시장 데이터를 불러오는 중
전체 종목
Travel Leisure Co. Common Stock 과거 주가
Travel Leisure Co. Common Stock · TNL · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Travel Leisure Co. Common Stock · TNL · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩84,501 | ₩85,037 | ₩82,677 | ₩83,978 | -0.62% | 343.7만 |
| 2026.09.28–2026.10.02 | ₩84,702 | ₩87,143 | ₩81,778 | ₩84,380 | -0.38% | 342.8만 |
| 2026.09.21–2026.09.25 | ₩85,614 | ₩87,706 | ₩82,985 | ₩85,373 | -0.28% | 347.4만 |
| 2026.09.14–2026.09.18 | ₩88,752 | ₩89,785 | ₩84,192 | ₩84,689 | -4.58% | 445.7만 |
| 2026.09.08–2026.09.11 | ₩88,363 | ₩89,865 | ₩85,922 | ₩89,503 | +1.29% | 287만 |
| 2026.08.31–2026.09.04 | ₩94,666 | ₩94,666 | ₩88,108 | ₩88,953 | -6.03% | 308.7만 |
| 2026.08.24–2026.08.28 | ₩97,201 | ₩99,896 | ₩95,404 | ₩95,498 | -1.75% | 239.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,036 |
| ₩94,371 |
| ₩96,141 |
| -4.41% |
| 373.5만 |
| 2026.08.10–2026.08.14 | ₩101,734 | ₩102,283 | ₩97,844 | ₩101,237 | -0.49% | 251.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,550 | ₩106,602 | ₩101,975 | ₩102,860 | -1.62% | 367.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,366 | ₩105,368 | ₩99,373 | ₩101,948 | +1.58% | 478.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,078 | ₩102,793 | ₩96,879 | ₩99,306 | +0.23% | 608.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,816 | ₩102,418 | ₩97,134 | ₩98,260 | -1.56% | 345.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,785 | ₩103,785 | ₩96,235 | ₩99,574 | -4.06% | 313만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,443 | ₩104,671 | ₩100,513 | ₩102,713 | -1.66% | 244.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,753 | ₩104,939 | ₩98,300 | ₩104,657 | +1.85% | 312.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,278 | ₩104,764 | ₩99,145 | ₩102,873 | +1.58% | 324.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩95,471 | ₩100,446 | ₩94,693 | ₩99,414 | +4.13% | 485만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,601 | ₩96,705 | ₩91,595 | ₩96,155 | +3.84% | 575.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,122 | ₩92,628 | ₩87,639 | ₩91,193 | +3.49% | 283.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,152 | ₩88,135 | ₩82,556 | ₩87,330 | +3.78% | 387.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,384 | ₩87,934 | ₩83,790 | ₩83,857 | -4.04% | 403.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,614 | ₩89,610 | ₩82,127 | ₩88,216 | +3.04% | 493.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,133 | ₩91,340 | ₩83,924 | ₩86,365 | -4.18% | 533.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,161 | ₩105,220 | ₩86,056 | ₩90,281 | -13.33% | 710.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,594 | ₩106,602 | ₩99,467 | ₩105,046 | +4.43% | 393.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,082 | ₩102,498 | ₩93,808 | ₩101,680 | +6.94% | 345만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,381 | ₩96,410 | ₩89,946 | ₩95,551 | +4.56% | 269.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,452 | ₩97,979 | ₩90,348 | ₩90,777 | -3.89% | 260.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,896 | ₩95,296 | ₩90,723 | ₩91,957 | -1.01% | 363.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,752 | ₩97,375 | ₩91,568 | ₩91,904 | -4.02% | 350.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,342 | ₩101,774 | ₩95,457 | ₩98,099 | +1.82% | 318.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,760 | ₩104,805 | ₩97,308 | ₩98,837 | -2.87% | 293만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,605 | ₩108,627 | ₩95,605 | ₩102,163 | +6.86% | 371.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,858 | ₩100,393 | ₩94,291 | ₩95,001 | -2.92% | 323.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,392 | ₩98,770 | ₩92,909 | ₩98,502 | +5.47% | 316.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,875 | ₩94,747 | ₩92,212 | ₩93,258 | -0.66% | 293.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,323 | ₩98,072 | ₩93,178 | ₩93,647 | -1.76% | 228.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,898 | ₩100,567 | ₩95,390 | ₩97,107 | -0.81% | 288.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,477 | ₩102,203 | ₩95,739 | ₩100,527 | +4.20% | 281.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,107 | ₩97,375 | ₩94,291 | ₩96,597 | -0.52% | 207.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,973 | ₩98,475 | ₩96,128 | ₩97,281 | +0.32% | 153.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,846 | ₩97,026 | ₩93,996 | ₩96,638 | +0.83% | 307.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,971 | ₩96,691 | ₩90,388 | ₩95,109 | +3.41% | 318.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,394 | ₩93,178 | ₩90,053 | ₩91,904 | +0.56% | 294.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,821 | ₩92,762 | ₩86,150 | ₩91,971 | +5.93% | 190.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,715 | ₩87,371 | ₩80,920 | ₩86,767 | +2.42% | 278.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,137 | ₩87,827 | ₩83,817 | ₩84,541 | -1.85% | 298.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,139 | ₩85,440 | ₩82,208 | ₩84,984 | +1.00% | 304.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,921 | ₩89,436 | ₩83,079 | ₩84,192 | -4.24% | 386.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,363 | ₩94,452 | ₩80,424 | ₩87,424 | +7.45% | 592.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,002 | ₩82,529 | ₩78,225 | ₩80,598 | +2.02% | 286.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,129 | ₩80,880 | ₩77,876 | ₩77,903 | -2.78% | 56만 |
|---|