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 | ₩5,931 | ₩6,078 | ₩5,878 | ₩5,958 | +0.45% | 13.3만 |
| 2026.10.08 | ₩5,971 | ₩6,038 | ₩5,878 | ₩5,931 | -0.67% | 11.4만 |
| 2026.10.07 | ₩5,824 | ₩6,038 | ₩5,757 | ₩5,918 | +1.61% | 21.9만 |
| 2026.10.06 | ₩6,172 | ₩6,265 | ₩5,851 | ₩5,904 | -4.33% | 11.5만 |
| 2026.10.05 | ₩6,025 | ₩6,172 | ₩5,838 | ₩6,158 | +2.22% | 23.4만 |
| 2026.10.02 | ₩6,078 | ₩6,185 | ₩6,051 | ₩6,118 | +0.66% | 13.4만 |
| 2026.10.01 | ₩6,158 | ₩6,265 | ₩5,985 | ₩6,038 | -1.95% | 13.5만 |
| 2026.09.30 | ₩6,385 | ₩6,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,185 |
| -3.14% |
| 23.4만 |
| 2026.09.29 | ₩5,958 | ₩6,412 | ₩5,944 | ₩6,399 | +7.40% | 26만 |
|---|
| 2026.09.28 | ₩5,704 | ₩6,078 | ₩5,704 | ₩5,971 | +4.68% | 36.3만 |
|---|
| 2026.09.25 | ₩5,704 | ₩5,864 | ₩5,651 | ₩5,704 | 0.00% | 13.5만 |
|---|
| 2026.09.24 | ₩5,544 | ₩5,704 | ₩5,544 | ₩5,664 | +2.17% | 27.2만 |
|---|
| 2026.09.23 | ₩5,811 | ₩5,824 | ₩5,490 | ₩5,517 | -5.06% | 23.8만 |
|---|
| 2026.09.22 | ₩5,424 | ₩5,918 | ₩5,410 | ₩5,811 | +7.14% | 71.4만 |
|---|
| 2026.09.21 | ₩5,424 | ₩5,504 | ₩5,223 | ₩5,250 | -3.20% | 60.9만 |
|---|
| 2026.09.18 | ₩5,704 | ₩5,704 | ₩5,357 | ₩5,530 | -3.04% | 79만 |
|---|
| 2026.09.17 | ₩5,811 | ₩5,878 | ₩5,611 | ₩5,691 | -2.07% | 38.1만 |
|---|
| 2026.09.16 | ₩6,278 | ₩6,332 | ₩5,784 | ₩5,851 | -6.81% | 48.9만 |
|---|
| 2026.09.15 | ₩6,546 | ₩6,626 | ₩6,145 | ₩6,425 | -1.84% | 81만 |
|---|
| 2026.09.14 | ₩6,212 | ₩6,572 | ₩6,145 | ₩6,572 | +5.81% | 73.6만 |
|---|
| 2026.09.11 | ₩5,731 | ₩6,145 | ₩5,664 | ₩6,145 | +7.23% | 60.6만 |
|---|
| 2026.09.10 | ₩5,557 | ₩5,757 | ₩5,397 | ₩5,731 | +3.13% | 74만 |
|---|
| 2026.09.09 | ₩5,517 | ₩5,584 | ₩5,370 | ₩5,424 | -1.69% | 50.8만 |
|---|
| 2026.09.08 | ₩6,132 | ₩6,278 | ₩5,424 | ₩5,570 | -9.15% | 113.2만 |
|---|
| 2026.09.04 | ₩5,851 | ₩6,359 | ₩5,691 | ₩5,878 | +0.46% | 306만 |
|---|
| 2026.09.03 | ₩7,414 | ₩8,349 | ₩5,343 | ₩5,878 | -20.72% | 1352.2만 |
|---|
| 2026.09.02 | ₩5,410 | ₩5,437 | ₩5,076 | ₩5,090 | -5.93% | 454.5만 |
|---|
| 2026.09.01 | ₩5,236 | ₩5,691 | ₩5,170 | ₩5,290 | +1.02% | 30.9만 |
|---|
| 2026.08.31 | ₩5,330 | ₩5,504 | ₩5,210 | ₩5,236 | -1.75% | 22.2만 |
|---|
| 2026.08.28 | ₩5,156 | ₩5,410 | ₩5,156 | ₩5,290 | +2.59% | 6.5만 |
|---|
| 2026.08.27 | ₩5,210 | ₩5,223 | ₩4,943 | ₩5,130 | -1.54% | 7.3만 |
|---|
| 2026.08.26 | ₩5,023 | ₩5,317 | ₩4,969 | ₩5,250 | +4.52% | 12.8만 |
|---|
| 2026.08.25 | ₩4,996 | ₩5,076 | ₩4,916 | ₩4,996 | 0.00% | 9.6만 |
|---|
| 2026.08.24 | ₩5,210 | ₩5,236 | ₩4,969 | ₩4,996 | -4.10% | 6.5만 |
|---|
| 2026.08.21 | ₩5,063 | ₩5,277 | ₩4,983 | ₩5,236 | +3.43% | 4.3만 |
|---|
| 2026.08.20 | ₩5,170 | ₩5,250 | ₩4,983 | ₩5,116 | -1.03% | 9.6만 |
|---|
| 2026.08.19 | ₩4,929 | ₩5,343 | ₩4,916 | ₩5,236 | +6.23% | 12.4만 |
|---|
| 2026.08.18 | ₩4,889 | ₩5,130 | ₩4,809 | ₩4,903 | +0.27% | 20.8만 |
|---|
| 2026.08.17 | ₩5,250 | ₩5,263 | ₩4,916 | ₩4,916 | -6.36% | 14.1만 |
|---|
| 2026.08.14 | ₩5,357 | ₩5,410 | ₩5,317 | ₩5,330 | -0.50% | 5.8만 |
|---|
| 2026.08.13 | ₩5,357 | ₩5,530 | ₩5,277 | ₩5,357 | 0.00% | 6.2만 |
|---|
| 2026.08.12 | ₩5,490 | ₩5,611 | ₩5,250 | ₩5,303 | -3.41% | 6.7만 |
|---|
| 2026.08.11 | ₩5,704 | ₩5,757 | ₩5,517 | ₩5,557 | -2.58% | 7.3만 |
|---|
| 2026.08.10 | ₩5,517 | ₩5,891 | ₩5,464 | ₩5,677 | +2.91% | 10.4만 |
|---|
| 2026.08.07 | ₩5,437 | ₩5,664 | ₩5,303 | ₩5,597 | +2.95% | 11.2만 |
|---|
| 2026.08.06 | ₩5,611 | ₩5,744 | ₩5,143 | ₩5,504 | -1.90% | 19.6만 |
|---|
| 2026.08.05 | ₩5,584 | ₩5,798 | ₩5,437 | ₩5,584 | 0.00% | 19.3만 |
|---|
| 2026.08.04 | ₩5,290 | ₩5,704 | ₩5,263 | ₩5,677 | +7.32% | 13.3만 |
|---|
| 2026.08.03 | ₩5,223 | ₩5,357 | ₩5,130 | ₩5,303 | +1.53% | 6.6만 |
|---|
| 2026.07.31 | ₩5,009 | ₩5,250 | ₩4,983 | ₩5,090 | +1.60% | 8.8만 |
|---|
| 2026.07.30 | ₩5,023 | ₩5,023 | ₩4,742 | ₩4,956 | -1.33% | 9.2만 |
|---|
| 2026.07.29 | ₩5,183 | ₩5,183 | ₩4,876 | ₩4,996 | -3.61% | 10.6만 |
|---|
| 2026.07.28 | ₩5,143 | ₩5,196 | ₩5,023 | ₩5,156 | +0.26% | 8만 |
|---|
| 2026.07.27 | ₩5,076 | ₩5,170 | ₩4,943 | ₩5,116 | +0.79% | 11.9만 |
|---|
| 2026.07.24 | ₩5,023 | ₩5,103 | ₩4,862 | ₩5,036 | +0.27% | 7.9만 |
|---|
| 2026.07.23 | ₩5,076 | ₩5,143 | ₩4,969 | ₩5,076 | 0.00% | 13.3만 |
|---|
| 2026.07.22 | ₩5,183 | ₩5,236 | ₩4,983 | ₩5,063 | -2.32% | 11.3만 |
|---|
| 2026.07.21 | ₩5,210 | ₩5,277 | ₩5,009 | ₩5,130 | -1.54% | 24.8만 |
|---|
| 2026.07.20 | ₩5,277 | ₩5,410 | ₩5,170 | ₩5,170 | -2.03% | 13.4만 |
|---|
| 2026.07.17 | ₩5,330 | ₩5,370 | ₩5,143 | ₩5,290 | -0.75% | 8.6만 |
|---|
| 2026.07.16 | ₩5,584 | ₩5,744 | ₩5,303 | ₩5,330 | -4.55% | 20.4만 |
|---|
| 2026.07.15 | ₩5,624 | ₩5,624 | ₩5,504 | ₩5,544 | -1.43% | 8.5만 |
|---|
| 2026.07.14 | ₩5,624 | ₩5,811 | ₩5,477 | ₩5,611 | -0.24% | 9만 |
|---|
| 2026.07.13 | ₩5,504 | ₩5,717 | ₩5,290 | ₩5,504 | 0.00% | 25.9만 |
|---|
| 2026.07.10 | ₩5,664 | ₩5,784 | ₩5,277 | ₩5,504 | -2.83% | 23.4만 |
|---|
| 2026.07.09 | ₩5,944 | ₩5,944 | ₩5,557 | ₩5,584 | -6.07% | 23.9만 |
|---|
| 2026.07.08 | ₩5,744 | ₩5,904 | ₩5,544 | ₩5,864 | +2.09% | 12.6만 |
|---|
| 2026.07.07 | ₩5,744 | ₩5,824 | ₩5,570 | ₩5,677 | -1.16% | 14.4만 |
|---|
| 2026.07.06 | ₩5,277 | ₩6,212 | ₩5,277 | ₩5,744 | +8.86% | 42.9만 |
|---|
| 2026.07.02 | ₩5,757 | ₩5,757 | ₩5,223 | ₩5,263 | -8.58% | 37.6만 |
|---|
| 2026.07.01 | ₩5,704 | ₩5,998 | ₩5,611 | ₩5,824 | +2.11% | 33.9만 |
|---|
| 2026.06.30 | ₩5,383 | ₩6,011 | ₩5,343 | ₩5,611 | +4.22% | 51.2만 |
|---|
| 2026.06.29 | ₩5,424 | ₩5,477 | ₩5,143 | ₩5,196 | -4.19% | 18.5만 |
|---|
| 2026.06.26 | ₩5,517 | ₩5,597 | ₩5,357 | ₩5,477 | -0.73% | 12.9만 |
|---|
| 2026.06.25 | ₩5,798 | ₩5,931 | ₩5,597 | ₩5,624 | -3.00% | 10.2만 |
|---|
| 2026.06.24 | ₩5,878 | ₩5,958 | ₩5,677 | ₩5,744 | -2.27% | 21.3만 |
|---|
| 2026.06.23 | ₩6,065 | ₩6,292 | ₩5,851 | ₩5,944 | -1.98% | 9.4만 |
|---|
| 2026.06.22 | ₩5,851 | ₩6,278 | ₩5,824 | ₩6,278 | +7.31% | 24.3만 |
|---|
| 2026.06.18 | ₩6,065 | ₩6,132 | ₩5,824 | ₩5,918 | -2.42% | 17.3만 |
|---|
| 2026.06.17 | ₩6,172 | ₩6,278 | ₩6,051 | ₩6,091 | -1.30% | 10만 |
|---|
| 2026.06.16 | ₩6,826 | ₩6,933 | ₩6,118 | ₩6,132 | -10.18% | 38.3만 |
|---|
| 2026.06.15 | ₩7,360 | ₩7,614 | ₩6,813 | ₩6,813 | -7.44% | 33.6만 |
|---|
| 2026.06.12 | ₩7,093 | ₩7,347 | ₩7,067 | ₩7,280 | +2.64% | 12.5만 |
|---|
| 2026.06.11 | ₩7,000 | ₩7,441 | ₩7,000 | ₩7,093 | +1.34% | 29.5만 |
|---|
| 2026.06.10 | ₩7,120 | ₩7,347 | ₩6,880 | ₩6,920 | -2.81% | 22만 |
|---|
| 2026.06.09 | ₩7,133 | ₩7,414 | ₩6,813 | ₩7,093 | -0.56% | 23.7만 |
|---|
| 2026.06.08 | ₩7,013 | ₩7,815 | ₩6,986 | ₩7,000 | -0.19% | 70.1만 |
|---|
| 2026.06.05 | ₩7,027 | ₩7,414 | ₩6,492 | ₩6,853 | -2.47% | 87.7만 |
|---|
| 2026.06.04 | ₩7,000 | ₩7,881 | ₩6,051 | ₩7,040 | +0.57% | 288.3만 |
|---|
| 2026.06.03 | ₩5,931 | ₩6,666 | ₩5,771 | ₩5,931 | 0.00% | 209.5만 |
|---|
| 2026.06.02 | ₩5,784 | ₩6,038 | ₩5,677 | ₩5,971 | +3.23% | 31.4만 |
|---|
| 2026.06.01 | ₩5,891 | ₩6,132 | ₩5,637 | ₩5,784 | -1.81% | 34.3만 |
|---|
| 2026.05.29 | ₩6,011 | ₩6,011 | ₩5,677 | ₩5,958 | -0.89% | 14.4만 |
|---|
| 2026.05.28 | ₩6,011 | ₩6,145 | ₩5,944 | ₩6,105 | +1.56% | 15.1만 |
|---|
| 2026.05.27 | ₩5,904 | ₩6,252 | ₩5,864 | ₩5,985 | +1.36% | 14.9만 |
|---|
| 2026.05.26 | ₩5,811 | ₩6,065 | ₩5,784 | ₩5,985 | +2.99% | 9.4만 |
|---|
| 2026.05.22 | ₩5,704 | ₩5,798 | ₩5,557 | ₩5,798 | +1.64% | 7만 |
|---|
| 2026.05.21 | ₩5,450 | ₩5,691 | ₩5,343 | ₩5,691 | +4.41% | 9.7만 |
|---|
| 2026.05.20 | ₩5,731 | ₩5,757 | ₩5,357 | ₩5,424 | -5.36% | 15.9만 |
|---|
| 2026.05.19 | ₩5,811 | ₩5,985 | ₩5,717 | ₩5,798 | -0.23% | 20.5만 |
|---|
| 2026.05.18 | ₩5,397 | ₩6,078 | ₩5,397 | ₩5,824 | +7.92% | 23만 |
|---|
| 2026.05.15 | ₩5,437 | ₩5,624 | ₩5,317 | ₩5,397 | -0.74% | 15.9만 |
|---|
| 2026.05.14 | ₩4,836 | ₩5,437 | ₩4,769 | ₩5,437 | +12.43% | 16.6만 |
|---|
| 2026.05.13 | ₩5,196 | ₩5,330 | ₩4,729 | ₩4,836 | -6.94% | 28.7만 |
|---|
| 2026.05.12 | ₩5,156 | ₩5,223 | ₩5,090 | ₩5,223 | +1.30% | 12.5만 |
|---|
| 2026.05.11 | ₩5,624 | ₩5,717 | ₩5,170 | ₩5,223 | -7.13% | 20.5만 |
|---|
| 2026.05.08 | ₩5,597 | ₩5,664 | ₩5,397 | ₩5,637 | +0.72% | 13.9만 |
|---|
| 2026.05.07 | ₩5,611 | ₩5,664 | ₩5,357 | ₩5,557 | -0.95% | 12.5만 |
|---|
| 2026.05.06 | ₩5,864 | ₩5,931 | ₩5,664 | ₩5,664 | -3.42% | 12.4만 |
|---|
| 2026.05.05 | ₩6,091 | ₩6,278 | ₩5,864 | ₩5,878 | -3.51% | 17.1만 |
|---|
| 2026.05.04 | ₩5,878 | ₩6,198 | ₩5,824 | ₩6,065 | +3.18% | 31.7만 |
|---|
| 2026.05.01 | ₩5,464 | ₩5,891 | ₩5,424 | ₩5,878 | +7.58% | 16만 |
|---|
| 2026.04.30 | ₩5,196 | ₩5,544 | ₩5,156 | ₩5,437 | +4.63% | 15.8만 |
|---|
| 2026.04.29 | ₩5,116 | ₩5,383 | ₩5,063 | ₩5,250 | +2.61% | 18.8만 |
|---|
| 2026.04.28 | ₩4,943 | ₩5,196 | ₩4,943 | ₩5,103 | +3.24% | 16.1만 |
|---|
| 2026.04.27 | ₩5,303 | ₩5,303 | ₩4,903 | ₩4,916 | -7.30% | 32.4만 |
|---|
| 2026.04.24 | ₩5,771 | ₩5,811 | ₩5,330 | ₩5,330 | -7.64% | 45.8만 |
|---|
| 2026.04.23 | ₩6,572 | ₩6,626 | ₩5,504 | ₩5,704 | -13.21% | 81.5만 |
|---|
| 2026.04.22 | ₩6,826 | ₩7,147 | ₩6,532 | ₩6,586 | -3.52% | 39.7만 |
|---|
| 2026.04.21 | ₩7,280 | ₩7,401 | ₩6,759 | ₩6,759 | -7.16% | 42.4만 |
|---|
| 2026.04.20 | ₩6,933 | ₩7,374 | ₩6,933 | ₩7,200 | +3.85% | 77.9만 |
|---|
| 2026.04.17 | ₩6,786 | ₩7,120 | ₩6,759 | ₩6,880 | +1.38% | 30.3만 |
|---|
| 2026.04.16 | ₩6,880 | ₩7,053 | ₩6,813 | ₩6,813 | -0.97% | 20.4만 |
|---|
| 2026.04.15 | ₩6,813 | ₩6,960 | ₩6,599 | ₩6,920 | +1.57% | 42.7만 |
|---|
| 2026.04.14 | ₩6,813 | ₩7,080 | ₩6,693 | ₩6,840 | +0.39% | 52.9만 |
|---|
| 2026.04.13 | ₩6,599 | ₩6,933 | ₩6,425 | ₩6,813 | +3.24% | 36.2만 |
|---|
| 2026.04.10 | ₩6,652 | ₩6,853 | ₩6,172 | ₩6,746 | +1.41% | 48.6만 |
|---|
| 2026.04.09 | ₩6,292 | ₩6,973 | ₩6,185 | ₩6,719 | +6.79% | 109.4만 |
|---|
| 2026.04.08 | ₩6,265 | ₩6,412 | ₩6,011 | ₩6,278 | +0.21% | 29.9만 |
|---|
| 2026.04.07 | ₩5,891 | ₩6,359 | ₩5,878 | ₩6,145 | +4.31% | 68.1만 |
|---|
| 2026.04.06 | ₩5,597 | ₩5,971 | ₩5,517 | ₩5,878 | +5.01% | 63.6만 |
|---|
| 2026.04.02 | ₩5,584 | ₩5,637 | ₩5,504 | ₩5,611 | +0.48% | 19.6만 |
|---|
| 2026.04.01 | ₩5,437 | ₩5,784 | ₩5,156 | ₩5,611 | +3.19% | 54만 |
|---|
| 2026.03.31 | ₩5,450 | ₩5,504 | ₩5,277 | ₩5,410 | -0.74% | 27.9만 |
|---|
| 2026.03.30 | ₩5,343 | ₩5,597 | ₩4,889 | ₩5,290 | -1.00% | 45.9만 |
|---|
| 2026.03.27 | ₩5,557 | ₩5,677 | ₩5,383 | ₩5,464 | -1.68% | 42.1만 |
|---|
| 2026.03.26 | ₩5,450 | ₩5,838 | ₩5,343 | ₩5,611 | +2.94% | 76.5만 |
|---|
| 2026.03.25 | ₩5,557 | ₩5,731 | ₩5,357 | ₩5,544 | -0.24% | 62.7만 |
|---|
| 2026.03.24 | ₩5,303 | ₩5,985 | ₩5,223 | ₩5,611 | +5.79% | 99.2만 |
|---|
| 2026.03.23 | ₩5,063 | ₩5,530 | ₩4,969 | ₩5,357 | +5.80% | 76.6만 |
|---|
| 2026.03.20 | ₩4,889 | ₩5,263 | ₩4,635 | ₩4,929 | +0.82% | 73.1만 |
|---|
| 2026.03.19 | ₩4,729 | ₩4,916 | ₩4,502 | ₩4,903 | +3.67% | 51.1만 |
|---|
| 2026.03.18 | ₩3,740 | ₩4,809 | ₩3,740 | ₩4,769 | +27.50% | 196.7만 |
|---|
| 2026.03.17 | ₩3,633 | ₩3,914 | ₩3,353 | ₩3,861 | +6.25% | 90.5만 |
|---|
| 2026.03.16 | ₩3,620 | ₩3,874 | ₩3,446 | ₩3,633 | +0.37% | 161.2만 |
|---|
| 2026.03.13 | ₩3,219 | ₩3,874 | ₩3,179 | ₩3,593 | +11.62% | 424.8만 |
|---|
| 2026.03.12 | ₩3,473 | ₩3,647 | ₩3,006 | ₩3,206 | -7.69% | 4717만 |
|---|
| 2026.03.11 | ₩2,191 | ₩2,231 | ₩2,071 | ₩2,177 | -0.61% | 1377.8만 |
|---|
| 2026.03.10 | ₩2,111 | ₩2,151 | ₩2,030 | ₩2,111 | 0.00% | 3.2만 |
|---|
| 2026.03.09 | ₩1,950 | ₩2,137 | ₩1,830 | ₩2,097 | +7.53% | 7.1만 |
|---|
| 2026.03.06 | ₩1,964 | ₩1,990 | ₩1,897 | ₩1,990 | +1.36% | 4.7만 |
|---|
| 2026.03.05 | ₩1,964 | ₩1,990 | ₩1,910 | ₩1,977 | +0.68% | 3.5만 |
|---|
| 2026.03.04 | ₩1,950 | ₩2,030 | ₩1,950 | ₩1,977 | +1.37% | 3.2만 |
|---|
| 2026.03.03 | ₩1,750 | ₩1,910 | ₩1,750 | ₩1,897 | +8.40% | 3.4만 |
|---|
| 2026.03.02 | ₩1,977 | ₩1,977 | ₩1,830 | ₩1,843 | -6.76% | 2.2만 |
|---|
| 2026.02.27 | ₩1,857 | ₩2,004 | ₩1,857 | ₩1,924 | +3.60% | 7.5만 |
|---|
| 2026.02.26 | ₩1,937 | ₩1,950 | ₩1,870 | ₩1,910 | -1.38% | 2.5만 |
|---|
| 2026.02.25 | ₩1,843 | ₩1,964 | ₩1,830 | ₩1,897 | +2.90% | 3.8만 |
|---|
| 2026.02.24 | ₩1,870 | ₩1,950 | ₩1,803 | ₩1,843 | -1.43% | 4.9만 |
|---|
| 2026.02.23 | ₩1,817 | ₩1,870 | ₩1,777 | ₩1,870 | +2.94% | 4만 |
|---|
| 2026.02.20 | ₩1,803 | ₩1,884 | ₩1,803 | ₩1,857 | +2.96% | 4.8만 |
|---|
| 2026.02.19 | ₩1,843 | ₩1,950 | ₩1,763 | ₩1,843 | 0.00% | 2.8만 |
|---|
| 2026.02.18 | ₩1,803 | ₩1,924 | ₩1,777 | ₩1,857 | +2.96% | 4.8만 |
|---|
| 2026.02.17 | ₩1,817 | ₩1,857 | ₩1,777 | ₩1,803 | -0.74% | 4만 |
|---|
| 2026.02.13 | ₩1,857 | ₩1,857 | ₩1,803 | ₩1,857 | 0.00% | 1.2만 |
|---|
| 2026.02.12 | ₩1,897 | ₩1,964 | ₩1,763 | ₩1,843 | -2.82% | 2.7만 |
|---|
| 2026.02.11 | ₩1,950 | ₩1,950 | ₩1,884 | ₩1,884 | -3.42% | 6.6만 |
|---|
| 2026.02.10 | ₩2,057 | ₩2,057 | ₩1,897 | ₩1,897 | -7.79% | 4.8만 |
|---|
| 2026.02.09 | ₩1,924 | ₩1,977 | ₩1,910 | ₩1,950 | +1.39% | 5.2만 |
|---|
| 2026.02.06 | ₩1,950 | ₩1,964 | ₩1,910 | ₩1,924 | -1.37% | 4.6만 |
|---|
| 2026.02.05 | ₩1,977 | ₩2,017 | ₩1,924 | ₩1,924 | -2.70% | 1.8만 |
|---|
| 2026.02.04 | ₩1,977 | ₩2,057 | ₩1,950 | ₩1,990 | +0.68% | 3만 |
|---|
| 2026.02.03 | ₩1,924 | ₩1,990 | ₩1,924 | ₩1,937 | +0.69% | 1.8만 |
|---|
| 2026.02.02 | ₩1,937 | ₩2,030 | ₩1,910 | ₩1,937 | 0.00% | 5.2만 |
|---|
| 2026.01.30 | ₩2,071 | ₩2,071 | ₩1,937 | ₩1,964 | -5.16% | 8.8만 |
|---|
| 2026.01.29 | ₩1,990 | ₩2,071 | ₩1,977 | ₩2,030 | +2.01% | 5.2만 |
|---|
| 2026.01.28 | ₩2,004 | ₩2,071 | ₩1,964 | ₩2,044 | +2.00% | 2만 |
|---|
| 2026.01.27 | ₩2,137 | ₩2,177 | ₩2,004 | ₩2,030 | -5.00% | 4만 |
|---|
| 2026.01.26 | ₩2,151 | ₩2,258 | ₩2,057 | ₩2,057 | -4.35% | 3.5만 |
|---|
| 2026.01.23 | ₩2,338 | ₩2,338 | ₩2,164 | ₩2,217 | -5.14% | 5.7만 |
|---|
| 2026.01.22 | ₩2,298 | ₩2,298 | ₩2,191 | ₩2,244 | -2.33% | 6.6만 |
|---|
| 2026.01.21 | ₩2,217 | ₩2,311 | ₩2,204 | ₩2,244 | +1.20% | 3.2만 |
|---|
| 2026.01.20 | ₩2,217 | ₩2,258 | ₩2,151 | ₩2,177 | -1.81% | 8.9만 |
|---|
| 2026.01.16 | ₩2,244 | ₩2,298 | ₩2,217 | ₩2,244 | 0.00% | 4.1만 |
|---|
| 2026.01.15 | ₩2,217 | ₩2,231 | ₩2,111 | ₩2,217 | 0.00% | 3.9만 |
|---|
| 2026.01.14 | ₩2,244 | ₩2,405 | ₩2,191 | ₩2,258 | +0.60% | 4.1만 |
|---|
| 2026.01.13 | ₩2,378 | ₩2,485 | ₩2,244 | ₩2,244 | -5.62% | 3.4만 |
|---|
| 2026.01.12 | ₩2,217 | ₩2,378 | ₩2,164 | ₩2,324 | +4.82% | 5만 |
|---|
| 2026.01.09 | ₩2,458 | ₩2,458 | ₩2,217 | ₩2,217 | -9.78% | 12.6만 |
|---|
| 2026.01.08 | ₩2,405 | ₩2,511 | ₩2,378 | ₩2,431 | +1.11% | 6.6만 |
|---|
| 2026.01.07 | ₩2,672 | ₩2,698 | ₩2,405 | ₩2,405 | -10.00% | 5.6만 |
|---|
| 2026.01.06 | ₩2,632 | ₩2,672 | ₩2,605 | ₩2,672 | +1.52% | 4.8만 |
|---|
| 2026.01.05 | ₩2,712 | ₩2,779 | ₩2,632 | ₩2,632 | -2.96% | 10.5만 |
|---|
| 2026.01.02 | ₩2,618 | ₩2,792 | ₩2,605 | ₩2,698 | +3.06% | 17.5만 |
|---|
| 2025.12.31 | ₩2,471 | ₩2,819 | ₩2,431 | ₩2,658 | +7.57% | 20.5만 |
|---|
| 2025.12.30 | ₩2,445 | ₩2,578 | ₩2,418 | ₩2,511 | +2.73% | 6.6만 |
|---|
| 2025.12.29 | ₩2,391 | ₩2,551 | ₩2,378 | ₩2,498 | +4.47% | 19.4만 |
|---|
| 2025.12.26 | ₩2,471 | ₩2,471 | ₩2,405 | ₩2,445 | -1.08% | 4.8만 |
|---|
| 2025.12.24 | ₩2,364 | ₩2,498 | ₩2,351 | ₩2,485 | +5.08% | 3.8만 |
|---|
| 2025.12.23 | ₩2,445 | ₩2,471 | ₩2,391 | ₩2,418 | -1.09% | 5.4만 |
|---|
| 2025.12.22 | ₩2,485 | ₩2,538 | ₩2,364 | ₩2,471 | -0.54% | 5.5만 |
|---|
| 2025.12.19 | ₩2,338 | ₩2,525 | ₩2,284 | ₩2,471 | +5.71% | 13.1만 |
|---|
| 2025.12.18 | ₩2,445 | ₩2,538 | ₩2,378 | ₩2,405 | -1.64% | 6.6만 |
|---|
| 2025.12.17 | ₩2,364 | ₩2,551 | ₩2,364 | ₩2,485 | +5.08% | 8만 |
|---|
| 2025.12.16 | ₩2,364 | ₩2,458 | ₩2,324 | ₩2,418 | +2.26% | 5.9만 |
|---|
| 2025.12.15 | ₩2,578 | ₩2,618 | ₩2,391 | ₩2,418 | -6.22% | 4.9만 |
|---|
| 2025.12.12 | ₩2,565 | ₩2,618 | ₩2,485 | ₩2,551 | -0.52% | 6만 |
|---|
| 2025.12.11 | ₩2,551 | ₩2,658 | ₩2,485 | ₩2,592 | +1.57% | 12.5만 |
|---|
| 2025.12.10 | ₩2,578 | ₩2,685 | ₩2,525 | ₩2,538 | -1.55% | 11.5만 |
|---|
| 2025.12.09 | ₩2,324 | ₩2,738 | ₩2,324 | ₩2,618 | +12.64% | 29.9만 |
|---|
| 2025.12.08 | ₩2,378 | ₩2,458 | ₩2,284 | ₩2,351 | -1.12% | 20.2만 |
|---|
| 2025.12.05 | ₩2,324 | ₩2,498 | ₩2,271 | ₩2,405 | +3.45% | 40.1만 |
|---|
| 2025.12.04 | ₩2,418 | ₩2,538 | ₩2,204 | ₩2,364 | -2.21% | 97.1만 |
|---|
| 2025.12.03 | ₩2,044 | ₩2,405 | ₩2,030 | ₩2,405 | +17.65% | 490.7만 |
|---|
| 2025.12.02 | ₩1,964 | ₩2,017 | ₩1,897 | ₩1,964 | 0.00% | 8.4만 |
|---|
| 2025.12.01 | ₩1,803 | ₩1,990 | ₩1,683 | ₩1,964 | +8.89% | 12.1만 |
|---|
| 2025.11.28 | ₩1,937 | ₩1,977 | ₩1,723 | ₩1,830 | -5.52% | 5.8만 |
|---|
| 2025.11.26 | ₩1,576 | ₩1,937 | ₩1,536 | ₩1,870 | +18.64% | 12.1만 |
|---|
| 2025.11.25 | ₩1,603 | ₩1,697 | ₩1,523 | ₩1,590 | -0.83% | 5.1만 |
|---|
| 2025.11.24 | ₩1,643 | ₩1,656 | ₩1,550 | ₩1,576 | -4.07% | 1.8만 |
|---|
| 2025.11.21 | ₩1,683 | ₩1,683 | ₩1,563 | ₩1,670 | -0.79% | 3만 |
|---|
| 2025.11.20 | ₩1,737 | ₩1,763 | ₩1,630 | ₩1,697 | -2.31% | 5.2만 |
|---|
| 2025.11.19 | ₩1,670 | ₩1,710 | ₩1,603 | ₩1,710 | +2.40% | 7.5만 |
|---|
| 2025.11.18 | ₩1,710 | ₩1,737 | ₩1,616 | ₩1,697 | -0.78% | 3.8만 |
|---|
| 2025.11.17 | ₩1,737 | ₩1,790 | ₩1,630 | ₩1,683 | -3.08% | 5.1만 |
|---|
| 2025.11.14 | ₩1,790 | ₩1,817 | ₩1,737 | ₩1,750 | -2.24% | 3.3만 |
|---|
| 2025.11.13 | ₩1,817 | ₩1,937 | ₩1,777 | ₩1,790 | -1.47% | 7.2만 |
|---|
| 2025.11.12 | ₩1,817 | ₩1,910 | ₩1,817 | ₩1,843 | +1.47% | 5.2만 |
|---|
| 2025.11.11 | ₩1,843 | ₩1,937 | ₩1,817 | ₩1,857 | +0.72% | 1.7만 |
|---|
| 2025.11.10 | ₩1,884 | ₩1,897 | ₩1,817 | ₩1,870 | -0.71% | 3.2만 |
|---|
| 2025.11.07 | ₩1,910 | ₩1,950 | ₩1,843 | ₩1,884 | -1.40% | 5.6만 |
|---|
| 2025.11.06 | ₩1,870 | ₩1,924 | ₩1,830 | ₩1,897 | +1.43% | 3.5만 |
|---|
| 2025.11.05 | ₩1,964 | ₩1,977 | ₩1,884 | ₩1,924 | -2.04% | 9만 |
|---|
| 2025.11.04 | ₩1,937 | ₩2,004 | ₩1,937 | ₩1,990 | +2.76% | 3.6만 |
|---|
| 2025.11.03 | ₩1,990 | ₩2,044 | ₩1,977 | ₩1,990 | 0.00% | 4.3만 |
|---|
| 2025.10.31 | ₩1,990 | ₩2,071 | ₩1,977 | ₩2,044 | +2.68% | 5.2만 |
|---|
| 2025.10.30 | ₩2,004 | ₩2,057 | ₩1,977 | ₩2,030 | +1.33% | 4만 |
|---|
| 2025.10.29 | ₩2,071 | ₩2,151 | ₩2,044 | ₩2,057 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩2,258 | ₩2,271 | ₩2,071 | ₩2,124 | -5.92% | 6만 |
|---|
| 2025.10.27 | ₩2,271 | ₩2,324 | ₩2,258 | ₩2,258 | -0.59% | 5.4만 |
|---|
| 2025.10.24 | ₩2,258 | ₩2,298 | ₩2,244 | ₩2,258 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩2,351 | ₩2,378 | ₩2,217 | ₩2,258 | -3.98% | 9만 |
|---|
| 2025.10.22 | ₩2,498 | ₩2,525 | ₩2,351 | ₩2,364 | -5.35% | 20.6만 |
|---|
| 2025.10.21 | ₩2,258 | ₩2,538 | ₩2,164 | ₩2,498 | +10.65% | 36.5만 |
|---|
| 2025.10.20 | ₩2,004 | ₩2,124 | ₩2,004 | ₩2,124 | +6.00% | 4.8만 |
|---|
| 2025.10.17 | ₩2,017 | ₩2,164 | ₩1,977 | ₩2,004 | -0.66% | 13.6만 |
|---|
| 2025.10.16 | ₩2,097 | ₩2,191 | ₩2,030 | ₩2,044 | -2.55% | 10.1만 |
|---|
| 2025.10.15 | ₩2,244 | ₩2,364 | ₩2,071 | ₩2,137 | -4.76% | 5.8만 |
|---|
| 2025.10.14 | ₩2,084 | ₩2,258 | ₩2,084 | ₩2,204 | +5.77% | 2.6만 |
|---|
| 2025.10.13 | ₩2,084 | ₩2,177 | ₩2,057 | ₩2,164 | +3.85% | 3.7만 |
|---|
| 2025.10.10 | ₩2,378 | ₩2,431 | ₩2,030 | ₩2,084 | -12.36% | 16.1만 |
|---|