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 | ₩5,926 | ₩6,072 | ₩5,872 | ₩5,952 | +0.45% | 13.3만 |
| 2026.10.08 | ₩5,966 | ₩6,032 | ₩5,872 | ₩5,926 | -0.67% | 11.4만 |
| 2026.10.07 | ₩5,819 | ₩6,032 | ₩5,752 | ₩5,912 | +1.61% | 21.9만 |
| 2026.10.06 | ₩6,166 | ₩6,259 | ₩5,845 | ₩5,899 | -4.33% | 11.5만 |
| 2026.10.05 | ₩6,019 | ₩6,166 | ₩5,832 | ₩6,152 | +2.22% | 23.4만 |
| 2026.10.02 | ₩6,072 | ₩6,179 | ₩6,046 | ₩6,112 | +0.66% | 13.4만 |
| 2026.10.01 | ₩6,152 | ₩6,259 | ₩5,979 | ₩6,032 | -1.95% | 13.5만 |
| 2026.09.30 | ₩6,379 | ₩6,459 | ₩6,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,179 |
| -3.14% |
| 23.4만 |
| 2026.09.29 | ₩5,952 | ₩6,406 | ₩5,939 | ₩6,393 | +7.40% | 26만 |
|---|
| 2026.09.28 | ₩5,699 | ₩6,072 | ₩5,699 | ₩5,966 | +4.68% | 36.3만 |
|---|
| 2026.09.25 | ₩5,699 | ₩5,859 | ₩5,645 | ₩5,699 | 0.00% | 13.5만 |
|---|
| 2026.09.24 | ₩5,539 | ₩5,699 | ₩5,539 | ₩5,659 | +2.17% | 27.2만 |
|---|
| 2026.09.23 | ₩5,805 | ₩5,819 | ₩5,485 | ₩5,512 | -5.06% | 23.8만 |
|---|
| 2026.09.22 | ₩5,418 | ₩5,912 | ₩5,405 | ₩5,805 | +7.14% | 71.4만 |
|---|
| 2026.09.21 | ₩5,418 | ₩5,498 | ₩5,218 | ₩5,245 | -3.20% | 60.9만 |
|---|
| 2026.09.18 | ₩5,699 | ₩5,699 | ₩5,352 | ₩5,525 | -3.04% | 79만 |
|---|
| 2026.09.17 | ₩5,805 | ₩5,872 | ₩5,605 | ₩5,685 | -2.07% | 38.1만 |
|---|
| 2026.09.16 | ₩6,273 | ₩6,326 | ₩5,779 | ₩5,845 | -6.81% | 48.9만 |
|---|
| 2026.09.15 | ₩6,539 | ₩6,620 | ₩6,139 | ₩6,419 | -1.84% | 81만 |
|---|
| 2026.09.14 | ₩6,206 | ₩6,566 | ₩6,139 | ₩6,566 | +5.81% | 73.6만 |
|---|
| 2026.09.11 | ₩5,725 | ₩6,139 | ₩5,659 | ₩6,139 | +7.23% | 60.6만 |
|---|
| 2026.09.10 | ₩5,552 | ₩5,752 | ₩5,392 | ₩5,725 | +3.13% | 74만 |
|---|
| 2026.09.09 | ₩5,512 | ₩5,579 | ₩5,365 | ₩5,418 | -1.69% | 50.8만 |
|---|
| 2026.09.08 | ₩6,126 | ₩6,273 | ₩5,418 | ₩5,565 | -9.15% | 113.2만 |
|---|
| 2026.09.04 | ₩5,845 | ₩6,353 | ₩5,685 | ₩5,872 | +0.46% | 306만 |
|---|
| 2026.09.03 | ₩7,407 | ₩8,341 | ₩5,338 | ₩5,872 | -20.72% | 1352.2만 |
|---|
| 2026.09.02 | ₩5,405 | ₩5,432 | ₩5,071 | ₩5,085 | -5.93% | 454.5만 |
|---|
| 2026.09.01 | ₩5,232 | ₩5,685 | ₩5,165 | ₩5,285 | +1.02% | 30.9만 |
|---|
| 2026.08.31 | ₩5,325 | ₩5,498 | ₩5,205 | ₩5,232 | -1.75% | 22.2만 |
|---|
| 2026.08.28 | ₩5,151 | ₩5,405 | ₩5,151 | ₩5,285 | +2.59% | 6.5만 |
|---|
| 2026.08.27 | ₩5,205 | ₩5,218 | ₩4,938 | ₩5,125 | -1.54% | 7.3만 |
|---|
| 2026.08.26 | ₩5,018 | ₩5,312 | ₩4,965 | ₩5,245 | +4.52% | 12.8만 |
|---|
| 2026.08.25 | ₩4,991 | ₩5,071 | ₩4,911 | ₩4,991 | 0.00% | 9.6만 |
|---|
| 2026.08.24 | ₩5,205 | ₩5,232 | ₩4,965 | ₩4,991 | -4.10% | 6.5만 |
|---|
| 2026.08.21 | ₩5,058 | ₩5,272 | ₩4,978 | ₩5,232 | +3.43% | 4.3만 |
|---|
| 2026.08.20 | ₩5,165 | ₩5,245 | ₩4,978 | ₩5,111 | -1.03% | 9.6만 |
|---|
| 2026.08.19 | ₩4,925 | ₩5,338 | ₩4,911 | ₩5,232 | +6.23% | 12.4만 |
|---|
| 2026.08.18 | ₩4,885 | ₩5,125 | ₩4,804 | ₩4,898 | +0.27% | 20.8만 |
|---|
| 2026.08.17 | ₩5,245 | ₩5,258 | ₩4,911 | ₩4,911 | -6.36% | 14.1만 |
|---|
| 2026.08.14 | ₩5,352 | ₩5,405 | ₩5,312 | ₩5,325 | -0.50% | 5.8만 |
|---|
| 2026.08.13 | ₩5,352 | ₩5,525 | ₩5,272 | ₩5,352 | 0.00% | 6.2만 |
|---|
| 2026.08.12 | ₩5,485 | ₩5,605 | ₩5,245 | ₩5,298 | -3.41% | 6.7만 |
|---|
| 2026.08.11 | ₩5,699 | ₩5,752 | ₩5,512 | ₩5,552 | -2.58% | 7.3만 |
|---|
| 2026.08.10 | ₩5,512 | ₩5,885 | ₩5,458 | ₩5,672 | +2.91% | 10.4만 |
|---|
| 2026.08.07 | ₩5,432 | ₩5,659 | ₩5,298 | ₩5,592 | +2.95% | 11.2만 |
|---|
| 2026.08.06 | ₩5,605 | ₩5,739 | ₩5,138 | ₩5,498 | -1.90% | 19.6만 |
|---|
| 2026.08.05 | ₩5,579 | ₩5,792 | ₩5,432 | ₩5,579 | 0.00% | 19.3만 |
|---|
| 2026.08.04 | ₩5,285 | ₩5,699 | ₩5,258 | ₩5,672 | +7.32% | 13.3만 |
|---|
| 2026.08.03 | ₩5,218 | ₩5,352 | ₩5,125 | ₩5,298 | +1.53% | 6.6만 |
|---|
| 2026.07.31 | ₩5,005 | ₩5,245 | ₩4,978 | ₩5,085 | +1.60% | 8.8만 |
|---|
| 2026.07.30 | ₩5,018 | ₩5,018 | ₩4,738 | ₩4,951 | -1.33% | 9.2만 |
|---|
| 2026.07.29 | ₩5,178 | ₩5,178 | ₩4,871 | ₩4,991 | -3.61% | 10.6만 |
|---|
| 2026.07.28 | ₩5,138 | ₩5,192 | ₩5,018 | ₩5,151 | +0.26% | 8만 |
|---|
| 2026.07.27 | ₩5,071 | ₩5,165 | ₩4,938 | ₩5,111 | +0.79% | 11.9만 |
|---|
| 2026.07.24 | ₩5,018 | ₩5,098 | ₩4,858 | ₩5,031 | +0.27% | 7.9만 |
|---|
| 2026.07.23 | ₩5,071 | ₩5,138 | ₩4,965 | ₩5,071 | 0.00% | 13.3만 |
|---|
| 2026.07.22 | ₩5,178 | ₩5,232 | ₩4,978 | ₩5,058 | -2.32% | 11.3만 |
|---|
| 2026.07.21 | ₩5,205 | ₩5,272 | ₩5,005 | ₩5,125 | -1.54% | 24.8만 |
|---|
| 2026.07.20 | ₩5,272 | ₩5,405 | ₩5,165 | ₩5,165 | -2.03% | 13.4만 |
|---|
| 2026.07.17 | ₩5,325 | ₩5,365 | ₩5,138 | ₩5,285 | -0.75% | 8.6만 |
|---|
| 2026.07.16 | ₩5,579 | ₩5,739 | ₩5,298 | ₩5,325 | -4.55% | 20.4만 |
|---|
| 2026.07.15 | ₩5,619 | ₩5,619 | ₩5,498 | ₩5,539 | -1.43% | 8.5만 |
|---|
| 2026.07.14 | ₩5,619 | ₩5,805 | ₩5,472 | ₩5,605 | -0.24% | 9만 |
|---|
| 2026.07.13 | ₩5,498 | ₩5,712 | ₩5,285 | ₩5,498 | 0.00% | 25.9만 |
|---|
| 2026.07.10 | ₩5,659 | ₩5,779 | ₩5,272 | ₩5,498 | -2.83% | 23.4만 |
|---|
| 2026.07.09 | ₩5,939 | ₩5,939 | ₩5,552 | ₩5,579 | -6.07% | 23.9만 |
|---|
| 2026.07.08 | ₩5,739 | ₩5,899 | ₩5,539 | ₩5,859 | +2.09% | 12.6만 |
|---|
| 2026.07.07 | ₩5,739 | ₩5,819 | ₩5,565 | ₩5,672 | -1.16% | 14.4만 |
|---|
| 2026.07.06 | ₩5,272 | ₩6,206 | ₩5,272 | ₩5,739 | +8.86% | 42.9만 |
|---|
| 2026.07.02 | ₩5,752 | ₩5,752 | ₩5,218 | ₩5,258 | -8.58% | 37.6만 |
|---|
| 2026.07.01 | ₩5,699 | ₩5,992 | ₩5,605 | ₩5,819 | +2.11% | 33.9만 |
|---|
| 2026.06.30 | ₩5,378 | ₩6,006 | ₩5,338 | ₩5,605 | +4.22% | 51.2만 |
|---|
| 2026.06.29 | ₩5,418 | ₩5,472 | ₩5,138 | ₩5,192 | -4.19% | 18.5만 |
|---|
| 2026.06.26 | ₩5,512 | ₩5,592 | ₩5,352 | ₩5,472 | -0.73% | 12.9만 |
|---|
| 2026.06.25 | ₩5,792 | ₩5,926 | ₩5,592 | ₩5,619 | -3.00% | 10.2만 |
|---|
| 2026.06.24 | ₩5,872 | ₩5,952 | ₩5,672 | ₩5,739 | -2.27% | 21.3만 |
|---|
| 2026.06.23 | ₩6,059 | ₩6,286 | ₩5,845 | ₩5,939 | -1.98% | 9.4만 |
|---|
| 2026.06.22 | ₩5,845 | ₩6,273 | ₩5,819 | ₩6,273 | +7.31% | 24.3만 |
|---|
| 2026.06.18 | ₩6,059 | ₩6,126 | ₩5,819 | ₩5,912 | -2.42% | 17.3만 |
|---|
| 2026.06.17 | ₩6,166 | ₩6,273 | ₩6,046 | ₩6,086 | -1.30% | 10만 |
|---|
| 2026.06.16 | ₩6,820 | ₩6,926 | ₩6,112 | ₩6,126 | -10.18% | 38.3만 |
|---|
| 2026.06.15 | ₩7,354 | ₩7,607 | ₩6,806 | ₩6,806 | -7.44% | 33.6만 |
|---|
| 2026.06.12 | ₩7,087 | ₩7,340 | ₩7,060 | ₩7,273 | +2.64% | 12.5만 |
|---|
| 2026.06.11 | ₩6,993 | ₩7,434 | ₩6,993 | ₩7,087 | +1.34% | 29.5만 |
|---|
| 2026.06.10 | ₩7,113 | ₩7,340 | ₩6,873 | ₩6,913 | -2.81% | 22만 |
|---|
| 2026.06.09 | ₩7,127 | ₩7,407 | ₩6,806 | ₩7,087 | -0.56% | 23.7만 |
|---|
| 2026.06.08 | ₩7,007 | ₩7,807 | ₩6,980 | ₩6,993 | -0.19% | 70.1만 |
|---|
| 2026.06.05 | ₩7,020 | ₩7,407 | ₩6,486 | ₩6,846 | -2.47% | 87.7만 |
|---|
| 2026.06.04 | ₩6,993 | ₩7,874 | ₩6,046 | ₩7,033 | +0.57% | 288.3만 |
|---|
| 2026.06.03 | ₩5,926 | ₩6,660 | ₩5,765 | ₩5,926 | 0.00% | 209.5만 |
|---|
| 2026.06.02 | ₩5,779 | ₩6,032 | ₩5,672 | ₩5,966 | +3.23% | 31.4만 |
|---|
| 2026.06.01 | ₩5,885 | ₩6,126 | ₩5,632 | ₩5,779 | -1.81% | 34.3만 |
|---|
| 2026.05.29 | ₩6,006 | ₩6,006 | ₩5,672 | ₩5,952 | -0.89% | 14.4만 |
|---|
| 2026.05.28 | ₩6,006 | ₩6,139 | ₩5,939 | ₩6,099 | +1.56% | 15.1만 |
|---|
| 2026.05.27 | ₩5,899 | ₩6,246 | ₩5,859 | ₩5,979 | +1.36% | 14.9만 |
|---|
| 2026.05.26 | ₩5,805 | ₩6,059 | ₩5,779 | ₩5,979 | +2.99% | 9.4만 |
|---|
| 2026.05.22 | ₩5,699 | ₩5,792 | ₩5,552 | ₩5,792 | +1.64% | 7만 |
|---|
| 2026.05.21 | ₩5,445 | ₩5,685 | ₩5,338 | ₩5,685 | +4.41% | 9.7만 |
|---|
| 2026.05.20 | ₩5,725 | ₩5,752 | ₩5,352 | ₩5,418 | -5.36% | 15.9만 |
|---|
| 2026.05.19 | ₩5,805 | ₩5,979 | ₩5,712 | ₩5,792 | -0.23% | 20.5만 |
|---|
| 2026.05.18 | ₩5,392 | ₩6,072 | ₩5,392 | ₩5,819 | +7.92% | 23만 |
|---|
| 2026.05.15 | ₩5,432 | ₩5,619 | ₩5,312 | ₩5,392 | -0.74% | 15.9만 |
|---|
| 2026.05.14 | ₩4,831 | ₩5,432 | ₩4,764 | ₩5,432 | +12.43% | 16.6만 |
|---|
| 2026.05.13 | ₩5,192 | ₩5,325 | ₩4,724 | ₩4,831 | -6.94% | 28.7만 |
|---|
| 2026.05.12 | ₩5,151 | ₩5,218 | ₩5,085 | ₩5,218 | +1.30% | 12.5만 |
|---|
| 2026.05.11 | ₩5,619 | ₩5,712 | ₩5,165 | ₩5,218 | -7.13% | 20.5만 |
|---|
| 2026.05.08 | ₩5,592 | ₩5,659 | ₩5,392 | ₩5,632 | +0.72% | 13.9만 |
|---|
| 2026.05.07 | ₩5,605 | ₩5,659 | ₩5,352 | ₩5,552 | -0.95% | 12.5만 |
|---|
| 2026.05.06 | ₩5,859 | ₩5,926 | ₩5,659 | ₩5,659 | -3.42% | 12.4만 |
|---|
| 2026.05.05 | ₩6,086 | ₩6,273 | ₩5,859 | ₩5,872 | -3.51% | 17.1만 |
|---|
| 2026.05.04 | ₩5,872 | ₩6,192 | ₩5,819 | ₩6,059 | +3.18% | 31.7만 |
|---|
| 2026.05.01 | ₩5,458 | ₩5,885 | ₩5,418 | ₩5,872 | +7.58% | 16만 |
|---|
| 2026.04.30 | ₩5,192 | ₩5,539 | ₩5,151 | ₩5,432 | +4.63% | 15.8만 |
|---|
| 2026.04.29 | ₩5,111 | ₩5,378 | ₩5,058 | ₩5,245 | +2.61% | 18.8만 |
|---|
| 2026.04.28 | ₩4,938 | ₩5,192 | ₩4,938 | ₩5,098 | +3.24% | 16.1만 |
|---|
| 2026.04.27 | ₩5,298 | ₩5,298 | ₩4,898 | ₩4,911 | -7.30% | 32.4만 |
|---|
| 2026.04.24 | ₩5,765 | ₩5,805 | ₩5,325 | ₩5,325 | -7.64% | 45.8만 |
|---|
| 2026.04.23 | ₩6,566 | ₩6,620 | ₩5,498 | ₩5,699 | -13.21% | 81.5만 |
|---|
| 2026.04.22 | ₩6,820 | ₩7,140 | ₩6,526 | ₩6,579 | -3.52% | 39.7만 |
|---|
| 2026.04.21 | ₩7,273 | ₩7,394 | ₩6,753 | ₩6,753 | -7.16% | 42.4만 |
|---|
| 2026.04.20 | ₩6,926 | ₩7,367 | ₩6,926 | ₩7,193 | +3.85% | 77.9만 |
|---|
| 2026.04.17 | ₩6,780 | ₩7,113 | ₩6,753 | ₩6,873 | +1.38% | 30.3만 |
|---|
| 2026.04.16 | ₩6,873 | ₩7,047 | ₩6,806 | ₩6,806 | -0.97% | 20.4만 |
|---|
| 2026.04.15 | ₩6,806 | ₩6,953 | ₩6,593 | ₩6,913 | +1.57% | 42.7만 |
|---|
| 2026.04.14 | ₩6,806 | ₩7,073 | ₩6,686 | ₩6,833 | +0.39% | 52.9만 |
|---|
| 2026.04.13 | ₩6,593 | ₩6,926 | ₩6,419 | ₩6,806 | +3.24% | 36.2만 |
|---|
| 2026.04.10 | ₩6,646 | ₩6,846 | ₩6,166 | ₩6,740 | +1.41% | 48.6만 |
|---|
| 2026.04.09 | ₩6,286 | ₩6,967 | ₩6,179 | ₩6,713 | +6.79% | 109.4만 |
|---|
| 2026.04.08 | ₩6,259 | ₩6,406 | ₩6,006 | ₩6,273 | +0.21% | 29.9만 |
|---|
| 2026.04.07 | ₩5,885 | ₩6,353 | ₩5,872 | ₩6,139 | +4.31% | 68.1만 |
|---|
| 2026.04.06 | ₩5,592 | ₩5,966 | ₩5,512 | ₩5,872 | +5.01% | 63.6만 |
|---|
| 2026.04.02 | ₩5,579 | ₩5,632 | ₩5,498 | ₩5,605 | +0.48% | 19.6만 |
|---|
| 2026.04.01 | ₩5,432 | ₩5,779 | ₩5,151 | ₩5,605 | +3.19% | 54만 |
|---|
| 2026.03.31 | ₩5,445 | ₩5,498 | ₩5,272 | ₩5,405 | -0.74% | 27.9만 |
|---|
| 2026.03.30 | ₩5,338 | ₩5,592 | ₩4,885 | ₩5,285 | -1.00% | 45.9만 |
|---|
| 2026.03.27 | ₩5,552 | ₩5,672 | ₩5,378 | ₩5,458 | -1.68% | 42.1만 |
|---|
| 2026.03.26 | ₩5,445 | ₩5,832 | ₩5,338 | ₩5,605 | +2.94% | 76.5만 |
|---|
| 2026.03.25 | ₩5,552 | ₩5,725 | ₩5,352 | ₩5,539 | -0.24% | 62.7만 |
|---|
| 2026.03.24 | ₩5,298 | ₩5,979 | ₩5,218 | ₩5,605 | +5.79% | 99.2만 |
|---|
| 2026.03.23 | ₩5,058 | ₩5,525 | ₩4,965 | ₩5,352 | +5.80% | 76.6만 |
|---|
| 2026.03.20 | ₩4,885 | ₩5,258 | ₩4,631 | ₩4,925 | +0.82% | 73.1만 |
|---|
| 2026.03.19 | ₩4,724 | ₩4,911 | ₩4,498 | ₩4,898 | +3.67% | 51.1만 |
|---|
| 2026.03.18 | ₩3,737 | ₩4,804 | ₩3,737 | ₩4,764 | +27.50% | 196.7만 |
|---|
| 2026.03.17 | ₩3,630 | ₩3,910 | ₩3,350 | ₩3,857 | +6.25% | 90.5만 |
|---|
| 2026.03.16 | ₩3,617 | ₩3,870 | ₩3,443 | ₩3,630 | +0.37% | 161.2만 |
|---|
| 2026.03.13 | ₩3,216 | ₩3,870 | ₩3,176 | ₩3,590 | +11.62% | 424.8만 |
|---|
| 2026.03.12 | ₩3,470 | ₩3,643 | ₩3,003 | ₩3,203 | -7.69% | 4717만 |
|---|
| 2026.03.11 | ₩2,189 | ₩2,229 | ₩2,069 | ₩2,175 | -0.61% | 1377.8만 |
|---|
| 2026.03.10 | ₩2,109 | ₩2,149 | ₩2,029 | ₩2,109 | 0.00% | 3.2만 |
|---|
| 2026.03.09 | ₩1,948 | ₩2,135 | ₩1,828 | ₩2,095 | +7.53% | 7.1만 |
|---|
| 2026.03.06 | ₩1,962 | ₩1,989 | ₩1,895 | ₩1,989 | +1.36% | 4.7만 |
|---|
| 2026.03.05 | ₩1,962 | ₩1,989 | ₩1,908 | ₩1,975 | +0.68% | 3.5만 |
|---|
| 2026.03.04 | ₩1,948 | ₩2,029 | ₩1,948 | ₩1,975 | +1.37% | 3.2만 |
|---|
| 2026.03.03 | ₩1,748 | ₩1,908 | ₩1,748 | ₩1,895 | +8.40% | 3.4만 |
|---|
| 2026.03.02 | ₩1,975 | ₩1,975 | ₩1,828 | ₩1,842 | -6.76% | 2.2만 |
|---|
| 2026.02.27 | ₩1,855 | ₩2,002 | ₩1,855 | ₩1,922 | +3.60% | 7.5만 |
|---|
| 2026.02.26 | ₩1,935 | ₩1,948 | ₩1,868 | ₩1,908 | -1.38% | 2.5만 |
|---|
| 2026.02.25 | ₩1,842 | ₩1,962 | ₩1,828 | ₩1,895 | +2.90% | 3.8만 |
|---|
| 2026.02.24 | ₩1,868 | ₩1,948 | ₩1,802 | ₩1,842 | -1.43% | 4.9만 |
|---|
| 2026.02.23 | ₩1,815 | ₩1,868 | ₩1,775 | ₩1,868 | +2.94% | 4만 |
|---|
| 2026.02.20 | ₩1,802 | ₩1,882 | ₩1,802 | ₩1,855 | +2.96% | 4.8만 |
|---|
| 2026.02.19 | ₩1,842 | ₩1,948 | ₩1,762 | ₩1,842 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩1,802 | ₩1,922 | ₩1,775 | ₩1,855 | +2.96% | 4.8만 |
|---|
| 2026.02.17 | ₩1,815 | ₩1,855 | ₩1,775 | ₩1,802 | -0.74% | 4만 |
|---|
| 2026.02.13 | ₩1,855 | ₩1,855 | ₩1,802 | ₩1,855 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩1,895 | ₩1,962 | ₩1,762 | ₩1,842 | -2.82% | 2.7만 |
|---|
| 2026.02.11 | ₩1,948 | ₩1,948 | ₩1,882 | ₩1,882 | -3.42% | 6.6만 |
|---|
| 2026.02.10 | ₩2,055 | ₩2,055 | ₩1,895 | ₩1,895 | -7.79% | 4.8만 |
|---|
| 2026.02.09 | ₩1,922 | ₩1,975 | ₩1,908 | ₩1,948 | +1.39% | 5.2만 |
|---|
| 2026.02.06 | ₩1,948 | ₩1,962 | ₩1,908 | ₩1,922 | -1.37% | 4.6만 |
|---|
| 2026.02.05 | ₩1,975 | ₩2,015 | ₩1,922 | ₩1,922 | -2.70% | 1.8만 |
|---|
| 2026.02.04 | ₩1,975 | ₩2,055 | ₩1,948 | ₩1,989 | +0.68% | 3만 |
|---|
| 2026.02.03 | ₩1,922 | ₩1,989 | ₩1,922 | ₩1,935 | +0.69% | 1.8만 |
|---|
| 2026.02.02 | ₩1,935 | ₩2,029 | ₩1,908 | ₩1,935 | 0.00% | 5.2만 |
|---|
| 2026.01.30 | ₩2,069 | ₩2,069 | ₩1,935 | ₩1,962 | -5.16% | 8.8만 |
|---|
| 2026.01.29 | ₩1,989 | ₩2,069 | ₩1,975 | ₩2,029 | +2.01% | 5.2만 |
|---|
| 2026.01.28 | ₩2,002 | ₩2,069 | ₩1,962 | ₩2,042 | +2.00% | 2만 |
|---|
| 2026.01.27 | ₩2,135 | ₩2,175 | ₩2,002 | ₩2,029 | -5.00% | 4만 |
|---|
| 2026.01.26 | ₩2,149 | ₩2,255 | ₩2,055 | ₩2,055 | -4.35% | 3.5만 |
|---|
| 2026.01.23 | ₩2,336 | ₩2,336 | ₩2,162 | ₩2,215 | -5.14% | 5.7만 |
|---|
| 2026.01.22 | ₩2,295 | ₩2,295 | ₩2,189 | ₩2,242 | -2.33% | 6.6만 |
|---|
| 2026.01.21 | ₩2,215 | ₩2,309 | ₩2,202 | ₩2,242 | +1.20% | 3.2만 |
|---|
| 2026.01.20 | ₩2,215 | ₩2,255 | ₩2,149 | ₩2,175 | -1.81% | 8.9만 |
|---|
| 2026.01.16 | ₩2,242 | ₩2,295 | ₩2,215 | ₩2,242 | 0.00% | 4.1만 |
|---|
| 2026.01.15 | ₩2,215 | ₩2,229 | ₩2,109 | ₩2,215 | 0.00% | 3.9만 |
|---|
| 2026.01.14 | ₩2,242 | ₩2,402 | ₩2,189 | ₩2,255 | +0.60% | 4.1만 |
|---|
| 2026.01.13 | ₩2,376 | ₩2,482 | ₩2,242 | ₩2,242 | -5.62% | 3.4만 |
|---|
| 2026.01.12 | ₩2,215 | ₩2,376 | ₩2,162 | ₩2,322 | +4.82% | 5만 |
|---|
| 2026.01.09 | ₩2,456 | ₩2,456 | ₩2,215 | ₩2,215 | -9.78% | 12.6만 |
|---|
| 2026.01.08 | ₩2,402 | ₩2,509 | ₩2,376 | ₩2,429 | +1.11% | 6.6만 |
|---|
| 2026.01.07 | ₩2,669 | ₩2,696 | ₩2,402 | ₩2,402 | -10.00% | 5.6만 |
|---|
| 2026.01.06 | ₩2,629 | ₩2,669 | ₩2,602 | ₩2,669 | +1.52% | 4.8만 |
|---|
| 2026.01.05 | ₩2,709 | ₩2,776 | ₩2,629 | ₩2,629 | -2.96% | 10.5만 |
|---|
| 2026.01.02 | ₩2,616 | ₩2,789 | ₩2,602 | ₩2,696 | +3.06% | 17.5만 |
|---|
| 2025.12.31 | ₩2,469 | ₩2,816 | ₩2,429 | ₩2,656 | +7.57% | 20.5만 |
|---|
| 2025.12.30 | ₩2,442 | ₩2,576 | ₩2,416 | ₩2,509 | +2.73% | 6.6만 |
|---|
| 2025.12.29 | ₩2,389 | ₩2,549 | ₩2,376 | ₩2,496 | +4.47% | 19.4만 |
|---|
| 2025.12.26 | ₩2,469 | ₩2,469 | ₩2,402 | ₩2,442 | -1.08% | 4.8만 |
|---|
| 2025.12.24 | ₩2,362 | ₩2,496 | ₩2,349 | ₩2,482 | +5.08% | 3.8만 |
|---|
| 2025.12.23 | ₩2,442 | ₩2,469 | ₩2,389 | ₩2,416 | -1.09% | 5.4만 |
|---|
| 2025.12.22 | ₩2,482 | ₩2,536 | ₩2,362 | ₩2,469 | -0.54% | 5.5만 |
|---|
| 2025.12.19 | ₩2,336 | ₩2,522 | ₩2,282 | ₩2,469 | +5.71% | 13.1만 |
|---|
| 2025.12.18 | ₩2,442 | ₩2,536 | ₩2,376 | ₩2,402 | -1.64% | 6.6만 |
|---|
| 2025.12.17 | ₩2,362 | ₩2,549 | ₩2,362 | ₩2,482 | +5.08% | 8만 |
|---|
| 2025.12.16 | ₩2,362 | ₩2,456 | ₩2,322 | ₩2,416 | +2.26% | 5.9만 |
|---|
| 2025.12.15 | ₩2,576 | ₩2,616 | ₩2,389 | ₩2,416 | -6.22% | 4.9만 |
|---|
| 2025.12.12 | ₩2,562 | ₩2,616 | ₩2,482 | ₩2,549 | -0.52% | 6만 |
|---|
| 2025.12.11 | ₩2,549 | ₩2,656 | ₩2,482 | ₩2,589 | +1.57% | 12.5만 |
|---|
| 2025.12.10 | ₩2,576 | ₩2,683 | ₩2,522 | ₩2,536 | -1.55% | 11.5만 |
|---|
| 2025.12.09 | ₩2,322 | ₩2,736 | ₩2,322 | ₩2,616 | +12.64% | 29.9만 |
|---|
| 2025.12.08 | ₩2,376 | ₩2,456 | ₩2,282 | ₩2,349 | -1.12% | 20.2만 |
|---|
| 2025.12.05 | ₩2,322 | ₩2,496 | ₩2,269 | ₩2,402 | +3.45% | 40.1만 |
|---|
| 2025.12.04 | ₩2,416 | ₩2,536 | ₩2,202 | ₩2,362 | -2.21% | 97.1만 |
|---|
| 2025.12.03 | ₩2,042 | ₩2,402 | ₩2,029 | ₩2,402 | +17.65% | 490.7만 |
|---|
| 2025.12.02 | ₩1,962 | ₩2,015 | ₩1,895 | ₩1,962 | 0.00% | 8.4만 |
|---|
| 2025.12.01 | ₩1,802 | ₩1,989 | ₩1,682 | ₩1,962 | +8.89% | 12.1만 |
|---|
| 2025.11.28 | ₩1,935 | ₩1,975 | ₩1,722 | ₩1,828 | -5.52% | 5.8만 |
|---|
| 2025.11.26 | ₩1,575 | ₩1,935 | ₩1,535 | ₩1,868 | +18.64% | 12.1만 |
|---|
| 2025.11.25 | ₩1,601 | ₩1,695 | ₩1,521 | ₩1,588 | -0.83% | 5.1만 |
|---|
| 2025.11.24 | ₩1,642 | ₩1,655 | ₩1,548 | ₩1,575 | -4.07% | 1.8만 |
|---|
| 2025.11.21 | ₩1,682 | ₩1,682 | ₩1,561 | ₩1,668 | -0.79% | 3만 |
|---|
| 2025.11.20 | ₩1,735 | ₩1,762 | ₩1,628 | ₩1,695 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩1,668 | ₩1,708 | ₩1,601 | ₩1,708 | +2.40% | 7.5만 |
|---|
| 2025.11.18 | ₩1,708 | ₩1,735 | ₩1,615 | ₩1,695 | -0.78% | 3.8만 |
|---|
| 2025.11.17 | ₩1,735 | ₩1,788 | ₩1,628 | ₩1,682 | -3.08% | 5.1만 |
|---|
| 2025.11.14 | ₩1,788 | ₩1,815 | ₩1,735 | ₩1,748 | -2.24% | 3.3만 |
|---|
| 2025.11.13 | ₩1,815 | ₩1,935 | ₩1,775 | ₩1,788 | -1.47% | 7.2만 |
|---|
| 2025.11.12 | ₩1,815 | ₩1,908 | ₩1,815 | ₩1,842 | +1.47% | 5.2만 |
|---|
| 2025.11.11 | ₩1,842 | ₩1,935 | ₩1,815 | ₩1,855 | +0.72% | 1.7만 |
|---|
| 2025.11.10 | ₩1,882 | ₩1,895 | ₩1,815 | ₩1,868 | -0.71% | 3.2만 |
|---|
| 2025.11.07 | ₩1,908 | ₩1,948 | ₩1,842 | ₩1,882 | -1.40% | 5.6만 |
|---|
| 2025.11.06 | ₩1,868 | ₩1,922 | ₩1,828 | ₩1,895 | +1.43% | 3.5만 |
|---|
| 2025.11.05 | ₩1,962 | ₩1,975 | ₩1,882 | ₩1,922 | -2.04% | 9만 |
|---|
| 2025.11.04 | ₩1,935 | ₩2,002 | ₩1,935 | ₩1,989 | +2.76% | 3.6만 |
|---|
| 2025.11.03 | ₩1,989 | ₩2,042 | ₩1,975 | ₩1,989 | 0.00% | 4.3만 |
|---|
| 2025.10.31 | ₩1,989 | ₩2,069 | ₩1,975 | ₩2,042 | +2.68% | 5.2만 |
|---|
| 2025.10.30 | ₩2,002 | ₩2,055 | ₩1,975 | ₩2,029 | +1.33% | 4만 |
|---|
| 2025.10.29 | ₩2,069 | ₩2,149 | ₩2,042 | ₩2,055 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩2,255 | ₩2,269 | ₩2,069 | ₩2,122 | -5.92% | 6만 |
|---|
| 2025.10.27 | ₩2,269 | ₩2,322 | ₩2,255 | ₩2,255 | -0.59% | 5.4만 |
|---|
| 2025.10.24 | ₩2,255 | ₩2,295 | ₩2,242 | ₩2,255 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩2,349 | ₩2,376 | ₩2,215 | ₩2,255 | -3.98% | 9만 |
|---|
| 2025.10.22 | ₩2,496 | ₩2,522 | ₩2,349 | ₩2,362 | -5.35% | 20.6만 |
|---|
| 2025.10.21 | ₩2,255 | ₩2,536 | ₩2,162 | ₩2,496 | +10.65% | 36.5만 |
|---|
| 2025.10.20 | ₩2,002 | ₩2,122 | ₩2,002 | ₩2,122 | +6.00% | 4.8만 |
|---|
| 2025.10.17 | ₩2,015 | ₩2,162 | ₩1,975 | ₩2,002 | -0.66% | 13.6만 |
|---|
| 2025.10.16 | ₩2,095 | ₩2,189 | ₩2,029 | ₩2,042 | -2.55% | 10.1만 |
|---|
| 2025.10.15 | ₩2,242 | ₩2,362 | ₩2,069 | ₩2,135 | -4.76% | 5.8만 |
|---|
| 2025.10.14 | ₩2,082 | ₩2,255 | ₩2,082 | ₩2,202 | +5.77% | 2.6만 |
|---|
| 2025.10.13 | ₩2,082 | ₩2,175 | ₩2,055 | ₩2,162 | +3.85% | 3.7만 |
|---|
| 2025.10.10 | ₩2,376 | ₩2,429 | ₩2,029 | ₩2,082 | -12.36% | 16.1만 |
|---|