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 | ₩4,818 | ₩4,858 | ₩4,537 | ₩4,737 | -1.67% | 571.7만 |
| 2026.10.08 | ₩4,670 | ₩4,911 | ₩4,523 | ₩4,804 | +2.87% | 929.7만 |
| 2026.10.07 | ₩5,018 | ₩5,032 | ₩4,951 | ₩4,978 | -0.80% | 336.8만 |
| 2026.10.06 | ₩5,005 | ₩5,139 | ₩4,951 | ₩5,058 | +1.07% | 363만 |
| 2026.10.05 | ₩4,884 | ₩5,072 | ₩4,831 | ₩4,978 | +1.92% | 435.9만 |
| 2026.10.02 | ₩4,831 | ₩4,884 | ₩4,751 | ₩4,831 | 0.00% | 412.3만 |
| 2026.10.01 | ₩5,045 | ₩5,045 | ₩4,737 | ₩4,777 | -5.31% | 702.9만 |
| 2026.09.30 | ₩5,299 | ₩5,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,018 |
| -5.30% |
| 753.5만 |
| 2026.09.29 | ₩5,393 | ₩5,433 | ₩5,273 | ₩5,286 | -1.99% | 350.1만 |
|---|
| 2026.09.28 | ₩5,447 | ₩5,487 | ₩5,326 | ₩5,380 | -1.23% | 379.3만 |
|---|
| 2026.09.25 | ₩5,500 | ₩5,567 | ₩5,393 | ₩5,527 | +0.49% | 213.5만 |
|---|
| 2026.09.24 | ₩5,473 | ₩5,540 | ₩5,420 | ₩5,447 | -0.49% | 236.8만 |
|---|
| 2026.09.23 | ₩5,634 | ₩5,674 | ₩5,500 | ₩5,500 | -2.38% | 285.5만 |
|---|
| 2026.09.22 | ₩5,500 | ₩5,741 | ₩5,500 | ₩5,661 | +2.92% | 428.7만 |
|---|
| 2026.09.21 | ₩5,393 | ₩5,487 | ₩5,353 | ₩5,460 | +1.24% | 365.6만 |
|---|
| 2026.09.18 | ₩5,286 | ₩5,353 | ₩5,246 | ₩5,339 | +1.01% | 313.5만 |
|---|
| 2026.09.17 | ₩5,366 | ₩5,380 | ₩5,232 | ₩5,273 | -1.75% | 290.4만 |
|---|
| 2026.09.16 | ₩5,366 | ₩5,380 | ₩5,179 | ₩5,259 | -2.00% | 383.2만 |
|---|
| 2026.09.15 | ₩5,513 | ₩5,527 | ₩5,326 | ₩5,339 | -3.16% | 323.7만 |
|---|
| 2026.09.14 | ₩5,339 | ₩5,674 | ₩5,326 | ₩5,540 | +3.76% | 442.8만 |
|---|
| 2026.09.11 | ₩5,594 | ₩5,620 | ₩5,353 | ₩5,380 | -3.83% | 398.9만 |
|---|
| 2026.09.10 | ₩5,580 | ₩5,701 | ₩5,487 | ₩5,540 | -0.72% | 297.2만 |
|---|
| 2026.09.09 | ₩5,794 | ₩5,915 | ₩5,594 | ₩5,634 | -2.77% | 494.6만 |
|---|
| 2026.09.08 | ₩6,009 | ₩6,049 | ₩5,728 | ₩5,754 | -4.23% | 452.3만 |
|---|
| 2026.09.04 | ₩6,035 | ₩6,075 | ₩5,955 | ₩6,022 | -0.22% | 275.5만 |
|---|
| 2026.09.03 | ₩6,142 | ₩6,236 | ₩5,942 | ₩6,062 | -1.31% | 379.7만 |
|---|
| 2026.09.02 | ₩5,982 | ₩6,249 | ₩5,968 | ₩6,049 | +1.12% | 321.6만 |
|---|
| 2026.09.01 | ₩6,049 | ₩6,263 | ₩5,995 | ₩6,022 | -0.44% | 347.6만 |
|---|
| 2026.08.31 | ₩6,075 | ₩6,196 | ₩6,022 | ₩6,116 | +0.66% | 243.6만 |
|---|
| 2026.08.28 | ₩6,089 | ₩6,236 | ₩6,009 | ₩6,142 | +0.88% | 337만 |
|---|
| 2026.08.27 | ₩6,276 | ₩6,290 | ₩6,035 | ₩6,116 | -2.56% | 287.2만 |
|---|
| 2026.08.26 | ₩6,477 | ₩6,504 | ₩6,156 | ₩6,209 | -4.13% | 415.9만 |
|---|
| 2026.08.25 | ₩6,290 | ₩6,624 | ₩6,223 | ₩6,530 | +3.83% | 348.9만 |
|---|
| 2026.08.24 | ₩6,423 | ₩6,423 | ₩6,169 | ₩6,316 | -1.67% | 309.4만 |
|---|
| 2026.08.21 | ₩6,303 | ₩6,611 | ₩6,303 | ₩6,477 | +2.76% | 431.5만 |
|---|
| 2026.08.20 | ₩6,370 | ₩6,437 | ₩6,089 | ₩6,249 | -1.89% | 375.5만 |
|---|
| 2026.08.19 | ₩6,009 | ₩6,504 | ₩6,009 | ₩6,464 | +7.57% | 561.6만 |
|---|
| 2026.08.18 | ₩5,915 | ₩6,129 | ₩5,861 | ₩5,982 | +1.13% | 279.3만 |
|---|
| 2026.08.17 | ₩6,276 | ₩6,303 | ₩5,982 | ₩5,995 | -4.48% | 313.3만 |
|---|
| 2026.08.14 | ₩6,290 | ₩6,303 | ₩6,049 | ₩6,249 | -0.64% | 327만 |
|---|
| 2026.08.13 | ₩6,236 | ₩6,464 | ₩6,236 | ₩6,290 | +0.86% | 285.9만 |
|---|
| 2026.08.12 | ₩6,356 | ₩6,397 | ₩6,196 | ₩6,263 | -1.47% | 297.1만 |
|---|
| 2026.08.11 | ₩6,035 | ₩6,397 | ₩5,955 | ₩6,397 | +5.99% | 568.6만 |
|---|
| 2026.08.10 | ₩6,062 | ₩6,169 | ₩5,794 | ₩5,915 | -2.43% | 381만 |
|---|
| 2026.08.07 | ₩6,089 | ₩6,183 | ₩6,035 | ₩6,116 | +0.44% | 347.9만 |
|---|
| 2026.08.06 | ₩5,942 | ₩6,102 | ₩5,835 | ₩5,942 | 0.00% | 395만 |
|---|
| 2026.08.05 | ₩6,142 | ₩6,196 | ₩5,835 | ₩5,928 | -3.49% | 465.3만 |
|---|
| 2026.08.04 | ₩6,209 | ₩6,290 | ₩5,982 | ₩6,209 | 0.00% | 640.9만 |
|---|
| 2026.08.03 | ₩6,223 | ₩6,611 | ₩6,142 | ₩6,209 | -0.22% | 599.8만 |
|---|
| 2026.07.31 | ₩5,647 | ₩6,102 | ₩5,540 | ₩6,075 | +7.58% | 639.2만 |
|---|
| 2026.07.30 | ₩5,286 | ₩5,687 | ₩5,273 | ₩5,620 | +6.33% | 785.7만 |
|---|
| 2026.07.29 | ₩5,393 | ₩5,406 | ₩4,911 | ₩5,339 | -0.99% | 1236만 |
|---|
| 2026.07.28 | ₩5,353 | ₩5,487 | ₩5,326 | ₩5,393 | +0.75% | 514.4만 |
|---|
| 2026.07.27 | ₩5,232 | ₩5,460 | ₩5,232 | ₩5,393 | +3.07% | 371.9만 |
|---|
| 2026.07.24 | ₩5,353 | ₩5,380 | ₩5,085 | ₩5,192 | -3.00% | 658.2만 |
|---|
| 2026.07.23 | ₩5,513 | ₩5,527 | ₩5,259 | ₩5,339 | -3.16% | 404.5만 |
|---|
| 2026.07.22 | ₩5,714 | ₩5,781 | ₩5,567 | ₩5,567 | -2.58% | 282만 |
|---|
| 2026.07.21 | ₩5,661 | ₩5,781 | ₩5,620 | ₩5,674 | +0.24% | 407.1만 |
|---|
| 2026.07.20 | ₩5,754 | ₩5,808 | ₩5,620 | ₩5,661 | -1.63% | 299.1만 |
|---|
| 2026.07.17 | ₩5,821 | ₩5,835 | ₩5,687 | ₩5,754 | -1.15% | 239.7만 |
|---|
| 2026.07.16 | ₩5,875 | ₩5,928 | ₩5,781 | ₩5,821 | -0.91% | 303.9만 |
|---|
| 2026.07.15 | ₩5,915 | ₩6,075 | ₩5,768 | ₩5,861 | -0.90% | 354.8만 |
|---|
| 2026.07.14 | ₩5,902 | ₩6,035 | ₩5,714 | ₩5,861 | -0.68% | 343.5만 |
|---|
| 2026.07.13 | ₩5,915 | ₩6,142 | ₩5,835 | ₩5,968 | +0.90% | 381.2만 |
|---|
| 2026.07.10 | ₩5,942 | ₩6,062 | ₩5,861 | ₩5,915 | -0.45% | 313.1만 |
|---|
| 2026.07.09 | ₩5,794 | ₩5,955 | ₩5,768 | ₩5,875 | +1.39% | 318.3만 |
|---|
| 2026.07.08 | ₩5,714 | ₩5,942 | ₩5,620 | ₩5,848 | +2.34% | 401만 |
|---|
| 2026.07.07 | ₩5,955 | ₩5,955 | ₩5,701 | ₩5,768 | -3.15% | 343.3만 |
|---|
| 2026.07.06 | ₩6,156 | ₩6,236 | ₩5,835 | ₩5,861 | -4.78% | 483.4만 |
|---|
| 2026.07.02 | ₩5,995 | ₩6,490 | ₩5,995 | ₩6,183 | +3.12% | 558.8만 |
|---|
| 2026.07.01 | ₩5,928 | ₩6,129 | ₩5,728 | ₩5,928 | 0.00% | 420.6만 |
|---|
| 2026.06.30 | ₩6,129 | ₩6,196 | ₩5,955 | ₩6,009 | -1.97% | 375.3만 |
|---|
| 2026.06.29 | ₩6,290 | ₩6,370 | ₩6,035 | ₩6,169 | -1.91% | 335.6만 |
|---|
| 2026.06.26 | ₩5,968 | ₩6,236 | ₩5,928 | ₩6,209 | +4.04% | 323.8만 |
|---|
| 2026.06.25 | ₩6,116 | ₩6,196 | ₩5,902 | ₩5,968 | -2.41% | 356.1만 |
|---|
| 2026.06.24 | ₩6,129 | ₩6,276 | ₩6,089 | ₩6,142 | +0.22% | 286.5만 |
|---|
| 2026.06.23 | ₩6,049 | ₩6,330 | ₩6,049 | ₩6,169 | +1.99% | 262.6만 |
|---|
| 2026.06.22 | ₩6,263 | ₩6,464 | ₩6,129 | ₩6,142 | -1.92% | 352.6만 |
|---|
| 2026.06.18 | ₩6,356 | ₩6,423 | ₩6,196 | ₩6,330 | -0.42% | 356만 |
|---|
| 2026.06.17 | ₩6,571 | ₩6,651 | ₩6,303 | ₩6,356 | -3.26% | 410.7만 |
|---|
| 2026.06.16 | ₩6,718 | ₩6,892 | ₩6,490 | ₩6,530 | -2.79% | 351.8만 |
|---|
| 2026.06.15 | ₩6,785 | ₩6,945 | ₩6,638 | ₩6,704 | -1.18% | 390.1만 |
|---|
| 2026.06.12 | ₩6,865 | ₩6,932 | ₩6,611 | ₩6,664 | -2.92% | 317.1만 |
|---|
| 2026.06.11 | ₩6,704 | ₩6,865 | ₩6,557 | ₩6,852 | +2.20% | 279.3만 |
|---|
| 2026.06.10 | ₩6,838 | ₩7,119 | ₩6,718 | ₩6,718 | -1.76% | 316만 |
|---|
| 2026.06.09 | ₩6,718 | ₩7,307 | ₩6,704 | ₩6,919 | +2.99% | 491.2만 |
|---|
| 2026.06.08 | ₩6,691 | ₩6,865 | ₩6,530 | ₩6,731 | +0.60% | 384.4만 |
|---|
| 2026.06.05 | ₩7,133 | ₩7,333 | ₩6,490 | ₩6,611 | -7.32% | 784.3만 |
|---|
| 2026.06.04 | ₩6,825 | ₩7,066 | ₩6,825 | ₩6,945 | +1.76% | 298.5만 |
|---|
| 2026.06.03 | ₩7,133 | ₩7,159 | ₩6,838 | ₩6,838 | -4.13% | 368.9만 |
|---|
| 2026.06.02 | ₩7,320 | ₩7,374 | ₩7,173 | ₩7,200 | -1.65% | 246.3만 |
|---|
| 2026.06.01 | ₩7,293 | ₩7,521 | ₩7,226 | ₩7,347 | +0.73% | 332.1만 |
|---|
| 2026.05.29 | ₩7,534 | ₩7,561 | ₩7,333 | ₩7,374 | -2.13% | 331.3만 |
|---|
| 2026.05.28 | ₩7,333 | ₩7,641 | ₩7,240 | ₩7,561 | +3.10% | 436.9만 |
|---|
| 2026.05.27 | ₩7,266 | ₩7,614 | ₩7,266 | ₩7,427 | +2.21% | 333.1만 |
|---|
| 2026.05.26 | ₩7,293 | ₩7,400 | ₩7,146 | ₩7,293 | 0.00% | 295.1만 |
|---|
| 2026.05.22 | ₩7,333 | ₩7,414 | ₩7,079 | ₩7,079 | -3.47% | 209.9만 |
|---|
| 2026.05.21 | ₩7,159 | ₩7,347 | ₩7,039 | ₩7,307 | +2.06% | 245.9만 |
|---|
| 2026.05.20 | ₩7,039 | ₩7,333 | ₩6,945 | ₩7,240 | +2.85% | 342.7만 |
|---|
| 2026.05.19 | ₩6,932 | ₩7,012 | ₩6,811 | ₩6,972 | +0.58% | 212.9만 |
|---|
| 2026.05.18 | ₩7,079 | ₩7,106 | ₩6,825 | ₩6,932 | -2.08% | 348.1만 |
|---|
| 2026.05.15 | ₩7,173 | ₩7,293 | ₩6,985 | ₩7,119 | -0.75% | 433.9만 |
|---|
| 2026.05.14 | ₩7,280 | ₩7,414 | ₩7,173 | ₩7,360 | +1.10% | 283.5만 |
|---|
| 2026.05.13 | ₩7,159 | ₩7,387 | ₩7,066 | ₩7,307 | +2.06% | 327.5만 |
|---|
| 2026.05.12 | ₩7,307 | ₩7,333 | ₩7,146 | ₩7,240 | -0.92% | 280.2만 |
|---|
| 2026.05.11 | ₩7,360 | ₩7,521 | ₩7,320 | ₩7,374 | +0.18% | 361.6만 |
|---|
| 2026.05.08 | ₩7,561 | ₩7,574 | ₩7,333 | ₩7,440 | -1.59% | 439.2만 |
|---|
| 2026.05.07 | ₩7,695 | ₩7,842 | ₩7,481 | ₩7,574 | -1.57% | 402.8만 |
|---|
| 2026.05.06 | ₩7,735 | ₩7,895 | ₩7,655 | ₩7,708 | -0.35% | 441.2만 |
|---|
| 2026.05.05 | ₩7,909 | ₩7,976 | ₩7,574 | ₩7,614 | -3.72% | 626.6만 |
|---|
| 2026.05.04 | ₩8,230 | ₩8,457 | ₩7,882 | ₩7,895 | -4.07% | 632.6만 |
|---|
| 2026.05.01 | ₩8,350 | ₩8,471 | ₩8,110 | ₩8,243 | -1.28% | 411.4만 |
|---|
| 2026.04.30 | ₩8,243 | ₩8,417 | ₩8,150 | ₩8,350 | +1.30% | 449.4만 |
|---|
| 2026.04.29 | ₩8,618 | ₩8,658 | ₩8,002 | ₩8,217 | -4.66% | 732.2만 |
|---|
| 2026.04.28 | ₩8,993 | ₩9,140 | ₩8,739 | ₩8,779 | -2.38% | 455.2만 |
|---|
| 2026.04.27 | ₩8,966 | ₩9,314 | ₩8,685 | ₩9,220 | +2.84% | 713.3만 |
|---|
| 2026.04.24 | ₩9,194 | ₩9,260 | ₩8,899 | ₩9,033 | -1.75% | 856.7만 |
|---|
| 2026.04.23 | ₩12,445 | ₩12,499 | ₩9,127 | ₩9,287 | -25.38% | 4282.9만 |
|---|
| 2026.04.22 | ₩9,381 | ₩10,920 | ₩9,314 | ₩10,532 | +12.27% | 2940.6만 |
|---|
| 2026.04.21 | ₩9,555 | ₩9,568 | ₩9,086 | ₩9,220 | -3.50% | 428.5만 |
|---|
| 2026.04.20 | ₩9,140 | ₩9,675 | ₩9,113 | ₩9,568 | +4.69% | 521.6만 |
|---|
| 2026.04.17 | ₩9,327 | ₩9,595 | ₩9,180 | ₩9,180 | -1.58% | 354.1만 |
|---|
| 2026.04.16 | ₩9,327 | ₩9,354 | ₩8,993 | ₩9,086 | -2.58% | 271.9만 |
|---|
| 2026.04.15 | ₩9,046 | ₩9,341 | ₩9,020 | ₩9,301 | +2.81% | 291.3만 |
|---|
| 2026.04.14 | ₩9,234 | ₩9,488 | ₩9,113 | ₩9,247 | +0.14% | 261.5만 |
|---|
| 2026.04.13 | ₩8,672 | ₩9,073 | ₩8,511 | ₩8,993 | +3.70% | 285.8만 |
|---|
| 2026.04.10 | ₩9,046 | ₩9,260 | ₩8,765 | ₩8,792 | -2.81% | 182.9만 |
|---|
| 2026.04.09 | ₩8,979 | ₩9,194 | ₩8,725 | ₩8,993 | +0.15% | 237.5만 |
|---|
| 2026.04.08 | ₩9,100 | ₩9,287 | ₩8,926 | ₩9,033 | -0.74% | 316.1만 |
|---|
| 2026.04.07 | ₩8,752 | ₩8,872 | ₩8,538 | ₩8,645 | -1.22% | 231.8만 |
|---|
| 2026.04.06 | ₩8,859 | ₩9,301 | ₩8,698 | ₩8,912 | +0.60% | 363.6만 |
|---|
| 2026.04.02 | ₩8,123 | ₩8,912 | ₩7,882 | ₩8,765 | +7.91% | 571만 |
|---|
| 2026.04.01 | ₩8,846 | ₩9,073 | ₩8,110 | ₩8,217 | -7.11% | 563만 |
|---|
| 2026.03.31 | ₩8,069 | ₩8,658 | ₩8,069 | ₩8,658 | +7.30% | 379.5만 |
|---|
| 2026.03.30 | ₩8,457 | ₩8,565 | ₩7,936 | ₩8,016 | -5.22% | 277만 |
|---|
| 2026.03.27 | ₩8,752 | ₩8,899 | ₩8,404 | ₩8,457 | -3.36% | 205.4만 |
|---|
| 2026.03.26 | ₩9,247 | ₩9,287 | ₩8,725 | ₩8,752 | -5.35% | 192.8만 |
|---|
| 2026.03.25 | ₩9,046 | ₩9,475 | ₩9,033 | ₩9,287 | +2.66% | 314.5만 |
|---|
| 2026.03.24 | ₩8,578 | ₩8,993 | ₩8,444 | ₩8,912 | +3.90% | 162.6만 |
|---|
| 2026.03.23 | ₩8,364 | ₩8,698 | ₩8,190 | ₩8,631 | +3.20% | 259.1만 |
|---|
| 2026.03.20 | ₩8,872 | ₩8,872 | ₩8,230 | ₩8,310 | -6.33% | 351.4만 |
|---|
| 2026.03.19 | ₩8,805 | ₩8,979 | ₩8,645 | ₩8,912 | +1.22% | 237.8만 |
|---|
| 2026.03.18 | ₩9,234 | ₩9,301 | ₩8,993 | ₩9,006 | -2.46% | 177.7만 |
|---|
| 2026.03.17 | ₩9,274 | ₩9,475 | ₩9,180 | ₩9,301 | +0.29% | 171.2만 |
|---|
| 2026.03.16 | ₩9,341 | ₩9,488 | ₩9,194 | ₩9,234 | -1.15% | 164.6만 |
|---|
| 2026.03.13 | ₩9,367 | ₩9,555 | ₩9,113 | ₩9,220 | -1.57% | 186.9만 |
|---|
| 2026.03.12 | ₩9,528 | ₩9,689 | ₩9,274 | ₩9,301 | -2.39% | 243.7만 |
|---|
| 2026.03.11 | ₩9,635 | ₩9,970 | ₩9,595 | ₩9,662 | +0.28% | 199.2만 |
|---|
| 2026.03.10 | ₩9,849 | ₩10,037 | ₩9,595 | ₩9,635 | -2.17% | 256.6만 |
|---|
| 2026.03.09 | ₩9,475 | ₩9,903 | ₩9,140 | ₩9,836 | +3.81% | 330.7만 |
|---|
| 2026.03.06 | ₩9,327 | ₩9,769 | ₩9,180 | ₩9,648 | +3.44% | 271.4만 |
|---|
| 2026.03.05 | ₩9,769 | ₩9,876 | ₩9,327 | ₩9,448 | -3.29% | 352.8만 |
|---|
| 2026.03.04 | ₩9,836 | ₩10,264 | ₩9,742 | ₩9,769 | -0.68% | 243.2만 |
|---|
| 2026.03.03 | ₩9,903 | ₩10,090 | ₩9,662 | ₩9,849 | -0.54% | 407.8만 |
|---|
| 2026.03.02 | ₩10,063 | ₩10,371 | ₩9,889 | ₩10,170 | +1.06% | 279.6만 |
|---|
| 2026.02.27 | ₩10,451 | ₩10,719 | ₩10,398 | ₩10,532 | +0.77% | 250.8만 |
|---|
| 2026.02.26 | ₩10,425 | ₩10,746 | ₩10,385 | ₩10,692 | +2.57% | 218.7만 |
|---|
| 2026.02.25 | ₩10,706 | ₩10,826 | ₩10,438 | ₩10,478 | -2.13% | 174.3만 |
|---|
| 2026.02.24 | ₩10,050 | ₩10,666 | ₩10,050 | ₩10,599 | +5.46% | 224.7만 |
|---|
| 2026.02.23 | ₩10,237 | ₩10,264 | ₩9,956 | ₩10,103 | -1.31% | 293.6만 |
|---|
| 2026.02.20 | ₩10,492 | ₩10,652 | ₩10,251 | ₩10,371 | -1.15% | 255.9만 |
|---|
| 2026.02.19 | ₩10,077 | ₩10,585 | ₩9,943 | ₩10,558 | +4.78% | 230.8만 |
|---|
| 2026.02.18 | ₩9,903 | ₩10,558 | ₩9,809 | ₩10,144 | +2.43% | 297.9만 |
|---|
| 2026.02.17 | ₩9,983 | ₩10,170 | ₩9,715 | ₩10,050 | +0.67% | 241.6만 |
|---|
| 2026.02.13 | ₩10,063 | ₩10,371 | ₩9,956 | ₩10,050 | -0.13% | 294.8만 |
|---|
| 2026.02.12 | ₩10,237 | ₩10,492 | ₩9,916 | ₩10,023 | -2.09% | 183.4만 |
|---|
| 2026.02.11 | ₩10,505 | ₩10,545 | ₩9,970 | ₩10,197 | -2.93% | 249.2만 |
|---|
| 2026.02.10 | ₩10,318 | ₩11,121 | ₩10,170 | ₩10,478 | +1.56% | 323.1만 |
|---|
| 2026.02.09 | ₩10,023 | ₩10,425 | ₩9,930 | ₩10,304 | +2.80% | 241.6만 |
|---|
| 2026.02.06 | ₩9,635 | ₩10,237 | ₩9,582 | ₩10,144 | +5.28% | 311.1만 |
|---|
| 2026.02.05 | ₩9,930 | ₩10,010 | ₩9,327 | ₩9,434 | -4.99% | 380.3만 |
|---|
| 2026.02.04 | ₩10,425 | ₩10,746 | ₩9,849 | ₩10,170 | -2.44% | 405만 |
|---|
| 2026.02.03 | ₩10,103 | ₩10,532 | ₩10,023 | ₩10,411 | +3.05% | 381.7만 |
|---|
| 2026.02.02 | ₩9,970 | ₩10,237 | ₩9,876 | ₩9,956 | -0.13% | 266.1만 |
|---|
| 2026.01.30 | ₩10,103 | ₩10,264 | ₩9,970 | ₩9,983 | -1.19% | 283.1만 |
|---|
| 2026.01.29 | ₩10,371 | ₩10,518 | ₩10,103 | ₩10,197 | -1.68% | 323.9만 |
|---|
| 2026.01.28 | ₩11,228 | ₩11,321 | ₩10,465 | ₩10,505 | -6.44% | 667만 |
|---|
| 2026.01.27 | ₩11,683 | ₩11,723 | ₩11,241 | ₩11,268 | -3.55% | 375.8만 |
|---|
| 2026.01.26 | ₩12,004 | ₩12,057 | ₩11,616 | ₩11,683 | -2.68% | 267.6만 |
|---|
| 2026.01.23 | ₩12,124 | ₩12,445 | ₩11,937 | ₩12,111 | -0.11% | 273.8만 |
|---|
| 2026.01.22 | ₩11,763 | ₩12,459 | ₩11,723 | ₩12,218 | +3.87% | 360.9만 |
|---|
| 2026.01.21 | ₩11,709 | ₩12,004 | ₩11,522 | ₩11,602 | -0.91% | 366.2만 |
|---|
| 2026.01.20 | ₩12,044 | ₩12,271 | ₩11,602 | ₩11,709 | -2.78% | 610.5만 |
|---|
| 2026.01.16 | ₩12,860 | ₩12,954 | ₩12,526 | ₩12,659 | -1.56% | 301.2만 |
|---|
| 2026.01.15 | ₩13,021 | ₩13,556 | ₩12,860 | ₩12,994 | -0.21% | 444.3만 |
|---|
| 2026.01.14 | ₩12,526 | ₩13,436 | ₩12,512 | ₩13,248 | +5.77% | 557.5만 |
|---|
| 2026.01.13 | ₩12,539 | ₩12,954 | ₩12,312 | ₩12,566 | +0.21% | 530.7만 |
|---|
| 2026.01.12 | ₩12,111 | ₩13,315 | ₩11,883 | ₩12,445 | +2.76% | 907.1만 |
|---|
| 2026.01.09 | ₩13,449 | ₩13,516 | ₩12,204 | ₩12,285 | -8.66% | 1694.3만 |
|---|
| 2026.01.08 | ₩11,937 | ₩12,325 | ₩11,763 | ₩12,218 | +2.35% | 883.9만 |
|---|
| 2026.01.07 | ₩12,392 | ₩12,405 | ₩11,964 | ₩12,031 | -2.92% | 512.8만 |
|---|
| 2026.01.06 | ₩12,713 | ₩12,793 | ₩11,790 | ₩12,392 | -2.53% | 718.7만 |
|---|
| 2026.01.05 | ₩13,061 | ₩13,061 | ₩12,432 | ₩12,713 | -2.66% | 587.2만 |
|---|
| 2026.01.02 | ₩12,352 | ₩13,181 | ₩12,312 | ₩13,007 | +5.31% | 622.8만 |
|---|
| 2025.12.31 | ₩11,950 | ₩12,378 | ₩11,830 | ₩12,084 | +1.12% | 536만 |
|---|
| 2025.12.30 | ₩12,352 | ₩12,780 | ₩12,004 | ₩12,071 | -2.28% | 679.4만 |
|---|
| 2025.12.29 | ₩12,646 | ₩13,101 | ₩12,285 | ₩12,392 | -2.01% | 565.6만 |
|---|
| 2025.12.26 | ₩13,516 | ₩13,543 | ₩12,740 | ₩12,847 | -4.95% | 659.6만 |
|---|
| 2025.12.24 | ₩14,332 | ₩14,332 | ₩13,342 | ₩13,583 | -5.23% | 453.4만 |
|---|
| 2025.12.23 | ₩13,650 | ₩14,653 | ₩13,141 | ₩14,091 | +3.24% | 1359.6만 |
|---|
| 2025.12.22 | ₩14,881 | ₩15,175 | ₩13,891 | ₩13,944 | -6.29% | 1135.1만 |
|---|
| 2025.12.19 | ₩16,206 | ₩16,313 | ₩14,720 | ₩14,934 | -7.84% | 2255.5만 |
|---|
| 2025.12.18 | ₩18,066 | ₩21,010 | ₩16,179 | ₩16,514 | -8.59% | 6793.6만 |
|---|
| 2025.12.17 | ₩18,962 | ₩19,672 | ₩17,035 | ₩17,236 | -9.10% | 3085.5만 |
|---|
| 2025.12.16 | ₩14,065 | ₩19,471 | ₩14,051 | ₩18,655 | +32.64% | 4741.2만 |
|---|
| 2025.12.15 | ₩16,580 | ₩16,848 | ₩14,413 | ₩14,627 | -11.78% | 4103.1만 |
|---|
| 2025.12.12 | ₩15,577 | ₩16,607 | ₩13,757 | ₩16,259 | +4.38% | 8419.8만 |
|---|
| 2025.12.11 | ₩10,866 | ₩11,495 | ₩10,813 | ₩11,281 | +3.82% | 652.6만 |
|---|
| 2025.12.10 | ₩10,746 | ₩11,562 | ₩10,505 | ₩11,054 | +2.86% | 643.9만 |
|---|
| 2025.12.09 | ₩9,582 | ₩10,947 | ₩9,501 | ₩10,826 | +12.99% | 863.4만 |
|---|
| 2025.12.08 | ₩9,796 | ₩10,063 | ₩9,555 | ₩9,635 | -1.64% | 412.5만 |
|---|
| 2025.12.05 | ₩9,702 | ₩10,010 | ₩9,448 | ₩9,836 | +1.38% | 820.5만 |
|---|
| 2025.12.04 | ₩9,434 | ₩9,876 | ₩9,234 | ₩9,662 | +2.41% | 901.6만 |
|---|
| 2025.12.03 | ₩10,237 | ₩10,264 | ₩9,408 | ₩9,448 | -7.71% | 874.5만 |
|---|
| 2025.12.02 | ₩10,438 | ₩12,017 | ₩9,595 | ₩10,318 | -1.15% | 905.2만 |
|---|
| 2025.12.01 | ₩10,572 | ₩10,840 | ₩10,304 | ₩10,438 | -1.27% | 538.5만 |
|---|
| 2025.11.28 | ₩11,910 | ₩12,044 | ₩10,706 | ₩10,840 | -8.99% | 985.6만 |
|---|
| 2025.11.26 | ₩13,382 | ₩14,185 | ₩13,248 | ₩13,784 | +3.00% | 392만 |
|---|
| 2025.11.25 | ₩12,847 | ₩13,650 | ₩12,312 | ₩13,114 | +2.08% | 194.9만 |
|---|
| 2025.11.24 | ₩12,445 | ₩13,516 | ₩12,312 | ₩12,981 | +4.30% | 355.6만 |
|---|
| 2025.11.21 | ₩12,178 | ₩12,713 | ₩11,776 | ₩12,178 | 0.00% | 294.4만 |
|---|
| 2025.11.20 | ₩13,516 | ₩13,917 | ₩11,910 | ₩12,044 | -10.89% | 422.2만 |
|---|
| 2025.11.19 | ₩13,784 | ₩13,917 | ₩12,445 | ₩12,847 | -6.80% | 586.7만 |
|---|
| 2025.11.18 | ₩13,516 | ₩14,051 | ₩13,382 | ₩13,784 | +1.98% | 415만 |
|---|
| 2025.11.17 | ₩14,185 | ₩14,586 | ₩13,516 | ₩13,784 | -2.83% | 487.8만 |
|---|
| 2025.11.14 | ₩14,319 | ₩15,122 | ₩14,185 | ₩14,453 | +0.93% | 592.1만 |
|---|
| 2025.11.13 | ₩15,791 | ₩16,326 | ₩14,988 | ₩15,122 | -4.24% | 550.4만 |
|---|
| 2025.11.12 | ₩17,129 | ₩17,531 | ₩16,326 | ₩16,460 | -3.91% | 343.9만 |
|---|
| 2025.11.11 | ₩17,263 | ₩17,664 | ₩16,995 | ₩17,263 | 0.00% | 302.8만 |
|---|
| 2025.11.10 | ₩17,263 | ₩17,798 | ₩16,995 | ₩17,531 | +1.55% | 420.5만 |
|---|
| 2025.11.07 | ₩16,059 | ₩16,728 | ₩15,657 | ₩16,594 | +3.33% | 381만 |
|---|
| 2025.11.06 | ₩16,995 | ₩17,129 | ₩16,059 | ₩16,192 | -4.72% | 363.5만 |
|---|
| 2025.11.05 | ₩16,594 | ₩17,531 | ₩16,594 | ₩17,129 | +3.23% | 375.7만 |
|---|
| 2025.11.04 | ₩16,594 | ₩17,129 | ₩16,192 | ₩16,594 | 0.00% | 490.2만 |
|---|
| 2025.11.03 | ₩18,066 | ₩18,066 | ₩17,263 | ₩17,531 | -2.96% | 310.1만 |
|---|
| 2025.10.31 | ₩17,397 | ₩18,200 | ₩17,397 | ₩17,932 | +3.08% | 405.2만 |
|---|
| 2025.10.30 | ₩17,932 | ₩18,200 | ₩17,129 | ₩17,263 | -3.73% | 760.8만 |
|---|
| 2025.10.29 | ₩18,333 | ₩19,003 | ₩17,932 | ₩18,200 | -0.73% | 596.3만 |
|---|
| 2025.10.28 | ₩19,672 | ₩19,672 | ₩18,333 | ₩18,467 | -6.12% | 738.2만 |
|---|
| 2025.10.27 | ₩20,475 | ₩20,475 | ₩19,136 | ₩19,672 | -3.92% | 672.3만 |
|---|
| 2025.10.24 | ₩19,939 | ₩20,475 | ₩19,806 | ₩19,939 | 0.00% | 488.8만 |
|---|
| 2025.10.23 | ₩19,270 | ₩20,608 | ₩19,136 | ₩19,806 | +2.78% | 537.8만 |
|---|
| 2025.10.22 | ₩19,672 | ₩19,806 | ₩18,735 | ₩19,404 | -1.36% | 888.1만 |
|---|
| 2025.10.21 | ₩20,742 | ₩20,876 | ₩19,806 | ₩19,806 | -4.52% | 597만 |
|---|
| 2025.10.20 | ₩20,876 | ₩21,679 | ₩20,608 | ₩21,010 | +0.64% | 563.9만 |
|---|
| 2025.10.17 | ₩19,939 | ₩21,010 | ₩19,806 | ₩20,876 | +4.70% | 681.2만 |
|---|
| 2025.10.16 | ₩22,482 | ₩22,616 | ₩20,341 | ₩20,608 | -8.33% | 828.1만 |
|---|
| 2025.10.15 | ₩22,214 | ₩24,623 | ₩21,010 | ₩22,482 | +1.20% | 1224만 |
|---|
| 2025.10.14 | ₩21,947 | ₩22,214 | ₩21,278 | ₩21,411 | -2.44% | 755.2만 |
|---|
| 2025.10.13 | ₩24,222 | ₩24,355 | ₩22,080 | ₩22,616 | -6.63% | 552.4만 |
|---|
| 2025.10.10 | ₩26,898 | ₩27,032 | ₩22,883 | ₩23,017 | -14.43% | 1522만 |
|---|