.26% | 410.7만 |
|---|
| 2026.06.16 | ₩6,736 | ₩6,910 | ₩6,507 | ₩6,548 | -2.79% | 351.8만 |
|---|
| 2026.06.15 | ₩6,803 | ₩6,964 | ₩6,655 | ₩6,722 | -1.18% | 390.1만 |
|---|
| 2026.06.12 | ₩6,883 | ₩6,950 | ₩6,628 | ₩6,682 | -2.92% | 317.1만 |
|---|
| 2026.06.11 | ₩6,722 | ₩6,883 | ₩6,575 | ₩6,870 | +2.20% | 279.3만 |
|---|
| 2026.06.10 | ₩6,856 | ₩7,138 | ₩6,736 | ₩6,736 | -1.76% | 316만 |
|---|
| 2026.06.09 | ₩6,736 | ₩7,326 | ₩6,722 | ₩6,937 | +2.99% | 491.2만 |
|---|
| 2026.06.08 | ₩6,709 | ₩6,883 | ₩6,548 | ₩6,749 | +0.60% | 384.4만 |
|---|
| 2026.06.05 | ₩7,151 | ₩7,353 | ₩6,507 | ₩6,628 | -7.32% | 784.3만 |
|---|
| 2026.06.04 | ₩6,843 | ₩7,084 | ₩6,843 | ₩6,964 | +1.76% | 298.5만 |
|---|
| 2026.06.03 | ₩7,151 | ₩7,178 | ₩6,856 | ₩6,856 | -4.13% | 368.9만 |
|---|
| 2026.06.02 | ₩7,339 | ₩7,393 | ₩7,192 | ₩7,219 | -1.65% | 246.3만 |
|---|
| 2026.06.01 | ₩7,312 | ₩7,541 | ₩7,245 | ₩7,366 | +0.73% | 332.1만 |
|---|
| 2026.05.29 | ₩7,554 | ₩7,581 | ₩7,353 | ₩7,393 | -2.13% | 331.3만 |
|---|
| 2026.05.28 | ₩7,353 | ₩7,661 | ₩7,259 | ₩7,581 | +3.10% | 436.9만 |
|---|
| 2026.05.27 | ₩7,286 | ₩7,635 | ₩7,286 | ₩7,447 | +2.21% | 333.1만 |
|---|
| 2026.05.26 | ₩7,312 | ₩7,420 | ₩7,165 | ₩7,312 | 0.00% | 295.1만 |
|---|
| 2026.05.22 | ₩7,353 | ₩7,433 | ₩7,098 | ₩7,098 | -3.47% | 209.9만 |
|---|
| 2026.05.21 | ₩7,178 | ₩7,366 | ₩7,058 | ₩7,326 | +2.06% | 245.9만 |
|---|
| 2026.05.20 | ₩7,058 | ₩7,353 | ₩6,964 | ₩7,259 | +2.85% | 342.7만 |
|---|
| 2026.05.19 | ₩6,950 | ₩7,031 | ₩6,829 | ₩6,990 | +0.58% | 212.9만 |
|---|
| 2026.05.18 | ₩7,098 | ₩7,125 | ₩6,843 | ₩6,950 | -2.08% | 348.1만 |
|---|
| 2026.05.15 | ₩7,192 | ₩7,312 | ₩7,004 | ₩7,138 | -0.75% | 433.9만 |
|---|
| 2026.05.14 | ₩7,299 | ₩7,433 | ₩7,192 | ₩7,380 | +1.10% | 283.5만 |
|---|
| 2026.05.13 | ₩7,178 | ₩7,406 | ₩7,084 | ₩7,326 | +2.06% | 327.5만 |
|---|
| 2026.05.12 | ₩7,326 | ₩7,353 | ₩7,165 | ₩7,259 | -0.92% | 280.2만 |
|---|
| 2026.05.11 | ₩7,380 | ₩7,541 | ₩7,339 | ₩7,393 | +0.18% | 361.6만 |
|---|
| 2026.05.08 | ₩7,581 | ₩7,594 | ₩7,353 | ₩7,460 | -1.59% | 439.2만 |
|---|
| 2026.05.07 | ₩7,715 | ₩7,863 | ₩7,500 | ₩7,594 | -1.57% | 402.8만 |
|---|
| 2026.05.06 | ₩7,755 | ₩7,916 | ₩7,675 | ₩7,728 | -0.35% | 441.2만 |
|---|
| 2026.05.05 | ₩7,930 | ₩7,997 | ₩7,594 | ₩7,635 | -3.72% | 626.6만 |
|---|
| 2026.05.04 | ₩8,252 | ₩8,480 | ₩7,903 | ₩7,916 | -4.07% | 632.6만 |
|---|
| 2026.05.01 | ₩8,372 | ₩8,493 | ₩8,131 | ₩8,265 | -1.28% | 411.4만 |
|---|
| 2026.04.30 | ₩8,265 | ₩8,440 | ₩8,171 | ₩8,372 | +1.30% | 449.4만 |
|---|
| 2026.04.29 | ₩8,641 | ₩8,681 | ₩8,024 | ₩8,238 | -4.66% | 732.2만 |
|---|
| 2026.04.28 | ₩9,016 | ₩9,164 | ₩8,762 | ₩8,802 | -2.38% | 455.2만 |
|---|
| 2026.04.27 | ₩8,990 | ₩9,339 | ₩8,708 | ₩9,245 | +2.84% | 713.3만 |
|---|
| 2026.04.24 | ₩9,218 | ₩9,285 | ₩8,923 | ₩9,057 | -1.75% | 856.7만 |
|---|
| 2026.04.23 | ₩12,478 | ₩12,532 | ₩9,151 | ₩9,312 | -25.38% | 4282.9만 |
|---|
| 2026.04.22 | ₩9,406 | ₩10,949 | ₩9,339 | ₩10,559 | +12.27% | 2940.6만 |
|---|
| 2026.04.21 | ₩9,580 | ₩9,593 | ₩9,110 | ₩9,245 | -3.50% | 428.5만 |
|---|
| 2026.04.20 | ₩9,164 | ₩9,701 | ₩9,137 | ₩9,593 | +4.69% | 521.6만 |
|---|
| 2026.04.17 | ₩9,352 | ₩9,620 | ₩9,204 | ₩9,204 | -1.58% | 354.1만 |
|---|
| 2026.04.16 | ₩9,352 | ₩9,379 | ₩9,016 | ₩9,110 | -2.58% | 271.9만 |
|---|
| 2026.04.15 | ₩9,070 | ₩9,365 | ₩9,043 | ₩9,325 | +2.81% | 291.3만 |
|---|
| 2026.04.14 | ₩9,258 | ₩9,513 | ₩9,137 | ₩9,271 | +0.14% | 261.5만 |
|---|
| 2026.04.13 | ₩8,694 | ₩9,097 | ₩8,533 | ₩9,016 | +3.70% | 285.8만 |
|---|
| 2026.04.10 | ₩9,070 | ₩9,285 | ₩8,788 | ₩8,815 | -2.81% | 182.9만 |
|---|
| 2026.04.09 | ₩9,003 | ₩9,218 | ₩8,748 | ₩9,016 | +0.15% | 237.5만 |
|---|
| 2026.04.08 | ₩9,124 | ₩9,312 | ₩8,949 | ₩9,057 | -0.74% | 316.1만 |
|---|
| 2026.04.07 | ₩8,775 | ₩8,896 | ₩8,560 | ₩8,668 | -1.22% | 231.8만 |
|---|
| 2026.04.06 | ₩8,882 | ₩9,325 | ₩8,721 | ₩8,936 | +0.60% | 363.6만 |
|---|
| 2026.04.02 | ₩8,144 | ₩8,936 | ₩7,903 | ₩8,788 | +7.91% | 571만 |
|---|
| 2026.04.01 | ₩8,869 | ₩9,097 | ₩8,131 | ₩8,238 | -7.11% | 563만 |
|---|
| 2026.03.31 | ₩8,091 | ₩8,681 | ₩8,091 | ₩8,681 | +7.30% | 379.5만 |
|---|
| 2026.03.30 | ₩8,480 | ₩8,587 | ₩7,957 | ₩8,037 | -5.22% | 277만 |
|---|
| 2026.03.27 | ₩8,775 | ₩8,923 | ₩8,426 | ₩8,480 | -3.36% | 205.4만 |
|---|
| 2026.03.26 | ₩9,271 | ₩9,312 | ₩8,748 | ₩8,775 | -5.35% | 192.8만 |
|---|
| 2026.03.25 | ₩9,070 | ₩9,500 | ₩9,057 | ₩9,312 | +2.66% | 314.5만 |
|---|
| 2026.03.24 | ₩8,601 | ₩9,016 | ₩8,466 | ₩8,936 | +3.90% | 162.6만 |
|---|
| 2026.03.23 | ₩8,386 | ₩8,721 | ₩8,211 | ₩8,654 | +3.20% | 259.1만 |
|---|
| 2026.03.20 | ₩8,896 | ₩8,896 | ₩8,252 | ₩8,332 | -6.33% | 351.4만 |
|---|
| 2026.03.19 | ₩8,829 | ₩9,003 | ₩8,668 | ₩8,936 | +1.22% | 237.8만 |
|---|
| 2026.03.18 | ₩9,258 | ₩9,325 | ₩9,016 | ₩9,030 | -2.46% | 177.7만 |
|---|
| 2026.03.17 | ₩9,298 | ₩9,500 | ₩9,204 | ₩9,325 | +0.29% | 171.2만 |
|---|
| 2026.03.16 | ₩9,365 | ₩9,513 | ₩9,218 | ₩9,258 | -1.15% | 164.6만 |
|---|
| 2026.03.13 | ₩9,392 | ₩9,580 | ₩9,137 | ₩9,245 | -1.57% | 186.9만 |
|---|
| 2026.03.12 | ₩9,553 | ₩9,714 | ₩9,298 | ₩9,325 | -2.39% | 243.7만 |
|---|
| 2026.03.11 | ₩9,661 | ₩9,996 | ₩9,620 | ₩9,687 | +0.28% | 199.2만 |
|---|
| 2026.03.10 | ₩9,875 | ₩10,063 | ₩9,620 | ₩9,661 | -2.17% | 256.6만 |
|---|
| 2026.03.09 | ₩9,500 | ₩9,929 | ₩9,164 | ₩9,862 | +3.81% | 330.7만 |
|---|
| 2026.03.06 | ₩9,352 | ₩9,795 | ₩9,204 | ₩9,674 | +3.44% | 271.4만 |
|---|
| 2026.03.05 | ₩9,795 | ₩9,902 | ₩9,352 | ₩9,473 | -3.29% | 352.8만 |
|---|
| 2026.03.04 | ₩9,862 | ₩10,291 | ₩9,768 | ₩9,795 | -0.68% | 243.2만 |
|---|
| 2026.03.03 | ₩9,929 | ₩10,117 | ₩9,687 | ₩9,875 | -0.54% | 407.8만 |
|---|
| 2026.03.02 | ₩10,090 | ₩10,398 | ₩9,915 | ₩10,197 | +1.06% | 279.6만 |
|---|
| 2026.02.27 | ₩10,479 | ₩10,747 | ₩10,425 | ₩10,559 | +0.77% | 250.8만 |
|---|
| 2026.02.26 | ₩10,452 | ₩10,774 | ₩10,412 | ₩10,721 | +2.57% | 218.7만 |
|---|
| 2026.02.25 | ₩10,734 | ₩10,855 | ₩10,466 | ₩10,506 | -2.13% | 174.3만 |
|---|
| 2026.02.24 | ₩10,076 | ₩10,694 | ₩10,076 | ₩10,627 | +5.46% | 224.7만 |
|---|
| 2026.02.23 | ₩10,264 | ₩10,291 | ₩9,983 | ₩10,130 | -1.31% | 293.6만 |
|---|
| 2026.02.20 | ₩10,519 | ₩10,680 | ₩10,278 | ₩10,398 | -1.15% | 255.9만 |
|---|
| 2026.02.19 | ₩10,103 | ₩10,613 | ₩9,969 | ₩10,586 | +4.78% | 230.8만 |
|---|
| 2026.02.18 | ₩9,929 | ₩10,586 | ₩9,835 | ₩10,170 | +2.43% | 297.9만 |
|---|
| 2026.02.17 | ₩10,009 | ₩10,197 | ₩9,741 | ₩10,076 | +0.67% | 241.6만 |
|---|
| 2026.02.13 | ₩10,090 | ₩10,398 | ₩9,983 | ₩10,076 | -0.13% | 294.8만 |
|---|
| 2026.02.12 | ₩10,264 | ₩10,519 | ₩9,942 | ₩10,050 | -2.09% | 183.4만 |
|---|
| 2026.02.11 | ₩10,533 | ₩10,573 | ₩9,996 | ₩10,224 | -2.93% | 249.2만 |
|---|
| 2026.02.10 | ₩10,345 | ₩11,150 | ₩10,197 | ₩10,506 | +1.56% | 323.1만 |
|---|
| 2026.02.09 | ₩10,050 | ₩10,452 | ₩9,956 | ₩10,331 | +2.80% | 241.6만 |
|---|
| 2026.02.06 | ₩9,661 | ₩10,264 | ₩9,607 | ₩10,170 | +5.28% | 311.1만 |
|---|
| 2026.02.05 | ₩9,956 | ₩10,036 | ₩9,352 | ₩9,459 | -4.99% | 380.3만 |
|---|
| 2026.02.04 | ₩10,452 | ₩10,774 | ₩9,875 | ₩10,197 | -2.44% | 405만 |
|---|
| 2026.02.03 | ₩10,130 | ₩10,559 | ₩10,050 | ₩10,439 | +3.05% | 381.7만 |
|---|
| 2026.02.02 | ₩9,996 | ₩10,264 | ₩9,902 | ₩9,983 | -0.13% | 266.1만 |
|---|
| 2026.01.30 | ₩10,130 | ₩10,291 | ₩9,996 | ₩10,009 | -1.19% | 283.1만 |
|---|
| 2026.01.29 | ₩10,398 | ₩10,546 | ₩10,130 | ₩10,224 | -1.68% | 323.9만 |
|---|
| 2026.01.28 | ₩11,257 | ₩11,351 | ₩10,492 | ₩10,533 | -6.44% | 667만 |
|---|
| 2026.01.27 | ₩11,713 | ₩11,754 | ₩11,271 | ₩11,297 | -3.55% | 375.8만 |
|---|
| 2026.01.26 | ₩12,035 | ₩12,089 | ₩11,646 | ₩11,713 | -2.68% | 267.6만 |
|---|
| 2026.01.23 | ₩12,156 | ₩12,478 | ₩11,968 | ₩12,143 | -0.11% | 273.8만 |
|---|
| 2026.01.22 | ₩11,794 | ₩12,492 | ₩11,754 | ₩12,250 | +3.87% | 360.9만 |
|---|
| 2026.01.21 | ₩11,740 | ₩12,035 | ₩11,552 | ₩11,633 | -0.91% | 366.2만 |
|---|
| 2026.01.20 | ₩12,076 | ₩12,304 | ₩11,633 | ₩11,740 | -2.78% | 610.5만 |
|---|
| 2026.01.16 | ₩12,894 | ₩12,988 | ₩12,559 | ₩12,693 | -1.56% | 301.2만 |
|---|
| 2026.01.15 | ₩13,055 | ₩13,592 | ₩12,894 | ₩13,028 | -0.21% | 444.3만 |
|---|
| 2026.01.14 | ₩12,559 | ₩13,471 | ₩12,545 | ₩13,283 | +5.77% | 557.5만 |
|---|
| 2026.01.13 | ₩12,572 | ₩12,988 | ₩12,344 | ₩12,599 | +0.21% | 530.7만 |
|---|
| 2026.01.12 | ₩12,143 | ₩13,350 | ₩11,915 | ₩12,478 | +2.76% | 907.1만 |
|---|
| 2026.01.09 | ₩13,484 | ₩13,552 | ₩12,237 | ₩12,317 | -8.66% | 1694.3만 |
|---|
| 2026.01.08 | ₩11,968 | ₩12,357 | ₩11,794 | ₩12,250 | +2.35% | 883.9만 |
|---|
| 2026.01.07 | ₩12,425 | ₩12,438 | ₩11,995 | ₩12,062 | -2.92% | 512.8만 |
|---|
| 2026.01.06 | ₩12,747 | ₩12,827 | ₩11,821 | ₩12,425 | -2.53% | 718.7만 |
|---|
| 2026.01.05 | ₩13,095 | ₩13,095 | ₩12,465 | ₩12,747 | -2.66% | 587.2만 |
|---|
| 2026.01.02 | ₩12,384 | ₩13,216 | ₩12,344 | ₩13,042 | +5.31% | 622.8만 |
|---|
| 2025.12.31 | ₩11,982 | ₩12,411 | ₩11,861 | ₩12,116 | +1.12% | 536만 |
|---|
| 2025.12.30 | ₩12,384 | ₩12,814 | ₩12,035 | ₩12,102 | -2.28% | 679.4만 |
|---|
| 2025.12.29 | ₩12,679 | ₩13,136 | ₩12,317 | ₩12,425 | -2.01% | 565.6만 |
|---|
| 2025.12.26 | ₩13,552 | ₩13,578 | ₩12,773 | ₩12,881 | -4.95% | 659.6만 |
|---|
| 2025.12.24 | ₩14,370 | ₩14,370 | ₩13,377 | ₩13,619 | -5.23% | 453.4만 |
|---|
| 2025.12.23 | ₩13,686 | ₩14,692 | ₩13,176 | ₩14,129 | +3.24% | 1359.6만 |
|---|
| 2025.12.22 | ₩14,920 | ₩15,215 | ₩13,927 | ₩13,981 | -6.29% | 1135.1만 |
|---|
| 2025.12.19 | ₩16,248 | ₩16,356 | ₩14,759 | ₩14,974 | -7.84% | 2255.5만 |
|---|
| 2025.12.18 | ₩18,113 | ₩21,065 | ₩16,222 | ₩16,557 | -8.59% | 6793.6만 |
|---|
| 2025.12.17 | ₩19,012 | ₩19,724 | ₩17,080 | ₩17,282 | -9.10% | 3085.5만 |
|---|
| 2025.12.16 | ₩14,102 | ₩19,522 | ₩14,088 | ₩18,704 | +32.64% | 4741.2만 |
|---|
| 2025.12.15 | ₩16,624 | ₩16,893 | ₩14,451 | ₩14,665 | -11.78% | 4103.1만 |
|---|
| 2025.12.12 | ₩15,618 | ₩16,651 | ₩13,793 | ₩16,302 | +4.38% | 8419.8만 |
|---|
| 2025.12.11 | ₩10,895 | ₩11,526 | ₩10,841 | ₩11,311 | +3.82% | 652.6만 |
|---|
| 2025.12.10 | ₩10,774 | ₩11,593 | ₩10,533 | ₩11,083 | +2.86% | 643.9만 |
|---|
| 2025.12.09 | ₩9,607 | ₩10,975 | ₩9,526 | ₩10,855 | +12.99% | 863.4만 |
|---|
| 2025.12.08 | ₩9,822 | ₩10,090 | ₩9,580 | ₩9,661 | -1.64% | 412.5만 |
|---|
| 2025.12.05 | ₩9,728 | ₩10,036 | ₩9,473 | ₩9,862 | +1.38% | 820.5만 |
|---|
| 2025.12.04 | ₩9,459 | ₩9,902 | ₩9,258 | ₩9,687 | +2.41% | 901.6만 |
|---|
| 2025.12.03 | ₩10,264 | ₩10,291 | ₩9,432 | ₩9,473 | -7.71% | 874.5만 |
|---|
| 2025.12.02 | ₩10,466 | ₩12,049 | ₩9,620 | ₩10,345 | -1.15% | 905.2만 |
|---|
| 2025.12.01 | ₩10,600 | ₩10,868 | ₩10,331 | ₩10,466 | -1.27% | 538.5만 |
|---|
| 2025.11.28 | ₩11,941 | ₩12,076 | ₩10,734 | ₩10,868 | -8.99% | 985.6만 |
|---|
| 2025.11.26 | ₩13,417 | ₩14,222 | ₩13,283 | ₩13,820 | +3.00% | 392만 |
|---|
| 2025.11.25 | ₩12,881 | ₩13,686 | ₩12,344 | ₩13,149 | +2.08% | 194.9만 |
|---|
| 2025.11.24 | ₩12,478 | ₩13,552 | ₩12,344 | ₩13,015 | +4.30% | 355.6만 |
|---|
| 2025.11.21 | ₩12,210 | ₩12,747 | ₩11,807 | ₩12,210 | 0.00% | 294.4만 |
|---|
| 2025.11.20 | ₩13,552 | ₩13,954 | ₩11,941 | ₩12,076 | -10.89% | 422.2만 |
|---|
| 2025.11.19 | ₩13,820 | ₩13,954 | ₩12,478 | ₩12,881 | -6.80% | 586.7만 |
|---|
| 2025.11.18 | ₩13,552 | ₩14,088 | ₩13,417 | ₩13,820 | +1.98% | 415만 |
|---|
| 2025.11.17 | ₩14,222 | ₩14,625 | ₩13,552 | ₩13,820 | -2.83% | 487.8만 |
|---|
| 2025.11.14 | ₩14,357 | ₩15,162 | ₩14,222 | ₩14,491 | +0.93% | 592.1만 |
|---|
| 2025.11.13 | ₩15,833 | ₩16,369 | ₩15,027 | ₩15,162 | -4.24% | 550.4만 |
|---|
| 2025.11.12 | ₩17,174 | ₩17,577 | ₩16,369 | ₩16,503 | -3.91% | 343.9만 |
|---|
| 2025.11.11 | ₩17,308 | ₩17,711 | ₩17,040 | ₩17,308 | 0.00% | 302.8만 |
|---|
| 2025.11.10 | ₩17,308 | ₩17,845 | ₩17,040 | ₩17,577 | +1.55% | 420.5만 |
|---|
| 2025.11.07 | ₩16,101 | ₩16,772 | ₩15,698 | ₩16,638 | +3.33% | 381만 |
|---|
| 2025.11.06 | ₩17,040 | ₩17,174 | ₩16,101 | ₩16,235 | -4.72% | 363.5만 |
|---|
| 2025.11.05 | ₩16,638 | ₩17,577 | ₩16,638 | ₩17,174 | +3.23% | 375.7만 |
|---|
| 2025.11.04 | ₩16,638 | ₩17,174 | ₩16,235 | ₩16,638 | 0.00% | 490.2만 |
|---|
| 2025.11.03 | ₩18,113 | ₩18,113 | ₩17,308 | ₩17,577 | -2.96% | 310.1만 |
|---|
| 2025.10.31 | ₩17,443 | ₩18,248 | ₩17,443 | ₩17,979 | +3.08% | 405.2만 |
|---|
| 2025.10.30 | ₩17,979 | ₩18,248 | ₩17,174 | ₩17,308 | -3.73% | 760.8만 |
|---|
| 2025.10.29 | ₩18,382 | ₩19,053 | ₩17,979 | ₩18,248 | -0.73% | 596.3만 |
|---|
| 2025.10.28 | ₩19,724 | ₩19,724 | ₩18,382 | ₩18,516 | -6.12% | 738.2만 |
|---|
| 2025.10.27 | ₩20,529 | ₩20,529 | ₩19,187 | ₩19,724 | -3.92% | 672.3만 |
|---|
| 2025.10.24 | ₩19,992 | ₩20,529 | ₩19,858 | ₩19,992 | 0.00% | 488.8만 |
|---|
| 2025.10.23 | ₩19,321 | ₩20,663 | ₩19,187 | ₩19,858 | +2.78% | 537.8만 |
|---|
| 2025.10.22 | ₩19,724 | ₩19,858 | ₩18,784 | ₩19,455 | -1.36% | 888.1만 |
|---|
| 2025.10.21 | ₩20,797 | ₩20,931 | ₩19,858 | ₩19,858 | -4.52% | 597만 |
|---|
| 2025.10.20 | ₩20,931 | ₩21,736 | ₩20,663 | ₩21,065 | +0.64% | 563.9만 |
|---|
| 2025.10.17 | ₩19,992 | ₩21,065 | ₩19,858 | ₩20,931 | +4.70% | 681.2만 |
|---|
| 2025.10.16 | ₩22,541 | ₩22,675 | ₩20,394 | ₩20,663 | -8.33% | 828.1만 |
|---|
| 2025.10.15 | ₩22,273 | ₩24,688 | ₩21,065 | ₩22,541 | +1.20% | 1224만 |
|---|
| 2025.10.14 | ₩22,005 | ₩22,273 | ₩21,334 | ₩21,468 | -2.44% | 755.2만 |
|---|
| 2025.10.13 | ₩24,285 | ₩24,420 | ₩22,139 | ₩22,675 | -6.63% | 552.4만 |
|---|
| 2025.10.10 | ₩26,969 | ₩27,103 | ₩22,944 | ₩23,078 | -14.43% | 1522만 |
|---|