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 | ₩4,870 | ₩4,548 | ₩4,749 | -1.67% | 571.7만 |
| 2026.10.08 | ₩4,682 | ₩4,924 | ₩4,534 | ₩4,816 | +2.87% | 929.7만 |
| 2026.10.07 | ₩5,031 | ₩5,044 | ₩4,964 | ₩4,991 | -0.80% | 336.8만 |
| 2026.10.06 | ₩5,017 | ₩5,152 | ₩4,964 | ₩5,071 | +1.07% | 363만 |
| 2026.10.05 | ₩4,897 | ₩5,085 | ₩4,843 | ₩4,991 | +1.92% | 435.9만 |
| 2026.10.02 | ₩4,843 | ₩4,897 | ₩4,763 | ₩4,843 | 0.00% | 412.3만 |
| 2026.10.01 | ₩5,058 | ₩5,058 | ₩4,749 | ₩4,789 | -5.31% | 702.9만 |
| 2026.09.30 | ₩5,313 | ₩5,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,031 |
| -5.30% |
| 753.5만 |
| 2026.09.29 | ₩5,406 | ₩5,447 | ₩5,286 | ₩5,299 | -1.99% | 350.1만 |
|---|
| 2026.09.28 | ₩5,460 | ₩5,500 | ₩5,339 | ₩5,393 | -1.23% | 379.3만 |
|---|
| 2026.09.25 | ₩5,514 | ₩5,581 | ₩5,406 | ₩5,541 | +0.49% | 213.5만 |
|---|
| 2026.09.24 | ₩5,487 | ₩5,554 | ₩5,433 | ₩5,460 | -0.49% | 236.8만 |
|---|
| 2026.09.23 | ₩5,648 | ₩5,688 | ₩5,514 | ₩5,514 | -2.38% | 285.5만 |
|---|
| 2026.09.22 | ₩5,514 | ₩5,755 | ₩5,514 | ₩5,675 | +2.92% | 428.7만 |
|---|
| 2026.09.21 | ₩5,406 | ₩5,500 | ₩5,366 | ₩5,474 | +1.24% | 365.6만 |
|---|
| 2026.09.18 | ₩5,299 | ₩5,366 | ₩5,259 | ₩5,353 | +1.01% | 313.5만 |
|---|
| 2026.09.17 | ₩5,380 | ₩5,393 | ₩5,245 | ₩5,286 | -1.75% | 290.4만 |
|---|
| 2026.09.16 | ₩5,380 | ₩5,393 | ₩5,192 | ₩5,272 | -2.00% | 383.2만 |
|---|
| 2026.09.15 | ₩5,527 | ₩5,541 | ₩5,339 | ₩5,353 | -3.16% | 323.7만 |
|---|
| 2026.09.14 | ₩5,353 | ₩5,688 | ₩5,339 | ₩5,554 | +3.76% | 442.8만 |
|---|
| 2026.09.11 | ₩5,608 | ₩5,635 | ₩5,366 | ₩5,393 | -3.83% | 398.9만 |
|---|
| 2026.09.10 | ₩5,594 | ₩5,715 | ₩5,500 | ₩5,554 | -0.72% | 297.2만 |
|---|
| 2026.09.09 | ₩5,809 | ₩5,930 | ₩5,608 | ₩5,648 | -2.77% | 494.6만 |
|---|
| 2026.09.08 | ₩6,024 | ₩6,064 | ₩5,742 | ₩5,769 | -4.23% | 452.3만 |
|---|
| 2026.09.04 | ₩6,050 | ₩6,091 | ₩5,970 | ₩6,037 | -0.22% | 275.5만 |
|---|
| 2026.09.03 | ₩6,158 | ₩6,252 | ₩5,957 | ₩6,077 | -1.31% | 379.7만 |
|---|
| 2026.09.02 | ₩5,997 | ₩6,265 | ₩5,983 | ₩6,064 | +1.12% | 321.6만 |
|---|
| 2026.09.01 | ₩6,064 | ₩6,279 | ₩6,010 | ₩6,037 | -0.44% | 347.6만 |
|---|
| 2026.08.31 | ₩6,091 | ₩6,211 | ₩6,037 | ₩6,131 | +0.66% | 243.6만 |
|---|
| 2026.08.28 | ₩6,104 | ₩6,252 | ₩6,024 | ₩6,158 | +0.88% | 337만 |
|---|
| 2026.08.27 | ₩6,292 | ₩6,305 | ₩6,050 | ₩6,131 | -2.56% | 287.2만 |
|---|
| 2026.08.26 | ₩6,493 | ₩6,520 | ₩6,171 | ₩6,225 | -4.13% | 415.9만 |
|---|
| 2026.08.25 | ₩6,305 | ₩6,641 | ₩6,238 | ₩6,547 | +3.83% | 348.9만 |
|---|
| 2026.08.24 | ₩6,439 | ₩6,439 | ₩6,185 | ₩6,332 | -1.67% | 309.4만 |
|---|
| 2026.08.21 | ₩6,319 | ₩6,627 | ₩6,319 | ₩6,493 | +2.76% | 431.5만 |
|---|
| 2026.08.20 | ₩6,386 | ₩6,453 | ₩6,104 | ₩6,265 | -1.89% | 375.5만 |
|---|
| 2026.08.19 | ₩6,024 | ₩6,520 | ₩6,024 | ₩6,480 | +7.57% | 561.6만 |
|---|
| 2026.08.18 | ₩5,930 | ₩6,144 | ₩5,876 | ₩5,997 | +1.13% | 279.3만 |
|---|
| 2026.08.17 | ₩6,292 | ₩6,319 | ₩5,997 | ₩6,010 | -4.48% | 313.3만 |
|---|
| 2026.08.14 | ₩6,305 | ₩6,319 | ₩6,064 | ₩6,265 | -0.64% | 327만 |
|---|
| 2026.08.13 | ₩6,252 | ₩6,480 | ₩6,252 | ₩6,305 | +0.86% | 285.9만 |
|---|
| 2026.08.12 | ₩6,372 | ₩6,413 | ₩6,211 | ₩6,279 | -1.47% | 297.1만 |
|---|
| 2026.08.11 | ₩6,050 | ₩6,413 | ₩5,970 | ₩6,413 | +5.99% | 568.6만 |
|---|
| 2026.08.10 | ₩6,077 | ₩6,185 | ₩5,809 | ₩5,930 | -2.43% | 381만 |
|---|
| 2026.08.07 | ₩6,104 | ₩6,198 | ₩6,050 | ₩6,131 | +0.44% | 347.9만 |
|---|
| 2026.08.06 | ₩5,957 | ₩6,118 | ₩5,849 | ₩5,957 | 0.00% | 395만 |
|---|
| 2026.08.05 | ₩6,158 | ₩6,211 | ₩5,849 | ₩5,943 | -3.49% | 465.3만 |
|---|
| 2026.08.04 | ₩6,225 | ₩6,305 | ₩5,997 | ₩6,225 | 0.00% | 640.9만 |
|---|
| 2026.08.03 | ₩6,238 | ₩6,627 | ₩6,158 | ₩6,225 | -0.22% | 599.8만 |
|---|
| 2026.07.31 | ₩5,661 | ₩6,118 | ₩5,554 | ₩6,091 | +7.58% | 639.2만 |
|---|
| 2026.07.30 | ₩5,299 | ₩5,702 | ₩5,286 | ₩5,635 | +6.33% | 785.7만 |
|---|
| 2026.07.29 | ₩5,406 | ₩5,420 | ₩4,924 | ₩5,353 | -0.99% | 1236만 |
|---|
| 2026.07.28 | ₩5,366 | ₩5,500 | ₩5,339 | ₩5,406 | +0.75% | 514.4만 |
|---|
| 2026.07.27 | ₩5,245 | ₩5,474 | ₩5,245 | ₩5,406 | +3.07% | 371.9만 |
|---|
| 2026.07.24 | ₩5,366 | ₩5,393 | ₩5,098 | ₩5,205 | -3.00% | 658.2만 |
|---|
| 2026.07.23 | ₩5,527 | ₩5,541 | ₩5,272 | ₩5,353 | -3.16% | 404.5만 |
|---|
| 2026.07.22 | ₩5,728 | ₩5,796 | ₩5,581 | ₩5,581 | -2.58% | 282만 |
|---|
| 2026.07.21 | ₩5,675 | ₩5,796 | ₩5,635 | ₩5,688 | +0.24% | 407.1만 |
|---|
| 2026.07.20 | ₩5,769 | ₩5,822 | ₩5,635 | ₩5,675 | -1.63% | 299.1만 |
|---|
| 2026.07.17 | ₩5,836 | ₩5,849 | ₩5,702 | ₩5,769 | -1.15% | 239.7만 |
|---|
| 2026.07.16 | ₩5,889 | ₩5,943 | ₩5,796 | ₩5,836 | -0.91% | 303.9만 |
|---|
| 2026.07.15 | ₩5,930 | ₩6,091 | ₩5,782 | ₩5,876 | -0.90% | 354.8만 |
|---|
| 2026.07.14 | ₩5,916 | ₩6,050 | ₩5,728 | ₩5,876 | -0.68% | 343.5만 |
|---|
| 2026.07.13 | ₩5,930 | ₩6,158 | ₩5,849 | ₩5,983 | +0.90% | 381.2만 |
|---|
| 2026.07.10 | ₩5,957 | ₩6,077 | ₩5,876 | ₩5,930 | -0.45% | 313.1만 |
|---|
| 2026.07.09 | ₩5,809 | ₩5,970 | ₩5,782 | ₩5,889 | +1.39% | 318.3만 |
|---|
| 2026.07.08 | ₩5,728 | ₩5,957 | ₩5,635 | ₩5,863 | +2.34% | 401만 |
|---|
| 2026.07.07 | ₩5,970 | ₩5,970 | ₩5,715 | ₩5,782 | -3.15% | 343.3만 |
|---|
| 2026.07.06 | ₩6,171 | ₩6,252 | ₩5,849 | ₩5,876 | -4.78% | 483.4만 |
|---|
| 2026.07.02 | ₩6,010 | ₩6,507 | ₩6,010 | ₩6,198 | +3.12% | 558.8만 |
|---|
| 2026.07.01 | ₩5,943 | ₩6,144 | ₩5,742 | ₩5,943 | 0.00% | 420.6만 |
|---|
| 2026.06.30 | ₩6,144 | ₩6,211 | ₩5,970 | ₩6,024 | -1.97% | 375.3만 |
|---|
| 2026.06.29 | ₩6,305 | ₩6,386 | ₩6,050 | ₩6,185 | -1.91% | 335.6만 |
|---|
| 2026.06.26 | ₩5,983 | ₩6,252 | ₩5,943 | ₩6,225 | +4.04% | 323.8만 |
|---|
| 2026.06.25 | ₩6,131 | ₩6,211 | ₩5,916 | ₩5,983 | -2.41% | 356.1만 |
|---|
| 2026.06.24 | ₩6,144 | ₩6,292 | ₩6,104 | ₩6,158 | +0.22% | 286.5만 |
|---|
| 2026.06.23 | ₩6,064 | ₩6,346 | ₩6,064 | ₩6,185 | +1.99% | 262.6만 |
|---|
| 2026.06.22 | ₩6,279 | ₩6,480 | ₩6,144 | ₩6,158 | -1.92% | 352.6만 |
|---|
| 2026.06.18 | ₩6,372 | ₩6,439 | ₩6,211 | ₩6,346 | -0.42% | 356만 |
|---|
| 2026.06.17 | ₩6,587 | ₩6,668 | ₩6,319 | ₩6,372 | -3.26% | 410.7만 |
|---|
| 2026.06.16 | ₩6,735 | ₩6,909 | ₩6,507 | ₩6,547 | -2.79% | 351.8만 |
|---|
| 2026.06.15 | ₩6,802 | ₩6,963 | ₩6,654 | ₩6,721 | -1.18% | 390.1만 |
|---|
| 2026.06.12 | ₩6,882 | ₩6,949 | ₩6,627 | ₩6,681 | -2.92% | 317.1만 |
|---|
| 2026.06.11 | ₩6,721 | ₩6,882 | ₩6,574 | ₩6,869 | +2.20% | 279.3만 |
|---|
| 2026.06.10 | ₩6,855 | ₩7,137 | ₩6,735 | ₩6,735 | -1.76% | 316만 |
|---|
| 2026.06.09 | ₩6,735 | ₩7,325 | ₩6,721 | ₩6,936 | +2.99% | 491.2만 |
|---|
| 2026.06.08 | ₩6,708 | ₩6,882 | ₩6,547 | ₩6,748 | +0.60% | 384.4만 |
|---|
| 2026.06.05 | ₩7,151 | ₩7,352 | ₩6,507 | ₩6,627 | -7.32% | 784.3만 |
|---|
| 2026.06.04 | ₩6,842 | ₩7,083 | ₩6,842 | ₩6,963 | +1.76% | 298.5만 |
|---|
| 2026.06.03 | ₩7,151 | ₩7,177 | ₩6,855 | ₩6,855 | -4.13% | 368.9만 |
|---|
| 2026.06.02 | ₩7,338 | ₩7,392 | ₩7,191 | ₩7,218 | -1.65% | 246.3만 |
|---|
| 2026.06.01 | ₩7,312 | ₩7,540 | ₩7,244 | ₩7,365 | +0.73% | 332.1만 |
|---|
| 2026.05.29 | ₩7,553 | ₩7,580 | ₩7,352 | ₩7,392 | -2.13% | 331.3만 |
|---|
| 2026.05.28 | ₩7,352 | ₩7,660 | ₩7,258 | ₩7,580 | +3.10% | 436.9만 |
|---|
| 2026.05.27 | ₩7,285 | ₩7,633 | ₩7,285 | ₩7,446 | +2.21% | 333.1만 |
|---|
| 2026.05.26 | ₩7,312 | ₩7,419 | ₩7,164 | ₩7,312 | 0.00% | 295.1만 |
|---|
| 2026.05.22 | ₩7,352 | ₩7,432 | ₩7,097 | ₩7,097 | -3.47% | 209.9만 |
|---|
| 2026.05.21 | ₩7,177 | ₩7,365 | ₩7,057 | ₩7,325 | +2.06% | 245.9만 |
|---|
| 2026.05.20 | ₩7,057 | ₩7,352 | ₩6,963 | ₩7,258 | +2.85% | 342.7만 |
|---|
| 2026.05.19 | ₩6,949 | ₩7,030 | ₩6,829 | ₩6,990 | +0.58% | 212.9만 |
|---|
| 2026.05.18 | ₩7,097 | ₩7,124 | ₩6,842 | ₩6,949 | -2.08% | 348.1만 |
|---|
| 2026.05.15 | ₩7,191 | ₩7,312 | ₩7,003 | ₩7,137 | -0.75% | 433.9만 |
|---|
| 2026.05.14 | ₩7,298 | ₩7,432 | ₩7,191 | ₩7,379 | +1.10% | 283.5만 |
|---|
| 2026.05.13 | ₩7,177 | ₩7,405 | ₩7,083 | ₩7,325 | +2.06% | 327.5만 |
|---|
| 2026.05.12 | ₩7,325 | ₩7,352 | ₩7,164 | ₩7,258 | -0.92% | 280.2만 |
|---|
| 2026.05.11 | ₩7,379 | ₩7,540 | ₩7,338 | ₩7,392 | +0.18% | 361.6만 |
|---|
| 2026.05.08 | ₩7,580 | ₩7,593 | ₩7,352 | ₩7,459 | -1.59% | 439.2만 |
|---|
| 2026.05.07 | ₩7,714 | ₩7,862 | ₩7,499 | ₩7,593 | -1.57% | 402.8만 |
|---|
| 2026.05.06 | ₩7,754 | ₩7,915 | ₩7,674 | ₩7,727 | -0.35% | 441.2만 |
|---|
| 2026.05.05 | ₩7,929 | ₩7,996 | ₩7,593 | ₩7,633 | -3.72% | 626.6만 |
|---|
| 2026.05.04 | ₩8,251 | ₩8,479 | ₩7,902 | ₩7,915 | -4.07% | 632.6만 |
|---|
| 2026.05.01 | ₩8,371 | ₩8,492 | ₩8,130 | ₩8,264 | -1.28% | 411.4만 |
|---|
| 2026.04.30 | ₩8,264 | ₩8,438 | ₩8,170 | ₩8,371 | +1.30% | 449.4만 |
|---|
| 2026.04.29 | ₩8,640 | ₩8,680 | ₩8,023 | ₩8,237 | -4.66% | 732.2만 |
|---|
| 2026.04.28 | ₩9,015 | ₩9,163 | ₩8,760 | ₩8,801 | -2.38% | 455.2만 |
|---|
| 2026.04.27 | ₩8,988 | ₩9,337 | ₩8,707 | ₩9,243 | +2.84% | 713.3만 |
|---|
| 2026.04.24 | ₩9,217 | ₩9,284 | ₩8,921 | ₩9,056 | -1.75% | 856.7만 |
|---|
| 2026.04.23 | ₩12,477 | ₩12,530 | ₩9,149 | ₩9,310 | -25.38% | 4282.9만 |
|---|
| 2026.04.22 | ₩9,404 | ₩10,947 | ₩9,337 | ₩10,558 | +12.27% | 2940.6만 |
|---|
| 2026.04.21 | ₩9,579 | ₩9,592 | ₩9,109 | ₩9,243 | -3.50% | 428.5만 |
|---|
| 2026.04.20 | ₩9,163 | ₩9,699 | ₩9,136 | ₩9,592 | +4.69% | 521.6만 |
|---|
| 2026.04.17 | ₩9,351 | ₩9,619 | ₩9,203 | ₩9,203 | -1.58% | 354.1만 |
|---|
| 2026.04.16 | ₩9,351 | ₩9,378 | ₩9,015 | ₩9,109 | -2.58% | 271.9만 |
|---|
| 2026.04.15 | ₩9,069 | ₩9,364 | ₩9,042 | ₩9,324 | +2.81% | 291.3만 |
|---|
| 2026.04.14 | ₩9,257 | ₩9,512 | ₩9,136 | ₩9,270 | +0.14% | 261.5만 |
|---|
| 2026.04.13 | ₩8,693 | ₩9,096 | ₩8,532 | ₩9,015 | +3.70% | 285.8만 |
|---|
| 2026.04.10 | ₩9,069 | ₩9,284 | ₩8,787 | ₩8,814 | -2.81% | 182.9만 |
|---|
| 2026.04.09 | ₩9,002 | ₩9,217 | ₩8,747 | ₩9,015 | +0.15% | 237.5만 |
|---|
| 2026.04.08 | ₩9,123 | ₩9,310 | ₩8,948 | ₩9,056 | -0.74% | 316.1만 |
|---|
| 2026.04.07 | ₩8,774 | ₩8,895 | ₩8,559 | ₩8,666 | -1.22% | 231.8만 |
|---|
| 2026.04.06 | ₩8,881 | ₩9,324 | ₩8,720 | ₩8,935 | +0.60% | 363.6만 |
|---|
| 2026.04.02 | ₩8,143 | ₩8,935 | ₩7,902 | ₩8,787 | +7.91% | 571만 |
|---|
| 2026.04.01 | ₩8,868 | ₩9,096 | ₩8,130 | ₩8,237 | -7.11% | 563만 |
|---|
| 2026.03.31 | ₩8,090 | ₩8,680 | ₩8,090 | ₩8,680 | +7.30% | 379.5만 |
|---|
| 2026.03.30 | ₩8,479 | ₩8,586 | ₩7,955 | ₩8,036 | -5.22% | 277만 |
|---|
| 2026.03.27 | ₩8,774 | ₩8,921 | ₩8,425 | ₩8,479 | -3.36% | 205.4만 |
|---|
| 2026.03.26 | ₩9,270 | ₩9,310 | ₩8,747 | ₩8,774 | -5.35% | 192.8만 |
|---|
| 2026.03.25 | ₩9,069 | ₩9,498 | ₩9,056 | ₩9,310 | +2.66% | 314.5만 |
|---|
| 2026.03.24 | ₩8,599 | ₩9,015 | ₩8,465 | ₩8,935 | +3.90% | 162.6만 |
|---|
| 2026.03.23 | ₩8,385 | ₩8,720 | ₩8,210 | ₩8,653 | +3.20% | 259.1만 |
|---|
| 2026.03.20 | ₩8,895 | ₩8,895 | ₩8,251 | ₩8,331 | -6.33% | 351.4만 |
|---|
| 2026.03.19 | ₩8,827 | ₩9,002 | ₩8,666 | ₩8,935 | +1.22% | 237.8만 |
|---|
| 2026.03.18 | ₩9,257 | ₩9,324 | ₩9,015 | ₩9,029 | -2.46% | 177.7만 |
|---|
| 2026.03.17 | ₩9,297 | ₩9,498 | ₩9,203 | ₩9,324 | +0.29% | 171.2만 |
|---|
| 2026.03.16 | ₩9,364 | ₩9,512 | ₩9,217 | ₩9,257 | -1.15% | 164.6만 |
|---|
| 2026.03.13 | ₩9,391 | ₩9,579 | ₩9,136 | ₩9,243 | -1.57% | 186.9만 |
|---|
| 2026.03.12 | ₩9,552 | ₩9,713 | ₩9,297 | ₩9,324 | -2.39% | 243.7만 |
|---|
| 2026.03.11 | ₩9,659 | ₩9,995 | ₩9,619 | ₩9,686 | +0.28% | 199.2만 |
|---|
| 2026.03.10 | ₩9,874 | ₩10,062 | ₩9,619 | ₩9,659 | -2.17% | 256.6만 |
|---|
| 2026.03.09 | ₩9,498 | ₩9,928 | ₩9,163 | ₩9,860 | +3.81% | 330.7만 |
|---|
| 2026.03.06 | ₩9,351 | ₩9,793 | ₩9,203 | ₩9,673 | +3.44% | 271.4만 |
|---|
| 2026.03.05 | ₩9,793 | ₩9,901 | ₩9,351 | ₩9,471 | -3.29% | 352.8만 |
|---|
| 2026.03.04 | ₩9,860 | ₩10,290 | ₩9,767 | ₩9,793 | -0.68% | 243.2만 |
|---|
| 2026.03.03 | ₩9,928 | ₩10,115 | ₩9,686 | ₩9,874 | -0.54% | 407.8만 |
|---|
| 2026.03.02 | ₩10,089 | ₩10,397 | ₩9,914 | ₩10,196 | +1.06% | 279.6만 |
|---|
| 2026.02.27 | ₩10,478 | ₩10,746 | ₩10,424 | ₩10,558 | +0.77% | 250.8만 |
|---|
| 2026.02.26 | ₩10,451 | ₩10,773 | ₩10,411 | ₩10,719 | +2.57% | 218.7만 |
|---|
| 2026.02.25 | ₩10,732 | ₩10,853 | ₩10,464 | ₩10,504 | -2.13% | 174.3만 |
|---|
| 2026.02.24 | ₩10,075 | ₩10,692 | ₩10,075 | ₩10,625 | +5.46% | 224.7만 |
|---|
| 2026.02.23 | ₩10,263 | ₩10,290 | ₩9,981 | ₩10,129 | -1.31% | 293.6만 |
|---|
| 2026.02.20 | ₩10,518 | ₩10,679 | ₩10,276 | ₩10,397 | -1.15% | 255.9만 |
|---|
| 2026.02.19 | ₩10,102 | ₩10,612 | ₩9,968 | ₩10,585 | +4.78% | 230.8만 |
|---|
| 2026.02.18 | ₩9,928 | ₩10,585 | ₩9,834 | ₩10,169 | +2.43% | 297.9만 |
|---|
| 2026.02.17 | ₩10,008 | ₩10,196 | ₩9,740 | ₩10,075 | +0.67% | 241.6만 |
|---|
| 2026.02.13 | ₩10,089 | ₩10,397 | ₩9,981 | ₩10,075 | -0.13% | 294.8만 |
|---|
| 2026.02.12 | ₩10,263 | ₩10,518 | ₩9,941 | ₩10,048 | -2.09% | 183.4만 |
|---|
| 2026.02.11 | ₩10,531 | ₩10,571 | ₩9,995 | ₩10,223 | -2.93% | 249.2만 |
|---|
| 2026.02.10 | ₩10,343 | ₩11,148 | ₩10,196 | ₩10,504 | +1.56% | 323.1만 |
|---|
| 2026.02.09 | ₩10,048 | ₩10,451 | ₩9,954 | ₩10,330 | +2.80% | 241.6만 |
|---|
| 2026.02.06 | ₩9,659 | ₩10,263 | ₩9,606 | ₩10,169 | +5.28% | 311.1만 |
|---|
| 2026.02.05 | ₩9,954 | ₩10,035 | ₩9,351 | ₩9,458 | -4.99% | 380.3만 |
|---|
| 2026.02.04 | ₩10,451 | ₩10,773 | ₩9,874 | ₩10,196 | -2.44% | 405만 |
|---|
| 2026.02.03 | ₩10,129 | ₩10,558 | ₩10,048 | ₩10,437 | +3.05% | 381.7만 |
|---|
| 2026.02.02 | ₩9,995 | ₩10,263 | ₩9,901 | ₩9,981 | -0.13% | 266.1만 |
|---|
| 2026.01.30 | ₩10,129 | ₩10,290 | ₩9,995 | ₩10,008 | -1.19% | 283.1만 |
|---|
| 2026.01.29 | ₩10,397 | ₩10,545 | ₩10,129 | ₩10,223 | -1.68% | 323.9만 |
|---|
| 2026.01.28 | ₩11,256 | ₩11,350 | ₩10,491 | ₩10,531 | -6.44% | 667만 |
|---|
| 2026.01.27 | ₩11,712 | ₩11,752 | ₩11,269 | ₩11,296 | -3.55% | 375.8만 |
|---|
| 2026.01.26 | ₩12,034 | ₩12,087 | ₩11,645 | ₩11,712 | -2.68% | 267.6만 |
|---|
| 2026.01.23 | ₩12,155 | ₩12,477 | ₩11,967 | ₩12,141 | -0.11% | 273.8만 |
|---|
| 2026.01.22 | ₩11,792 | ₩12,490 | ₩11,752 | ₩12,248 | +3.87% | 360.9만 |
|---|
| 2026.01.21 | ₩11,739 | ₩12,034 | ₩11,551 | ₩11,631 | -0.91% | 366.2만 |
|---|
| 2026.01.20 | ₩12,074 | ₩12,302 | ₩11,631 | ₩11,739 | -2.78% | 610.5만 |
|---|
| 2026.01.16 | ₩12,892 | ₩12,986 | ₩12,557 | ₩12,691 | -1.56% | 301.2만 |
|---|
| 2026.01.15 | ₩13,053 | ₩13,590 | ₩12,892 | ₩13,027 | -0.21% | 444.3만 |
|---|
| 2026.01.14 | ₩12,557 | ₩13,469 | ₩12,544 | ₩13,281 | +5.77% | 557.5만 |
|---|
| 2026.01.13 | ₩12,570 | ₩12,986 | ₩12,342 | ₩12,597 | +0.21% | 530.7만 |
|---|
| 2026.01.12 | ₩12,141 | ₩13,349 | ₩11,913 | ₩12,477 | +2.76% | 907.1만 |
|---|
| 2026.01.09 | ₩13,483 | ₩13,550 | ₩12,235 | ₩12,316 | -8.66% | 1694.3만 |
|---|
| 2026.01.08 | ₩11,967 | ₩12,356 | ₩11,792 | ₩12,248 | +2.35% | 883.9만 |
|---|
| 2026.01.07 | ₩12,423 | ₩12,436 | ₩11,994 | ₩12,061 | -2.92% | 512.8만 |
|---|
| 2026.01.06 | ₩12,745 | ₩12,825 | ₩11,819 | ₩12,423 | -2.53% | 718.7만 |
|---|
| 2026.01.05 | ₩13,094 | ₩13,094 | ₩12,463 | ₩12,745 | -2.66% | 587.2만 |
|---|
| 2026.01.02 | ₩12,383 | ₩13,214 | ₩12,342 | ₩13,040 | +5.31% | 622.8만 |
|---|
| 2025.12.31 | ₩11,980 | ₩12,409 | ₩11,859 | ₩12,114 | +1.12% | 536만 |
|---|
| 2025.12.30 | ₩12,383 | ₩12,812 | ₩12,034 | ₩12,101 | -2.28% | 679.4만 |
|---|
| 2025.12.29 | ₩12,678 | ₩13,134 | ₩12,316 | ₩12,423 | -2.01% | 565.6만 |
|---|
| 2025.12.26 | ₩13,550 | ₩13,577 | ₩12,772 | ₩12,879 | -4.95% | 659.6만 |
|---|
| 2025.12.24 | ₩14,368 | ₩14,368 | ₩13,375 | ₩13,617 | -5.23% | 453.4만 |
|---|
| 2025.12.23 | ₩13,684 | ₩14,690 | ₩13,174 | ₩14,127 | +3.24% | 1359.6만 |
|---|
| 2025.12.22 | ₩14,918 | ₩15,213 | ₩13,925 | ₩13,979 | -6.29% | 1135.1만 |
|---|
| 2025.12.19 | ₩16,246 | ₩16,354 | ₩14,757 | ₩14,972 | -7.84% | 2255.5만 |
|---|
| 2025.12.18 | ₩18,111 | ₩21,062 | ₩16,219 | ₩16,555 | -8.59% | 6793.6만 |
|---|
| 2025.12.17 | ₩19,010 | ₩19,721 | ₩17,078 | ₩17,279 | -9.10% | 3085.5만 |
|---|
| 2025.12.16 | ₩14,100 | ₩19,520 | ₩14,086 | ₩18,701 | +32.64% | 4741.2만 |
|---|
| 2025.12.15 | ₩16,622 | ₩16,890 | ₩14,449 | ₩14,663 | -11.78% | 4103.1만 |
|---|
| 2025.12.12 | ₩15,616 | ₩16,649 | ₩13,791 | ₩16,300 | +4.38% | 8419.8만 |
|---|
| 2025.12.11 | ₩10,893 | ₩11,524 | ₩10,840 | ₩11,309 | +3.82% | 652.6만 |
|---|
| 2025.12.10 | ₩10,773 | ₩11,591 | ₩10,531 | ₩11,081 | +2.86% | 643.9만 |
|---|
| 2025.12.09 | ₩9,606 | ₩10,974 | ₩9,525 | ₩10,853 | +12.99% | 863.4만 |
|---|
| 2025.12.08 | ₩9,820 | ₩10,089 | ₩9,579 | ₩9,659 | -1.64% | 412.5만 |
|---|
| 2025.12.05 | ₩9,726 | ₩10,035 | ₩9,471 | ₩9,860 | +1.38% | 820.5만 |
|---|
| 2025.12.04 | ₩9,458 | ₩9,901 | ₩9,257 | ₩9,686 | +2.41% | 901.6만 |
|---|
| 2025.12.03 | ₩10,263 | ₩10,290 | ₩9,431 | ₩9,471 | -7.71% | 874.5만 |
|---|
| 2025.12.02 | ₩10,464 | ₩12,047 | ₩9,619 | ₩10,343 | -1.15% | 905.2만 |
|---|
| 2025.12.01 | ₩10,598 | ₩10,867 | ₩10,330 | ₩10,464 | -1.27% | 538.5만 |
|---|
| 2025.11.28 | ₩11,940 | ₩12,074 | ₩10,732 | ₩10,867 | -8.99% | 985.6만 |
|---|
| 2025.11.26 | ₩13,416 | ₩14,221 | ₩13,281 | ₩13,818 | +3.00% | 392만 |
|---|
| 2025.11.25 | ₩12,879 | ₩13,684 | ₩12,342 | ₩13,147 | +2.08% | 194.9만 |
|---|
| 2025.11.24 | ₩12,477 | ₩13,550 | ₩12,342 | ₩13,013 | +4.30% | 355.6만 |
|---|
| 2025.11.21 | ₩12,208 | ₩12,745 | ₩11,806 | ₩12,208 | 0.00% | 294.4만 |
|---|
| 2025.11.20 | ₩13,550 | ₩13,952 | ₩11,940 | ₩12,074 | -10.89% | 422.2만 |
|---|
| 2025.11.19 | ₩13,818 | ₩13,952 | ₩12,477 | ₩12,879 | -6.80% | 586.7만 |
|---|
| 2025.11.18 | ₩13,550 | ₩14,086 | ₩13,416 | ₩13,818 | +1.98% | 415만 |
|---|
| 2025.11.17 | ₩14,221 | ₩14,623 | ₩13,550 | ₩13,818 | -2.83% | 487.8만 |
|---|
| 2025.11.14 | ₩14,355 | ₩15,160 | ₩14,221 | ₩14,489 | +0.93% | 592.1만 |
|---|
| 2025.11.13 | ₩15,830 | ₩16,367 | ₩15,025 | ₩15,160 | -4.24% | 550.4만 |
|---|
| 2025.11.12 | ₩17,172 | ₩17,574 | ₩16,367 | ₩16,501 | -3.91% | 343.9만 |
|---|
| 2025.11.11 | ₩17,306 | ₩17,709 | ₩17,038 | ₩17,306 | 0.00% | 302.8만 |
|---|
| 2025.11.10 | ₩17,306 | ₩17,843 | ₩17,038 | ₩17,574 | +1.55% | 420.5만 |
|---|
| 2025.11.07 | ₩16,099 | ₩16,770 | ₩15,696 | ₩16,635 | +3.33% | 381만 |
|---|
| 2025.11.06 | ₩17,038 | ₩17,172 | ₩16,099 | ₩16,233 | -4.72% | 363.5만 |
|---|
| 2025.11.05 | ₩16,635 | ₩17,574 | ₩16,635 | ₩17,172 | +3.23% | 375.7만 |
|---|
| 2025.11.04 | ₩16,635 | ₩17,172 | ₩16,233 | ₩16,635 | 0.00% | 490.2만 |
|---|
| 2025.11.03 | ₩18,111 | ₩18,111 | ₩17,306 | ₩17,574 | -2.96% | 310.1만 |
|---|
| 2025.10.31 | ₩17,440 | ₩18,245 | ₩17,440 | ₩17,977 | +3.08% | 405.2만 |
|---|
| 2025.10.30 | ₩17,977 | ₩18,245 | ₩17,172 | ₩17,306 | -3.73% | 760.8만 |
|---|
| 2025.10.29 | ₩18,379 | ₩19,050 | ₩17,977 | ₩18,245 | -0.73% | 596.3만 |
|---|
| 2025.10.28 | ₩19,721 | ₩19,721 | ₩18,379 | ₩18,514 | -6.12% | 738.2만 |
|---|
| 2025.10.27 | ₩20,526 | ₩20,526 | ₩19,184 | ₩19,721 | -3.92% | 672.3만 |
|---|
| 2025.10.24 | ₩19,989 | ₩20,526 | ₩19,855 | ₩19,989 | 0.00% | 488.8만 |
|---|
| 2025.10.23 | ₩19,318 | ₩20,660 | ₩19,184 | ₩19,855 | +2.78% | 537.8만 |
|---|
| 2025.10.22 | ₩19,721 | ₩19,855 | ₩18,782 | ₩19,453 | -1.36% | 888.1만 |
|---|
| 2025.10.21 | ₩20,794 | ₩20,928 | ₩19,855 | ₩19,855 | -4.52% | 597만 |
|---|
| 2025.10.20 | ₩20,928 | ₩21,733 | ₩20,660 | ₩21,062 | +0.64% | 563.9만 |
|---|
| 2025.10.17 | ₩19,989 | ₩21,062 | ₩19,855 | ₩20,928 | +4.70% | 681.2만 |
|---|
| 2025.10.16 | ₩22,538 | ₩22,672 | ₩20,392 | ₩20,660 | -8.33% | 828.1만 |
|---|
| 2025.10.15 | ₩22,270 | ₩24,685 | ₩21,062 | ₩22,538 | +1.20% | 1224만 |
|---|
| 2025.10.14 | ₩22,002 | ₩22,270 | ₩21,331 | ₩21,465 | -2.44% | 755.2만 |
|---|
| 2025.10.13 | ₩24,282 | ₩24,416 | ₩22,136 | ₩22,672 | -6.63% | 552.4만 |
|---|
| 2025.10.10 | ₩26,965 | ₩27,100 | ₩22,941 | ₩23,075 | -14.43% | 1522만 |
|---|