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 | ₩4,813 | ₩4,853 | ₩4,532 | ₩4,733 | -1.67% | 571.7만 |
| 2026.10.08 | ₩4,666 | ₩4,907 | ₩4,519 | ₩4,800 | +2.87% | 929.7만 |
| 2026.10.07 | ₩5,014 | ₩5,027 | ₩4,947 | ₩4,973 | -0.80% | 336.8만 |
| 2026.10.06 | ₩5,000 | ₩5,134 | ₩4,947 | ₩5,054 | +1.07% | 363만 |
| 2026.10.05 | ₩4,880 | ₩5,067 | ₩4,826 | ₩4,973 | +1.92% | 435.9만 |
| 2026.10.02 | ₩4,826 | ₩4,880 | ₩4,746 | ₩4,826 | 0.00% | 412.3만 |
| 2026.10.01 | ₩5,040 | ₩5,040 | ₩4,733 | ₩4,773 | -5.31% | 702.9만 |
| 2026.09.30 | ₩5,294 | ₩5,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,014 |
| -5.30% |
| 753.5만 |
| 2026.09.29 | ₩5,388 | ₩5,428 | ₩5,268 | ₩5,281 | -1.99% | 350.1만 |
|---|
| 2026.09.28 | ₩5,441 | ₩5,482 | ₩5,321 | ₩5,375 | -1.23% | 379.3만 |
|---|
| 2026.09.25 | ₩5,495 | ₩5,562 | ₩5,388 | ₩5,522 | +0.49% | 213.5만 |
|---|
| 2026.09.24 | ₩5,468 | ₩5,535 | ₩5,415 | ₩5,441 | -0.49% | 236.8만 |
|---|
| 2026.09.23 | ₩5,629 | ₩5,669 | ₩5,495 | ₩5,495 | -2.38% | 285.5만 |
|---|
| 2026.09.22 | ₩5,495 | ₩5,736 | ₩5,495 | ₩5,655 | +2.92% | 428.7만 |
|---|
| 2026.09.21 | ₩5,388 | ₩5,482 | ₩5,348 | ₩5,455 | +1.24% | 365.6만 |
|---|
| 2026.09.18 | ₩5,281 | ₩5,348 | ₩5,241 | ₩5,334 | +1.01% | 313.5만 |
|---|
| 2026.09.17 | ₩5,361 | ₩5,375 | ₩5,228 | ₩5,268 | -1.75% | 290.4만 |
|---|
| 2026.09.16 | ₩5,361 | ₩5,375 | ₩5,174 | ₩5,254 | -2.00% | 383.2만 |
|---|
| 2026.09.15 | ₩5,508 | ₩5,522 | ₩5,321 | ₩5,334 | -3.16% | 323.7만 |
|---|
| 2026.09.14 | ₩5,334 | ₩5,669 | ₩5,321 | ₩5,535 | +3.76% | 442.8만 |
|---|
| 2026.09.11 | ₩5,588 | ₩5,615 | ₩5,348 | ₩5,375 | -3.83% | 398.9만 |
|---|
| 2026.09.10 | ₩5,575 | ₩5,695 | ₩5,482 | ₩5,535 | -0.72% | 297.2만 |
|---|
| 2026.09.09 | ₩5,789 | ₩5,909 | ₩5,588 | ₩5,629 | -2.77% | 494.6만 |
|---|
| 2026.09.08 | ₩6,003 | ₩6,043 | ₩5,722 | ₩5,749 | -4.23% | 452.3만 |
|---|
| 2026.09.04 | ₩6,030 | ₩6,070 | ₩5,949 | ₩6,016 | -0.22% | 275.5만 |
|---|
| 2026.09.03 | ₩6,137 | ₩6,230 | ₩5,936 | ₩6,056 | -1.31% | 379.7만 |
|---|
| 2026.09.02 | ₩5,976 | ₩6,244 | ₩5,963 | ₩6,043 | +1.12% | 321.6만 |
|---|
| 2026.09.01 | ₩6,043 | ₩6,257 | ₩5,990 | ₩6,016 | -0.44% | 347.6만 |
|---|
| 2026.08.31 | ₩6,070 | ₩6,190 | ₩6,016 | ₩6,110 | +0.66% | 243.6만 |
|---|
| 2026.08.28 | ₩6,083 | ₩6,230 | ₩6,003 | ₩6,137 | +0.88% | 337만 |
|---|
| 2026.08.27 | ₩6,270 | ₩6,284 | ₩6,030 | ₩6,110 | -2.56% | 287.2만 |
|---|
| 2026.08.26 | ₩6,471 | ₩6,498 | ₩6,150 | ₩6,203 | -4.13% | 415.9만 |
|---|
| 2026.08.25 | ₩6,284 | ₩6,618 | ₩6,217 | ₩6,524 | +3.83% | 348.9만 |
|---|
| 2026.08.24 | ₩6,417 | ₩6,417 | ₩6,163 | ₩6,310 | -1.67% | 309.4만 |
|---|
| 2026.08.21 | ₩6,297 | ₩6,605 | ₩6,297 | ₩6,471 | +2.76% | 431.5만 |
|---|
| 2026.08.20 | ₩6,364 | ₩6,431 | ₩6,083 | ₩6,244 | -1.89% | 375.5만 |
|---|
| 2026.08.19 | ₩6,003 | ₩6,498 | ₩6,003 | ₩6,458 | +7.57% | 561.6만 |
|---|
| 2026.08.18 | ₩5,909 | ₩6,123 | ₩5,856 | ₩5,976 | +1.13% | 279.3만 |
|---|
| 2026.08.17 | ₩6,270 | ₩6,297 | ₩5,976 | ₩5,990 | -4.48% | 313.3만 |
|---|
| 2026.08.14 | ₩6,284 | ₩6,297 | ₩6,043 | ₩6,244 | -0.64% | 327만 |
|---|
| 2026.08.13 | ₩6,230 | ₩6,458 | ₩6,230 | ₩6,284 | +0.86% | 285.9만 |
|---|
| 2026.08.12 | ₩6,351 | ₩6,391 | ₩6,190 | ₩6,257 | -1.47% | 297.1만 |
|---|
| 2026.08.11 | ₩6,030 | ₩6,391 | ₩5,949 | ₩6,391 | +5.99% | 568.6만 |
|---|
| 2026.08.10 | ₩6,056 | ₩6,163 | ₩5,789 | ₩5,909 | -2.43% | 381만 |
|---|
| 2026.08.07 | ₩6,083 | ₩6,177 | ₩6,030 | ₩6,110 | +0.44% | 347.9만 |
|---|
| 2026.08.06 | ₩5,936 | ₩6,097 | ₩5,829 | ₩5,936 | 0.00% | 395만 |
|---|
| 2026.08.05 | ₩6,137 | ₩6,190 | ₩5,829 | ₩5,923 | -3.49% | 465.3만 |
|---|
| 2026.08.04 | ₩6,203 | ₩6,284 | ₩5,976 | ₩6,203 | 0.00% | 640.9만 |
|---|
| 2026.08.03 | ₩6,217 | ₩6,605 | ₩6,137 | ₩6,203 | -0.22% | 599.8만 |
|---|
| 2026.07.31 | ₩5,642 | ₩6,097 | ₩5,535 | ₩6,070 | +7.58% | 639.2만 |
|---|
| 2026.07.30 | ₩5,281 | ₩5,682 | ₩5,268 | ₩5,615 | +6.33% | 785.7만 |
|---|
| 2026.07.29 | ₩5,388 | ₩5,401 | ₩4,907 | ₩5,334 | -0.99% | 1236만 |
|---|
| 2026.07.28 | ₩5,348 | ₩5,482 | ₩5,321 | ₩5,388 | +0.75% | 514.4만 |
|---|
| 2026.07.27 | ₩5,228 | ₩5,455 | ₩5,228 | ₩5,388 | +3.07% | 371.9만 |
|---|
| 2026.07.24 | ₩5,348 | ₩5,375 | ₩5,080 | ₩5,187 | -3.00% | 658.2만 |
|---|
| 2026.07.23 | ₩5,508 | ₩5,522 | ₩5,254 | ₩5,334 | -3.16% | 404.5만 |
|---|
| 2026.07.22 | ₩5,709 | ₩5,776 | ₩5,562 | ₩5,562 | -2.58% | 282만 |
|---|
| 2026.07.21 | ₩5,655 | ₩5,776 | ₩5,615 | ₩5,669 | +0.24% | 407.1만 |
|---|
| 2026.07.20 | ₩5,749 | ₩5,802 | ₩5,615 | ₩5,655 | -1.63% | 299.1만 |
|---|
| 2026.07.17 | ₩5,816 | ₩5,829 | ₩5,682 | ₩5,749 | -1.15% | 239.7만 |
|---|
| 2026.07.16 | ₩5,869 | ₩5,923 | ₩5,776 | ₩5,816 | -0.91% | 303.9만 |
|---|
| 2026.07.15 | ₩5,909 | ₩6,070 | ₩5,762 | ₩5,856 | -0.90% | 354.8만 |
|---|
| 2026.07.14 | ₩5,896 | ₩6,030 | ₩5,709 | ₩5,856 | -0.68% | 343.5만 |
|---|
| 2026.07.13 | ₩5,909 | ₩6,137 | ₩5,829 | ₩5,963 | +0.90% | 381.2만 |
|---|
| 2026.07.10 | ₩5,936 | ₩6,056 | ₩5,856 | ₩5,909 | -0.45% | 313.1만 |
|---|
| 2026.07.09 | ₩5,789 | ₩5,949 | ₩5,762 | ₩5,869 | +1.39% | 318.3만 |
|---|
| 2026.07.08 | ₩5,709 | ₩5,936 | ₩5,615 | ₩5,843 | +2.34% | 401만 |
|---|
| 2026.07.07 | ₩5,949 | ₩5,949 | ₩5,695 | ₩5,762 | -3.15% | 343.3만 |
|---|
| 2026.07.06 | ₩6,150 | ₩6,230 | ₩5,829 | ₩5,856 | -4.78% | 483.4만 |
|---|
| 2026.07.02 | ₩5,990 | ₩6,484 | ₩5,990 | ₩6,177 | +3.12% | 558.8만 |
|---|
| 2026.07.01 | ₩5,923 | ₩6,123 | ₩5,722 | ₩5,923 | 0.00% | 420.6만 |
|---|
| 2026.06.30 | ₩6,123 | ₩6,190 | ₩5,949 | ₩6,003 | -1.97% | 375.3만 |
|---|
| 2026.06.29 | ₩6,284 | ₩6,364 | ₩6,030 | ₩6,163 | -1.91% | 335.6만 |
|---|
| 2026.06.26 | ₩5,963 | ₩6,230 | ₩5,923 | ₩6,203 | +4.04% | 323.8만 |
|---|
| 2026.06.25 | ₩6,110 | ₩6,190 | ₩5,896 | ₩5,963 | -2.41% | 356.1만 |
|---|
| 2026.06.24 | ₩6,123 | ₩6,270 | ₩6,083 | ₩6,137 | +0.22% | 286.5만 |
|---|
| 2026.06.23 | ₩6,043 | ₩6,324 | ₩6,043 | ₩6,163 | +1.99% | 262.6만 |
|---|
| 2026.06.22 | ₩6,257 | ₩6,458 | ₩6,123 | ₩6,137 | -1.92% | 352.6만 |
|---|
| 2026.06.18 | ₩6,351 | ₩6,417 | ₩6,190 | ₩6,324 | -0.42% | 356만 |
|---|
| 2026.06.17 | ₩6,564 | ₩6,645 | ₩6,297 | ₩6,351 | -3.26% | 410.7만 |
|---|
| 2026.06.16 | ₩6,712 | ₩6,885 | ₩6,484 | ₩6,524 | -2.79% | 351.8만 |
|---|
| 2026.06.15 | ₩6,778 | ₩6,939 | ₩6,631 | ₩6,698 | -1.18% | 390.1만 |
|---|
| 2026.06.12 | ₩6,859 | ₩6,925 | ₩6,605 | ₩6,658 | -2.92% | 317.1만 |
|---|
| 2026.06.11 | ₩6,698 | ₩6,859 | ₩6,551 | ₩6,845 | +2.20% | 279.3만 |
|---|
| 2026.06.10 | ₩6,832 | ₩7,113 | ₩6,712 | ₩6,712 | -1.76% | 316만 |
|---|
| 2026.06.09 | ₩6,712 | ₩7,300 | ₩6,698 | ₩6,912 | +2.99% | 491.2만 |
|---|
| 2026.06.08 | ₩6,685 | ₩6,859 | ₩6,524 | ₩6,725 | +0.60% | 384.4만 |
|---|
| 2026.06.05 | ₩7,126 | ₩7,327 | ₩6,484 | ₩6,605 | -7.32% | 784.3만 |
|---|
| 2026.06.04 | ₩6,818 | ₩7,059 | ₩6,818 | ₩6,939 | +1.76% | 298.5만 |
|---|
| 2026.06.03 | ₩7,126 | ₩7,153 | ₩6,832 | ₩6,832 | -4.13% | 368.9만 |
|---|
| 2026.06.02 | ₩7,313 | ₩7,367 | ₩7,166 | ₩7,193 | -1.65% | 246.3만 |
|---|
| 2026.06.01 | ₩7,286 | ₩7,514 | ₩7,220 | ₩7,340 | +0.73% | 332.1만 |
|---|
| 2026.05.29 | ₩7,527 | ₩7,554 | ₩7,327 | ₩7,367 | -2.13% | 331.3만 |
|---|
| 2026.05.28 | ₩7,327 | ₩7,634 | ₩7,233 | ₩7,554 | +3.10% | 436.9만 |
|---|
| 2026.05.27 | ₩7,260 | ₩7,607 | ₩7,260 | ₩7,420 | +2.21% | 333.1만 |
|---|
| 2026.05.26 | ₩7,286 | ₩7,393 | ₩7,139 | ₩7,286 | 0.00% | 295.1만 |
|---|
| 2026.05.22 | ₩7,327 | ₩7,407 | ₩7,073 | ₩7,073 | -3.47% | 209.9만 |
|---|
| 2026.05.21 | ₩7,153 | ₩7,340 | ₩7,032 | ₩7,300 | +2.06% | 245.9만 |
|---|
| 2026.05.20 | ₩7,032 | ₩7,327 | ₩6,939 | ₩7,233 | +2.85% | 342.7만 |
|---|
| 2026.05.19 | ₩6,925 | ₩7,006 | ₩6,805 | ₩6,966 | +0.58% | 212.9만 |
|---|
| 2026.05.18 | ₩7,073 | ₩7,099 | ₩6,818 | ₩6,925 | -2.08% | 348.1만 |
|---|
| 2026.05.15 | ₩7,166 | ₩7,286 | ₩6,979 | ₩7,113 | -0.75% | 433.9만 |
|---|
| 2026.05.14 | ₩7,273 | ₩7,407 | ₩7,166 | ₩7,353 | +1.10% | 283.5만 |
|---|
| 2026.05.13 | ₩7,153 | ₩7,380 | ₩7,059 | ₩7,300 | +2.06% | 327.5만 |
|---|
| 2026.05.12 | ₩7,300 | ₩7,327 | ₩7,139 | ₩7,233 | -0.92% | 280.2만 |
|---|
| 2026.05.11 | ₩7,353 | ₩7,514 | ₩7,313 | ₩7,367 | +0.18% | 361.6만 |
|---|
| 2026.05.08 | ₩7,554 | ₩7,567 | ₩7,327 | ₩7,433 | -1.59% | 439.2만 |
|---|
| 2026.05.07 | ₩7,688 | ₩7,835 | ₩7,474 | ₩7,567 | -1.57% | 402.8만 |
|---|
| 2026.05.06 | ₩7,728 | ₩7,888 | ₩7,647 | ₩7,701 | -0.35% | 441.2만 |
|---|
| 2026.05.05 | ₩7,901 | ₩7,968 | ₩7,567 | ₩7,607 | -3.72% | 626.6만 |
|---|
| 2026.05.04 | ₩8,222 | ₩8,450 | ₩7,875 | ₩7,888 | -4.07% | 632.6만 |
|---|
| 2026.05.01 | ₩8,343 | ₩8,463 | ₩8,102 | ₩8,236 | -1.28% | 411.4만 |
|---|
| 2026.04.30 | ₩8,236 | ₩8,409 | ₩8,142 | ₩8,343 | +1.30% | 449.4만 |
|---|
| 2026.04.29 | ₩8,610 | ₩8,650 | ₩7,995 | ₩8,209 | -4.66% | 732.2만 |
|---|
| 2026.04.28 | ₩8,984 | ₩9,131 | ₩8,730 | ₩8,770 | -2.38% | 455.2만 |
|---|
| 2026.04.27 | ₩8,958 | ₩9,305 | ₩8,677 | ₩9,212 | +2.84% | 713.3만 |
|---|
| 2026.04.24 | ₩9,185 | ₩9,252 | ₩8,891 | ₩9,024 | -1.75% | 856.7만 |
|---|
| 2026.04.23 | ₩12,434 | ₩12,487 | ₩9,118 | ₩9,279 | -25.38% | 4282.9만 |
|---|
| 2026.04.22 | ₩9,372 | ₩10,910 | ₩9,305 | ₩10,522 | +12.27% | 2940.6만 |
|---|
| 2026.04.21 | ₩9,546 | ₩9,559 | ₩9,078 | ₩9,212 | -3.50% | 428.5만 |
|---|
| 2026.04.20 | ₩9,131 | ₩9,666 | ₩9,105 | ₩9,559 | +4.69% | 521.6만 |
|---|
| 2026.04.17 | ₩9,319 | ₩9,586 | ₩9,172 | ₩9,172 | -1.58% | 354.1만 |
|---|
| 2026.04.16 | ₩9,319 | ₩9,345 | ₩8,984 | ₩9,078 | -2.58% | 271.9만 |
|---|
| 2026.04.15 | ₩9,038 | ₩9,332 | ₩9,011 | ₩9,292 | +2.81% | 291.3만 |
|---|
| 2026.04.14 | ₩9,225 | ₩9,479 | ₩9,105 | ₩9,238 | +0.14% | 261.5만 |
|---|
| 2026.04.13 | ₩8,664 | ₩9,065 | ₩8,503 | ₩8,984 | +3.70% | 285.8만 |
|---|
| 2026.04.10 | ₩9,038 | ₩9,252 | ₩8,757 | ₩8,784 | -2.81% | 182.9만 |
|---|
| 2026.04.09 | ₩8,971 | ₩9,185 | ₩8,717 | ₩8,984 | +0.15% | 237.5만 |
|---|
| 2026.04.08 | ₩9,091 | ₩9,279 | ₩8,918 | ₩9,024 | -0.74% | 316.1만 |
|---|
| 2026.04.07 | ₩8,744 | ₩8,864 | ₩8,530 | ₩8,637 | -1.22% | 231.8만 |
|---|
| 2026.04.06 | ₩8,851 | ₩9,292 | ₩8,690 | ₩8,904 | +0.60% | 363.6만 |
|---|
| 2026.04.02 | ₩8,115 | ₩8,904 | ₩7,875 | ₩8,757 | +7.91% | 571만 |
|---|
| 2026.04.01 | ₩8,837 | ₩9,065 | ₩8,102 | ₩8,209 | -7.11% | 563만 |
|---|
| 2026.03.31 | ₩8,062 | ₩8,650 | ₩8,062 | ₩8,650 | +7.30% | 379.5만 |
|---|
| 2026.03.30 | ₩8,450 | ₩8,557 | ₩7,928 | ₩8,008 | -5.22% | 277만 |
|---|
| 2026.03.27 | ₩8,744 | ₩8,891 | ₩8,396 | ₩8,450 | -3.36% | 205.4만 |
|---|
| 2026.03.26 | ₩9,238 | ₩9,279 | ₩8,717 | ₩8,744 | -5.35% | 192.8만 |
|---|
| 2026.03.25 | ₩9,038 | ₩9,466 | ₩9,024 | ₩9,279 | +2.66% | 314.5만 |
|---|
| 2026.03.24 | ₩8,570 | ₩8,984 | ₩8,436 | ₩8,904 | +3.90% | 162.6만 |
|---|
| 2026.03.23 | ₩8,356 | ₩8,690 | ₩8,182 | ₩8,623 | +3.20% | 259.1만 |
|---|
| 2026.03.20 | ₩8,864 | ₩8,864 | ₩8,222 | ₩8,303 | -6.33% | 351.4만 |
|---|
| 2026.03.19 | ₩8,797 | ₩8,971 | ₩8,637 | ₩8,904 | +1.22% | 237.8만 |
|---|
| 2026.03.18 | ₩9,225 | ₩9,292 | ₩8,984 | ₩8,998 | -2.46% | 177.7만 |
|---|
| 2026.03.17 | ₩9,265 | ₩9,466 | ₩9,172 | ₩9,292 | +0.29% | 171.2만 |
|---|
| 2026.03.16 | ₩9,332 | ₩9,479 | ₩9,185 | ₩9,225 | -1.15% | 164.6만 |
|---|
| 2026.03.13 | ₩9,359 | ₩9,546 | ₩9,105 | ₩9,212 | -1.57% | 186.9만 |
|---|
| 2026.03.12 | ₩9,519 | ₩9,680 | ₩9,265 | ₩9,292 | -2.39% | 243.7만 |
|---|
| 2026.03.11 | ₩9,626 | ₩9,960 | ₩9,586 | ₩9,653 | +0.28% | 199.2만 |
|---|
| 2026.03.10 | ₩9,840 | ₩10,027 | ₩9,586 | ₩9,626 | -2.17% | 256.6만 |
|---|
| 2026.03.09 | ₩9,466 | ₩9,894 | ₩9,131 | ₩9,827 | +3.81% | 330.7만 |
|---|
| 2026.03.06 | ₩9,319 | ₩9,760 | ₩9,172 | ₩9,639 | +3.44% | 271.4만 |
|---|
| 2026.03.05 | ₩9,760 | ₩9,867 | ₩9,319 | ₩9,439 | -3.29% | 352.8만 |
|---|
| 2026.03.04 | ₩9,827 | ₩10,254 | ₩9,733 | ₩9,760 | -0.68% | 243.2만 |
|---|
| 2026.03.03 | ₩9,894 | ₩10,081 | ₩9,653 | ₩9,840 | -0.54% | 407.8만 |
|---|
| 2026.03.02 | ₩10,054 | ₩10,361 | ₩9,880 | ₩10,161 | +1.06% | 279.6만 |
|---|
| 2026.02.27 | ₩10,442 | ₩10,709 | ₩10,388 | ₩10,522 | +0.77% | 250.8만 |
|---|
| 2026.02.26 | ₩10,415 | ₩10,736 | ₩10,375 | ₩10,682 | +2.57% | 218.7만 |
|---|
| 2026.02.25 | ₩10,696 | ₩10,816 | ₩10,428 | ₩10,468 | -2.13% | 174.3만 |
|---|
| 2026.02.24 | ₩10,041 | ₩10,656 | ₩10,041 | ₩10,589 | +5.46% | 224.7만 |
|---|
| 2026.02.23 | ₩10,228 | ₩10,254 | ₩9,947 | ₩10,094 | -1.31% | 293.6만 |
|---|
| 2026.02.20 | ₩10,482 | ₩10,642 | ₩10,241 | ₩10,361 | -1.15% | 255.9만 |
|---|
| 2026.02.19 | ₩10,067 | ₩10,575 | ₩9,934 | ₩10,549 | +4.78% | 230.8만 |
|---|
| 2026.02.18 | ₩9,894 | ₩10,549 | ₩9,800 | ₩10,134 | +2.43% | 297.9만 |
|---|
| 2026.02.17 | ₩9,974 | ₩10,161 | ₩9,706 | ₩10,041 | +0.67% | 241.6만 |
|---|
| 2026.02.13 | ₩10,054 | ₩10,361 | ₩9,947 | ₩10,041 | -0.13% | 294.8만 |
|---|
| 2026.02.12 | ₩10,228 | ₩10,482 | ₩9,907 | ₩10,014 | -2.09% | 183.4만 |
|---|
| 2026.02.11 | ₩10,495 | ₩10,535 | ₩9,960 | ₩10,188 | -2.93% | 249.2만 |
|---|
| 2026.02.10 | ₩10,308 | ₩11,110 | ₩10,161 | ₩10,468 | +1.56% | 323.1만 |
|---|
| 2026.02.09 | ₩10,014 | ₩10,415 | ₩9,920 | ₩10,295 | +2.80% | 241.6만 |
|---|
| 2026.02.06 | ₩9,626 | ₩10,228 | ₩9,573 | ₩10,134 | +5.28% | 311.1만 |
|---|
| 2026.02.05 | ₩9,920 | ₩10,000 | ₩9,319 | ₩9,426 | -4.99% | 380.3만 |
|---|
| 2026.02.04 | ₩10,415 | ₩10,736 | ₩9,840 | ₩10,161 | -2.44% | 405만 |
|---|
| 2026.02.03 | ₩10,094 | ₩10,522 | ₩10,014 | ₩10,402 | +3.05% | 381.7만 |
|---|
| 2026.02.02 | ₩9,960 | ₩10,228 | ₩9,867 | ₩9,947 | -0.13% | 266.1만 |
|---|
| 2026.01.30 | ₩10,094 | ₩10,254 | ₩9,960 | ₩9,974 | -1.19% | 283.1만 |
|---|
| 2026.01.29 | ₩10,361 | ₩10,509 | ₩10,094 | ₩10,188 | -1.68% | 323.9만 |
|---|
| 2026.01.28 | ₩11,217 | ₩11,311 | ₩10,455 | ₩10,495 | -6.44% | 667만 |
|---|
| 2026.01.27 | ₩11,672 | ₩11,712 | ₩11,230 | ₩11,257 | -3.55% | 375.8만 |
|---|
| 2026.01.26 | ₩11,993 | ₩12,046 | ₩11,605 | ₩11,672 | -2.68% | 267.6만 |
|---|
| 2026.01.23 | ₩12,113 | ₩12,434 | ₩11,926 | ₩12,099 | -0.11% | 273.8만 |
|---|
| 2026.01.22 | ₩11,752 | ₩12,447 | ₩11,712 | ₩12,206 | +3.87% | 360.9만 |
|---|
| 2026.01.21 | ₩11,698 | ₩11,993 | ₩11,511 | ₩11,591 | -0.91% | 366.2만 |
|---|
| 2026.01.20 | ₩12,033 | ₩12,260 | ₩11,591 | ₩11,698 | -2.78% | 610.5만 |
|---|
| 2026.01.16 | ₩12,848 | ₩12,942 | ₩12,514 | ₩12,648 | -1.56% | 301.2만 |
|---|
| 2026.01.15 | ₩13,009 | ₩13,543 | ₩12,848 | ₩12,982 | -0.21% | 444.3만 |
|---|
| 2026.01.14 | ₩12,514 | ₩13,423 | ₩12,501 | ₩13,236 | +5.77% | 557.5만 |
|---|
| 2026.01.13 | ₩12,527 | ₩12,942 | ₩12,300 | ₩12,554 | +0.21% | 530.7만 |
|---|
| 2026.01.12 | ₩12,099 | ₩13,303 | ₩11,872 | ₩12,434 | +2.76% | 907.1만 |
|---|
| 2026.01.09 | ₩13,436 | ₩13,503 | ₩12,193 | ₩12,273 | -8.66% | 1694.3만 |
|---|
| 2026.01.08 | ₩11,926 | ₩12,313 | ₩11,752 | ₩12,206 | +2.35% | 883.9만 |
|---|
| 2026.01.07 | ₩12,380 | ₩12,394 | ₩11,952 | ₩12,019 | -2.92% | 512.8만 |
|---|
| 2026.01.06 | ₩12,701 | ₩12,781 | ₩11,779 | ₩12,380 | -2.53% | 718.7만 |
|---|
| 2026.01.05 | ₩13,049 | ₩13,049 | ₩12,420 | ₩12,701 | -2.66% | 587.2만 |
|---|
| 2026.01.02 | ₩12,340 | ₩13,169 | ₩12,300 | ₩12,995 | +5.31% | 622.8만 |
|---|
| 2025.12.31 | ₩11,939 | ₩12,367 | ₩11,819 | ₩12,073 | +1.12% | 536만 |
|---|
| 2025.12.30 | ₩12,340 | ₩12,768 | ₩11,993 | ₩12,059 | -2.28% | 679.4만 |
|---|
| 2025.12.29 | ₩12,634 | ₩13,089 | ₩12,273 | ₩12,380 | -2.01% | 565.6만 |
|---|
| 2025.12.26 | ₩13,503 | ₩13,530 | ₩12,728 | ₩12,835 | -4.95% | 659.6만 |
|---|
| 2025.12.24 | ₩14,319 | ₩14,319 | ₩13,329 | ₩13,570 | -5.23% | 453.4만 |
|---|
| 2025.12.23 | ₩13,637 | ₩14,640 | ₩13,129 | ₩14,078 | +3.24% | 1359.6만 |
|---|
| 2025.12.22 | ₩14,867 | ₩15,161 | ₩13,878 | ₩13,931 | -6.29% | 1135.1만 |
|---|
| 2025.12.19 | ₩16,191 | ₩16,298 | ₩14,707 | ₩14,920 | -7.84% | 2255.5만 |
|---|
| 2025.12.18 | ₩18,049 | ₩20,990 | ₩16,164 | ₩16,498 | -8.59% | 6793.6만 |
|---|
| 2025.12.17 | ₩18,945 | ₩19,653 | ₩17,020 | ₩17,220 | -9.10% | 3085.5만 |
|---|
| 2025.12.16 | ₩14,051 | ₩19,453 | ₩14,038 | ₩18,637 | +32.64% | 4741.2만 |
|---|
| 2025.12.15 | ₩16,565 | ₩16,832 | ₩14,399 | ₩14,613 | -11.78% | 4103.1만 |
|---|
| 2025.12.12 | ₩15,562 | ₩16,592 | ₩13,744 | ₩16,244 | +4.38% | 8419.8만 |
|---|
| 2025.12.11 | ₩10,856 | ₩11,484 | ₩10,803 | ₩11,271 | +3.82% | 652.6만 |
|---|
| 2025.12.10 | ₩10,736 | ₩11,551 | ₩10,495 | ₩11,043 | +2.86% | 643.9만 |
|---|
| 2025.12.09 | ₩9,573 | ₩10,936 | ₩9,492 | ₩10,816 | +12.99% | 863.4만 |
|---|
| 2025.12.08 | ₩9,787 | ₩10,054 | ₩9,546 | ₩9,626 | -1.64% | 412.5만 |
|---|
| 2025.12.05 | ₩9,693 | ₩10,000 | ₩9,439 | ₩9,827 | +1.38% | 820.5만 |
|---|
| 2025.12.04 | ₩9,426 | ₩9,867 | ₩9,225 | ₩9,653 | +2.41% | 901.6만 |
|---|
| 2025.12.03 | ₩10,228 | ₩10,254 | ₩9,399 | ₩9,439 | -7.71% | 874.5만 |
|---|
| 2025.12.02 | ₩10,428 | ₩12,006 | ₩9,586 | ₩10,308 | -1.15% | 905.2만 |
|---|
| 2025.12.01 | ₩10,562 | ₩10,829 | ₩10,295 | ₩10,428 | -1.27% | 538.5만 |
|---|
| 2025.11.28 | ₩11,899 | ₩12,033 | ₩10,696 | ₩10,829 | -8.99% | 985.6만 |
|---|
| 2025.11.26 | ₩13,370 | ₩14,172 | ₩13,236 | ₩13,771 | +3.00% | 392만 |
|---|
| 2025.11.25 | ₩12,835 | ₩13,637 | ₩12,300 | ₩13,102 | +2.08% | 194.9만 |
|---|
| 2025.11.24 | ₩12,434 | ₩13,503 | ₩12,300 | ₩12,969 | +4.30% | 355.6만 |
|---|
| 2025.11.21 | ₩12,166 | ₩12,701 | ₩11,765 | ₩12,166 | 0.00% | 294.4만 |
|---|
| 2025.11.20 | ₩13,503 | ₩13,904 | ₩11,899 | ₩12,033 | -10.89% | 422.2만 |
|---|
| 2025.11.19 | ₩13,771 | ₩13,904 | ₩12,434 | ₩12,835 | -6.80% | 586.7만 |
|---|
| 2025.11.18 | ₩13,503 | ₩14,038 | ₩13,370 | ₩13,771 | +1.98% | 415만 |
|---|
| 2025.11.17 | ₩14,172 | ₩14,573 | ₩13,503 | ₩13,771 | -2.83% | 487.8만 |
|---|
| 2025.11.14 | ₩14,305 | ₩15,108 | ₩14,172 | ₩14,439 | +0.93% | 592.1만 |
|---|
| 2025.11.13 | ₩15,776 | ₩16,311 | ₩14,974 | ₩15,108 | -4.24% | 550.4만 |
|---|
| 2025.11.12 | ₩17,113 | ₩17,514 | ₩16,311 | ₩16,445 | -3.91% | 343.9만 |
|---|
| 2025.11.11 | ₩17,247 | ₩17,648 | ₩16,979 | ₩17,247 | 0.00% | 302.8만 |
|---|
| 2025.11.10 | ₩17,247 | ₩17,782 | ₩16,979 | ₩17,514 | +1.55% | 420.5만 |
|---|
| 2025.11.07 | ₩16,044 | ₩16,712 | ₩15,642 | ₩16,578 | +3.33% | 381만 |
|---|
| 2025.11.06 | ₩16,979 | ₩17,113 | ₩16,044 | ₩16,177 | -4.72% | 363.5만 |
|---|
| 2025.11.05 | ₩16,578 | ₩17,514 | ₩16,578 | ₩17,113 | +3.23% | 375.7만 |
|---|
| 2025.11.04 | ₩16,578 | ₩17,113 | ₩16,177 | ₩16,578 | 0.00% | 490.2만 |
|---|
| 2025.11.03 | ₩18,049 | ₩18,049 | ₩17,247 | ₩17,514 | -2.96% | 310.1만 |
|---|
| 2025.10.31 | ₩17,380 | ₩18,183 | ₩17,380 | ₩17,915 | +3.08% | 405.2만 |
|---|
| 2025.10.30 | ₩17,915 | ₩18,183 | ₩17,113 | ₩17,247 | -3.73% | 760.8만 |
|---|
| 2025.10.29 | ₩18,316 | ₩18,985 | ₩17,915 | ₩18,183 | -0.73% | 596.3만 |
|---|
| 2025.10.28 | ₩19,653 | ₩19,653 | ₩18,316 | ₩18,450 | -6.12% | 738.2만 |
|---|
| 2025.10.27 | ₩20,455 | ₩20,455 | ₩19,119 | ₩19,653 | -3.92% | 672.3만 |
|---|
| 2025.10.24 | ₩19,921 | ₩20,455 | ₩19,787 | ₩19,921 | 0.00% | 488.8만 |
|---|
| 2025.10.23 | ₩19,252 | ₩20,589 | ₩19,119 | ₩19,787 | +2.78% | 537.8만 |
|---|
| 2025.10.22 | ₩19,653 | ₩19,787 | ₩18,717 | ₩19,386 | -1.36% | 888.1만 |
|---|
| 2025.10.21 | ₩20,723 | ₩20,857 | ₩19,787 | ₩19,787 | -4.52% | 597만 |
|---|
| 2025.10.20 | ₩20,857 | ₩21,659 | ₩20,589 | ₩20,990 | +0.64% | 563.9만 |
|---|
| 2025.10.17 | ₩19,921 | ₩20,990 | ₩19,787 | ₩20,857 | +4.70% | 681.2만 |
|---|
| 2025.10.16 | ₩22,461 | ₩22,595 | ₩20,322 | ₩20,589 | -8.33% | 828.1만 |
|---|
| 2025.10.15 | ₩22,194 | ₩24,600 | ₩20,990 | ₩22,461 | +1.20% | 1224만 |
|---|
| 2025.10.14 | ₩21,926 | ₩22,194 | ₩21,258 | ₩21,391 | -2.44% | 755.2만 |
|---|
| 2025.10.13 | ₩24,199 | ₩24,333 | ₩22,060 | ₩22,595 | -6.63% | 552.4만 |
|---|
| 2025.10.10 | ₩26,873 | ₩27,007 | ₩22,862 | ₩22,996 | -14.43% | 1522만 |
|---|