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 | ₩4,828 | ₩4,869 | ₩4,547 | ₩4,748 | -1.67% | 571.7만 |
| 2026.10.08 | ₩4,681 | ₩4,922 | ₩4,533 | ₩4,815 | +2.87% | 929.7만 |
| 2026.10.07 | ₩5,030 | ₩5,043 | ₩4,963 | ₩4,989 | -0.80% | 336.8만 |
| 2026.10.06 | ₩5,016 | ₩5,150 | ₩4,963 | ₩5,070 | +1.07% | 363만 |
| 2026.10.05 | ₩4,896 | ₩5,083 | ₩4,842 | ₩4,989 | +1.92% | 435.9만 |
| 2026.10.02 | ₩4,842 | ₩4,896 | ₩4,761 | ₩4,842 | 0.00% | 412.3만 |
| 2026.10.01 | ₩5,056 | ₩5,056 | ₩4,748 | ₩4,788 | -5.31% | 702.9만 |
| 2026.09.30 | ₩5,311 | ₩5,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,030 |
| -5.30% |
| 753.5만 |
| 2026.09.29 | ₩5,405 | ₩5,445 | ₩5,284 | ₩5,298 | -1.99% | 350.1만 |
|---|
| 2026.09.28 | ₩5,459 | ₩5,499 | ₩5,338 | ₩5,392 | -1.23% | 379.3만 |
|---|
| 2026.09.25 | ₩5,512 | ₩5,580 | ₩5,405 | ₩5,539 | +0.49% | 213.5만 |
|---|
| 2026.09.24 | ₩5,486 | ₩5,553 | ₩5,432 | ₩5,459 | -0.49% | 236.8만 |
|---|
| 2026.09.23 | ₩5,647 | ₩5,687 | ₩5,512 | ₩5,512 | -2.38% | 285.5만 |
|---|
| 2026.09.22 | ₩5,512 | ₩5,754 | ₩5,512 | ₩5,673 | +2.92% | 428.7만 |
|---|
| 2026.09.21 | ₩5,405 | ₩5,499 | ₩5,365 | ₩5,472 | +1.24% | 365.6만 |
|---|
| 2026.09.18 | ₩5,298 | ₩5,365 | ₩5,258 | ₩5,352 | +1.01% | 313.5만 |
|---|
| 2026.09.17 | ₩5,378 | ₩5,392 | ₩5,244 | ₩5,284 | -1.75% | 290.4만 |
|---|
| 2026.09.16 | ₩5,378 | ₩5,392 | ₩5,191 | ₩5,271 | -2.00% | 383.2만 |
|---|
| 2026.09.15 | ₩5,526 | ₩5,539 | ₩5,338 | ₩5,352 | -3.16% | 323.7만 |
|---|
| 2026.09.14 | ₩5,352 | ₩5,687 | ₩5,338 | ₩5,553 | +3.76% | 442.8만 |
|---|
| 2026.09.11 | ₩5,606 | ₩5,633 | ₩5,365 | ₩5,392 | -3.83% | 398.9만 |
|---|
| 2026.09.10 | ₩5,593 | ₩5,714 | ₩5,499 | ₩5,553 | -0.72% | 297.2만 |
|---|
| 2026.09.09 | ₩5,808 | ₩5,928 | ₩5,606 | ₩5,647 | -2.77% | 494.6만 |
|---|
| 2026.09.08 | ₩6,022 | ₩6,062 | ₩5,741 | ₩5,767 | -4.23% | 452.3만 |
|---|
| 2026.09.04 | ₩6,049 | ₩6,089 | ₩5,969 | ₩6,036 | -0.22% | 275.5만 |
|---|
| 2026.09.03 | ₩6,156 | ₩6,250 | ₩5,955 | ₩6,076 | -1.31% | 379.7만 |
|---|
| 2026.09.02 | ₩5,995 | ₩6,264 | ₩5,982 | ₩6,062 | +1.12% | 321.6만 |
|---|
| 2026.09.01 | ₩6,062 | ₩6,277 | ₩6,009 | ₩6,036 | -0.44% | 347.6만 |
|---|
| 2026.08.31 | ₩6,089 | ₩6,210 | ₩6,036 | ₩6,129 | +0.66% | 243.6만 |
|---|
| 2026.08.28 | ₩6,103 | ₩6,250 | ₩6,022 | ₩6,156 | +0.88% | 337만 |
|---|
| 2026.08.27 | ₩6,290 | ₩6,304 | ₩6,049 | ₩6,129 | -2.56% | 287.2만 |
|---|
| 2026.08.26 | ₩6,492 | ₩6,518 | ₩6,170 | ₩6,223 | -4.13% | 415.9만 |
|---|
| 2026.08.25 | ₩6,304 | ₩6,639 | ₩6,237 | ₩6,545 | +3.83% | 348.9만 |
|---|
| 2026.08.24 | ₩6,438 | ₩6,438 | ₩6,183 | ₩6,331 | -1.67% | 309.4만 |
|---|
| 2026.08.21 | ₩6,317 | ₩6,626 | ₩6,317 | ₩6,492 | +2.76% | 431.5만 |
|---|
| 2026.08.20 | ₩6,384 | ₩6,451 | ₩6,103 | ₩6,264 | -1.89% | 375.5만 |
|---|
| 2026.08.19 | ₩6,022 | ₩6,518 | ₩6,022 | ₩6,478 | +7.57% | 561.6만 |
|---|
| 2026.08.18 | ₩5,928 | ₩6,143 | ₩5,875 | ₩5,995 | +1.13% | 279.3만 |
|---|
| 2026.08.17 | ₩6,290 | ₩6,317 | ₩5,995 | ₩6,009 | -4.48% | 313.3만 |
|---|
| 2026.08.14 | ₩6,304 | ₩6,317 | ₩6,062 | ₩6,264 | -0.64% | 327만 |
|---|
| 2026.08.13 | ₩6,250 | ₩6,478 | ₩6,250 | ₩6,304 | +0.86% | 285.9만 |
|---|
| 2026.08.12 | ₩6,371 | ₩6,411 | ₩6,210 | ₩6,277 | -1.47% | 297.1만 |
|---|
| 2026.08.11 | ₩6,049 | ₩6,411 | ₩5,969 | ₩6,411 | +5.99% | 568.6만 |
|---|
| 2026.08.10 | ₩6,076 | ₩6,183 | ₩5,808 | ₩5,928 | -2.43% | 381만 |
|---|
| 2026.08.07 | ₩6,103 | ₩6,197 | ₩6,049 | ₩6,129 | +0.44% | 347.9만 |
|---|
| 2026.08.06 | ₩5,955 | ₩6,116 | ₩5,848 | ₩5,955 | 0.00% | 395만 |
|---|
| 2026.08.05 | ₩6,156 | ₩6,210 | ₩5,848 | ₩5,942 | -3.49% | 465.3만 |
|---|
| 2026.08.04 | ₩6,223 | ₩6,304 | ₩5,995 | ₩6,223 | 0.00% | 640.9만 |
|---|
| 2026.08.03 | ₩6,237 | ₩6,626 | ₩6,156 | ₩6,223 | -0.22% | 599.8만 |
|---|
| 2026.07.31 | ₩5,660 | ₩6,116 | ₩5,553 | ₩6,089 | +7.58% | 639.2만 |
|---|
| 2026.07.30 | ₩5,298 | ₩5,700 | ₩5,284 | ₩5,633 | +6.33% | 785.7만 |
|---|
| 2026.07.29 | ₩5,405 | ₩5,419 | ₩4,922 | ₩5,352 | -0.99% | 1236만 |
|---|
| 2026.07.28 | ₩5,365 | ₩5,499 | ₩5,338 | ₩5,405 | +0.75% | 514.4만 |
|---|
| 2026.07.27 | ₩5,244 | ₩5,472 | ₩5,244 | ₩5,405 | +3.07% | 371.9만 |
|---|
| 2026.07.24 | ₩5,365 | ₩5,392 | ₩5,097 | ₩5,204 | -3.00% | 658.2만 |
|---|
| 2026.07.23 | ₩5,526 | ₩5,539 | ₩5,271 | ₩5,352 | -3.16% | 404.5만 |
|---|
| 2026.07.22 | ₩5,727 | ₩5,794 | ₩5,580 | ₩5,580 | -2.58% | 282만 |
|---|
| 2026.07.21 | ₩5,673 | ₩5,794 | ₩5,633 | ₩5,687 | +0.24% | 407.1만 |
|---|
| 2026.07.20 | ₩5,767 | ₩5,821 | ₩5,633 | ₩5,673 | -1.63% | 299.1만 |
|---|
| 2026.07.17 | ₩5,834 | ₩5,848 | ₩5,700 | ₩5,767 | -1.15% | 239.7만 |
|---|
| 2026.07.16 | ₩5,888 | ₩5,942 | ₩5,794 | ₩5,834 | -0.91% | 303.9만 |
|---|
| 2026.07.15 | ₩5,928 | ₩6,089 | ₩5,781 | ₩5,875 | -0.90% | 354.8만 |
|---|
| 2026.07.14 | ₩5,915 | ₩6,049 | ₩5,727 | ₩5,875 | -0.68% | 343.5만 |
|---|
| 2026.07.13 | ₩5,928 | ₩6,156 | ₩5,848 | ₩5,982 | +0.90% | 381.2만 |
|---|
| 2026.07.10 | ₩5,955 | ₩6,076 | ₩5,875 | ₩5,928 | -0.45% | 313.1만 |
|---|
| 2026.07.09 | ₩5,808 | ₩5,969 | ₩5,781 | ₩5,888 | +1.39% | 318.3만 |
|---|
| 2026.07.08 | ₩5,727 | ₩5,955 | ₩5,633 | ₩5,861 | +2.34% | 401만 |
|---|
| 2026.07.07 | ₩5,969 | ₩5,969 | ₩5,714 | ₩5,781 | -3.15% | 343.3만 |
|---|
| 2026.07.06 | ₩6,170 | ₩6,250 | ₩5,848 | ₩5,875 | -4.78% | 483.4만 |
|---|
| 2026.07.02 | ₩6,009 | ₩6,505 | ₩6,009 | ₩6,197 | +3.12% | 558.8만 |
|---|
| 2026.07.01 | ₩5,942 | ₩6,143 | ₩5,741 | ₩5,942 | 0.00% | 420.6만 |
|---|
| 2026.06.30 | ₩6,143 | ₩6,210 | ₩5,969 | ₩6,022 | -1.97% | 375.3만 |
|---|
| 2026.06.29 | ₩6,304 | ₩6,384 | ₩6,049 | ₩6,183 | -1.91% | 335.6만 |
|---|
| 2026.06.26 | ₩5,982 | ₩6,250 | ₩5,942 | ₩6,223 | +4.04% | 323.8만 |
|---|
| 2026.06.25 | ₩6,129 | ₩6,210 | ₩5,915 | ₩5,982 | -2.41% | 356.1만 |
|---|
| 2026.06.24 | ₩6,143 | ₩6,290 | ₩6,103 | ₩6,156 | +0.22% | 286.5만 |
|---|
| 2026.06.23 | ₩6,062 | ₩6,344 | ₩6,062 | ₩6,183 | +1.99% | 262.6만 |
|---|
| 2026.06.22 | ₩6,277 | ₩6,478 | ₩6,143 | ₩6,156 | -1.92% | 352.6만 |
|---|
| 2026.06.18 | ₩6,371 | ₩6,438 | ₩6,210 | ₩6,344 | -0.42% | 356만 |
|---|
| 2026.06.17 | ₩6,585 | ₩6,666 | ₩6,317 | ₩6,371 | -3.26% | 410.7만 |
|---|
| 2026.06.16 | ₩6,733 | ₩6,907 | ₩6,505 | ₩6,545 | -2.79% | 351.8만 |
|---|
| 2026.06.15 | ₩6,800 | ₩6,961 | ₩6,653 | ₩6,720 | -1.18% | 390.1만 |
|---|
| 2026.06.12 | ₩6,881 | ₩6,948 | ₩6,626 | ₩6,679 | -2.92% | 317.1만 |
|---|
| 2026.06.11 | ₩6,720 | ₩6,881 | ₩6,572 | ₩6,867 | +2.20% | 279.3만 |
|---|
| 2026.06.10 | ₩6,854 | ₩7,135 | ₩6,733 | ₩6,733 | -1.76% | 316만 |
|---|
| 2026.06.09 | ₩6,733 | ₩7,323 | ₩6,720 | ₩6,934 | +2.99% | 491.2만 |
|---|
| 2026.06.08 | ₩6,706 | ₩6,881 | ₩6,545 | ₩6,746 | +0.60% | 384.4만 |
|---|
| 2026.06.05 | ₩7,149 | ₩7,350 | ₩6,505 | ₩6,626 | -7.32% | 784.3만 |
|---|
| 2026.06.04 | ₩6,840 | ₩7,082 | ₩6,840 | ₩6,961 | +1.76% | 298.5만 |
|---|
| 2026.06.03 | ₩7,149 | ₩7,176 | ₩6,854 | ₩6,854 | -4.13% | 368.9만 |
|---|
| 2026.06.02 | ₩7,337 | ₩7,390 | ₩7,189 | ₩7,216 | -1.65% | 246.3만 |
|---|
| 2026.06.01 | ₩7,310 | ₩7,538 | ₩7,243 | ₩7,363 | +0.73% | 332.1만 |
|---|
| 2026.05.29 | ₩7,551 | ₩7,578 | ₩7,350 | ₩7,390 | -2.13% | 331.3만 |
|---|
| 2026.05.28 | ₩7,350 | ₩7,658 | ₩7,256 | ₩7,578 | +3.10% | 436.9만 |
|---|
| 2026.05.27 | ₩7,283 | ₩7,632 | ₩7,283 | ₩7,444 | +2.21% | 333.1만 |
|---|
| 2026.05.26 | ₩7,310 | ₩7,417 | ₩7,162 | ₩7,310 | 0.00% | 295.1만 |
|---|
| 2026.05.22 | ₩7,350 | ₩7,430 | ₩7,095 | ₩7,095 | -3.47% | 209.9만 |
|---|
| 2026.05.21 | ₩7,176 | ₩7,363 | ₩7,055 | ₩7,323 | +2.06% | 245.9만 |
|---|
| 2026.05.20 | ₩7,055 | ₩7,350 | ₩6,961 | ₩7,256 | +2.85% | 342.7만 |
|---|
| 2026.05.19 | ₩6,948 | ₩7,028 | ₩6,827 | ₩6,988 | +0.58% | 212.9만 |
|---|
| 2026.05.18 | ₩7,095 | ₩7,122 | ₩6,840 | ₩6,948 | -2.08% | 348.1만 |
|---|
| 2026.05.15 | ₩7,189 | ₩7,310 | ₩7,001 | ₩7,135 | -0.75% | 433.9만 |
|---|
| 2026.05.14 | ₩7,296 | ₩7,430 | ₩7,189 | ₩7,377 | +1.10% | 283.5만 |
|---|
| 2026.05.13 | ₩7,176 | ₩7,404 | ₩7,082 | ₩7,323 | +2.06% | 327.5만 |
|---|
| 2026.05.12 | ₩7,323 | ₩7,350 | ₩7,162 | ₩7,256 | -0.92% | 280.2만 |
|---|
| 2026.05.11 | ₩7,377 | ₩7,538 | ₩7,337 | ₩7,390 | +0.18% | 361.6만 |
|---|
| 2026.05.08 | ₩7,578 | ₩7,591 | ₩7,350 | ₩7,457 | -1.59% | 439.2만 |
|---|
| 2026.05.07 | ₩7,712 | ₩7,860 | ₩7,498 | ₩7,591 | -1.57% | 402.8만 |
|---|
| 2026.05.06 | ₩7,752 | ₩7,913 | ₩7,672 | ₩7,726 | -0.35% | 441.2만 |
|---|
| 2026.05.05 | ₩7,927 | ₩7,994 | ₩7,591 | ₩7,632 | -3.72% | 626.6만 |
|---|
| 2026.05.04 | ₩8,249 | ₩8,477 | ₩7,900 | ₩7,913 | -4.07% | 632.6만 |
|---|
| 2026.05.01 | ₩8,369 | ₩8,490 | ₩8,128 | ₩8,262 | -1.28% | 411.4만 |
|---|
| 2026.04.30 | ₩8,262 | ₩8,436 | ₩8,168 | ₩8,369 | +1.30% | 449.4만 |
|---|
| 2026.04.29 | ₩8,638 | ₩8,678 | ₩8,021 | ₩8,235 | -4.66% | 732.2만 |
|---|
| 2026.04.28 | ₩9,013 | ₩9,161 | ₩8,758 | ₩8,799 | -2.38% | 455.2만 |
|---|
| 2026.04.27 | ₩8,986 | ₩9,335 | ₩8,705 | ₩9,241 | +2.84% | 713.3만 |
|---|
| 2026.04.24 | ₩9,214 | ₩9,281 | ₩8,919 | ₩9,053 | -1.75% | 856.7만 |
|---|
| 2026.04.23 | ₩12,474 | ₩12,527 | ₩9,147 | ₩9,308 | -25.38% | 4282.9만 |
|---|
| 2026.04.22 | ₩9,402 | ₩10,945 | ₩9,335 | ₩10,556 | +12.27% | 2940.6만 |
|---|
| 2026.04.21 | ₩9,576 | ₩9,590 | ₩9,107 | ₩9,241 | -3.50% | 428.5만 |
|---|
| 2026.04.20 | ₩9,161 | ₩9,697 | ₩9,134 | ₩9,590 | +4.69% | 521.6만 |
|---|
| 2026.04.17 | ₩9,348 | ₩9,617 | ₩9,201 | ₩9,201 | -1.58% | 354.1만 |
|---|
| 2026.04.16 | ₩9,348 | ₩9,375 | ₩9,013 | ₩9,107 | -2.58% | 271.9만 |
|---|
| 2026.04.15 | ₩9,067 | ₩9,362 | ₩9,040 | ₩9,322 | +2.81% | 291.3만 |
|---|
| 2026.04.14 | ₩9,255 | ₩9,509 | ₩9,134 | ₩9,268 | +0.14% | 261.5만 |
|---|
| 2026.04.13 | ₩8,691 | ₩9,094 | ₩8,530 | ₩9,013 | +3.70% | 285.8만 |
|---|
| 2026.04.10 | ₩9,067 | ₩9,281 | ₩8,785 | ₩8,812 | -2.81% | 182.9만 |
|---|
| 2026.04.09 | ₩9,000 | ₩9,214 | ₩8,745 | ₩9,013 | +0.15% | 237.5만 |
|---|
| 2026.04.08 | ₩9,120 | ₩9,308 | ₩8,946 | ₩9,053 | -0.74% | 316.1만 |
|---|
| 2026.04.07 | ₩8,772 | ₩8,892 | ₩8,557 | ₩8,664 | -1.22% | 231.8만 |
|---|
| 2026.04.06 | ₩8,879 | ₩9,322 | ₩8,718 | ₩8,933 | +0.60% | 363.6만 |
|---|
| 2026.04.02 | ₩8,141 | ₩8,933 | ₩7,900 | ₩8,785 | +7.91% | 571만 |
|---|
| 2026.04.01 | ₩8,866 | ₩9,094 | ₩8,128 | ₩8,235 | -7.11% | 563만 |
|---|
| 2026.03.31 | ₩8,088 | ₩8,678 | ₩8,088 | ₩8,678 | +7.30% | 379.5만 |
|---|
| 2026.03.30 | ₩8,477 | ₩8,584 | ₩7,954 | ₩8,034 | -5.22% | 277만 |
|---|
| 2026.03.27 | ₩8,772 | ₩8,919 | ₩8,423 | ₩8,477 | -3.36% | 205.4만 |
|---|
| 2026.03.26 | ₩9,268 | ₩9,308 | ₩8,745 | ₩8,772 | -5.35% | 192.8만 |
|---|
| 2026.03.25 | ₩9,067 | ₩9,496 | ₩9,053 | ₩9,308 | +2.66% | 314.5만 |
|---|
| 2026.03.24 | ₩8,597 | ₩9,013 | ₩8,463 | ₩8,933 | +3.90% | 162.6만 |
|---|
| 2026.03.23 | ₩8,383 | ₩8,718 | ₩8,208 | ₩8,651 | +3.20% | 259.1만 |
|---|
| 2026.03.20 | ₩8,892 | ₩8,892 | ₩8,249 | ₩8,329 | -6.33% | 351.4만 |
|---|
| 2026.03.19 | ₩8,825 | ₩9,000 | ₩8,664 | ₩8,933 | +1.22% | 237.8만 |
|---|
| 2026.03.18 | ₩9,255 | ₩9,322 | ₩9,013 | ₩9,027 | -2.46% | 177.7만 |
|---|
| 2026.03.17 | ₩9,295 | ₩9,496 | ₩9,201 | ₩9,322 | +0.29% | 171.2만 |
|---|
| 2026.03.16 | ₩9,362 | ₩9,509 | ₩9,214 | ₩9,255 | -1.15% | 164.6만 |
|---|
| 2026.03.13 | ₩9,389 | ₩9,576 | ₩9,134 | ₩9,241 | -1.57% | 186.9만 |
|---|
| 2026.03.12 | ₩9,550 | ₩9,711 | ₩9,295 | ₩9,322 | -2.39% | 243.7만 |
|---|
| 2026.03.11 | ₩9,657 | ₩9,992 | ₩9,617 | ₩9,684 | +0.28% | 199.2만 |
|---|
| 2026.03.10 | ₩9,872 | ₩10,059 | ₩9,617 | ₩9,657 | -2.17% | 256.6만 |
|---|
| 2026.03.09 | ₩9,496 | ₩9,925 | ₩9,161 | ₩9,858 | +3.81% | 330.7만 |
|---|
| 2026.03.06 | ₩9,348 | ₩9,791 | ₩9,201 | ₩9,670 | +3.44% | 271.4만 |
|---|
| 2026.03.05 | ₩9,791 | ₩9,898 | ₩9,348 | ₩9,469 | -3.29% | 352.8만 |
|---|
| 2026.03.04 | ₩9,858 | ₩10,287 | ₩9,764 | ₩9,791 | -0.68% | 243.2만 |
|---|
| 2026.03.03 | ₩9,925 | ₩10,113 | ₩9,684 | ₩9,872 | -0.54% | 407.8만 |
|---|
| 2026.03.02 | ₩10,086 | ₩10,395 | ₩9,912 | ₩10,193 | +1.06% | 279.6만 |
|---|
| 2026.02.27 | ₩10,475 | ₩10,743 | ₩10,421 | ₩10,556 | +0.77% | 250.8만 |
|---|
| 2026.02.26 | ₩10,448 | ₩10,770 | ₩10,408 | ₩10,717 | +2.57% | 218.7만 |
|---|
| 2026.02.25 | ₩10,730 | ₩10,851 | ₩10,462 | ₩10,502 | -2.13% | 174.3만 |
|---|
| 2026.02.24 | ₩10,073 | ₩10,690 | ₩10,073 | ₩10,623 | +5.46% | 224.7만 |
|---|
| 2026.02.23 | ₩10,260 | ₩10,287 | ₩9,979 | ₩10,126 | -1.31% | 293.6만 |
|---|
| 2026.02.20 | ₩10,515 | ₩10,676 | ₩10,274 | ₩10,395 | -1.15% | 255.9만 |
|---|
| 2026.02.19 | ₩10,100 | ₩10,609 | ₩9,965 | ₩10,582 | +4.78% | 230.8만 |
|---|
| 2026.02.18 | ₩9,925 | ₩10,582 | ₩9,831 | ₩10,167 | +2.43% | 297.9만 |
|---|
| 2026.02.17 | ₩10,006 | ₩10,193 | ₩9,737 | ₩10,073 | +0.67% | 241.6만 |
|---|
| 2026.02.13 | ₩10,086 | ₩10,395 | ₩9,979 | ₩10,073 | -0.13% | 294.8만 |
|---|
| 2026.02.12 | ₩10,260 | ₩10,515 | ₩9,939 | ₩10,046 | -2.09% | 183.4만 |
|---|
| 2026.02.11 | ₩10,529 | ₩10,569 | ₩9,992 | ₩10,220 | -2.93% | 249.2만 |
|---|
| 2026.02.10 | ₩10,341 | ₩11,146 | ₩10,193 | ₩10,502 | +1.56% | 323.1만 |
|---|
| 2026.02.09 | ₩10,046 | ₩10,448 | ₩9,952 | ₩10,328 | +2.80% | 241.6만 |
|---|
| 2026.02.06 | ₩9,657 | ₩10,260 | ₩9,603 | ₩10,167 | +5.28% | 311.1만 |
|---|
| 2026.02.05 | ₩9,952 | ₩10,032 | ₩9,348 | ₩9,456 | -4.99% | 380.3만 |
|---|
| 2026.02.04 | ₩10,448 | ₩10,770 | ₩9,872 | ₩10,193 | -2.44% | 405만 |
|---|
| 2026.02.03 | ₩10,126 | ₩10,556 | ₩10,046 | ₩10,435 | +3.05% | 381.7만 |
|---|
| 2026.02.02 | ₩9,992 | ₩10,260 | ₩9,898 | ₩9,979 | -0.13% | 266.1만 |
|---|
| 2026.01.30 | ₩10,126 | ₩10,287 | ₩9,992 | ₩10,006 | -1.19% | 283.1만 |
|---|
| 2026.01.29 | ₩10,395 | ₩10,542 | ₩10,126 | ₩10,220 | -1.68% | 323.9만 |
|---|
| 2026.01.28 | ₩11,253 | ₩11,347 | ₩10,488 | ₩10,529 | -6.44% | 667만 |
|---|
| 2026.01.27 | ₩11,709 | ₩11,749 | ₩11,266 | ₩11,293 | -3.55% | 375.8만 |
|---|
| 2026.01.26 | ₩12,031 | ₩12,085 | ₩11,642 | ₩11,709 | -2.68% | 267.6만 |
|---|
| 2026.01.23 | ₩12,152 | ₩12,474 | ₩11,964 | ₩12,138 | -0.11% | 273.8만 |
|---|
| 2026.01.22 | ₩11,789 | ₩12,487 | ₩11,749 | ₩12,246 | +3.87% | 360.9만 |
|---|
| 2026.01.21 | ₩11,736 | ₩12,031 | ₩11,548 | ₩11,629 | -0.91% | 366.2만 |
|---|
| 2026.01.20 | ₩12,071 | ₩12,299 | ₩11,629 | ₩11,736 | -2.78% | 610.5만 |
|---|
| 2026.01.16 | ₩12,889 | ₩12,983 | ₩12,554 | ₩12,688 | -1.56% | 301.2만 |
|---|
| 2026.01.15 | ₩13,050 | ₩13,587 | ₩12,889 | ₩13,023 | -0.21% | 444.3만 |
|---|
| 2026.01.14 | ₩12,554 | ₩13,466 | ₩12,541 | ₩13,278 | +5.77% | 557.5만 |
|---|
| 2026.01.13 | ₩12,567 | ₩12,983 | ₩12,339 | ₩12,594 | +0.21% | 530.7만 |
|---|
| 2026.01.12 | ₩12,138 | ₩13,345 | ₩11,910 | ₩12,474 | +2.76% | 907.1만 |
|---|
| 2026.01.09 | ₩13,479 | ₩13,547 | ₩12,232 | ₩12,313 | -8.66% | 1694.3만 |
|---|
| 2026.01.08 | ₩11,964 | ₩12,353 | ₩11,789 | ₩12,246 | +2.35% | 883.9만 |
|---|
| 2026.01.07 | ₩12,420 | ₩12,433 | ₩11,991 | ₩12,058 | -2.92% | 512.8만 |
|---|
| 2026.01.06 | ₩12,742 | ₩12,822 | ₩11,816 | ₩12,420 | -2.53% | 718.7만 |
|---|
| 2026.01.05 | ₩13,091 | ₩13,091 | ₩12,460 | ₩12,742 | -2.66% | 587.2만 |
|---|
| 2026.01.02 | ₩12,380 | ₩13,211 | ₩12,339 | ₩13,037 | +5.31% | 622.8만 |
|---|
| 2025.12.31 | ₩11,977 | ₩12,406 | ₩11,857 | ₩12,111 | +1.12% | 536만 |
|---|
| 2025.12.30 | ₩12,380 | ₩12,809 | ₩12,031 | ₩12,098 | -2.28% | 679.4만 |
|---|
| 2025.12.29 | ₩12,675 | ₩13,131 | ₩12,313 | ₩12,420 | -2.01% | 565.6만 |
|---|
| 2025.12.26 | ₩13,547 | ₩13,573 | ₩12,769 | ₩12,876 | -4.95% | 659.6만 |
|---|
| 2025.12.24 | ₩14,365 | ₩14,365 | ₩13,372 | ₩13,614 | -5.23% | 453.4만 |
|---|
| 2025.12.23 | ₩13,681 | ₩14,687 | ₩13,171 | ₩14,123 | +3.24% | 1359.6만 |
|---|
| 2025.12.22 | ₩14,915 | ₩15,210 | ₩13,922 | ₩13,976 | -6.29% | 1135.1만 |
|---|
| 2025.12.19 | ₩16,242 | ₩16,350 | ₩14,754 | ₩14,968 | -7.84% | 2255.5만 |
|---|
| 2025.12.18 | ₩18,107 | ₩21,057 | ₩16,216 | ₩16,551 | -8.59% | 6793.6만 |
|---|
| 2025.12.17 | ₩19,005 | ₩19,716 | ₩17,074 | ₩17,275 | -9.10% | 3085.5만 |
|---|
| 2025.12.16 | ₩14,096 | ₩19,515 | ₩14,083 | ₩18,697 | +32.64% | 4741.2만 |
|---|
| 2025.12.15 | ₩16,618 | ₩16,886 | ₩14,445 | ₩14,660 | -11.78% | 4103.1만 |
|---|
| 2025.12.12 | ₩15,612 | ₩16,645 | ₩13,788 | ₩16,296 | +4.38% | 8419.8만 |
|---|
| 2025.12.11 | ₩10,891 | ₩11,521 | ₩10,837 | ₩11,307 | +3.82% | 652.6만 |
|---|
| 2025.12.10 | ₩10,770 | ₩11,588 | ₩10,529 | ₩11,079 | +2.86% | 643.9만 |
|---|
| 2025.12.09 | ₩9,603 | ₩10,971 | ₩9,523 | ₩10,851 | +12.99% | 863.4만 |
|---|
| 2025.12.08 | ₩9,818 | ₩10,086 | ₩9,576 | ₩9,657 | -1.64% | 412.5만 |
|---|
| 2025.12.05 | ₩9,724 | ₩10,032 | ₩9,469 | ₩9,858 | +1.38% | 820.5만 |
|---|
| 2025.12.04 | ₩9,456 | ₩9,898 | ₩9,255 | ₩9,684 | +2.41% | 901.6만 |
|---|
| 2025.12.03 | ₩10,260 | ₩10,287 | ₩9,429 | ₩9,469 | -7.71% | 874.5만 |
|---|
| 2025.12.02 | ₩10,462 | ₩12,044 | ₩9,617 | ₩10,341 | -1.15% | 905.2만 |
|---|
| 2025.12.01 | ₩10,596 | ₩10,864 | ₩10,328 | ₩10,462 | -1.27% | 538.5만 |
|---|
| 2025.11.28 | ₩11,937 | ₩12,071 | ₩10,730 | ₩10,864 | -8.99% | 985.6만 |
|---|
| 2025.11.26 | ₩13,412 | ₩14,217 | ₩13,278 | ₩13,815 | +3.00% | 392만 |
|---|
| 2025.11.25 | ₩12,876 | ₩13,681 | ₩12,339 | ₩13,144 | +2.08% | 194.9만 |
|---|
| 2025.11.24 | ₩12,474 | ₩13,547 | ₩12,339 | ₩13,010 | +4.30% | 355.6만 |
|---|
| 2025.11.21 | ₩12,205 | ₩12,742 | ₩11,803 | ₩12,205 | 0.00% | 294.4만 |
|---|
| 2025.11.20 | ₩13,547 | ₩13,949 | ₩11,937 | ₩12,071 | -10.89% | 422.2만 |
|---|
| 2025.11.19 | ₩13,815 | ₩13,949 | ₩12,474 | ₩12,876 | -6.80% | 586.7만 |
|---|
| 2025.11.18 | ₩13,547 | ₩14,083 | ₩13,412 | ₩13,815 | +1.98% | 415만 |
|---|
| 2025.11.17 | ₩14,217 | ₩14,620 | ₩13,547 | ₩13,815 | -2.83% | 487.8만 |
|---|
| 2025.11.14 | ₩14,351 | ₩15,156 | ₩14,217 | ₩14,485 | +0.93% | 592.1만 |
|---|
| 2025.11.13 | ₩15,827 | ₩16,363 | ₩15,022 | ₩15,156 | -4.24% | 550.4만 |
|---|
| 2025.11.12 | ₩17,168 | ₩17,570 | ₩16,363 | ₩16,497 | -3.91% | 343.9만 |
|---|
| 2025.11.11 | ₩17,302 | ₩17,704 | ₩17,034 | ₩17,302 | 0.00% | 302.8만 |
|---|
| 2025.11.10 | ₩17,302 | ₩17,838 | ₩17,034 | ₩17,570 | +1.55% | 420.5만 |
|---|
| 2025.11.07 | ₩16,095 | ₩16,766 | ₩15,693 | ₩16,631 | +3.33% | 381만 |
|---|
| 2025.11.06 | ₩17,034 | ₩17,168 | ₩16,095 | ₩16,229 | -4.72% | 363.5만 |
|---|
| 2025.11.05 | ₩16,631 | ₩17,570 | ₩16,631 | ₩17,168 | +3.23% | 375.7만 |
|---|
| 2025.11.04 | ₩16,631 | ₩17,168 | ₩16,229 | ₩16,631 | 0.00% | 490.2만 |
|---|
| 2025.11.03 | ₩18,107 | ₩18,107 | ₩17,302 | ₩17,570 | -2.96% | 310.1만 |
|---|
| 2025.10.31 | ₩17,436 | ₩18,241 | ₩17,436 | ₩17,973 | +3.08% | 405.2만 |
|---|
| 2025.10.30 | ₩17,973 | ₩18,241 | ₩17,168 | ₩17,302 | -3.73% | 760.8만 |
|---|
| 2025.10.29 | ₩18,375 | ₩19,046 | ₩17,973 | ₩18,241 | -0.73% | 596.3만 |
|---|
| 2025.10.28 | ₩19,716 | ₩19,716 | ₩18,375 | ₩18,509 | -6.12% | 738.2만 |
|---|
| 2025.10.27 | ₩20,521 | ₩20,521 | ₩19,180 | ₩19,716 | -3.92% | 672.3만 |
|---|
| 2025.10.24 | ₩19,984 | ₩20,521 | ₩19,850 | ₩19,984 | 0.00% | 488.8만 |
|---|
| 2025.10.23 | ₩19,314 | ₩20,655 | ₩19,180 | ₩19,850 | +2.78% | 537.8만 |
|---|
| 2025.10.22 | ₩19,716 | ₩19,850 | ₩18,777 | ₩19,448 | -1.36% | 888.1만 |
|---|
| 2025.10.21 | ₩20,789 | ₩20,923 | ₩19,850 | ₩19,850 | -4.52% | 597만 |
|---|
| 2025.10.20 | ₩20,923 | ₩21,728 | ₩20,655 | ₩21,057 | +0.64% | 563.9만 |
|---|
| 2025.10.17 | ₩19,984 | ₩21,057 | ₩19,850 | ₩20,923 | +4.70% | 681.2만 |
|---|
| 2025.10.16 | ₩22,533 | ₩22,667 | ₩20,387 | ₩20,655 | -8.33% | 828.1만 |
|---|
| 2025.10.15 | ₩22,265 | ₩24,679 | ₩21,057 | ₩22,533 | +1.20% | 1224만 |
|---|
| 2025.10.14 | ₩21,996 | ₩22,265 | ₩21,326 | ₩21,460 | -2.44% | 755.2만 |
|---|
| 2025.10.13 | ₩24,276 | ₩24,411 | ₩22,130 | ₩22,667 | -6.63% | 552.4만 |
|---|
| 2025.10.10 | ₩26,959 | ₩27,093 | ₩22,935 | ₩23,069 | -14.43% | 1522만 |
|---|