시장 데이터를 불러오는 중
전체 종목
Tilly's, Inc. Common Stock 과거 주가
Tilly's, Inc. Common Stock · TLYS · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tilly's, Inc. Common Stock · TLYS · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,954 | ₩6,101 | ₩5,900 | ₩5,980 | +0.45% | 13.3만 |
| 2026.10.08 | ₩5,994 | ₩6,061 | ₩5,900 | ₩5,954 | -0.67% | 11.4만 |
| 2026.10.07 | ₩5,846 | ₩6,061 | ₩5,779 | ₩5,940 | +1.61% | 21.9만 |
| 2026.10.06 | ₩6,195 | ₩6,289 | ₩5,873 | ₩5,927 | -4.33% | 11.5만 |
| 2026.10.05 | ₩6,047 | ₩6,195 | ₩5,860 | ₩6,182 | +2.22% | 23.4만 |
| 2026.10.02 | ₩6,101 | ₩6,208 | ₩6,074 | ₩6,141 | +0.66% | 13.4만 |
| 2026.10.01 | ₩6,182 | ₩6,289 | ₩6,007 | ₩6,061 | -1.95% | 13.5만 |
| 2026.09.30 | ₩6,410 | ₩6,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,208 |
| -3.14% |
| 23.4만 |
| 2026.09.29 | ₩5,980 | ₩6,436 | ₩5,967 | ₩6,423 | +7.40% | 26만 |
|---|
| 2026.09.28 | ₩5,726 | ₩6,101 | ₩5,726 | ₩5,994 | +4.68% | 36.3만 |
|---|
| 2026.09.25 | ₩5,726 | ₩5,887 | ₩5,672 | ₩5,726 | 0.00% | 13.5만 |
|---|
| 2026.09.24 | ₩5,565 | ₩5,726 | ₩5,565 | ₩5,685 | +2.17% | 27.2만 |
|---|
| 2026.09.23 | ₩5,833 | ₩5,846 | ₩5,511 | ₩5,538 | -5.06% | 23.8만 |
|---|
| 2026.09.22 | ₩5,444 | ₩5,940 | ₩5,431 | ₩5,833 | +7.14% | 71.4만 |
|---|
| 2026.09.21 | ₩5,444 | ₩5,525 | ₩5,243 | ₩5,270 | -3.20% | 60.9만 |
|---|
| 2026.09.18 | ₩5,726 | ₩5,726 | ₩5,377 | ₩5,551 | -3.04% | 79만 |
|---|
| 2026.09.17 | ₩5,833 | ₩5,900 | ₩5,632 | ₩5,712 | -2.07% | 38.1만 |
|---|
| 2026.09.16 | ₩6,302 | ₩6,356 | ₩5,806 | ₩5,873 | -6.81% | 48.9만 |
|---|
| 2026.09.15 | ₩6,570 | ₩6,651 | ₩6,168 | ₩6,450 | -1.84% | 81만 |
|---|
| 2026.09.14 | ₩6,235 | ₩6,597 | ₩6,168 | ₩6,597 | +5.81% | 73.6만 |
|---|
| 2026.09.11 | ₩5,752 | ₩6,168 | ₩5,685 | ₩6,168 | +7.23% | 60.6만 |
|---|
| 2026.09.10 | ₩5,578 | ₩5,779 | ₩5,417 | ₩5,752 | +3.13% | 74만 |
|---|
| 2026.09.09 | ₩5,538 | ₩5,605 | ₩5,390 | ₩5,444 | -1.69% | 50.8만 |
|---|
| 2026.09.08 | ₩6,155 | ₩6,302 | ₩5,444 | ₩5,592 | -9.15% | 113.2만 |
|---|
| 2026.09.04 | ₩5,873 | ₩6,383 | ₩5,712 | ₩5,900 | +0.46% | 306만 |
|---|
| 2026.09.03 | ₩7,442 | ₩8,381 | ₩5,364 | ₩5,900 | -20.72% | 1352.2만 |
|---|
| 2026.09.02 | ₩5,431 | ₩5,457 | ₩5,095 | ₩5,109 | -5.93% | 454.5만 |
|---|
| 2026.09.01 | ₩5,256 | ₩5,712 | ₩5,189 | ₩5,310 | +1.02% | 30.9만 |
|---|
| 2026.08.31 | ₩5,350 | ₩5,525 | ₩5,230 | ₩5,256 | -1.75% | 22.2만 |
|---|
| 2026.08.28 | ₩5,176 | ₩5,431 | ₩5,176 | ₩5,310 | +2.59% | 6.5만 |
|---|
| 2026.08.27 | ₩5,230 | ₩5,243 | ₩4,961 | ₩5,149 | -1.54% | 7.3만 |
|---|
| 2026.08.26 | ₩5,042 | ₩5,337 | ₩4,988 | ₩5,270 | +4.52% | 12.8만 |
|---|
| 2026.08.25 | ₩5,015 | ₩5,095 | ₩4,935 | ₩5,015 | 0.00% | 9.6만 |
|---|
| 2026.08.24 | ₩5,230 | ₩5,256 | ₩4,988 | ₩5,015 | -4.10% | 6.5만 |
|---|
| 2026.08.21 | ₩5,082 | ₩5,297 | ₩5,002 | ₩5,256 | +3.43% | 4.3만 |
|---|
| 2026.08.20 | ₩5,189 | ₩5,270 | ₩5,002 | ₩5,136 | -1.03% | 9.6만 |
|---|
| 2026.08.19 | ₩4,948 | ₩5,364 | ₩4,935 | ₩5,256 | +6.23% | 12.4만 |
|---|
| 2026.08.18 | ₩4,908 | ₩5,149 | ₩4,827 | ₩4,921 | +0.27% | 20.8만 |
|---|
| 2026.08.17 | ₩5,270 | ₩5,283 | ₩4,935 | ₩4,935 | -6.36% | 14.1만 |
|---|
| 2026.08.14 | ₩5,377 | ₩5,431 | ₩5,337 | ₩5,350 | -0.50% | 5.8만 |
|---|
| 2026.08.13 | ₩5,377 | ₩5,551 | ₩5,297 | ₩5,377 | 0.00% | 6.2만 |
|---|
| 2026.08.12 | ₩5,511 | ₩5,632 | ₩5,270 | ₩5,323 | -3.41% | 6.7만 |
|---|
| 2026.08.11 | ₩5,726 | ₩5,779 | ₩5,538 | ₩5,578 | -2.58% | 7.3만 |
|---|
| 2026.08.10 | ₩5,538 | ₩5,913 | ₩5,484 | ₩5,699 | +2.91% | 10.4만 |
|---|
| 2026.08.07 | ₩5,457 | ₩5,685 | ₩5,323 | ₩5,618 | +2.95% | 11.2만 |
|---|
| 2026.08.06 | ₩5,632 | ₩5,766 | ₩5,162 | ₩5,525 | -1.90% | 19.6만 |
|---|
| 2026.08.05 | ₩5,605 | ₩5,820 | ₩5,457 | ₩5,605 | 0.00% | 19.3만 |
|---|
| 2026.08.04 | ₩5,310 | ₩5,726 | ₩5,283 | ₩5,699 | +7.32% | 13.3만 |
|---|
| 2026.08.03 | ₩5,243 | ₩5,377 | ₩5,149 | ₩5,323 | +1.53% | 6.6만 |
|---|
| 2026.07.31 | ₩5,028 | ₩5,270 | ₩5,002 | ₩5,109 | +1.60% | 8.8만 |
|---|
| 2026.07.30 | ₩5,042 | ₩5,042 | ₩4,760 | ₩4,975 | -1.33% | 9.2만 |
|---|
| 2026.07.29 | ₩5,203 | ₩5,203 | ₩4,894 | ₩5,015 | -3.61% | 10.6만 |
|---|
| 2026.07.28 | ₩5,162 | ₩5,216 | ₩5,042 | ₩5,176 | +0.26% | 8만 |
|---|
| 2026.07.27 | ₩5,095 | ₩5,189 | ₩4,961 | ₩5,136 | +0.79% | 11.9만 |
|---|
| 2026.07.24 | ₩5,042 | ₩5,122 | ₩4,881 | ₩5,055 | +0.27% | 7.9만 |
|---|
| 2026.07.23 | ₩5,095 | ₩5,162 | ₩4,988 | ₩5,095 | 0.00% | 13.3만 |
|---|
| 2026.07.22 | ₩5,203 | ₩5,256 | ₩5,002 | ₩5,082 | -2.32% | 11.3만 |
|---|
| 2026.07.21 | ₩5,230 | ₩5,297 | ₩5,028 | ₩5,149 | -1.54% | 24.8만 |
|---|
| 2026.07.20 | ₩5,297 | ₩5,431 | ₩5,189 | ₩5,189 | -2.03% | 13.4만 |
|---|
| 2026.07.17 | ₩5,350 | ₩5,390 | ₩5,162 | ₩5,310 | -0.75% | 8.6만 |
|---|
| 2026.07.16 | ₩5,605 | ₩5,766 | ₩5,323 | ₩5,350 | -4.55% | 20.4만 |
|---|
| 2026.07.15 | ₩5,645 | ₩5,645 | ₩5,525 | ₩5,565 | -1.43% | 8.5만 |
|---|
| 2026.07.14 | ₩5,645 | ₩5,833 | ₩5,498 | ₩5,632 | -0.24% | 9만 |
|---|
| 2026.07.13 | ₩5,525 | ₩5,739 | ₩5,310 | ₩5,525 | 0.00% | 25.9만 |
|---|
| 2026.07.10 | ₩5,685 | ₩5,806 | ₩5,297 | ₩5,525 | -2.83% | 23.4만 |
|---|
| 2026.07.09 | ₩5,967 | ₩5,967 | ₩5,578 | ₩5,605 | -6.07% | 23.9만 |
|---|
| 2026.07.08 | ₩5,766 | ₩5,927 | ₩5,565 | ₩5,887 | +2.09% | 12.6만 |
|---|
| 2026.07.07 | ₩5,766 | ₩5,846 | ₩5,592 | ₩5,699 | -1.16% | 14.4만 |
|---|
| 2026.07.06 | ₩5,297 | ₩6,235 | ₩5,297 | ₩5,766 | +8.86% | 42.9만 |
|---|
| 2026.07.02 | ₩5,779 | ₩5,779 | ₩5,243 | ₩5,283 | -8.58% | 37.6만 |
|---|
| 2026.07.01 | ₩5,726 | ₩6,021 | ₩5,632 | ₩5,846 | +2.11% | 33.9만 |
|---|
| 2026.06.30 | ₩5,404 | ₩6,034 | ₩5,364 | ₩5,632 | +4.22% | 51.2만 |
|---|
| 2026.06.29 | ₩5,444 | ₩5,498 | ₩5,162 | ₩5,216 | -4.19% | 18.5만 |
|---|
| 2026.06.26 | ₩5,538 | ₩5,618 | ₩5,377 | ₩5,498 | -0.73% | 12.9만 |
|---|
| 2026.06.25 | ₩5,820 | ₩5,954 | ₩5,618 | ₩5,645 | -3.00% | 10.2만 |
|---|
| 2026.06.24 | ₩5,900 | ₩5,980 | ₩5,699 | ₩5,766 | -2.27% | 21.3만 |
|---|
| 2026.06.23 | ₩6,088 | ₩6,316 | ₩5,873 | ₩5,967 | -1.98% | 9.4만 |
|---|
| 2026.06.22 | ₩5,873 | ₩6,302 | ₩5,846 | ₩6,302 | +7.31% | 24.3만 |
|---|
| 2026.06.18 | ₩6,088 | ₩6,155 | ₩5,846 | ₩5,940 | -2.42% | 17.3만 |
|---|
| 2026.06.17 | ₩6,195 | ₩6,302 | ₩6,074 | ₩6,115 | -1.30% | 10만 |
|---|
| 2026.06.16 | ₩6,852 | ₩6,959 | ₩6,141 | ₩6,155 | -10.18% | 38.3만 |
|---|
| 2026.06.15 | ₩7,388 | ₩7,643 | ₩6,839 | ₩6,839 | -7.44% | 33.6만 |
|---|
| 2026.06.12 | ₩7,120 | ₩7,375 | ₩7,093 | ₩7,308 | +2.64% | 12.5만 |
|---|
| 2026.06.11 | ₩7,026 | ₩7,469 | ₩7,026 | ₩7,120 | +1.34% | 29.5만 |
|---|
| 2026.06.10 | ₩7,147 | ₩7,375 | ₩6,906 | ₩6,946 | -2.81% | 22만 |
|---|
| 2026.06.09 | ₩7,160 | ₩7,442 | ₩6,839 | ₩7,120 | -0.56% | 23.7만 |
|---|
| 2026.06.08 | ₩7,040 | ₩7,844 | ₩7,013 | ₩7,026 | -0.19% | 70.1만 |
|---|
| 2026.06.05 | ₩7,053 | ₩7,442 | ₩6,517 | ₩6,879 | -2.47% | 87.7만 |
|---|
| 2026.06.04 | ₩7,026 | ₩7,911 | ₩6,074 | ₩7,067 | +0.57% | 288.3만 |
|---|
| 2026.06.03 | ₩5,954 | ₩6,691 | ₩5,793 | ₩5,954 | 0.00% | 209.5만 |
|---|
| 2026.06.02 | ₩5,806 | ₩6,061 | ₩5,699 | ₩5,994 | +3.23% | 31.4만 |
|---|
| 2026.06.01 | ₩5,913 | ₩6,155 | ₩5,659 | ₩5,806 | -1.81% | 34.3만 |
|---|
| 2026.05.29 | ₩6,034 | ₩6,034 | ₩5,699 | ₩5,980 | -0.89% | 14.4만 |
|---|
| 2026.05.28 | ₩6,034 | ₩6,168 | ₩5,967 | ₩6,128 | +1.56% | 15.1만 |
|---|
| 2026.05.27 | ₩5,927 | ₩6,275 | ₩5,887 | ₩6,007 | +1.36% | 14.9만 |
|---|
| 2026.05.26 | ₩5,833 | ₩6,088 | ₩5,806 | ₩6,007 | +2.99% | 9.4만 |
|---|
| 2026.05.22 | ₩5,726 | ₩5,820 | ₩5,578 | ₩5,820 | +1.64% | 7만 |
|---|
| 2026.05.21 | ₩5,471 | ₩5,712 | ₩5,364 | ₩5,712 | +4.41% | 9.7만 |
|---|
| 2026.05.20 | ₩5,752 | ₩5,779 | ₩5,377 | ₩5,444 | -5.36% | 15.9만 |
|---|
| 2026.05.19 | ₩5,833 | ₩6,007 | ₩5,739 | ₩5,820 | -0.23% | 20.5만 |
|---|
| 2026.05.18 | ₩5,417 | ₩6,101 | ₩5,417 | ₩5,846 | +7.92% | 23만 |
|---|
| 2026.05.15 | ₩5,457 | ₩5,645 | ₩5,337 | ₩5,417 | -0.74% | 15.9만 |
|---|
| 2026.05.14 | ₩4,854 | ₩5,457 | ₩4,787 | ₩5,457 | +12.43% | 16.6만 |
|---|
| 2026.05.13 | ₩5,216 | ₩5,350 | ₩4,747 | ₩4,854 | -6.94% | 28.7만 |
|---|
| 2026.05.12 | ₩5,176 | ₩5,243 | ₩5,109 | ₩5,243 | +1.30% | 12.5만 |
|---|
| 2026.05.11 | ₩5,645 | ₩5,739 | ₩5,189 | ₩5,243 | -7.13% | 20.5만 |
|---|
| 2026.05.08 | ₩5,618 | ₩5,685 | ₩5,417 | ₩5,659 | +0.72% | 13.9만 |
|---|
| 2026.05.07 | ₩5,632 | ₩5,685 | ₩5,377 | ₩5,578 | -0.95% | 12.5만 |
|---|
| 2026.05.06 | ₩5,887 | ₩5,954 | ₩5,685 | ₩5,685 | -3.42% | 12.4만 |
|---|
| 2026.05.05 | ₩6,115 | ₩6,302 | ₩5,887 | ₩5,900 | -3.51% | 17.1만 |
|---|
| 2026.05.04 | ₩5,900 | ₩6,222 | ₩5,846 | ₩6,088 | +3.18% | 31.7만 |
|---|
| 2026.05.01 | ₩5,484 | ₩5,913 | ₩5,444 | ₩5,900 | +7.58% | 16만 |
|---|
| 2026.04.30 | ₩5,216 | ₩5,565 | ₩5,176 | ₩5,457 | +4.63% | 15.8만 |
|---|
| 2026.04.29 | ₩5,136 | ₩5,404 | ₩5,082 | ₩5,270 | +2.61% | 18.8만 |
|---|
| 2026.04.28 | ₩4,961 | ₩5,216 | ₩4,961 | ₩5,122 | +3.24% | 16.1만 |
|---|
| 2026.04.27 | ₩5,323 | ₩5,323 | ₩4,921 | ₩4,935 | -7.30% | 32.4만 |
|---|
| 2026.04.24 | ₩5,793 | ₩5,833 | ₩5,350 | ₩5,350 | -7.64% | 45.8만 |
|---|
| 2026.04.23 | ₩6,597 | ₩6,651 | ₩5,525 | ₩5,726 | -13.21% | 81.5만 |
|---|
| 2026.04.22 | ₩6,852 | ₩7,174 | ₩6,557 | ₩6,611 | -3.52% | 39.7만 |
|---|
| 2026.04.21 | ₩7,308 | ₩7,429 | ₩6,785 | ₩6,785 | -7.16% | 42.4만 |
|---|
| 2026.04.20 | ₩6,959 | ₩7,402 | ₩6,959 | ₩7,227 | +3.85% | 77.9만 |
|---|
| 2026.04.17 | ₩6,812 | ₩7,147 | ₩6,785 | ₩6,906 | +1.38% | 30.3만 |
|---|
| 2026.04.16 | ₩6,906 | ₩7,080 | ₩6,839 | ₩6,839 | -0.97% | 20.4만 |
|---|
| 2026.04.15 | ₩6,839 | ₩6,986 | ₩6,624 | ₩6,946 | +1.57% | 42.7만 |
|---|
| 2026.04.14 | ₩6,839 | ₩7,107 | ₩6,718 | ₩6,865 | +0.39% | 52.9만 |
|---|
| 2026.04.13 | ₩6,624 | ₩6,959 | ₩6,450 | ₩6,839 | +3.24% | 36.2만 |
|---|
| 2026.04.10 | ₩6,678 | ₩6,879 | ₩6,195 | ₩6,772 | +1.41% | 48.6만 |
|---|
| 2026.04.09 | ₩6,316 | ₩6,999 | ₩6,208 | ₩6,745 | +6.79% | 109.4만 |
|---|
| 2026.04.08 | ₩6,289 | ₩6,436 | ₩6,034 | ₩6,302 | +0.21% | 29.9만 |
|---|
| 2026.04.07 | ₩5,913 | ₩6,383 | ₩5,900 | ₩6,168 | +4.31% | 68.1만 |
|---|
| 2026.04.06 | ₩5,618 | ₩5,994 | ₩5,538 | ₩5,900 | +5.01% | 63.6만 |
|---|
| 2026.04.02 | ₩5,605 | ₩5,659 | ₩5,525 | ₩5,632 | +0.48% | 19.6만 |
|---|
| 2026.04.01 | ₩5,457 | ₩5,806 | ₩5,176 | ₩5,632 | +3.19% | 54만 |
|---|
| 2026.03.31 | ₩5,471 | ₩5,525 | ₩5,297 | ₩5,431 | -0.74% | 27.9만 |
|---|
| 2026.03.30 | ₩5,364 | ₩5,618 | ₩4,908 | ₩5,310 | -1.00% | 45.9만 |
|---|
| 2026.03.27 | ₩5,578 | ₩5,699 | ₩5,404 | ₩5,484 | -1.68% | 42.1만 |
|---|
| 2026.03.26 | ₩5,471 | ₩5,860 | ₩5,364 | ₩5,632 | +2.94% | 76.5만 |
|---|
| 2026.03.25 | ₩5,578 | ₩5,752 | ₩5,377 | ₩5,565 | -0.24% | 62.7만 |
|---|
| 2026.03.24 | ₩5,323 | ₩6,007 | ₩5,243 | ₩5,632 | +5.79% | 99.2만 |
|---|
| 2026.03.23 | ₩5,082 | ₩5,551 | ₩4,988 | ₩5,377 | +5.80% | 76.6만 |
|---|
| 2026.03.20 | ₩4,908 | ₩5,283 | ₩4,653 | ₩4,948 | +0.82% | 73.1만 |
|---|
| 2026.03.19 | ₩4,747 | ₩4,935 | ₩4,519 | ₩4,921 | +3.67% | 51.1만 |
|---|
| 2026.03.18 | ₩3,755 | ₩4,827 | ₩3,755 | ₩4,787 | +27.50% | 196.7만 |
|---|
| 2026.03.17 | ₩3,647 | ₩3,929 | ₩3,366 | ₩3,875 | +6.25% | 90.5만 |
|---|
| 2026.03.16 | ₩3,634 | ₩3,889 | ₩3,460 | ₩3,647 | +0.37% | 161.2만 |
|---|
| 2026.03.13 | ₩3,232 | ₩3,889 | ₩3,191 | ₩3,607 | +11.62% | 424.8만 |
|---|
| 2026.03.12 | ₩3,486 | ₩3,661 | ₩3,017 | ₩3,218 | -7.69% | 4717만 |
|---|
| 2026.03.11 | ₩2,199 | ₩2,239 | ₩2,078 | ₩2,186 | -0.61% | 1377.8만 |
|---|
| 2026.03.10 | ₩2,119 | ₩2,159 | ₩2,038 | ₩2,119 | 0.00% | 3.2만 |
|---|
| 2026.03.09 | ₩1,958 | ₩2,145 | ₩1,837 | ₩2,105 | +7.53% | 7.1만 |
|---|
| 2026.03.06 | ₩1,971 | ₩1,998 | ₩1,904 | ₩1,998 | +1.36% | 4.7만 |
|---|
| 2026.03.05 | ₩1,971 | ₩1,998 | ₩1,917 | ₩1,985 | +0.68% | 3.5만 |
|---|
| 2026.03.04 | ₩1,958 | ₩2,038 | ₩1,958 | ₩1,985 | +1.37% | 3.2만 |
|---|
| 2026.03.03 | ₩1,757 | ₩1,917 | ₩1,757 | ₩1,904 | +8.40% | 3.4만 |
|---|
| 2026.03.02 | ₩1,985 | ₩1,985 | ₩1,837 | ₩1,850 | -6.76% | 2.2만 |
|---|
| 2026.02.27 | ₩1,864 | ₩2,011 | ₩1,864 | ₩1,931 | +3.60% | 7.5만 |
|---|
| 2026.02.26 | ₩1,944 | ₩1,958 | ₩1,877 | ₩1,917 | -1.38% | 2.5만 |
|---|
| 2026.02.25 | ₩1,850 | ₩1,971 | ₩1,837 | ₩1,904 | +2.90% | 3.8만 |
|---|
| 2026.02.24 | ₩1,877 | ₩1,958 | ₩1,810 | ₩1,850 | -1.43% | 4.9만 |
|---|
| 2026.02.23 | ₩1,824 | ₩1,877 | ₩1,783 | ₩1,877 | +2.94% | 4만 |
|---|
| 2026.02.20 | ₩1,810 | ₩1,891 | ₩1,810 | ₩1,864 | +2.96% | 4.8만 |
|---|
| 2026.02.19 | ₩1,850 | ₩1,958 | ₩1,770 | ₩1,850 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩1,810 | ₩1,931 | ₩1,783 | ₩1,864 | +2.96% | 4.8만 |
|---|
| 2026.02.17 | ₩1,824 | ₩1,864 | ₩1,783 | ₩1,810 | -0.74% | 4만 |
|---|
| 2026.02.13 | ₩1,864 | ₩1,864 | ₩1,810 | ₩1,864 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩1,904 | ₩1,971 | ₩1,770 | ₩1,850 | -2.82% | 2.7만 |
|---|
| 2026.02.11 | ₩1,958 | ₩1,958 | ₩1,891 | ₩1,891 | -3.42% | 6.6만 |
|---|
| 2026.02.10 | ₩2,065 | ₩2,065 | ₩1,904 | ₩1,904 | -7.79% | 4.8만 |
|---|
| 2026.02.09 | ₩1,931 | ₩1,985 | ₩1,917 | ₩1,958 | +1.39% | 5.2만 |
|---|
| 2026.02.06 | ₩1,958 | ₩1,971 | ₩1,917 | ₩1,931 | -1.37% | 4.6만 |
|---|
| 2026.02.05 | ₩1,985 | ₩2,025 | ₩1,931 | ₩1,931 | -2.70% | 1.8만 |
|---|
| 2026.02.04 | ₩1,985 | ₩2,065 | ₩1,958 | ₩1,998 | +0.68% | 3만 |
|---|
| 2026.02.03 | ₩1,931 | ₩1,998 | ₩1,931 | ₩1,944 | +0.69% | 1.8만 |
|---|
| 2026.02.02 | ₩1,944 | ₩2,038 | ₩1,917 | ₩1,944 | 0.00% | 5.2만 |
|---|
| 2026.01.30 | ₩2,078 | ₩2,078 | ₩1,944 | ₩1,971 | -5.16% | 8.8만 |
|---|
| 2026.01.29 | ₩1,998 | ₩2,078 | ₩1,985 | ₩2,038 | +2.01% | 5.2만 |
|---|
| 2026.01.28 | ₩2,011 | ₩2,078 | ₩1,971 | ₩2,052 | +2.00% | 2만 |
|---|
| 2026.01.27 | ₩2,145 | ₩2,186 | ₩2,011 | ₩2,038 | -5.00% | 4만 |
|---|
| 2026.01.26 | ₩2,159 | ₩2,266 | ₩2,065 | ₩2,065 | -4.35% | 3.5만 |
|---|
| 2026.01.23 | ₩2,347 | ₩2,347 | ₩2,172 | ₩2,226 | -5.14% | 5.7만 |
|---|
| 2026.01.22 | ₩2,306 | ₩2,306 | ₩2,199 | ₩2,253 | -2.33% | 6.6만 |
|---|
| 2026.01.21 | ₩2,226 | ₩2,320 | ₩2,212 | ₩2,253 | +1.20% | 3.2만 |
|---|
| 2026.01.20 | ₩2,226 | ₩2,266 | ₩2,159 | ₩2,186 | -1.81% | 8.9만 |
|---|
| 2026.01.16 | ₩2,253 | ₩2,306 | ₩2,226 | ₩2,253 | 0.00% | 4.1만 |
|---|
| 2026.01.15 | ₩2,226 | ₩2,239 | ₩2,119 | ₩2,226 | 0.00% | 3.9만 |
|---|
| 2026.01.14 | ₩2,253 | ₩2,414 | ₩2,199 | ₩2,266 | +0.60% | 4.1만 |
|---|
| 2026.01.13 | ₩2,387 | ₩2,494 | ₩2,253 | ₩2,253 | -5.62% | 3.4만 |
|---|
| 2026.01.12 | ₩2,226 | ₩2,387 | ₩2,172 | ₩2,333 | +4.82% | 5만 |
|---|
| 2026.01.09 | ₩2,467 | ₩2,467 | ₩2,226 | ₩2,226 | -9.78% | 12.6만 |
|---|
| 2026.01.08 | ₩2,414 | ₩2,521 | ₩2,387 | ₩2,440 | +1.11% | 6.6만 |
|---|
| 2026.01.07 | ₩2,682 | ₩2,709 | ₩2,414 | ₩2,414 | -10.00% | 5.6만 |
|---|
| 2026.01.06 | ₩2,642 | ₩2,682 | ₩2,615 | ₩2,682 | +1.52% | 4.8만 |
|---|
| 2026.01.05 | ₩2,722 | ₩2,789 | ₩2,642 | ₩2,642 | -2.96% | 10.5만 |
|---|
| 2026.01.02 | ₩2,628 | ₩2,802 | ₩2,615 | ₩2,709 | +3.06% | 17.5만 |
|---|
| 2025.12.31 | ₩2,481 | ₩2,829 | ₩2,440 | ₩2,668 | +7.57% | 20.5만 |
|---|
| 2025.12.30 | ₩2,454 | ₩2,588 | ₩2,427 | ₩2,521 | +2.73% | 6.6만 |
|---|
| 2025.12.29 | ₩2,400 | ₩2,561 | ₩2,387 | ₩2,507 | +4.47% | 19.4만 |
|---|
| 2025.12.26 | ₩2,481 | ₩2,481 | ₩2,414 | ₩2,454 | -1.08% | 4.8만 |
|---|
| 2025.12.24 | ₩2,373 | ₩2,507 | ₩2,360 | ₩2,494 | +5.08% | 3.8만 |
|---|
| 2025.12.23 | ₩2,454 | ₩2,481 | ₩2,400 | ₩2,427 | -1.09% | 5.4만 |
|---|
| 2025.12.22 | ₩2,494 | ₩2,548 | ₩2,373 | ₩2,481 | -0.54% | 5.5만 |
|---|
| 2025.12.19 | ₩2,347 | ₩2,534 | ₩2,293 | ₩2,481 | +5.71% | 13.1만 |
|---|
| 2025.12.18 | ₩2,454 | ₩2,548 | ₩2,387 | ₩2,414 | -1.64% | 6.6만 |
|---|
| 2025.12.17 | ₩2,373 | ₩2,561 | ₩2,373 | ₩2,494 | +5.08% | 8만 |
|---|
| 2025.12.16 | ₩2,373 | ₩2,467 | ₩2,333 | ₩2,427 | +2.26% | 5.9만 |
|---|
| 2025.12.15 | ₩2,588 | ₩2,628 | ₩2,400 | ₩2,427 | -6.22% | 4.9만 |
|---|
| 2025.12.12 | ₩2,575 | ₩2,628 | ₩2,494 | ₩2,561 | -0.52% | 6만 |
|---|
| 2025.12.11 | ₩2,561 | ₩2,668 | ₩2,494 | ₩2,601 | +1.57% | 12.5만 |
|---|
| 2025.12.10 | ₩2,588 | ₩2,695 | ₩2,534 | ₩2,548 | -1.55% | 11.5만 |
|---|
| 2025.12.09 | ₩2,333 | ₩2,749 | ₩2,333 | ₩2,628 | +12.64% | 29.9만 |
|---|
| 2025.12.08 | ₩2,387 | ₩2,467 | ₩2,293 | ₩2,360 | -1.12% | 20.2만 |
|---|
| 2025.12.05 | ₩2,333 | ₩2,507 | ₩2,280 | ₩2,414 | +3.45% | 40.1만 |
|---|
| 2025.12.04 | ₩2,427 | ₩2,548 | ₩2,212 | ₩2,373 | -2.21% | 97.1만 |
|---|
| 2025.12.03 | ₩2,052 | ₩2,414 | ₩2,038 | ₩2,414 | +17.65% | 490.7만 |
|---|
| 2025.12.02 | ₩1,971 | ₩2,025 | ₩1,904 | ₩1,971 | 0.00% | 8.4만 |
|---|
| 2025.12.01 | ₩1,810 | ₩1,998 | ₩1,690 | ₩1,971 | +8.89% | 12.1만 |
|---|
| 2025.11.28 | ₩1,944 | ₩1,985 | ₩1,730 | ₩1,837 | -5.52% | 5.8만 |
|---|
| 2025.11.26 | ₩1,582 | ₩1,944 | ₩1,542 | ₩1,877 | +18.64% | 12.1만 |
|---|
| 2025.11.25 | ₩1,609 | ₩1,703 | ₩1,529 | ₩1,596 | -0.83% | 5.1만 |
|---|
| 2025.11.24 | ₩1,649 | ₩1,663 | ₩1,555 | ₩1,582 | -4.07% | 1.8만 |
|---|
| 2025.11.21 | ₩1,690 | ₩1,690 | ₩1,569 | ₩1,676 | -0.79% | 3만 |
|---|
| 2025.11.20 | ₩1,743 | ₩1,770 | ₩1,636 | ₩1,703 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩1,676 | ₩1,716 | ₩1,609 | ₩1,716 | +2.40% | 7.5만 |
|---|
| 2025.11.18 | ₩1,716 | ₩1,743 | ₩1,622 | ₩1,703 | -0.78% | 3.8만 |
|---|
| 2025.11.17 | ₩1,743 | ₩1,797 | ₩1,636 | ₩1,690 | -3.08% | 5.1만 |
|---|
| 2025.11.14 | ₩1,797 | ₩1,824 | ₩1,743 | ₩1,757 | -2.24% | 3.3만 |
|---|
| 2025.11.13 | ₩1,824 | ₩1,944 | ₩1,783 | ₩1,797 | -1.47% | 7.2만 |
|---|
| 2025.11.12 | ₩1,824 | ₩1,917 | ₩1,824 | ₩1,850 | +1.47% | 5.2만 |
|---|
| 2025.11.11 | ₩1,850 | ₩1,944 | ₩1,824 | ₩1,864 | +0.72% | 1.7만 |
|---|
| 2025.11.10 | ₩1,891 | ₩1,904 | ₩1,824 | ₩1,877 | -0.71% | 3.2만 |
|---|
| 2025.11.07 | ₩1,917 | ₩1,958 | ₩1,850 | ₩1,891 | -1.40% | 5.6만 |
|---|
| 2025.11.06 | ₩1,877 | ₩1,931 | ₩1,837 | ₩1,904 | +1.43% | 3.5만 |
|---|
| 2025.11.05 | ₩1,971 | ₩1,985 | ₩1,891 | ₩1,931 | -2.04% | 9만 |
|---|
| 2025.11.04 | ₩1,944 | ₩2,011 | ₩1,944 | ₩1,998 | +2.76% | 3.6만 |
|---|
| 2025.11.03 | ₩1,998 | ₩2,052 | ₩1,985 | ₩1,998 | 0.00% | 4.3만 |
|---|
| 2025.10.31 | ₩1,998 | ₩2,078 | ₩1,985 | ₩2,052 | +2.68% | 5.2만 |
|---|
| 2025.10.30 | ₩2,011 | ₩2,065 | ₩1,985 | ₩2,038 | +1.33% | 4만 |
|---|
| 2025.10.29 | ₩2,078 | ₩2,159 | ₩2,052 | ₩2,065 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩2,266 | ₩2,280 | ₩2,078 | ₩2,132 | -5.92% | 6만 |
|---|
| 2025.10.27 | ₩2,280 | ₩2,333 | ₩2,266 | ₩2,266 | -0.59% | 5.4만 |
|---|
| 2025.10.24 | ₩2,266 | ₩2,306 | ₩2,253 | ₩2,266 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩2,360 | ₩2,387 | ₩2,226 | ₩2,266 | -3.98% | 9만 |
|---|
| 2025.10.22 | ₩2,507 | ₩2,534 | ₩2,360 | ₩2,373 | -5.35% | 20.6만 |
|---|
| 2025.10.21 | ₩2,266 | ₩2,548 | ₩2,172 | ₩2,507 | +10.65% | 36.5만 |
|---|
| 2025.10.20 | ₩2,011 | ₩2,132 | ₩2,011 | ₩2,132 | +6.00% | 4.8만 |
|---|
| 2025.10.17 | ₩2,025 | ₩2,172 | ₩1,985 | ₩2,011 | -0.66% | 13.6만 |
|---|
| 2025.10.16 | ₩2,105 | ₩2,199 | ₩2,038 | ₩2,052 | -2.55% | 10.1만 |
|---|
| 2025.10.15 | ₩2,253 | ₩2,373 | ₩2,078 | ₩2,145 | -4.76% | 5.8만 |
|---|
| 2025.10.14 | ₩2,092 | ₩2,266 | ₩2,092 | ₩2,212 | +5.77% | 2.6만 |
|---|
| 2025.10.13 | ₩2,092 | ₩2,186 | ₩2,065 | ₩2,172 | +3.85% | 3.7만 |
|---|
| 2025.10.10 | ₩2,387 | ₩2,440 | ₩2,038 | ₩2,092 | -12.36% | 16.1만 |
|---|