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 | ₩5,934 | ₩6,081 | ₩5,880 | ₩5,960 | +0.45% | 13.3만 |
| 2026.10.08 | ₩5,974 | ₩6,040 | ₩5,880 | ₩5,934 | -0.67% | 11.4만 |
| 2026.10.07 | ₩5,827 | ₩6,040 | ₩5,760 | ₩5,920 | +1.61% | 21.9만 |
| 2026.10.06 | ₩6,174 | ₩6,268 | ₩5,853 | ₩5,907 | -4.33% | 11.5만 |
| 2026.10.05 | ₩6,027 | ₩6,174 | ₩5,840 | ₩6,161 | +2.22% | 23.4만 |
| 2026.10.02 | ₩6,081 | ₩6,187 | ₩6,054 | ₩6,121 | +0.66% | 13.4만 |
| 2026.10.01 | ₩6,161 | ₩6,268 | ₩5,987 | ₩6,040 | -1.95% | 13.5만 |
| 2026.09.30 | ₩6,388 | ₩6,468 | ₩6,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,187 |
| -3.14% |
| 23.4만 |
| 2026.09.29 | ₩5,960 | ₩6,415 | ₩5,947 | ₩6,401 | +7.40% | 26만 |
|---|
| 2026.09.28 | ₩5,706 | ₩6,081 | ₩5,706 | ₩5,974 | +4.68% | 36.3만 |
|---|
| 2026.09.25 | ₩5,706 | ₩5,867 | ₩5,653 | ₩5,706 | 0.00% | 13.5만 |
|---|
| 2026.09.24 | ₩5,546 | ₩5,706 | ₩5,546 | ₩5,666 | +2.17% | 27.2만 |
|---|
| 2026.09.23 | ₩5,813 | ₩5,827 | ₩5,493 | ₩5,519 | -5.06% | 23.8만 |
|---|
| 2026.09.22 | ₩5,426 | ₩5,920 | ₩5,412 | ₩5,813 | +7.14% | 71.4만 |
|---|
| 2026.09.21 | ₩5,426 | ₩5,506 | ₩5,225 | ₩5,252 | -3.20% | 60.9만 |
|---|
| 2026.09.18 | ₩5,706 | ₩5,706 | ₩5,359 | ₩5,533 | -3.04% | 79만 |
|---|
| 2026.09.17 | ₩5,813 | ₩5,880 | ₩5,613 | ₩5,693 | -2.07% | 38.1만 |
|---|
| 2026.09.16 | ₩6,281 | ₩6,334 | ₩5,787 | ₩5,853 | -6.81% | 48.9만 |
|---|
| 2026.09.15 | ₩6,548 | ₩6,628 | ₩6,147 | ₩6,428 | -1.84% | 81만 |
|---|
| 2026.09.14 | ₩6,214 | ₩6,575 | ₩6,147 | ₩6,575 | +5.81% | 73.6만 |
|---|
| 2026.09.11 | ₩5,733 | ₩6,147 | ₩5,666 | ₩6,147 | +7.23% | 60.6만 |
|---|
| 2026.09.10 | ₩5,559 | ₩5,760 | ₩5,399 | ₩5,733 | +3.13% | 74만 |
|---|
| 2026.09.09 | ₩5,519 | ₩5,586 | ₩5,372 | ₩5,426 | -1.69% | 50.8만 |
|---|
| 2026.09.08 | ₩6,134 | ₩6,281 | ₩5,426 | ₩5,573 | -9.15% | 113.2만 |
|---|
| 2026.09.04 | ₩5,853 | ₩6,361 | ₩5,693 | ₩5,880 | +0.46% | 306만 |
|---|
| 2026.09.03 | ₩7,417 | ₩8,352 | ₩5,346 | ₩5,880 | -20.72% | 1352.2만 |
|---|
| 2026.09.02 | ₩5,412 | ₩5,439 | ₩5,078 | ₩5,092 | -5.93% | 454.5만 |
|---|
| 2026.09.01 | ₩5,239 | ₩5,693 | ₩5,172 | ₩5,292 | +1.02% | 30.9만 |
|---|
| 2026.08.31 | ₩5,332 | ₩5,506 | ₩5,212 | ₩5,239 | -1.75% | 22.2만 |
|---|
| 2026.08.28 | ₩5,158 | ₩5,412 | ₩5,158 | ₩5,292 | +2.59% | 6.5만 |
|---|
| 2026.08.27 | ₩5,212 | ₩5,225 | ₩4,945 | ₩5,132 | -1.54% | 7.3만 |
|---|
| 2026.08.26 | ₩5,025 | ₩5,319 | ₩4,971 | ₩5,252 | +4.52% | 12.8만 |
|---|
| 2026.08.25 | ₩4,998 | ₩5,078 | ₩4,918 | ₩4,998 | 0.00% | 9.6만 |
|---|
| 2026.08.24 | ₩5,212 | ₩5,239 | ₩4,971 | ₩4,998 | -4.10% | 6.5만 |
|---|
| 2026.08.21 | ₩5,065 | ₩5,279 | ₩4,985 | ₩5,239 | +3.43% | 4.3만 |
|---|
| 2026.08.20 | ₩5,172 | ₩5,252 | ₩4,985 | ₩5,118 | -1.03% | 9.6만 |
|---|
| 2026.08.19 | ₩4,931 | ₩5,346 | ₩4,918 | ₩5,239 | +6.23% | 12.4만 |
|---|
| 2026.08.18 | ₩4,891 | ₩5,132 | ₩4,811 | ₩4,905 | +0.27% | 20.8만 |
|---|
| 2026.08.17 | ₩5,252 | ₩5,265 | ₩4,918 | ₩4,918 | -6.36% | 14.1만 |
|---|
| 2026.08.14 | ₩5,359 | ₩5,412 | ₩5,319 | ₩5,332 | -0.50% | 5.8만 |
|---|
| 2026.08.13 | ₩5,359 | ₩5,533 | ₩5,279 | ₩5,359 | 0.00% | 6.2만 |
|---|
| 2026.08.12 | ₩5,493 | ₩5,613 | ₩5,252 | ₩5,305 | -3.41% | 6.7만 |
|---|
| 2026.08.11 | ₩5,706 | ₩5,760 | ₩5,519 | ₩5,559 | -2.58% | 7.3만 |
|---|
| 2026.08.10 | ₩5,519 | ₩5,893 | ₩5,466 | ₩5,680 | +2.91% | 10.4만 |
|---|
| 2026.08.07 | ₩5,439 | ₩5,666 | ₩5,305 | ₩5,599 | +2.95% | 11.2만 |
|---|
| 2026.08.06 | ₩5,613 | ₩5,746 | ₩5,145 | ₩5,506 | -1.90% | 19.6만 |
|---|
| 2026.08.05 | ₩5,586 | ₩5,800 | ₩5,439 | ₩5,586 | 0.00% | 19.3만 |
|---|
| 2026.08.04 | ₩5,292 | ₩5,706 | ₩5,265 | ₩5,680 | +7.32% | 13.3만 |
|---|
| 2026.08.03 | ₩5,225 | ₩5,359 | ₩5,132 | ₩5,305 | +1.53% | 6.6만 |
|---|
| 2026.07.31 | ₩5,011 | ₩5,252 | ₩4,985 | ₩5,092 | +1.60% | 8.8만 |
|---|
| 2026.07.30 | ₩5,025 | ₩5,025 | ₩4,744 | ₩4,958 | -1.33% | 9.2만 |
|---|
| 2026.07.29 | ₩5,185 | ₩5,185 | ₩4,878 | ₩4,998 | -3.61% | 10.6만 |
|---|
| 2026.07.28 | ₩5,145 | ₩5,199 | ₩5,025 | ₩5,158 | +0.26% | 8만 |
|---|
| 2026.07.27 | ₩5,078 | ₩5,172 | ₩4,945 | ₩5,118 | +0.79% | 11.9만 |
|---|
| 2026.07.24 | ₩5,025 | ₩5,105 | ₩4,864 | ₩5,038 | +0.27% | 7.9만 |
|---|
| 2026.07.23 | ₩5,078 | ₩5,145 | ₩4,971 | ₩5,078 | 0.00% | 13.3만 |
|---|
| 2026.07.22 | ₩5,185 | ₩5,239 | ₩4,985 | ₩5,065 | -2.32% | 11.3만 |
|---|
| 2026.07.21 | ₩5,212 | ₩5,279 | ₩5,011 | ₩5,132 | -1.54% | 24.8만 |
|---|
| 2026.07.20 | ₩5,279 | ₩5,412 | ₩5,172 | ₩5,172 | -2.03% | 13.4만 |
|---|
| 2026.07.17 | ₩5,332 | ₩5,372 | ₩5,145 | ₩5,292 | -0.75% | 8.6만 |
|---|
| 2026.07.16 | ₩5,586 | ₩5,746 | ₩5,305 | ₩5,332 | -4.55% | 20.4만 |
|---|
| 2026.07.15 | ₩5,626 | ₩5,626 | ₩5,506 | ₩5,546 | -1.43% | 8.5만 |
|---|
| 2026.07.14 | ₩5,626 | ₩5,813 | ₩5,479 | ₩5,613 | -0.24% | 9만 |
|---|
| 2026.07.13 | ₩5,506 | ₩5,720 | ₩5,292 | ₩5,506 | 0.00% | 25.9만 |
|---|
| 2026.07.10 | ₩5,666 | ₩5,787 | ₩5,279 | ₩5,506 | -2.83% | 23.4만 |
|---|
| 2026.07.09 | ₩5,947 | ₩5,947 | ₩5,559 | ₩5,586 | -6.07% | 23.9만 |
|---|
| 2026.07.08 | ₩5,746 | ₩5,907 | ₩5,546 | ₩5,867 | +2.09% | 12.6만 |
|---|
| 2026.07.07 | ₩5,746 | ₩5,827 | ₩5,573 | ₩5,680 | -1.16% | 14.4만 |
|---|
| 2026.07.06 | ₩5,279 | ₩6,214 | ₩5,279 | ₩5,746 | +8.86% | 42.9만 |
|---|
| 2026.07.02 | ₩5,760 | ₩5,760 | ₩5,225 | ₩5,265 | -8.58% | 37.6만 |
|---|
| 2026.07.01 | ₩5,706 | ₩6,000 | ₩5,613 | ₩5,827 | +2.11% | 33.9만 |
|---|
| 2026.06.30 | ₩5,386 | ₩6,014 | ₩5,346 | ₩5,613 | +4.22% | 51.2만 |
|---|
| 2026.06.29 | ₩5,426 | ₩5,479 | ₩5,145 | ₩5,199 | -4.19% | 18.5만 |
|---|
| 2026.06.26 | ₩5,519 | ₩5,599 | ₩5,359 | ₩5,479 | -0.73% | 12.9만 |
|---|
| 2026.06.25 | ₩5,800 | ₩5,934 | ₩5,599 | ₩5,626 | -3.00% | 10.2만 |
|---|
| 2026.06.24 | ₩5,880 | ₩5,960 | ₩5,680 | ₩5,746 | -2.27% | 21.3만 |
|---|
| 2026.06.23 | ₩6,067 | ₩6,294 | ₩5,853 | ₩5,947 | -1.98% | 9.4만 |
|---|
| 2026.06.22 | ₩5,853 | ₩6,281 | ₩5,827 | ₩6,281 | +7.31% | 24.3만 |
|---|
| 2026.06.18 | ₩6,067 | ₩6,134 | ₩5,827 | ₩5,920 | -2.42% | 17.3만 |
|---|
| 2026.06.17 | ₩6,174 | ₩6,281 | ₩6,054 | ₩6,094 | -1.30% | 10만 |
|---|
| 2026.06.16 | ₩6,829 | ₩6,936 | ₩6,121 | ₩6,134 | -10.18% | 38.3만 |
|---|
| 2026.06.15 | ₩7,363 | ₩7,617 | ₩6,816 | ₩6,816 | -7.44% | 33.6만 |
|---|
| 2026.06.12 | ₩7,096 | ₩7,350 | ₩7,069 | ₩7,283 | +2.64% | 12.5만 |
|---|
| 2026.06.11 | ₩7,003 | ₩7,444 | ₩7,003 | ₩7,096 | +1.34% | 29.5만 |
|---|
| 2026.06.10 | ₩7,123 | ₩7,350 | ₩6,882 | ₩6,922 | -2.81% | 22만 |
|---|
| 2026.06.09 | ₩7,136 | ₩7,417 | ₩6,816 | ₩7,096 | -0.56% | 23.7만 |
|---|
| 2026.06.08 | ₩7,016 | ₩7,818 | ₩6,989 | ₩7,003 | -0.19% | 70.1만 |
|---|
| 2026.06.05 | ₩7,029 | ₩7,417 | ₩6,495 | ₩6,856 | -2.47% | 87.7만 |
|---|
| 2026.06.04 | ₩7,003 | ₩7,885 | ₩6,054 | ₩7,043 | +0.57% | 288.3만 |
|---|
| 2026.06.03 | ₩5,934 | ₩6,669 | ₩5,773 | ₩5,934 | 0.00% | 209.5만 |
|---|
| 2026.06.02 | ₩5,787 | ₩6,040 | ₩5,680 | ₩5,974 | +3.23% | 31.4만 |
|---|
| 2026.06.01 | ₩5,893 | ₩6,134 | ₩5,640 | ₩5,787 | -1.81% | 34.3만 |
|---|
| 2026.05.29 | ₩6,014 | ₩6,014 | ₩5,680 | ₩5,960 | -0.89% | 14.4만 |
|---|
| 2026.05.28 | ₩6,014 | ₩6,147 | ₩5,947 | ₩6,107 | +1.56% | 15.1만 |
|---|
| 2026.05.27 | ₩5,907 | ₩6,254 | ₩5,867 | ₩5,987 | +1.36% | 14.9만 |
|---|
| 2026.05.26 | ₩5,813 | ₩6,067 | ₩5,787 | ₩5,987 | +2.99% | 9.4만 |
|---|
| 2026.05.22 | ₩5,706 | ₩5,800 | ₩5,559 | ₩5,800 | +1.64% | 7만 |
|---|
| 2026.05.21 | ₩5,452 | ₩5,693 | ₩5,346 | ₩5,693 | +4.41% | 9.7만 |
|---|
| 2026.05.20 | ₩5,733 | ₩5,760 | ₩5,359 | ₩5,426 | -5.36% | 15.9만 |
|---|
| 2026.05.19 | ₩5,813 | ₩5,987 | ₩5,720 | ₩5,800 | -0.23% | 20.5만 |
|---|
| 2026.05.18 | ₩5,399 | ₩6,081 | ₩5,399 | ₩5,827 | +7.92% | 23만 |
|---|
| 2026.05.15 | ₩5,439 | ₩5,626 | ₩5,319 | ₩5,399 | -0.74% | 15.9만 |
|---|
| 2026.05.14 | ₩4,838 | ₩5,439 | ₩4,771 | ₩5,439 | +12.43% | 16.6만 |
|---|
| 2026.05.13 | ₩5,199 | ₩5,332 | ₩4,731 | ₩4,838 | -6.94% | 28.7만 |
|---|
| 2026.05.12 | ₩5,158 | ₩5,225 | ₩5,092 | ₩5,225 | +1.30% | 12.5만 |
|---|
| 2026.05.11 | ₩5,626 | ₩5,720 | ₩5,172 | ₩5,225 | -7.13% | 20.5만 |
|---|
| 2026.05.08 | ₩5,599 | ₩5,666 | ₩5,399 | ₩5,640 | +0.72% | 13.9만 |
|---|
| 2026.05.07 | ₩5,613 | ₩5,666 | ₩5,359 | ₩5,559 | -0.95% | 12.5만 |
|---|
| 2026.05.06 | ₩5,867 | ₩5,934 | ₩5,666 | ₩5,666 | -3.42% | 12.4만 |
|---|
| 2026.05.05 | ₩6,094 | ₩6,281 | ₩5,867 | ₩5,880 | -3.51% | 17.1만 |
|---|
| 2026.05.04 | ₩5,880 | ₩6,201 | ₩5,827 | ₩6,067 | +3.18% | 31.7만 |
|---|
| 2026.05.01 | ₩5,466 | ₩5,893 | ₩5,426 | ₩5,880 | +7.58% | 16만 |
|---|
| 2026.04.30 | ₩5,199 | ₩5,546 | ₩5,158 | ₩5,439 | +4.63% | 15.8만 |
|---|
| 2026.04.29 | ₩5,118 | ₩5,386 | ₩5,065 | ₩5,252 | +2.61% | 18.8만 |
|---|
| 2026.04.28 | ₩4,945 | ₩5,199 | ₩4,945 | ₩5,105 | +3.24% | 16.1만 |
|---|
| 2026.04.27 | ₩5,305 | ₩5,305 | ₩4,905 | ₩4,918 | -7.30% | 32.4만 |
|---|
| 2026.04.24 | ₩5,773 | ₩5,813 | ₩5,332 | ₩5,332 | -7.64% | 45.8만 |
|---|
| 2026.04.23 | ₩6,575 | ₩6,628 | ₩5,506 | ₩5,706 | -13.21% | 81.5만 |
|---|
| 2026.04.22 | ₩6,829 | ₩7,150 | ₩6,535 | ₩6,588 | -3.52% | 39.7만 |
|---|
| 2026.04.21 | ₩7,283 | ₩7,404 | ₩6,762 | ₩6,762 | -7.16% | 42.4만 |
|---|
| 2026.04.20 | ₩6,936 | ₩7,377 | ₩6,936 | ₩7,203 | +3.85% | 77.9만 |
|---|
| 2026.04.17 | ₩6,789 | ₩7,123 | ₩6,762 | ₩6,882 | +1.38% | 30.3만 |
|---|
| 2026.04.16 | ₩6,882 | ₩7,056 | ₩6,816 | ₩6,816 | -0.97% | 20.4만 |
|---|
| 2026.04.15 | ₩6,816 | ₩6,963 | ₩6,602 | ₩6,922 | +1.57% | 42.7만 |
|---|
| 2026.04.14 | ₩6,816 | ₩7,083 | ₩6,695 | ₩6,842 | +0.39% | 52.9만 |
|---|
| 2026.04.13 | ₩6,602 | ₩6,936 | ₩6,428 | ₩6,816 | +3.24% | 36.2만 |
|---|
| 2026.04.10 | ₩6,655 | ₩6,856 | ₩6,174 | ₩6,749 | +1.41% | 48.6만 |
|---|
| 2026.04.09 | ₩6,294 | ₩6,976 | ₩6,187 | ₩6,722 | +6.79% | 109.4만 |
|---|
| 2026.04.08 | ₩6,268 | ₩6,415 | ₩6,014 | ₩6,281 | +0.21% | 29.9만 |
|---|
| 2026.04.07 | ₩5,893 | ₩6,361 | ₩5,880 | ₩6,147 | +4.31% | 68.1만 |
|---|
| 2026.04.06 | ₩5,599 | ₩5,974 | ₩5,519 | ₩5,880 | +5.01% | 63.6만 |
|---|
| 2026.04.02 | ₩5,586 | ₩5,640 | ₩5,506 | ₩5,613 | +0.48% | 19.6만 |
|---|
| 2026.04.01 | ₩5,439 | ₩5,787 | ₩5,158 | ₩5,613 | +3.19% | 54만 |
|---|
| 2026.03.31 | ₩5,452 | ₩5,506 | ₩5,279 | ₩5,412 | -0.74% | 27.9만 |
|---|
| 2026.03.30 | ₩5,346 | ₩5,599 | ₩4,891 | ₩5,292 | -1.00% | 45.9만 |
|---|
| 2026.03.27 | ₩5,559 | ₩5,680 | ₩5,386 | ₩5,466 | -1.68% | 42.1만 |
|---|
| 2026.03.26 | ₩5,452 | ₩5,840 | ₩5,346 | ₩5,613 | +2.94% | 76.5만 |
|---|
| 2026.03.25 | ₩5,559 | ₩5,733 | ₩5,359 | ₩5,546 | -0.24% | 62.7만 |
|---|
| 2026.03.24 | ₩5,305 | ₩5,987 | ₩5,225 | ₩5,613 | +5.79% | 99.2만 |
|---|
| 2026.03.23 | ₩5,065 | ₩5,533 | ₩4,971 | ₩5,359 | +5.80% | 76.6만 |
|---|
| 2026.03.20 | ₩4,891 | ₩5,265 | ₩4,637 | ₩4,931 | +0.82% | 73.1만 |
|---|
| 2026.03.19 | ₩4,731 | ₩4,918 | ₩4,504 | ₩4,905 | +3.67% | 51.1만 |
|---|
| 2026.03.18 | ₩3,742 | ₩4,811 | ₩3,742 | ₩4,771 | +27.50% | 196.7만 |
|---|
| 2026.03.17 | ₩3,635 | ₩3,916 | ₩3,354 | ₩3,862 | +6.25% | 90.5만 |
|---|
| 2026.03.16 | ₩3,622 | ₩3,876 | ₩3,448 | ₩3,635 | +0.37% | 161.2만 |
|---|
| 2026.03.13 | ₩3,221 | ₩3,876 | ₩3,181 | ₩3,595 | +11.62% | 424.8만 |
|---|
| 2026.03.12 | ₩3,475 | ₩3,648 | ₩3,007 | ₩3,207 | -7.69% | 4717만 |
|---|
| 2026.03.11 | ₩2,192 | ₩2,232 | ₩2,071 | ₩2,178 | -0.61% | 1377.8만 |
|---|
| 2026.03.10 | ₩2,111 | ₩2,152 | ₩2,031 | ₩2,111 | 0.00% | 3.2만 |
|---|
| 2026.03.09 | ₩1,951 | ₩2,138 | ₩1,831 | ₩2,098 | +7.53% | 7.1만 |
|---|
| 2026.03.06 | ₩1,964 | ₩1,991 | ₩1,898 | ₩1,991 | +1.36% | 4.7만 |
|---|
| 2026.03.05 | ₩1,964 | ₩1,991 | ₩1,911 | ₩1,978 | +0.68% | 3.5만 |
|---|
| 2026.03.04 | ₩1,951 | ₩2,031 | ₩1,951 | ₩1,978 | +1.37% | 3.2만 |
|---|
| 2026.03.03 | ₩1,751 | ₩1,911 | ₩1,751 | ₩1,898 | +8.40% | 3.4만 |
|---|
| 2026.03.02 | ₩1,978 | ₩1,978 | ₩1,831 | ₩1,844 | -6.76% | 2.2만 |
|---|
| 2026.02.27 | ₩1,858 | ₩2,005 | ₩1,858 | ₩1,924 | +3.60% | 7.5만 |
|---|
| 2026.02.26 | ₩1,938 | ₩1,951 | ₩1,871 | ₩1,911 | -1.38% | 2.5만 |
|---|
| 2026.02.25 | ₩1,844 | ₩1,964 | ₩1,831 | ₩1,898 | +2.90% | 3.8만 |
|---|
| 2026.02.24 | ₩1,871 | ₩1,951 | ₩1,804 | ₩1,844 | -1.43% | 4.9만 |
|---|
| 2026.02.23 | ₩1,817 | ₩1,871 | ₩1,777 | ₩1,871 | +2.94% | 4만 |
|---|
| 2026.02.20 | ₩1,804 | ₩1,884 | ₩1,804 | ₩1,858 | +2.96% | 4.8만 |
|---|
| 2026.02.19 | ₩1,844 | ₩1,951 | ₩1,764 | ₩1,844 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩1,804 | ₩1,924 | ₩1,777 | ₩1,858 | +2.96% | 4.8만 |
|---|
| 2026.02.17 | ₩1,817 | ₩1,858 | ₩1,777 | ₩1,804 | -0.74% | 4만 |
|---|
| 2026.02.13 | ₩1,858 | ₩1,858 | ₩1,804 | ₩1,858 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩1,898 | ₩1,964 | ₩1,764 | ₩1,844 | -2.82% | 2.7만 |
|---|
| 2026.02.11 | ₩1,951 | ₩1,951 | ₩1,884 | ₩1,884 | -3.42% | 6.6만 |
|---|
| 2026.02.10 | ₩2,058 | ₩2,058 | ₩1,898 | ₩1,898 | -7.79% | 4.8만 |
|---|
| 2026.02.09 | ₩1,924 | ₩1,978 | ₩1,911 | ₩1,951 | +1.39% | 5.2만 |
|---|
| 2026.02.06 | ₩1,951 | ₩1,964 | ₩1,911 | ₩1,924 | -1.37% | 4.6만 |
|---|
| 2026.02.05 | ₩1,978 | ₩2,018 | ₩1,924 | ₩1,924 | -2.70% | 1.8만 |
|---|
| 2026.02.04 | ₩1,978 | ₩2,058 | ₩1,951 | ₩1,991 | +0.68% | 3만 |
|---|
| 2026.02.03 | ₩1,924 | ₩1,991 | ₩1,924 | ₩1,938 | +0.69% | 1.8만 |
|---|
| 2026.02.02 | ₩1,938 | ₩2,031 | ₩1,911 | ₩1,938 | 0.00% | 5.2만 |
|---|
| 2026.01.30 | ₩2,071 | ₩2,071 | ₩1,938 | ₩1,964 | -5.16% | 8.8만 |
|---|
| 2026.01.29 | ₩1,991 | ₩2,071 | ₩1,978 | ₩2,031 | +2.01% | 5.2만 |
|---|
| 2026.01.28 | ₩2,005 | ₩2,071 | ₩1,964 | ₩2,045 | +2.00% | 2만 |
|---|
| 2026.01.27 | ₩2,138 | ₩2,178 | ₩2,005 | ₩2,031 | -5.00% | 4만 |
|---|
| 2026.01.26 | ₩2,152 | ₩2,258 | ₩2,058 | ₩2,058 | -4.35% | 3.5만 |
|---|
| 2026.01.23 | ₩2,339 | ₩2,339 | ₩2,165 | ₩2,218 | -5.14% | 5.7만 |
|---|
| 2026.01.22 | ₩2,299 | ₩2,299 | ₩2,192 | ₩2,245 | -2.33% | 6.6만 |
|---|
| 2026.01.21 | ₩2,218 | ₩2,312 | ₩2,205 | ₩2,245 | +1.20% | 3.2만 |
|---|
| 2026.01.20 | ₩2,218 | ₩2,258 | ₩2,152 | ₩2,178 | -1.81% | 8.9만 |
|---|
| 2026.01.16 | ₩2,245 | ₩2,299 | ₩2,218 | ₩2,245 | 0.00% | 4.1만 |
|---|
| 2026.01.15 | ₩2,218 | ₩2,232 | ₩2,111 | ₩2,218 | 0.00% | 3.9만 |
|---|
| 2026.01.14 | ₩2,245 | ₩2,405 | ₩2,192 | ₩2,258 | +0.60% | 4.1만 |
|---|
| 2026.01.13 | ₩2,379 | ₩2,486 | ₩2,245 | ₩2,245 | -5.62% | 3.4만 |
|---|
| 2026.01.12 | ₩2,218 | ₩2,379 | ₩2,165 | ₩2,325 | +4.82% | 5만 |
|---|
| 2026.01.09 | ₩2,459 | ₩2,459 | ₩2,218 | ₩2,218 | -9.78% | 12.6만 |
|---|
| 2026.01.08 | ₩2,405 | ₩2,512 | ₩2,379 | ₩2,432 | +1.11% | 6.6만 |
|---|
| 2026.01.07 | ₩2,673 | ₩2,699 | ₩2,405 | ₩2,405 | -10.00% | 5.6만 |
|---|
| 2026.01.06 | ₩2,633 | ₩2,673 | ₩2,606 | ₩2,673 | +1.52% | 4.8만 |
|---|
| 2026.01.05 | ₩2,713 | ₩2,780 | ₩2,633 | ₩2,633 | -2.96% | 10.5만 |
|---|
| 2026.01.02 | ₩2,619 | ₩2,793 | ₩2,606 | ₩2,699 | +3.06% | 17.5만 |
|---|
| 2025.12.31 | ₩2,472 | ₩2,820 | ₩2,432 | ₩2,659 | +7.57% | 20.5만 |
|---|
| 2025.12.30 | ₩2,446 | ₩2,579 | ₩2,419 | ₩2,512 | +2.73% | 6.6만 |
|---|
| 2025.12.29 | ₩2,392 | ₩2,552 | ₩2,379 | ₩2,499 | +4.47% | 19.4만 |
|---|
| 2025.12.26 | ₩2,472 | ₩2,472 | ₩2,405 | ₩2,446 | -1.08% | 4.8만 |
|---|
| 2025.12.24 | ₩2,365 | ₩2,499 | ₩2,352 | ₩2,486 | +5.08% | 3.8만 |
|---|
| 2025.12.23 | ₩2,446 | ₩2,472 | ₩2,392 | ₩2,419 | -1.09% | 5.4만 |
|---|
| 2025.12.22 | ₩2,486 | ₩2,539 | ₩2,365 | ₩2,472 | -0.54% | 5.5만 |
|---|
| 2025.12.19 | ₩2,339 | ₩2,526 | ₩2,285 | ₩2,472 | +5.71% | 13.1만 |
|---|
| 2025.12.18 | ₩2,446 | ₩2,539 | ₩2,379 | ₩2,405 | -1.64% | 6.6만 |
|---|
| 2025.12.17 | ₩2,365 | ₩2,552 | ₩2,365 | ₩2,486 | +5.08% | 8만 |
|---|
| 2025.12.16 | ₩2,365 | ₩2,459 | ₩2,325 | ₩2,419 | +2.26% | 5.9만 |
|---|
| 2025.12.15 | ₩2,579 | ₩2,619 | ₩2,392 | ₩2,419 | -6.22% | 4.9만 |
|---|
| 2025.12.12 | ₩2,566 | ₩2,619 | ₩2,486 | ₩2,552 | -0.52% | 6만 |
|---|
| 2025.12.11 | ₩2,552 | ₩2,659 | ₩2,486 | ₩2,593 | +1.57% | 12.5만 |
|---|
| 2025.12.10 | ₩2,579 | ₩2,686 | ₩2,526 | ₩2,539 | -1.55% | 11.5만 |
|---|
| 2025.12.09 | ₩2,325 | ₩2,740 | ₩2,325 | ₩2,619 | +12.64% | 29.9만 |
|---|
| 2025.12.08 | ₩2,379 | ₩2,459 | ₩2,285 | ₩2,352 | -1.12% | 20.2만 |
|---|
| 2025.12.05 | ₩2,325 | ₩2,499 | ₩2,272 | ₩2,405 | +3.45% | 40.1만 |
|---|
| 2025.12.04 | ₩2,419 | ₩2,539 | ₩2,205 | ₩2,365 | -2.21% | 97.1만 |
|---|
| 2025.12.03 | ₩2,045 | ₩2,405 | ₩2,031 | ₩2,405 | +17.65% | 490.7만 |
|---|
| 2025.12.02 | ₩1,964 | ₩2,018 | ₩1,898 | ₩1,964 | 0.00% | 8.4만 |
|---|
| 2025.12.01 | ₩1,804 | ₩1,991 | ₩1,684 | ₩1,964 | +8.89% | 12.1만 |
|---|
| 2025.11.28 | ₩1,938 | ₩1,978 | ₩1,724 | ₩1,831 | -5.52% | 5.8만 |
|---|
| 2025.11.26 | ₩1,577 | ₩1,938 | ₩1,537 | ₩1,871 | +18.64% | 12.1만 |
|---|
| 2025.11.25 | ₩1,604 | ₩1,697 | ₩1,523 | ₩1,590 | -0.83% | 5.1만 |
|---|
| 2025.11.24 | ₩1,644 | ₩1,657 | ₩1,550 | ₩1,577 | -4.07% | 1.8만 |
|---|
| 2025.11.21 | ₩1,684 | ₩1,684 | ₩1,564 | ₩1,670 | -0.79% | 3만 |
|---|
| 2025.11.20 | ₩1,737 | ₩1,764 | ₩1,630 | ₩1,697 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩1,670 | ₩1,711 | ₩1,604 | ₩1,711 | +2.40% | 7.5만 |
|---|
| 2025.11.18 | ₩1,711 | ₩1,737 | ₩1,617 | ₩1,697 | -0.78% | 3.8만 |
|---|
| 2025.11.17 | ₩1,737 | ₩1,791 | ₩1,630 | ₩1,684 | -3.08% | 5.1만 |
|---|
| 2025.11.14 | ₩1,791 | ₩1,817 | ₩1,737 | ₩1,751 | -2.24% | 3.3만 |
|---|
| 2025.11.13 | ₩1,817 | ₩1,938 | ₩1,777 | ₩1,791 | -1.47% | 7.2만 |
|---|
| 2025.11.12 | ₩1,817 | ₩1,911 | ₩1,817 | ₩1,844 | +1.47% | 5.2만 |
|---|
| 2025.11.11 | ₩1,844 | ₩1,938 | ₩1,817 | ₩1,858 | +0.72% | 1.7만 |
|---|
| 2025.11.10 | ₩1,884 | ₩1,898 | ₩1,817 | ₩1,871 | -0.71% | 3.2만 |
|---|
| 2025.11.07 | ₩1,911 | ₩1,951 | ₩1,844 | ₩1,884 | -1.40% | 5.6만 |
|---|
| 2025.11.06 | ₩1,871 | ₩1,924 | ₩1,831 | ₩1,898 | +1.43% | 3.5만 |
|---|
| 2025.11.05 | ₩1,964 | ₩1,978 | ₩1,884 | ₩1,924 | -2.04% | 9만 |
|---|
| 2025.11.04 | ₩1,938 | ₩2,005 | ₩1,938 | ₩1,991 | +2.76% | 3.6만 |
|---|
| 2025.11.03 | ₩1,991 | ₩2,045 | ₩1,978 | ₩1,991 | 0.00% | 4.3만 |
|---|
| 2025.10.31 | ₩1,991 | ₩2,071 | ₩1,978 | ₩2,045 | +2.68% | 5.2만 |
|---|
| 2025.10.30 | ₩2,005 | ₩2,058 | ₩1,978 | ₩2,031 | +1.33% | 4만 |
|---|
| 2025.10.29 | ₩2,071 | ₩2,152 | ₩2,045 | ₩2,058 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩2,258 | ₩2,272 | ₩2,071 | ₩2,125 | -5.92% | 6만 |
|---|
| 2025.10.27 | ₩2,272 | ₩2,325 | ₩2,258 | ₩2,258 | -0.59% | 5.4만 |
|---|
| 2025.10.24 | ₩2,258 | ₩2,299 | ₩2,245 | ₩2,258 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩2,352 | ₩2,379 | ₩2,218 | ₩2,258 | -3.98% | 9만 |
|---|
| 2025.10.22 | ₩2,499 | ₩2,526 | ₩2,352 | ₩2,365 | -5.35% | 20.6만 |
|---|
| 2025.10.21 | ₩2,258 | ₩2,539 | ₩2,165 | ₩2,499 | +10.65% | 36.5만 |
|---|
| 2025.10.20 | ₩2,005 | ₩2,125 | ₩2,005 | ₩2,125 | +6.00% | 4.8만 |
|---|
| 2025.10.17 | ₩2,018 | ₩2,165 | ₩1,978 | ₩2,005 | -0.66% | 13.6만 |
|---|
| 2025.10.16 | ₩2,098 | ₩2,192 | ₩2,031 | ₩2,045 | -2.55% | 10.1만 |
|---|
| 2025.10.15 | ₩2,245 | ₩2,365 | ₩2,071 | ₩2,138 | -4.76% | 5.8만 |
|---|
| 2025.10.14 | ₩2,085 | ₩2,258 | ₩2,085 | ₩2,205 | +5.77% | 2.6만 |
|---|
| 2025.10.13 | ₩2,085 | ₩2,178 | ₩2,058 | ₩2,165 | +3.85% | 3.7만 |
|---|
| 2025.10.10 | ₩2,379 | ₩2,432 | ₩2,031 | ₩2,085 | -12.36% | 16.1만 |
|---|