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 | ₩84,490 | ₩85,026 | ₩82,666 | ₩83,967 | -0.62% | 343.7만 |
| 2026.09.28–2026.10.02 | ₩84,691 | ₩87,132 | ₩81,768 | ₩84,369 | -0.38% | 342.8만 |
| 2026.09.21–2026.09.25 | ₩85,603 | ₩87,695 | ₩82,975 | ₩85,362 | -0.28% | 347.4만 |
| 2026.09.14–2026.09.18 | ₩88,741 | ₩89,773 | ₩84,182 | ₩84,678 | -4.58% | 445.7만 |
| 2026.09.08–2026.09.11 | ₩88,352 | ₩89,854 | ₩85,911 | ₩89,492 | +1.29% | 287만 |
| 2026.08.31–2026.09.04 | ₩94,654 | ₩94,654 | ₩88,097 | ₩88,942 | -6.03% | 308.7만 |
| 2026.08.24–2026.08.28 | ₩97,188 | ₩99,884 | ₩95,392 | ₩95,485 | -1.75% | 239.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,568 |
| ₩101,023 |
| ₩94,359 |
| ₩96,129 |
| -4.41% |
| 373.5만 |
| 2026.08.10–2026.08.14 | ₩101,721 | ₩102,270 | ₩97,832 | ₩101,225 | -0.49% | 251.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,537 | ₩106,588 | ₩101,962 | ₩102,847 | -1.62% | 367.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,353 | ₩105,355 | ₩99,361 | ₩101,935 | +1.58% | 478.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,066 | ₩102,780 | ₩96,867 | ₩99,294 | +0.23% | 608.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,803 | ₩102,405 | ₩97,121 | ₩98,248 | -1.56% | 345.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,772 | ₩103,772 | ₩96,223 | ₩99,562 | -4.06% | 313만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,429 | ₩104,657 | ₩100,500 | ₩102,700 | -1.66% | 244.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,740 | ₩104,925 | ₩98,288 | ₩104,644 | +1.85% | 312.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,265 | ₩104,751 | ₩99,133 | ₩102,860 | +1.58% | 324.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩95,459 | ₩100,433 | ₩94,681 | ₩99,401 | +4.13% | 485만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,589 | ₩96,692 | ₩91,583 | ₩96,143 | +3.84% | 575.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,111 | ₩92,616 | ₩87,628 | ₩91,181 | +3.49% | 283.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,141 | ₩88,124 | ₩82,546 | ₩87,319 | +3.78% | 387.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,373 | ₩87,923 | ₩83,779 | ₩83,846 | -4.04% | 403.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,603 | ₩89,599 | ₩82,117 | ₩88,204 | +3.04% | 493.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,122 | ₩91,329 | ₩83,914 | ₩86,354 | -4.18% | 533.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,148 | ₩105,207 | ₩86,046 | ₩90,269 | -13.33% | 710.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,581 | ₩106,588 | ₩99,455 | ₩105,033 | +4.43% | 393.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩95,070 | ₩102,485 | ₩93,796 | ₩101,667 | +6.94% | 345만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,369 | ₩96,397 | ₩89,934 | ₩95,539 | +4.56% | 269.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,440 | ₩97,966 | ₩90,336 | ₩90,766 | -3.89% | 260.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,884 | ₩95,284 | ₩90,712 | ₩91,946 | -1.01% | 363.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,740 | ₩97,363 | ₩91,557 | ₩91,892 | -4.02% | 350.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,330 | ₩101,761 | ₩95,445 | ₩98,087 | +1.82% | 318.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,747 | ₩104,791 | ₩97,296 | ₩98,824 | -2.87% | 293만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,593 | ₩108,613 | ₩95,593 | ₩102,150 | +6.86% | 371.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩97,845 | ₩100,380 | ₩94,279 | ₩94,989 | -2.92% | 323.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,380 | ₩98,757 | ₩92,898 | ₩98,489 | +5.47% | 316.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,863 | ₩94,735 | ₩92,200 | ₩93,246 | -0.66% | 293.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,311 | ₩98,060 | ₩93,166 | ₩93,635 | -1.76% | 228.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,886 | ₩100,554 | ₩95,378 | ₩97,095 | -0.81% | 288.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,464 | ₩102,190 | ₩95,727 | ₩100,514 | +4.20% | 281.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,095 | ₩97,363 | ₩94,279 | ₩96,585 | -0.52% | 207.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,960 | ₩98,462 | ₩96,116 | ₩97,269 | +0.32% | 153.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,834 | ₩97,014 | ₩93,984 | ₩96,625 | +0.83% | 307.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,959 | ₩96,679 | ₩90,377 | ₩95,097 | +3.41% | 318.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,382 | ₩93,166 | ₩90,041 | ₩91,892 | +0.56% | 294.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,810 | ₩92,750 | ₩86,139 | ₩91,959 | +5.93% | 190.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,705 | ₩87,360 | ₩80,910 | ₩86,756 | +2.42% | 278.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,126 | ₩87,816 | ₩83,806 | ₩84,530 | -1.85% | 298.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,128 | ₩85,429 | ₩82,197 | ₩84,973 | +1.00% | 304.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,909 | ₩89,425 | ₩83,069 | ₩84,182 | -4.24% | 386.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩81,352 | ₩94,440 | ₩80,414 | ₩87,413 | +7.45% | 592.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,992 | ₩82,519 | ₩78,215 | ₩80,588 | +2.02% | 286.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,119 | ₩80,870 | ₩77,866 | ₩77,893 | -2.78% | 56만 |
|---|