시장 데이터를 불러오는 중
전체 종목
Tapestry, Inc. Common Stock 과거 주가
Tapestry, Inc. Common Stock · TPR · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tapestry, Inc. Common Stock · TPR · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩155,336 | ₩156,436 | ₩152,895 | ₩155,886 | +0.35% | 196.2만 |
| 2026.10.08 | ₩150,481 | ₩156,020 | ₩150,481 | ₩155,323 | +3.22% | 284.7만 |
| 2026.10.07 | ₩154,236 | ₩155,242 | ₩151,259 | ₩152,104 | -1.38% | 228.4만 |
| 2026.10.06 | ₩156,557 | ₩156,637 | ₩154,357 | ₩156,570 | +0.01% | 251.7만 |
| 2026.10.05 | ₩158,447 | ₩160,137 | ₩156,087 | ₩156,838 | -1.02% | 249.6만 |
| 2026.10.02 | ₩159,909 | ₩160,405 | ₩156,516 | ₩158,407 | -0.94% | 363.9만 |
| 2026.10.01 | ₩154,800 | ₩159,990 | ₩153,365 | ₩159,909 | +3.30% | 329.7만 |
| 2026.09.30 | ₩153,512 | ₩155,645 | ₩152,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,277 |
| +0.50% |
| 389.1만 |
| 2026.09.29 | ₩153,097 | ₩154,344 | ₩150,723 | ₩153,043 | -0.04% | 262.5만 |
|---|
| 2026.09.28 | ₩151,460 | ₩153,673 | ₩150,964 | ₩152,144 | +0.45% | 250.1만 |
|---|
| 2026.09.25 | ₩149,583 | ₩152,761 | ₩149,583 | ₩152,721 | +2.10% | 189.1만 |
|---|
| 2026.09.24 | ₩148,188 | ₩151,514 | ₩148,188 | ₩150,361 | +1.47% | 181.8만 |
|---|
| 2026.09.23 | ₩150,012 | ₩151,179 | ₩147,719 | ₩148,202 | -1.21% | 238.6만 |
|---|
| 2026.09.22 | ₩153,848 | ₩154,223 | ₩147,236 | ₩150,991 | -1.86% | 365.7만 |
|---|
| 2026.09.21 | ₩155,256 | ₩155,269 | ₩151,179 | ₩151,635 | -2.33% | 371.8만 |
|---|
| 2026.09.18 | ₩155,162 | ₩155,537 | ₩153,204 | ₩154,223 | -0.61% | 770.7만 |
|---|
| 2026.09.17 | ₩161,934 | ₩161,934 | ₩155,350 | ₩155,618 | -3.90% | 246.3만 |
|---|
| 2026.09.16 | ₩159,802 | ₩162,484 | ₩157,750 | ₩158,166 | -1.02% | 290만 |
|---|
| 2026.09.15 | ₩157,589 | ₩158,286 | ₩155,028 | ₩157,053 | -0.34% | 243.7만 |
|---|
| 2026.09.14 | ₩159,172 | ₩159,534 | ₩157,683 | ₩158,126 | -0.66% | 237.4만 |
|---|
| 2026.09.11 | ₩157,844 | ₩158,984 | ₩154,263 | ₩158,903 | +0.67% | 233.5만 |
|---|
| 2026.09.10 | ₩153,003 | ₩157,254 | ₩150,347 | ₩155,390 | +1.56% | 318.1만 |
|---|
| 2026.09.09 | ₩156,637 | ₩157,643 | ₩152,305 | ₩152,493 | -2.65% | 548.4만 |
|---|
| 2026.09.08 | ₩163,597 | ₩165,689 | ₩156,771 | ₩157,683 | -3.62% | 345.8만 |
|---|
| 2026.09.04 | ₩163,611 | ₩166,977 | ₩163,517 | ₩163,798 | +0.11% | 289.6만 |
|---|
| 2026.09.03 | ₩166,977 | ₩167,902 | ₩163,396 | ₩164,415 | -1.53% | 285.9만 |
|---|
| 2026.09.02 | ₩164,791 | ₩166,950 | ₩163,691 | ₩165,139 | +0.21% | 294만 |
|---|
| 2026.09.01 | ₩162,779 | ₩165,783 | ₩161,344 | ₩163,798 | +0.63% | 301만 |
|---|
| 2026.08.31 | ₩167,634 | ₩168,036 | ₩163,450 | ₩165,475 | -1.29% | 408.3만 |
|---|
| 2026.08.28 | ₩166,977 | ₩168,800 | ₩165,139 | ₩168,291 | +0.79% | 353.4만 |
|---|
| 2026.08.27 | ₩172,998 | ₩173,266 | ₩164,791 | ₩165,273 | -4.47% | 395.7만 |
|---|
| 2026.08.26 | ₩174,835 | ₩175,399 | ₩173,709 | ₩174,674 | -0.09% | 483.8만 |
|---|
| 2026.08.25 | ₩177,491 | ₩177,531 | ₩174,205 | ₩174,500 | -1.68% | 229.8만 |
|---|
| 2026.08.24 | ₩174,634 | ₩178,335 | ₩174,594 | ₩177,236 | +1.49% | 390.2만 |
|---|
| 2026.08.21 | ₩175,345 | ₩176,176 | ₩173,695 | ₩174,567 | -0.44% | 338.1만 |
|---|
| 2026.08.20 | ₩174,849 | ₩175,653 | ₩171,576 | ₩174,098 | -0.43% | 406.9만 |
|---|
| 2026.08.19 | ₩177,021 | ₩180,951 | ₩175,667 | ₩176,646 | -0.21% | 278.3만 |
|---|
| 2026.08.18 | ₩173,615 | ₩181,514 | ₩173,333 | ₩177,370 | +2.16% | 418.4만 |
|---|
| 2026.08.17 | ₩172,059 | ₩174,339 | ₩170,249 | ₩173,025 | +0.56% | 461.5만 |
|---|
| 2026.08.14 | ₩171,590 | ₩174,178 | ₩169,163 | ₩172,971 | +0.81% | 554.1만 |
|---|
| 2026.08.13 | ₩177,960 | ₩182,090 | ₩171,362 | ₩172,180 | -3.25% | 853.4만 |
|---|
| 2026.08.12 | ₩215,818 | ₩215,818 | ₩204,661 | ₩206,176 | -4.47% | 380.1만 |
|---|
| 2026.08.11 | ₩219,654 | ₩220,633 | ₩211,996 | ₩215,295 | -1.98% | 393.2만 |
|---|
| 2026.08.10 | ₩216,610 | ₩221,008 | ₩213,807 | ₩220,982 | +2.02% | 248.9만 |
|---|
| 2026.08.07 | ₩218,729 | ₩219,131 | ₩214,383 | ₩217,736 | -0.45% | 222.5만 |
|---|
| 2026.08.06 | ₩215,698 | ₩219,855 | ₩214,075 | ₩217,253 | +0.72% | 200.4만 |
|---|
| 2026.08.05 | ₩210,803 | ₩216,690 | ₩209,958 | ₩213,445 | +1.25% | 180.1만 |
|---|
| 2026.08.04 | ₩206,324 | ₩211,379 | ₩206,324 | ₩209,167 | +1.38% | 165만 |
|---|
| 2026.08.03 | ₩207,866 | ₩210,682 | ₩205,801 | ₩208,711 | +0.41% | 166만 |
|---|
| 2026.07.31 | ₩207,276 | ₩207,343 | ₩203,159 | ₩204,339 | -1.42% | 175만 |
|---|
| 2026.07.30 | ₩202,287 | ₩204,755 | ₩200,195 | ₩204,620 | +1.15% | 144.1만 |
|---|
| 2026.07.29 | ₩198,291 | ₩203,199 | ₩197,848 | ₩201,308 | +1.52% | 277.7만 |
|---|
| 2026.07.28 | ₩200,302 | ₩202,810 | ₩196,641 | ₩202,367 | +1.03% | 217.7만 |
|---|
| 2026.07.27 | ₩193,208 | ₩197,929 | ₩191,666 | ₩197,714 | +2.33% | 200만 |
|---|
| 2026.07.24 | ₩186,757 | ₩191,693 | ₩184,343 | ₩191,237 | +2.40% | 148.6만 |
|---|
| 2026.07.23 | ₩189,131 | ₩192,511 | ₩185,980 | ₩186,583 | -1.35% | 167.5만 |
|---|
| 2026.07.22 | ₩189,828 | ₩192,926 | ₩187,602 | ₩192,752 | +1.54% | 203.5만 |
|---|
| 2026.07.21 | ₩192,792 | ₩192,792 | ₩188,434 | ₩190,647 | -1.11% | 165.6만 |
|---|
| 2026.07.20 | ₩188,689 | ₩192,296 | ₩187,777 | ₩189,252 | +0.30% | 226.5만 |
|---|
| 2026.07.17 | ₩189,600 | ₩193,262 | ₩188,836 | ₩189,708 | +0.06% | 232.4만 |
|---|
| 2026.07.16 | ₩187,750 | ₩196,829 | ₩186,087 | ₩193,369 | +2.99% | 412.4만 |
|---|
| 2026.07.15 | ₩183,794 | ₩189,587 | ₩183,794 | ₩188,098 | +2.34% | 237만 |
|---|
| 2026.07.14 | ₩184,813 | ₩185,926 | ₩181,085 | ₩181,527 | -1.78% | 242.4만 |
|---|
| 2026.07.13 | ₩187,602 | ₩188,742 | ₩181,165 | ₩182,560 | -2.69% | 310.5만 |
|---|
| 2026.07.10 | ₩187,951 | ₩190,821 | ₩186,704 | ₩188,729 | +0.41% | 141.3만 |
|---|
| 2026.07.09 | ₩187,750 | ₩189,949 | ₩183,727 | ₩187,656 | -0.05% | 201.1만 |
|---|
| 2026.07.08 | ₩193,034 | ₩194,428 | ₩186,462 | ₩187,938 | -2.64% | 259만 |
|---|
| 2026.07.07 | ₩196,185 | ₩198,076 | ₩192,403 | ₩196,199 | +0.01% | 242.8만 |
|---|
| 2026.07.06 | ₩196,574 | ₩197,580 | ₩190,928 | ₩195,112 | -0.74% | 162.6만 |
|---|
| 2026.07.02 | ₩195,018 | ₩199,927 | ₩191,585 | ₩193,396 | -0.83% | 270.6만 |
|---|
| 2026.07.01 | ₩194,965 | ₩197,593 | ₩192,403 | ₩193,101 | -0.96% | 241만 |
|---|
| 2026.06.30 | ₩194,455 | ₩199,243 | ₩193,181 | ₩196,306 | +0.95% | 317.1만 |
|---|
| 2026.06.29 | ₩193,516 | ₩198,693 | ₩191,625 | ₩196,547 | +1.57% | 273.4만 |
|---|
| 2026.06.26 | ₩193,999 | ₩199,524 | ₩192,940 | ₩195,796 | +0.93% | 637.1만 |
|---|
| 2026.06.25 | ₩202,247 | ₩202,797 | ₩193,865 | ₩195,796 | -3.19% | 289.5만 |
|---|
| 2026.06.24 | ₩201,214 | ₩204,299 | ₩200,141 | ₩200,825 | -0.19% | 201.8만 |
|---|
| 2026.06.23 | ₩198,908 | ₩202,649 | ₩195,716 | ₩201,871 | +1.49% | 275.6만 |
|---|
| 2026.06.22 | ₩194,361 | ₩200,584 | ₩192,041 | ₩200,088 | +2.95% | 299.2만 |
|---|
| 2026.06.18 | ₩198,760 | ₩201,053 | ₩191,786 | ₩192,444 | -3.18% | 586.1만 |
|---|
| 2026.06.17 | ₩200,141 | ₩204,728 | ₩195,421 | ₩195,622 | -2.26% | 224.7만 |
|---|
| 2026.06.16 | ₩203,172 | ₩206,082 | ₩199,940 | ₩200,342 | -1.39% | 234.3만 |
|---|
| 2026.06.15 | ₩201,335 | ₩210,199 | ₩201,134 | ₩202,488 | +0.57% | 355.9만 |
|---|
| 2026.06.12 | ₩200,933 | ₩201,898 | ₩195,890 | ₩197,701 | -1.61% | 203.2만 |
|---|
| 2026.06.11 | ₩191,143 | ₩195,005 | ₩189,520 | ₩194,978 | +2.01% | 217.4만 |
|---|
| 2026.06.10 | ₩193,020 | ₩195,474 | ₩187,978 | ₩188,984 | -2.09% | 300.8만 |
|---|
| 2026.06.09 | ₩191,786 | ₩197,687 | ₩190,848 | ₩195,287 | +1.83% | 238만 |
|---|
| 2026.06.08 | ₩188,514 | ₩191,639 | ₩186,087 | ₩188,957 | +0.23% | 336.3만 |
|---|
| 2026.06.05 | ₩185,550 | ₩188,836 | ₩183,217 | ₩187,884 | +1.26% | 312.8만 |
|---|
| 2026.06.04 | ₩186,503 | ₩189,010 | ₩183,204 | ₩188,380 | +1.01% | 329.6만 |
|---|
| 2026.06.03 | ₩183,928 | ₩187,294 | ₩181,688 | ₩187,227 | +1.79% | 244.8만 |
|---|
| 2026.06.02 | ₩185,805 | ₩188,581 | ₩184,571 | ₩185,939 | +0.07% | 228.1만 |
|---|
| 2026.06.01 | ₩195,072 | ₩195,072 | ₩184,518 | ₩186,154 | -4.57% | 217.3만 |
|---|
| 2026.05.29 | ₩195,340 | ₩196,587 | ₩192,940 | ₩195,072 | -0.14% | 325.2만 |
|---|
| 2026.05.28 | ₩184,558 | ₩195,206 | ₩183,579 | ₩194,978 | +5.65% | 221.1만 |
|---|
| 2026.05.27 | ₩188,434 | ₩193,101 | ₩186,114 | ₩186,181 | -1.20% | 162.4만 |
|---|
| 2026.05.26 | ₩188,152 | ₩189,855 | ₩186,275 | ₩188,581 | +0.23% | 153.3만 |
|---|
| 2026.05.22 | ₩188,434 | ₩188,715 | ₩185,188 | ₩185,725 | -1.44% | 132.1만 |
|---|
| 2026.05.21 | ₩182,171 | ₩188,152 | ₩180,226 | ₩186,556 | +2.41% | 265.8만 |
|---|
| 2026.05.20 | ₩178,684 | ₩183,002 | ₩176,096 | ₩182,104 | +1.91% | 303.8만 |
|---|
| 2026.05.19 | ₩174,540 | ₩178,134 | ₩173,105 | ₩176,525 | +1.14% | 212.8만 |
|---|
| 2026.05.18 | ₩175,627 | ₩181,326 | ₩172,408 | ₩175,908 | +0.16% | 292.7만 |
|---|
| 2026.05.15 | ₩172,810 | ₩175,197 | ₩172,301 | ₩173,427 | +0.36% | 289.7만 |
|---|
| 2026.05.14 | ₩178,523 | ₩181,018 | ₩174,339 | ₩174,661 | -2.16% | 236.7만 |
|---|
| 2026.05.13 | ₩177,115 | ₩180,092 | ₩174,849 | ₩177,960 | +0.48% | 419.7만 |
|---|
| 2026.05.12 | ₩177,021 | ₩177,692 | ₩172,113 | ₩176,659 | -0.20% | 294.3만 |
|---|
| 2026.05.11 | ₩181,098 | ₩183,955 | ₩177,048 | ₩178,818 | -1.26% | 318.5만 |
|---|
| 2026.05.08 | ₩180,991 | ₩187,052 | ₩177,222 | ₩179,006 | -1.10% | 431.6만 |
|---|
| 2026.05.07 | ₩181,527 | ₩187,750 | ₩172,676 | ₩175,036 | -3.58% | 645.7만 |
|---|
| 2026.05.06 | ₩195,313 | ₩200,235 | ₩195,179 | ₩199,591 | +2.19% | 339.8만 |
|---|
| 2026.05.05 | ₩188,984 | ₩191,585 | ₩186,623 | ₩189,614 | +0.33% | 213.4만 |
|---|
| 2026.05.04 | ₩190,539 | ₩191,344 | ₩186,771 | ₩187,401 | -1.65% | 144.5만 |
|---|
| 2026.05.01 | ₩194,790 | ₩194,831 | ₩191,102 | ₩191,424 | -1.73% | 144만 |
|---|
| 2026.04.30 | ₩191,786 | ₩195,193 | ₩191,290 | ₩194,509 | +1.42% | 145.2만 |
|---|
| 2026.04.29 | ₩190,874 | ₩192,658 | ₩189,761 | ₩189,896 | -0.51% | 168만 |
|---|
| 2026.04.28 | ₩195,823 | ₩198,130 | ₩192,376 | ₩192,900 | -1.49% | 170만 |
|---|
| 2026.04.27 | ₩195,153 | ₩197,915 | ₩193,677 | ₩196,427 | +0.65% | 152.4만 |
|---|
| 2026.04.24 | ₩198,049 | ₩199,417 | ₩195,367 | ₩195,649 | -1.21% | 118.7만 |
|---|
| 2026.04.23 | ₩199,270 | ₩201,120 | ₩194,066 | ₩196,400 | -1.44% | 135.8만 |
|---|
| 2026.04.22 | ₩203,226 | ₩204,741 | ₩195,166 | ₩196,024 | -3.54% | 205.5만 |
|---|
| 2026.04.21 | ₩205,063 | ₩206,981 | ₩198,693 | ₩201,831 | -1.58% | 254.7만 |
|---|
| 2026.04.20 | ₩208,107 | ₩209,743 | ₩204,768 | ₩206,002 | -1.01% | 166.4만 |
|---|
| 2026.04.17 | ₩207,946 | ₩212,640 | ₩205,573 | ₩209,006 | +0.51% | 236.8만 |
|---|
| 2026.04.16 | ₩203,105 | ₩203,910 | ₩199,980 | ₩202,086 | -0.50% | 143.8만 |
|---|
| 2026.04.15 | ₩200,865 | ₩204,406 | ₩200,798 | ₩202,998 | +1.06% | 133.6만 |
|---|
| 2026.04.14 | ₩202,193 | ₩205,532 | ₩201,791 | ₩202,327 | +0.07% | 145.1만 |
|---|
| 2026.04.13 | ₩199,739 | ₩201,938 | ₩198,076 | ₩201,120 | +0.69% | 149.1만 |
|---|
| 2026.04.10 | ₩204,822 | ₩205,747 | ₩198,452 | ₩201,563 | -1.59% | 133.9만 |
|---|
| 2026.04.09 | ₩201,295 | ₩207,168 | ₩200,182 | ₩204,674 | +1.68% | 137.3만 |
|---|
| 2026.04.08 | ₩197,245 | ₩204,004 | ₩197,245 | ₩201,925 | +2.37% | 194.5만 |
|---|
| 2026.04.07 | ₩190,030 | ₩191,170 | ₩185,336 | ₩188,018 | -1.06% | 170.9만 |
|---|
| 2026.04.06 | ₩187,870 | ₩192,859 | ₩187,817 | ₩192,712 | +2.58% | 156.8만 |
|---|
| 2026.04.02 | ₩187,415 | ₩194,723 | ₩186,583 | ₩189,359 | +1.04% | 118.4만 |
|---|
| 2026.04.01 | ₩191,398 | ₩195,823 | ₩189,614 | ₩193,583 | +1.14% | 169.7만 |
|---|
| 2026.03.31 | ₩187,334 | ₩191,853 | ₩185,376 | ₩189,238 | +1.02% | 178.3만 |
|---|
| 2026.03.30 | ₩189,037 | ₩189,869 | ₩182,976 | ₩183,619 | -2.87% | 157.2만 |
|---|
| 2026.03.27 | ₩187,750 | ₩190,486 | ₩184,169 | ₩186,194 | -0.83% | 160.2만 |
|---|
| 2026.03.26 | ₩194,670 | ₩197,754 | ₩189,547 | ₩189,641 | -2.58% | 186.7만 |
|---|
| 2026.03.25 | ₩196,038 | ₩200,530 | ₩194,750 | ₩196,038 | 0.00% | 146.9만 |
|---|
| 2026.03.24 | ₩191,666 | ₩193,355 | ₩187,643 | ₩193,141 | +0.77% | 167만 |
|---|
| 2026.03.23 | ₩193,530 | ₩198,948 | ₩192,122 | ₩193,677 | +0.08% | 184.5만 |
|---|
| 2026.03.20 | ₩190,700 | ₩191,988 | ₩185,564 | ₩188,930 | -0.93% | 494.4만 |
|---|
| 2026.03.19 | ₩186,221 | ₩192,122 | ₩184,089 | ₩191,505 | +2.84% | 169.7만 |
|---|
| 2026.03.18 | ₩191,116 | ₩192,806 | ₩187,790 | ₩188,139 | -1.56% | 156.2만 |
|---|
| 2026.03.17 | ₩191,947 | ₩193,664 | ₩191,398 | ₩191,988 | +0.02% | 116.3만 |
|---|
| 2026.03.16 | ₩193,195 | ₩197,057 | ₩189,735 | ₩190,137 | -1.58% | 152.8만 |
|---|
| 2026.03.13 | ₩192,497 | ₩195,059 | ₩190,405 | ₩190,566 | -1.00% | 150.5만 |
|---|
| 2026.03.12 | ₩192,256 | ₩194,831 | ₩189,869 | ₩191,330 | -0.48% | 209.7만 |
|---|
| 2026.03.11 | ₩197,835 | ₩200,396 | ₩194,764 | ₩195,018 | -1.42% | 258.7만 |
|---|
| 2026.03.10 | ₩195,340 | ₩203,668 | ₩194,187 | ₩198,840 | +1.79% | 227.6만 |
|---|
| 2026.03.09 | ₩188,487 | ₩195,394 | ₩184,867 | ₩195,126 | +3.52% | 225.4만 |
|---|
| 2026.03.06 | ₩196,239 | ₩198,009 | ₩192,336 | ₩193,315 | -1.49% | 177.2만 |
|---|
| 2026.03.05 | ₩206,283 | ₩207,316 | ₩197,392 | ₩200,624 | -2.74% | 271.9만 |
|---|
| 2026.03.04 | ₩208,738 | ₩211,621 | ₩207,356 | ₩210,427 | +0.81% | 198.1만 |
|---|
| 2026.03.03 | ₩203,709 | ₩209,542 | ₩201,362 | ₩207,088 | +1.66% | 202.4만 |
|---|
| 2026.03.02 | ₩203,655 | ₩210,870 | ₩202,032 | ₩209,770 | +3.00% | 225.9만 |
|---|
| 2026.02.27 | ₩211,607 | ₩212,157 | ₩206,860 | ₩208,496 | -1.47% | 305.7만 |
|---|
| 2026.02.26 | ₩213,927 | ₩217,213 | ₩213,364 | ₩215,228 | +0.61% | 302.7만 |
|---|
| 2026.02.25 | ₩207,678 | ₩210,548 | ₩206,069 | ₩210,441 | +1.33% | 229.5만 |
|---|
| 2026.02.24 | ₩204,647 | ₩208,925 | ₩203,776 | ₩207,209 | +1.25% | 166.9만 |
|---|
| 2026.02.23 | ₩206,659 | ₩208,268 | ₩200,678 | ₩205,143 | -0.73% | 242.3만 |
|---|
| 2026.02.20 | ₩203,601 | ₩211,768 | ₩202,515 | ₩210,669 | +3.47% | 229.1만 |
|---|
| 2026.02.19 | ₩206,350 | ₩207,289 | ₩203,440 | ₩204,245 | -1.02% | 132.7만 |
|---|
| 2026.02.18 | ₩204,500 | ₩209,261 | ₩203,306 | ₩207,866 | +1.65% | 161.1만 |
|---|
| 2026.02.17 | ₩206,525 | ₩210,280 | ₩203,695 | ₩206,324 | -0.10% | 206.6만 |
|---|
| 2026.02.13 | ₩207,182 | ₩208,550 | ₩201,161 | ₩206,257 | -0.45% | 293.8만 |
|---|
| 2026.02.12 | ₩208,872 | ₩212,265 | ₩203,507 | ₩204,728 | -1.98% | 240.1만 |
|---|
| 2026.02.11 | ₩209,931 | ₩212,157 | ₩205,412 | ₩207,423 | -1.19% | 334.1만 |
|---|
| 2026.02.10 | ₩208,697 | ₩210,548 | ₩203,561 | ₩205,425 | -1.57% | 297.9만 |
|---|
| 2026.02.09 | ₩203,159 | ₩208,174 | ₩200,410 | ₩207,396 | +2.09% | 290.4만 |
|---|
| 2026.02.06 | ₩195,032 | ₩205,358 | ₩193,624 | ₩203,977 | +4.59% | 325만 |
|---|
| 2026.02.05 | ₩184,840 | ₩195,018 | ₩179,851 | ₩192,028 | +3.89% | 651.4만 |
|---|
| 2026.02.04 | ₩171,563 | ₩175,264 | ₩166,708 | ₩174,232 | +1.56% | 447.8만 |
|---|
| 2026.02.03 | ₩175,063 | ₩175,680 | ₩169,055 | ₩170,356 | -2.69% | 192.6만 |
|---|
| 2026.02.02 | ₩170,866 | ₩173,937 | ₩168,157 | ₩173,897 | +1.77% | 278.4만 |
|---|
| 2026.01.30 | ₩168,868 | ₩172,475 | ₩168,868 | ₩170,195 | +0.79% | 191.2만 |
|---|
| 2026.01.29 | ₩169,310 | ₩172,260 | ₩168,318 | ₩170,758 | +0.86% | 163.4만 |
|---|
| 2026.01.28 | ₩172,904 | ₩172,985 | ₩167,298 | ₩168,975 | -2.27% | 188.2만 |
|---|
| 2026.01.27 | ₩170,866 | ₩172,609 | ₩168,425 | ₩171,040 | +0.10% | 194만 |
|---|
| 2026.01.26 | ₩173,427 | ₩174,876 | ₩168,975 | ₩169,216 | -2.43% | 220.7만 |
|---|
| 2026.01.23 | ₩173,213 | ₩175,104 | ₩171,939 | ₩174,393 | +0.68% | 203.4만 |
|---|
| 2026.01.22 | ₩177,880 | ₩178,765 | ₩172,582 | ₩173,695 | -2.35% | 278.7만 |
|---|
| 2026.01.21 | ₩175,801 | ₩178,376 | ₩174,353 | ₩177,343 | +0.88% | 197.4만 |
|---|
| 2026.01.20 | ₩173,186 | ₩179,328 | ₩171,872 | ₩173,213 | +0.02% | 281만 |
|---|
| 2026.01.16 | ₩177,719 | ₩179,154 | ₩175,224 | ₩175,264 | -1.38% | 221.5만 |
|---|
| 2026.01.15 | ₩179,086 | ₩182,345 | ₩177,638 | ₩178,443 | -0.36% | 175.7만 |
|---|
| 2026.01.14 | ₩178,899 | ₩180,200 | ₩177,263 | ₩178,590 | -0.17% | 179.2만 |
|---|
| 2026.01.13 | ₩178,751 | ₩181,916 | ₩177,906 | ₩180,213 | +0.82% | 255.6만 |
|---|
| 2026.01.12 | ₩178,765 | ₩181,125 | ₩176,297 | ₩179,301 | +0.30% | 155.6만 |
|---|
| 2026.01.09 | ₩179,757 | ₩182,439 | ₩178,510 | ₩180,173 | +0.23% | 166.9만 |
|---|
| 2026.01.08 | ₩175,519 | ₩179,998 | ₩174,084 | ₩179,060 | +2.02% | 209.8만 |
|---|
| 2026.01.07 | ₩177,759 | ₩178,979 | ₩174,151 | ₩175,640 | -1.19% | 210.5만 |
|---|
| 2026.01.06 | ₩171,965 | ₩179,690 | ₩171,737 | ₩178,604 | +3.86% | 328.2만 |
|---|
| 2026.01.05 | ₩173,870 | ₩175,278 | ₩171,751 | ₩172,368 | -0.86% | 290.7만 |
|---|
| 2026.01.02 | ₩173,293 | ₩174,326 | ₩170,517 | ₩173,092 | -0.12% | 194.3만 |
|---|
| 2025.12.31 | ₩173,829 | ₩173,964 | ₩171,214 | ₩171,349 | -1.43% | 130.3만 |
|---|
| 2025.12.30 | ₩175,385 | ₩175,533 | ₩172,797 | ₩173,709 | -0.96% | 187.9만 |
|---|
| 2025.12.29 | ₩173,575 | ₩176,056 | ₩173,011 | ₩174,795 | +0.70% | 193만 |
|---|
| 2025.12.26 | ₩174,366 | ₩176,217 | ₩174,366 | ₩176,082 | +0.98% | 170.9만 |
|---|
| 2025.12.24 | ₩173,950 | ₩175,586 | ₩173,011 | ₩174,607 | +0.38% | 77.6만 |
|---|
| 2025.12.23 | ₩173,078 | ₩174,715 | ₩172,985 | ₩173,588 | +0.29% | 270.6만 |
|---|
| 2025.12.22 | ₩169,873 | ₩173,803 | ₩167,889 | ₩172,958 | +1.82% | 258.6만 |
|---|
| 2025.12.19 | ₩167,500 | ₩169,847 | ₩166,319 | ₩168,197 | +0.42% | 595.7만 |
|---|
| 2025.12.18 | ₩166,078 | ₩171,040 | ₩165,220 | ₩168,170 | +1.26% | 385.3만 |
|---|
| 2025.12.17 | ₩166,293 | ₩166,588 | ₩163,624 | ₩163,865 | -1.46% | 237.3만 |
|---|
| 2025.12.16 | ₩166,293 | ₩166,963 | ₩163,543 | ₩165,072 | -0.73% | 235.4만 |
|---|
| 2025.12.15 | ₩166,293 | ₩168,613 | ₩164,750 | ₩165,729 | -0.34% | 273.4만 |
|---|
| 2025.12.12 | ₩166,547 | ₩167,875 | ₩162,430 | ₩165,233 | -0.79% | 283.2만 |
|---|
| 2025.12.11 | ₩157,495 | ₩165,689 | ₩156,932 | ₩165,609 | +5.15% | 312.1만 |
|---|
| 2025.12.10 | ₩158,139 | ₩158,903 | ₩153,405 | ₩157,884 | -0.16% | 394.8만 |
|---|
| 2025.12.09 | ₩156,329 | ₩159,480 | ₩155,926 | ₩158,528 | +1.41% | 298.3만 |
|---|
| 2025.12.08 | ₩155,564 | ₩158,877 | ₩154,907 | ₩157,267 | +1.09% | 349.2만 |
|---|
| 2025.12.05 | ₩154,022 | ₩156,141 | ₩153,620 | ₩155,966 | +1.26% | 212.5만 |
|---|
| 2025.12.04 | ₩148,738 | ₩155,055 | ₩148,564 | ₩154,304 | +3.74% | 338.2만 |
|---|
| 2025.12.03 | ₩147,652 | ₩151,675 | ₩147,410 | ₩150,093 | +1.65% | 226.9만 |
|---|
| 2025.12.02 | ₩150,763 | ₩152,010 | ₩145,667 | ₩146,525 | -2.81% | 324.4만 |
|---|
| 2025.12.01 | ₩145,466 | ₩150,870 | ₩144,822 | ₩150,334 | +3.35% | 290만 |
|---|
| 2025.11.28 | ₩148,711 | ₩148,953 | ₩146,364 | ₩146,552 | -1.45% | 97.6만 |
|---|
| 2025.11.26 | ₩145,211 | ₩149,958 | ₩144,836 | ₩148,456 | +2.23% | 227.4만 |
|---|
| 2025.11.25 | ₩140,973 | ₩145,761 | ₩140,142 | ₩144,406 | +2.44% | 326.9만 |
|---|
| 2025.11.24 | ₩141,818 | ₩145,399 | ₩140,423 | ₩141,738 | -0.06% | 619만 |
|---|
| 2025.11.21 | ₩137,647 | ₩143,052 | ₩134,737 | ₩141,134 | +2.53% | 358.3만 |
|---|
| 2025.11.20 | ₩142,556 | ₩143,575 | ₩136,762 | ₩137,031 | -3.88% | 338만 |
|---|
| 2025.11.19 | ₩138,372 | ₩141,429 | ₩137,701 | ₩140,021 | +1.19% | 483.2만 |
|---|
| 2025.11.18 | ₩135,354 | ₩138,881 | ₩134,643 | ₩138,506 | +2.33% | 285.6만 |
|---|
| 2025.11.17 | ₩136,119 | ₩136,789 | ₩134,415 | ₩136,440 | +0.24% | 324.7만 |
|---|
| 2025.11.14 | ₩133,088 | ₩138,237 | ₩132,779 | ₩135,998 | +2.19% | 286만 |
|---|
| 2025.11.13 | ₩139,243 | ₩139,605 | ₩134,107 | ₩135,126 | -2.96% | 283.5만 |
|---|
| 2025.11.12 | ₩138,667 | ₩141,858 | ₩137,621 | ₩139,444 | +0.56% | 322.2만 |
|---|
| 2025.11.11 | ₩140,745 | ₩142,194 | ₩136,735 | ₩136,843 | -2.77% | 306만 |
|---|
| 2025.11.10 | ₩140,611 | ₩142,288 | ₩139,914 | ₩142,261 | +1.17% | 360.8만 |
|---|
| 2025.11.07 | ₩132,766 | ₩139,512 | ₩132,766 | ₩139,042 | +4.73% | 667.1만 |
|---|
| 2025.11.06 | ₩126,865 | ₩134,509 | ₩124,720 | ₩132,511 | +4.45% | 813.6만 |
|---|
| 2025.11.05 | ₩142,395 | ₩147,464 | ₩141,201 | ₩146,592 | +2.95% | 414.6만 |
|---|
| 2025.11.04 | ₩140,812 | ₩144,608 | ₩140,343 | ₩142,676 | +1.32% | 299.1만 |
|---|
| 2025.11.03 | ₩146,445 | ₩147,518 | ₩139,605 | ₩142,596 | -2.63% | 434.9만 |
|---|
| 2025.10.31 | ₩149,690 | ₩151,085 | ₩146,861 | ₩147,276 | -1.61% | 321.6만 |
|---|
| 2025.10.30 | ₩150,267 | ₩151,849 | ₩147,531 | ₩149,355 | -0.61% | 320.7만 |
|---|
| 2025.10.29 | ₩151,098 | ₩152,828 | ₩149,637 | ₩151,434 | +0.22% | 271.5만 |
|---|
| 2025.10.28 | ₩153,177 | ₩154,344 | ₩151,072 | ₩151,688 | -0.97% | 239.8만 |
|---|
| 2025.10.27 | ₩156,074 | ₩156,074 | ₩151,085 | ₩154,183 | -1.21% | 296만 |
|---|
| 2025.10.24 | ₩154,143 | ₩155,604 | ₩152,708 | ₩153,834 | -0.20% | 146.6만 |
|---|
| 2025.10.23 | ₩153,928 | ₩156,101 | ₩153,110 | ₩154,089 | +0.10% | 228.9만 |
|---|
| 2025.10.22 | ₩157,160 | ₩158,850 | ₩153,137 | ₩154,666 | -1.59% | 246.1만 |
|---|
| 2025.10.21 | ₩158,072 | ₩158,179 | ₩155,564 | ₩157,093 | -0.62% | 209.2만 |
|---|
| 2025.10.20 | ₩157,763 | ₩157,911 | ₩155,336 | ₩156,020 | -1.11% | 144.2만 |
|---|
| 2025.10.17 | ₩155,122 | ₩157,308 | ₩154,357 | ₩156,664 | +0.99% | 190.9만 |
|---|
| 2025.10.16 | ₩157,482 | ₩158,756 | ₩155,135 | ₩156,248 | -0.78% | 143.2만 |
|---|
| 2025.10.15 | ₩157,240 | ₩158,997 | ₩155,685 | ₩156,489 | -0.48% | 259.4만 |
|---|
| 2025.10.14 | ₩151,072 | ₩157,321 | ₩149,328 | ₩155,913 | +3.20% | 200.5만 |
|---|
| 2025.10.13 | ₩149,865 | ₩153,620 | ₩149,355 | ₩152,962 | +2.07% | 256.3만 |
|---|
| 2025.10.10 | ₩151,460 | ₩151,648 | ₩145,023 | ₩145,131 | -4.18% | 223.1만 |
|---|