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 | ₩4,868 | ₩4,546 | ₩4,748 | -1.67% | 571.7만 |
| 2026.10.08 | ₩4,681 | ₩4,922 | ₩4,533 | ₩4,815 | +2.87% | 929.7만 |
| 2026.10.07 | ₩5,029 | ₩5,043 | ₩4,962 | ₩4,989 | -0.80% | 336.8만 |
| 2026.10.06 | ₩5,016 | ₩5,150 | ₩4,962 | ₩5,070 | +1.07% | 363만 |
| 2026.10.05 | ₩4,895 | ₩5,083 | ₩4,842 | ₩4,989 | +1.92% | 435.9만 |
| 2026.10.02 | ₩4,842 | ₩4,895 | ₩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 | ₩5,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,029 |
| -5.30% |
| 753.5만 |
| 2026.09.29 | ₩5,405 | ₩5,445 | ₩5,284 | ₩5,298 | -1.99% | 350.1만 |
|---|
| 2026.09.28 | ₩5,458 | ₩5,499 | ₩5,338 | ₩5,391 | -1.23% | 379.3만 |
|---|
| 2026.09.25 | ₩5,512 | ₩5,579 | ₩5,405 | ₩5,539 | +0.49% | 213.5만 |
|---|
| 2026.09.24 | ₩5,485 | ₩5,552 | ₩5,432 | ₩5,458 | -0.49% | 236.8만 |
|---|
| 2026.09.23 | ₩5,646 | ₩5,686 | ₩5,512 | ₩5,512 | -2.38% | 285.5만 |
|---|
| 2026.09.22 | ₩5,512 | ₩5,753 | ₩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 | ₩5,257 | ₩5,351 | +1.01% | 313.5만 |
|---|
| 2026.09.17 | ₩5,378 | ₩5,391 | ₩5,244 | ₩5,284 | -1.75% | 290.4만 |
|---|
| 2026.09.16 | ₩5,378 | ₩5,391 | ₩5,190 | ₩5,271 | -2.00% | 383.2만 |
|---|
| 2026.09.15 | ₩5,525 | ₩5,539 | ₩5,338 | ₩5,351 | -3.16% | 323.7만 |
|---|
| 2026.09.14 | ₩5,351 | ₩5,686 | ₩5,338 | ₩5,552 | +3.76% | 442.8만 |
|---|
| 2026.09.11 | ₩5,606 | ₩5,633 | ₩5,365 | ₩5,391 | -3.83% | 398.9만 |
|---|
| 2026.09.10 | ₩5,593 | ₩5,713 | ₩5,499 | ₩5,552 | -0.72% | 297.2만 |
|---|
| 2026.09.09 | ₩5,807 | ₩5,928 | ₩5,606 | ₩5,646 | -2.77% | 494.6만 |
|---|
| 2026.09.08 | ₩6,022 | ₩6,062 | ₩5,740 | ₩5,767 | -4.23% | 452.3만 |
|---|
| 2026.09.04 | ₩6,049 | ₩6,089 | ₩5,968 | ₩6,035 | -0.22% | 275.5만 |
|---|
| 2026.09.03 | ₩6,156 | ₩6,250 | ₩5,955 | ₩6,075 | -1.31% | 379.7만 |
|---|
| 2026.09.02 | ₩5,995 | ₩6,263 | ₩5,981 | ₩6,062 | +1.12% | 321.6만 |
|---|
| 2026.09.01 | ₩6,062 | ₩6,277 | ₩6,008 | ₩6,035 | -0.44% | 347.6만 |
|---|
| 2026.08.31 | ₩6,089 | ₩6,209 | ₩6,035 | ₩6,129 | +0.66% | 243.6만 |
|---|
| 2026.08.28 | ₩6,102 | ₩6,250 | ₩6,022 | ₩6,156 | +0.88% | 337만 |
|---|
| 2026.08.27 | ₩6,290 | ₩6,303 | ₩6,049 | ₩6,129 | -2.56% | 287.2만 |
|---|
| 2026.08.26 | ₩6,491 | ₩6,518 | ₩6,169 | ₩6,223 | -4.13% | 415.9만 |
|---|
| 2026.08.25 | ₩6,303 | ₩6,639 | ₩6,236 | ₩6,545 | +3.83% | 348.9만 |
|---|
| 2026.08.24 | ₩6,437 | ₩6,437 | ₩6,183 | ₩6,330 | -1.67% | 309.4만 |
|---|
| 2026.08.21 | ₩6,317 | ₩6,625 | ₩6,317 | ₩6,491 | +2.76% | 431.5만 |
|---|
| 2026.08.20 | ₩6,384 | ₩6,451 | ₩6,102 | ₩6,263 | -1.89% | 375.5만 |
|---|
| 2026.08.19 | ₩6,022 | ₩6,518 | ₩6,022 | ₩6,478 | +7.57% | 561.6만 |
|---|
| 2026.08.18 | ₩5,928 | ₩6,142 | ₩5,874 | ₩5,995 | +1.13% | 279.3만 |
|---|
| 2026.08.17 | ₩6,290 | ₩6,317 | ₩5,995 | ₩6,008 | -4.48% | 313.3만 |
|---|
| 2026.08.14 | ₩6,303 | ₩6,317 | ₩6,062 | ₩6,263 | -0.64% | 327만 |
|---|
| 2026.08.13 | ₩6,250 | ₩6,478 | ₩6,250 | ₩6,303 | +0.86% | 285.9만 |
|---|
| 2026.08.12 | ₩6,370 | ₩6,411 | ₩6,209 | ₩6,277 | -1.47% | 297.1만 |
|---|
| 2026.08.11 | ₩6,049 | ₩6,411 | ₩5,968 | ₩6,411 | +5.99% | 568.6만 |
|---|
| 2026.08.10 | ₩6,075 | ₩6,183 | ₩5,807 | ₩5,928 | -2.43% | 381만 |
|---|
| 2026.08.07 | ₩6,102 | ₩6,196 | ₩6,049 | ₩6,129 | +0.44% | 347.9만 |
|---|
| 2026.08.06 | ₩5,955 | ₩6,116 | ₩5,847 | ₩5,955 | 0.00% | 395만 |
|---|
| 2026.08.05 | ₩6,156 | ₩6,209 | ₩5,847 | ₩5,941 | -3.49% | 465.3만 |
|---|
| 2026.08.04 | ₩6,223 | ₩6,303 | ₩5,995 | ₩6,223 | 0.00% | 640.9만 |
|---|
| 2026.08.03 | ₩6,236 | ₩6,625 | ₩6,156 | ₩6,223 | -0.22% | 599.8만 |
|---|
| 2026.07.31 | ₩5,660 | ₩6,116 | ₩5,552 | ₩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 | ₩5,418 | ₩4,922 | ₩5,351 | -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 | ₩5,391 | ₩5,096 | ₩5,204 | -3.00% | 658.2만 |
|---|
| 2026.07.23 | ₩5,525 | ₩5,539 | ₩5,271 | ₩5,351 | -3.16% | 404.5만 |
|---|
| 2026.07.22 | ₩5,727 | ₩5,794 | ₩5,579 | ₩5,579 | -2.58% | 282만 |
|---|
| 2026.07.21 | ₩5,673 | ₩5,794 | ₩5,633 | ₩5,686 | +0.24% | 407.1만 |
|---|
| 2026.07.20 | ₩5,767 | ₩5,821 | ₩5,633 | ₩5,673 | -1.63% | 299.1만 |
|---|
| 2026.07.17 | ₩5,834 | ₩5,847 | ₩5,700 | ₩5,767 | -1.15% | 239.7만 |
|---|
| 2026.07.16 | ₩5,888 | ₩5,941 | ₩5,794 | ₩5,834 | -0.91% | 303.9만 |
|---|
| 2026.07.15 | ₩5,928 | ₩6,089 | ₩5,780 | ₩5,874 | -0.90% | 354.8만 |
|---|
| 2026.07.14 | ₩5,914 | ₩6,049 | ₩5,727 | ₩5,874 | -0.68% | 343.5만 |
|---|
| 2026.07.13 | ₩5,928 | ₩6,156 | ₩5,847 | ₩5,981 | +0.90% | 381.2만 |
|---|
| 2026.07.10 | ₩5,955 | ₩6,075 | ₩5,874 | ₩5,928 | -0.45% | 313.1만 |
|---|
| 2026.07.09 | ₩5,807 | ₩5,968 | ₩5,780 | ₩5,888 | +1.39% | 318.3만 |
|---|
| 2026.07.08 | ₩5,727 | ₩5,955 | ₩5,633 | ₩5,861 | +2.34% | 401만 |
|---|
| 2026.07.07 | ₩5,968 | ₩5,968 | ₩5,713 | ₩5,780 | -3.15% | 343.3만 |
|---|
| 2026.07.06 | ₩6,169 | ₩6,250 | ₩5,847 | ₩5,874 | -4.78% | 483.4만 |
|---|
| 2026.07.02 | ₩6,008 | ₩6,505 | ₩6,008 | ₩6,196 | +3.12% | 558.8만 |
|---|
| 2026.07.01 | ₩5,941 | ₩6,142 | ₩5,740 | ₩5,941 | 0.00% | 420.6만 |
|---|
| 2026.06.30 | ₩6,142 | ₩6,209 | ₩5,968 | ₩6,022 | -1.97% | 375.3만 |
|---|
| 2026.06.29 | ₩6,303 | ₩6,384 | ₩6,049 | ₩6,183 | -1.91% | 335.6만 |
|---|
| 2026.06.26 | ₩5,981 | ₩6,250 | ₩5,941 | ₩6,223 | +4.04% | 323.8만 |
|---|
| 2026.06.25 | ₩6,129 | ₩6,209 | ₩5,914 | ₩5,981 | -2.41% | 356.1만 |
|---|
| 2026.06.24 | ₩6,142 | ₩6,290 | ₩6,102 | ₩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 | ₩6,142 | ₩6,156 | -1.92% | 352.6만 |
|---|
| 2026.06.18 | ₩6,370 | ₩6,437 | ₩6,209 | ₩6,344 | -0.42% | 356만 |
|---|
| 2026.06.17 | ₩6,585 | ₩6,665 | ₩6,317 | ₩6,370 | -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 | ₩6,652 | ₩6,719 | -1.18% | 390.1만 |
|---|
| 2026.06.12 | ₩6,880 | ₩6,947 | ₩6,625 | ₩6,679 | -2.92% | 317.1만 |
|---|
| 2026.06.11 | ₩6,719 | ₩6,880 | ₩6,572 | ₩6,867 | +2.20% | 279.3만 |
|---|
| 2026.06.10 | ₩6,853 | ₩7,135 | ₩6,733 | ₩6,733 | -1.76% | 316만 |
|---|
| 2026.06.09 | ₩6,733 | ₩7,323 | ₩6,719 | ₩6,934 | +2.99% | 491.2만 |
|---|
| 2026.06.08 | ₩6,706 | ₩6,880 | ₩6,545 | ₩6,746 | +0.60% | 384.4만 |
|---|
| 2026.06.05 | ₩7,148 | ₩7,349 | ₩6,505 | ₩6,625 | -7.32% | 784.3만 |
|---|
| 2026.06.04 | ₩6,840 | ₩7,081 | ₩6,840 | ₩6,961 | +1.76% | 298.5만 |
|---|
| 2026.06.03 | ₩7,148 | ₩7,175 | ₩6,853 | ₩6,853 | -4.13% | 368.9만 |
|---|
| 2026.06.02 | ₩7,336 | ₩7,390 | ₩7,189 | ₩7,215 | -1.65% | 246.3만 |
|---|
| 2026.06.01 | ₩7,309 | ₩7,537 | ₩7,242 | ₩7,363 | +0.73% | 332.1만 |
|---|
| 2026.05.29 | ₩7,551 | ₩7,577 | ₩7,349 | ₩7,390 | -2.13% | 331.3만 |
|---|
| 2026.05.28 | ₩7,349 | ₩7,658 | ₩7,256 | ₩7,577 | +3.10% | 436.9만 |
|---|
| 2026.05.27 | ₩7,282 | ₩7,631 | ₩7,282 | ₩7,443 | +2.21% | 333.1만 |
|---|
| 2026.05.26 | ₩7,309 | ₩7,417 | ₩7,162 | ₩7,309 | 0.00% | 295.1만 |
|---|
| 2026.05.22 | ₩7,349 | ₩7,430 | ₩7,095 | ₩7,095 | -3.47% | 209.9만 |
|---|
| 2026.05.21 | ₩7,175 | ₩7,363 | ₩7,054 | ₩7,323 | +2.06% | 245.9만 |
|---|
| 2026.05.20 | ₩7,054 | ₩7,349 | ₩6,961 | ₩7,256 | +2.85% | 342.7만 |
|---|
| 2026.05.19 | ₩6,947 | ₩7,028 | ₩6,826 | ₩6,987 | +0.58% | 212.9만 |
|---|
| 2026.05.18 | ₩7,095 | ₩7,121 | ₩6,840 | ₩6,947 | -2.08% | 348.1만 |
|---|
| 2026.05.15 | ₩7,189 | ₩7,309 | ₩7,001 | ₩7,135 | -0.75% | 433.9만 |
|---|
| 2026.05.14 | ₩7,296 | ₩7,430 | ₩7,189 | ₩7,376 | +1.10% | 283.5만 |
|---|
| 2026.05.13 | ₩7,175 | ₩7,403 | ₩7,081 | ₩7,323 | +2.06% | 327.5만 |
|---|
| 2026.05.12 | ₩7,323 | ₩7,349 | ₩7,162 | ₩7,256 | -0.92% | 280.2만 |
|---|
| 2026.05.11 | ₩7,376 | ₩7,537 | ₩7,336 | ₩7,390 | +0.18% | 361.6만 |
|---|
| 2026.05.08 | ₩7,577 | ₩7,591 | ₩7,349 | ₩7,457 | -1.59% | 439.2만 |
|---|
| 2026.05.07 | ₩7,712 | ₩7,859 | ₩7,497 | ₩7,591 | -1.57% | 402.8만 |
|---|
| 2026.05.06 | ₩7,752 | ₩7,913 | ₩7,671 | ₩7,725 | -0.35% | 441.2만 |
|---|
| 2026.05.05 | ₩7,926 | ₩7,993 | ₩7,591 | ₩7,631 | -3.72% | 626.6만 |
|---|
| 2026.05.04 | ₩8,248 | ₩8,476 | ₩7,899 | ₩7,913 | -4.07% | 632.6만 |
|---|
| 2026.05.01 | ₩8,369 | ₩8,489 | ₩8,127 | ₩8,261 | -1.28% | 411.4만 |
|---|
| 2026.04.30 | ₩8,261 | ₩8,436 | ₩8,168 | ₩8,369 | +1.30% | 449.4만 |
|---|
| 2026.04.29 | ₩8,637 | ₩8,677 | ₩8,020 | ₩8,235 | -4.66% | 732.2만 |
|---|
| 2026.04.28 | ₩9,012 | ₩9,160 | ₩8,758 | ₩8,798 | -2.38% | 455.2만 |
|---|
| 2026.04.27 | ₩8,986 | ₩9,334 | ₩8,704 | ₩9,240 | +2.84% | 713.3만 |
|---|
| 2026.04.24 | ₩9,214 | ₩9,281 | ₩8,919 | ₩9,053 | -1.75% | 856.7만 |
|---|
| 2026.04.23 | ₩12,473 | ₩12,526 | ₩9,147 | ₩9,308 | -25.38% | 4282.9만 |
|---|
| 2026.04.22 | ₩9,401 | ₩10,944 | ₩9,334 | ₩10,555 | +12.27% | 2940.6만 |
|---|
| 2026.04.21 | ₩9,576 | ₩9,589 | ₩9,106 | ₩9,240 | -3.50% | 428.5만 |
|---|
| 2026.04.20 | ₩9,160 | ₩9,696 | ₩9,133 | ₩9,589 | +4.69% | 521.6만 |
|---|
| 2026.04.17 | ₩9,348 | ₩9,616 | ₩9,200 | ₩9,200 | -1.58% | 354.1만 |
|---|
| 2026.04.16 | ₩9,348 | ₩9,375 | ₩9,012 | ₩9,106 | -2.58% | 271.9만 |
|---|
| 2026.04.15 | ₩9,066 | ₩9,361 | ₩9,039 | ₩9,321 | +2.81% | 291.3만 |
|---|
| 2026.04.14 | ₩9,254 | ₩9,509 | ₩9,133 | ₩9,267 | +0.14% | 261.5만 |
|---|
| 2026.04.13 | ₩8,691 | ₩9,093 | ₩8,530 | ₩9,012 | +3.70% | 285.8만 |
|---|
| 2026.04.10 | ₩9,066 | ₩9,281 | ₩8,784 | ₩8,811 | -2.81% | 182.9만 |
|---|
| 2026.04.09 | ₩8,999 | ₩9,214 | ₩8,744 | ₩9,012 | +0.15% | 237.5만 |
|---|
| 2026.04.08 | ₩9,120 | ₩9,308 | ₩8,945 | ₩9,053 | -0.74% | 316.1만 |
|---|
| 2026.04.07 | ₩8,771 | ₩8,892 | ₩8,556 | ₩8,664 | -1.22% | 231.8만 |
|---|
| 2026.04.06 | ₩8,878 | ₩9,321 | ₩8,717 | ₩8,932 | +0.60% | 363.6만 |
|---|
| 2026.04.02 | ₩8,141 | ₩8,932 | ₩7,899 | ₩8,784 | +7.91% | 571만 |
|---|
| 2026.04.01 | ₩8,865 | ₩9,093 | ₩8,127 | ₩8,235 | -7.11% | 563만 |
|---|
| 2026.03.31 | ₩8,087 | ₩8,677 | ₩8,087 | ₩8,677 | +7.30% | 379.5만 |
|---|
| 2026.03.30 | ₩8,476 | ₩8,583 | ₩7,953 | ₩8,033 | -5.22% | 277만 |
|---|
| 2026.03.27 | ₩8,771 | ₩8,919 | ₩8,422 | ₩8,476 | -3.36% | 205.4만 |
|---|
| 2026.03.26 | ₩9,267 | ₩9,308 | ₩8,744 | ₩8,771 | -5.35% | 192.8만 |
|---|
| 2026.03.25 | ₩9,066 | ₩9,495 | ₩9,053 | ₩9,308 | +2.66% | 314.5만 |
|---|
| 2026.03.24 | ₩8,597 | ₩9,012 | ₩8,463 | ₩8,932 | +3.90% | 162.6만 |
|---|
| 2026.03.23 | ₩8,382 | ₩8,717 | ₩8,208 | ₩8,650 | +3.20% | 259.1만 |
|---|
| 2026.03.20 | ₩8,892 | ₩8,892 | ₩8,248 | ₩8,328 | -6.33% | 351.4만 |
|---|
| 2026.03.19 | ₩8,825 | ₩8,999 | ₩8,664 | ₩8,932 | +1.22% | 237.8만 |
|---|
| 2026.03.18 | ₩9,254 | ₩9,321 | ₩9,012 | ₩9,026 | -2.46% | 177.7만 |
|---|
| 2026.03.17 | ₩9,294 | ₩9,495 | ₩9,200 | ₩9,321 | +0.29% | 171.2만 |
|---|
| 2026.03.16 | ₩9,361 | ₩9,509 | ₩9,214 | ₩9,254 | -1.15% | 164.6만 |
|---|
| 2026.03.13 | ₩9,388 | ₩9,576 | ₩9,133 | ₩9,240 | -1.57% | 186.9만 |
|---|
| 2026.03.12 | ₩9,549 | ₩9,710 | ₩9,294 | ₩9,321 | -2.39% | 243.7만 |
|---|
| 2026.03.11 | ₩9,656 | ₩9,991 | ₩9,616 | ₩9,683 | +0.28% | 199.2만 |
|---|
| 2026.03.10 | ₩9,871 | ₩10,059 | ₩9,616 | ₩9,656 | -2.17% | 256.6만 |
|---|
| 2026.03.09 | ₩9,495 | ₩9,924 | ₩9,160 | ₩9,857 | +3.81% | 330.7만 |
|---|
| 2026.03.06 | ₩9,348 | ₩9,790 | ₩9,200 | ₩9,670 | +3.44% | 271.4만 |
|---|
| 2026.03.05 | ₩9,790 | ₩9,898 | ₩9,348 | ₩9,468 | -3.29% | 352.8만 |
|---|
| 2026.03.04 | ₩9,857 | ₩10,287 | ₩9,763 | ₩9,790 | -0.68% | 243.2만 |
|---|
| 2026.03.03 | ₩9,924 | ₩10,112 | ₩9,683 | ₩9,871 | -0.54% | 407.8만 |
|---|
| 2026.03.02 | ₩10,085 | ₩10,394 | ₩9,911 | ₩10,193 | +1.06% | 279.6만 |
|---|
| 2026.02.27 | ₩10,474 | ₩10,743 | ₩10,421 | ₩10,555 | +0.77% | 250.8만 |
|---|
| 2026.02.26 | ₩10,447 | ₩10,769 | ₩10,407 | ₩10,716 | +2.57% | 218.7만 |
|---|
| 2026.02.25 | ₩10,729 | ₩10,850 | ₩10,461 | ₩10,501 | -2.13% | 174.3만 |
|---|
| 2026.02.24 | ₩10,072 | ₩10,689 | ₩10,072 | ₩10,622 | +5.46% | 224.7만 |
|---|
| 2026.02.23 | ₩10,260 | ₩10,287 | ₩9,978 | ₩10,126 | -1.31% | 293.6만 |
|---|
| 2026.02.20 | ₩10,515 | ₩10,675 | ₩10,273 | ₩10,394 | -1.15% | 255.9만 |
|---|
| 2026.02.19 | ₩10,099 | ₩10,608 | ₩9,965 | ₩10,582 | +4.78% | 230.8만 |
|---|
| 2026.02.18 | ₩9,924 | ₩10,582 | ₩9,831 | ₩10,166 | +2.43% | 297.9만 |
|---|
| 2026.02.17 | ₩10,005 | ₩10,193 | ₩9,737 | ₩10,072 | +0.67% | 241.6만 |
|---|
| 2026.02.13 | ₩10,085 | ₩10,394 | ₩9,978 | ₩10,072 | -0.13% | 294.8만 |
|---|
| 2026.02.12 | ₩10,260 | ₩10,515 | ₩9,938 | ₩10,045 | -2.09% | 183.4만 |
|---|
| 2026.02.11 | ₩10,528 | ₩10,568 | ₩9,991 | ₩10,219 | -2.93% | 249.2만 |
|---|
| 2026.02.10 | ₩10,340 | ₩11,145 | ₩10,193 | ₩10,501 | +1.56% | 323.1만 |
|---|
| 2026.02.09 | ₩10,045 | ₩10,447 | ₩9,951 | ₩10,327 | +2.80% | 241.6만 |
|---|
| 2026.02.06 | ₩9,656 | ₩10,260 | ₩9,603 | ₩10,166 | +5.28% | 311.1만 |
|---|
| 2026.02.05 | ₩9,951 | ₩10,032 | ₩9,348 | ₩9,455 | -4.99% | 380.3만 |
|---|
| 2026.02.04 | ₩10,447 | ₩10,769 | ₩9,871 | ₩10,193 | -2.44% | 405만 |
|---|
| 2026.02.03 | ₩10,126 | ₩10,555 | ₩10,045 | ₩10,434 | +3.05% | 381.7만 |
|---|
| 2026.02.02 | ₩9,991 | ₩10,260 | ₩9,898 | ₩9,978 | -0.13% | 266.1만 |
|---|
| 2026.01.30 | ₩10,126 | ₩10,287 | ₩9,991 | ₩10,005 | -1.19% | 283.1만 |
|---|
| 2026.01.29 | ₩10,394 | ₩10,541 | ₩10,126 | ₩10,219 | -1.68% | 323.9만 |
|---|
| 2026.01.28 | ₩11,252 | ₩11,346 | ₩10,488 | ₩10,528 | -6.44% | 667만 |
|---|
| 2026.01.27 | ₩11,708 | ₩11,748 | ₩11,266 | ₩11,292 | -3.55% | 375.8만 |
|---|
| 2026.01.26 | ₩12,030 | ₩12,084 | ₩11,641 | ₩11,708 | -2.68% | 267.6만 |
|---|
| 2026.01.23 | ₩12,151 | ₩12,473 | ₩11,963 | ₩12,137 | -0.11% | 273.8만 |
|---|
| 2026.01.22 | ₩11,789 | ₩12,486 | ₩11,748 | ₩12,245 | +3.87% | 360.9만 |
|---|
| 2026.01.21 | ₩11,735 | ₩12,030 | ₩11,547 | ₩11,628 | -0.91% | 366.2만 |
|---|
| 2026.01.20 | ₩12,070 | ₩12,298 | ₩11,628 | ₩11,735 | -2.78% | 610.5만 |
|---|
| 2026.01.16 | ₩12,888 | ₩12,982 | ₩12,553 | ₩12,687 | -1.56% | 301.2만 |
|---|
| 2026.01.15 | ₩13,049 | ₩13,586 | ₩12,888 | ₩13,022 | -0.21% | 444.3만 |
|---|
| 2026.01.14 | ₩12,553 | ₩13,465 | ₩12,540 | ₩13,277 | +5.77% | 557.5만 |
|---|
| 2026.01.13 | ₩12,566 | ₩12,982 | ₩12,338 | ₩12,593 | +0.21% | 530.7만 |
|---|
| 2026.01.12 | ₩12,137 | ₩13,344 | ₩11,909 | ₩12,473 | +2.76% | 907.1만 |
|---|
| 2026.01.09 | ₩13,478 | ₩13,546 | ₩12,231 | ₩12,312 | -8.66% | 1694.3만 |
|---|
| 2026.01.08 | ₩11,963 | ₩12,352 | ₩11,789 | ₩12,245 | +2.35% | 883.9만 |
|---|
| 2026.01.07 | ₩12,419 | ₩12,432 | ₩11,990 | ₩12,057 | -2.92% | 512.8만 |
|---|
| 2026.01.06 | ₩12,741 | ₩12,821 | ₩11,815 | ₩12,419 | -2.53% | 718.7만 |
|---|
| 2026.01.05 | ₩13,090 | ₩13,090 | ₩12,459 | ₩12,741 | -2.66% | 587.2만 |
|---|
| 2026.01.02 | ₩12,379 | ₩13,210 | ₩12,338 | ₩13,036 | +5.31% | 622.8만 |
|---|
| 2025.12.31 | ₩11,976 | ₩12,406 | ₩11,856 | ₩12,110 | +1.12% | 536만 |
|---|
| 2025.12.30 | ₩12,379 | ₩12,808 | ₩12,030 | ₩12,097 | -2.28% | 679.4만 |
|---|
| 2025.12.29 | ₩12,674 | ₩13,130 | ₩12,312 | ₩12,419 | -2.01% | 565.6만 |
|---|
| 2025.12.26 | ₩13,546 | ₩13,572 | ₩12,768 | ₩12,875 | -4.95% | 659.6만 |
|---|
| 2025.12.24 | ₩14,364 | ₩14,364 | ₩13,371 | ₩13,613 | -5.23% | 453.4만 |
|---|
| 2025.12.23 | ₩13,680 | ₩14,685 | ₩13,170 | ₩14,122 | +3.24% | 1359.6만 |
|---|
| 2025.12.22 | ₩14,913 | ₩15,209 | ₩13,921 | ₩13,975 | -6.29% | 1135.1만 |
|---|
| 2025.12.19 | ₩16,241 | ₩16,348 | ₩14,753 | ₩14,967 | -7.84% | 2255.5만 |
|---|
| 2025.12.18 | ₩18,105 | ₩21,056 | ₩16,214 | ₩16,550 | -8.59% | 6793.6만 |
|---|
| 2025.12.17 | ₩19,004 | ₩19,715 | ₩17,073 | ₩17,274 | -9.10% | 3085.5만 |
|---|
| 2025.12.16 | ₩14,095 | ₩19,514 | ₩14,082 | ₩18,695 | +32.64% | 4741.2만 |
|---|
| 2025.12.15 | ₩16,617 | ₩16,885 | ₩14,444 | ₩14,659 | -11.78% | 4103.1만 |
|---|
| 2025.12.12 | ₩15,611 | ₩16,644 | ₩13,787 | ₩16,295 | +4.38% | 8419.8만 |
|---|
| 2025.12.11 | ₩10,890 | ₩11,520 | ₩10,836 | ₩11,306 | +3.82% | 652.6만 |
|---|
| 2025.12.10 | ₩10,769 | ₩11,587 | ₩10,528 | ₩11,078 | +2.86% | 643.9만 |
|---|
| 2025.12.09 | ₩9,603 | ₩10,971 | ₩9,522 | ₩10,850 | +12.99% | 863.4만 |
|---|
| 2025.12.08 | ₩9,817 | ₩10,085 | ₩9,576 | ₩9,656 | -1.64% | 412.5만 |
|---|
| 2025.12.05 | ₩9,723 | ₩10,032 | ₩9,468 | ₩9,857 | +1.38% | 820.5만 |
|---|
| 2025.12.04 | ₩9,455 | ₩9,898 | ₩9,254 | ₩9,683 | +2.41% | 901.6만 |
|---|
| 2025.12.03 | ₩10,260 | ₩10,287 | ₩9,428 | ₩9,468 | -7.71% | 874.5만 |
|---|
| 2025.12.02 | ₩10,461 | ₩12,043 | ₩9,616 | ₩10,340 | -1.15% | 905.2만 |
|---|
| 2025.12.01 | ₩10,595 | ₩10,863 | ₩10,327 | ₩10,461 | -1.27% | 538.5만 |
|---|
| 2025.11.28 | ₩11,936 | ₩12,070 | ₩10,729 | ₩10,863 | -8.99% | 985.6만 |
|---|
| 2025.11.26 | ₩13,411 | ₩14,216 | ₩13,277 | ₩13,814 | +3.00% | 392만 |
|---|
| 2025.11.25 | ₩12,875 | ₩13,680 | ₩12,338 | ₩13,143 | +2.08% | 194.9만 |
|---|
| 2025.11.24 | ₩12,473 | ₩13,546 | ₩12,338 | ₩13,009 | +4.30% | 355.6만 |
|---|
| 2025.11.21 | ₩12,204 | ₩12,741 | ₩11,802 | ₩12,204 | 0.00% | 294.4만 |
|---|
| 2025.11.20 | ₩13,546 | ₩13,948 | ₩11,936 | ₩12,070 | -10.89% | 422.2만 |
|---|
| 2025.11.19 | ₩13,814 | ₩13,948 | ₩12,473 | ₩12,875 | -6.80% | 586.7만 |
|---|
| 2025.11.18 | ₩13,546 | ₩14,082 | ₩13,411 | ₩13,814 | +1.98% | 415만 |
|---|
| 2025.11.17 | ₩14,216 | ₩14,618 | ₩13,546 | ₩13,814 | -2.83% | 487.8만 |
|---|
| 2025.11.14 | ₩14,350 | ₩15,155 | ₩14,216 | ₩14,484 | +0.93% | 592.1만 |
|---|
| 2025.11.13 | ₩15,825 | ₩16,362 | ₩15,021 | ₩15,155 | -4.24% | 550.4만 |
|---|
| 2025.11.12 | ₩17,167 | ₩17,569 | ₩16,362 | ₩16,496 | -3.91% | 343.9만 |
|---|
| 2025.11.11 | ₩17,301 | ₩17,703 | ₩17,032 | ₩17,301 | 0.00% | 302.8만 |
|---|
| 2025.11.10 | ₩17,301 | ₩17,837 | ₩17,032 | ₩17,569 | +1.55% | 420.5만 |
|---|
| 2025.11.07 | ₩16,094 | ₩16,764 | ₩15,691 | ₩16,630 | +3.33% | 381만 |
|---|
| 2025.11.06 | ₩17,032 | ₩17,167 | ₩16,094 | ₩16,228 | -4.72% | 363.5만 |
|---|
| 2025.11.05 | ₩16,630 | ₩17,569 | ₩16,630 | ₩17,167 | +3.23% | 375.7만 |
|---|
| 2025.11.04 | ₩16,630 | ₩17,167 | ₩16,228 | ₩16,630 | 0.00% | 490.2만 |
|---|
| 2025.11.03 | ₩18,105 | ₩18,105 | ₩17,301 | ₩17,569 | -2.96% | 310.1만 |
|---|
| 2025.10.31 | ₩17,435 | ₩18,240 | ₩17,435 | ₩17,971 | +3.08% | 405.2만 |
|---|
| 2025.10.30 | ₩17,971 | ₩18,240 | ₩17,167 | ₩17,301 | -3.73% | 760.8만 |
|---|
| 2025.10.29 | ₩18,374 | ₩19,044 | ₩17,971 | ₩18,240 | -0.73% | 596.3만 |
|---|
| 2025.10.28 | ₩19,715 | ₩19,715 | ₩18,374 | ₩18,508 | -6.12% | 738.2만 |
|---|
| 2025.10.27 | ₩20,519 | ₩20,519 | ₩19,178 | ₩19,715 | -3.92% | 672.3만 |
|---|
| 2025.10.24 | ₩19,983 | ₩20,519 | ₩19,849 | ₩19,983 | 0.00% | 488.8만 |
|---|
| 2025.10.23 | ₩19,312 | ₩20,654 | ₩19,178 | ₩19,849 | +2.78% | 537.8만 |
|---|
| 2025.10.22 | ₩19,715 | ₩19,849 | ₩18,776 | ₩19,447 | -1.36% | 888.1만 |
|---|
| 2025.10.21 | ₩20,788 | ₩20,922 | ₩19,849 | ₩19,849 | -4.52% | 597만 |
|---|
| 2025.10.20 | ₩20,922 | ₩21,726 | ₩20,654 | ₩21,056 | +0.64% | 563.9만 |
|---|
| 2025.10.17 | ₩19,983 | ₩21,056 | ₩19,849 | ₩20,922 | +4.70% | 681.2만 |
|---|
| 2025.10.16 | ₩22,531 | ₩22,665 | ₩20,385 | ₩20,654 | -8.33% | 828.1만 |
|---|
| 2025.10.15 | ₩22,263 | ₩24,677 | ₩21,056 | ₩22,531 | +1.20% | 1224만 |
|---|
| 2025.10.14 | ₩21,995 | ₩22,263 | ₩21,324 | ₩21,458 | -2.44% | 755.2만 |
|---|
| 2025.10.13 | ₩24,275 | ₩24,409 | ₩22,129 | ₩22,665 | -6.63% | 552.4만 |
|---|
| 2025.10.10 | ₩26,957 | ₩27,091 | ₩22,933 | ₩23,068 | -14.43% | 1522만 |
|---|