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 | ₩155,364 | ₩156,464 | ₩152,923 | ₩155,914 | +0.35% | 196.2만 |
| 2026.10.08 | ₩150,508 | ₩156,048 | ₩150,508 | ₩155,351 | +3.22% | 284.7만 |
| 2026.10.07 | ₩154,264 | ₩155,270 | ₩151,286 | ₩152,131 | -1.38% | 228.4만 |
| 2026.10.06 | ₩156,585 | ₩156,665 | ₩154,385 | ₩156,598 | +0.01% | 251.7만 |
| 2026.10.05 | ₩158,476 | ₩160,166 | ₩156,115 | ₩156,866 | -1.02% | 249.6만 |
| 2026.10.02 | ₩159,938 | ₩160,434 | ₩156,544 | ₩158,436 | -0.94% | 363.9만 |
| 2026.10.01 | ₩154,827 | ₩160,018 | ₩153,392 | ₩159,938 | +3.30% | 329.7만 |
| 2026.09.30 | ₩153,540 | ₩155,672 | ₩152,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,304 |
| +0.50% |
| 389.1만 |
| 2026.09.29 | ₩153,124 | ₩154,371 | ₩150,750 | ₩153,070 | -0.04% | 262.5만 |
|---|
| 2026.09.28 | ₩151,488 | ₩153,701 | ₩150,991 | ₩152,172 | +0.45% | 250.1만 |
|---|
| 2026.09.25 | ₩149,610 | ₩152,789 | ₩149,610 | ₩152,748 | +2.10% | 189.1만 |
|---|
| 2026.09.24 | ₩148,215 | ₩151,541 | ₩148,215 | ₩150,388 | +1.47% | 181.8만 |
|---|
| 2026.09.23 | ₩150,039 | ₩151,206 | ₩147,745 | ₩148,228 | -1.21% | 238.6만 |
|---|
| 2026.09.22 | ₩153,875 | ₩154,251 | ₩147,262 | ₩151,018 | -1.86% | 365.7만 |
|---|
| 2026.09.21 | ₩155,283 | ₩155,297 | ₩151,206 | ₩151,662 | -2.33% | 371.8만 |
|---|
| 2026.09.18 | ₩155,190 | ₩155,565 | ₩153,231 | ₩154,251 | -0.61% | 770.7만 |
|---|
| 2026.09.17 | ₩161,963 | ₩161,963 | ₩155,377 | ₩155,646 | -3.90% | 246.3만 |
|---|
| 2026.09.16 | ₩159,831 | ₩162,513 | ₩157,778 | ₩158,194 | -1.02% | 290만 |
|---|
| 2026.09.15 | ₩157,617 | ₩158,315 | ₩155,055 | ₩157,081 | -0.34% | 243.7만 |
|---|
| 2026.09.14 | ₩159,200 | ₩159,562 | ₩157,711 | ₩158,154 | -0.66% | 237.4만 |
|---|
| 2026.09.11 | ₩157,872 | ₩159,012 | ₩154,291 | ₩158,932 | +0.67% | 233.5만 |
|---|
| 2026.09.10 | ₩153,030 | ₩157,282 | ₩150,374 | ₩155,418 | +1.56% | 318.1만 |
|---|
| 2026.09.09 | ₩156,665 | ₩157,671 | ₩152,333 | ₩152,520 | -2.65% | 548.4만 |
|---|
| 2026.09.08 | ₩163,626 | ₩165,719 | ₩156,799 | ₩157,711 | -3.62% | 345.8만 |
|---|
| 2026.09.04 | ₩163,640 | ₩167,007 | ₩163,546 | ₩163,828 | +0.11% | 289.6만 |
|---|
| 2026.09.03 | ₩167,007 | ₩167,932 | ₩163,425 | ₩164,445 | -1.53% | 285.9만 |
|---|
| 2026.09.02 | ₩164,820 | ₩166,980 | ₩163,720 | ₩165,169 | +0.21% | 294만 |
|---|
| 2026.09.01 | ₩162,808 | ₩165,813 | ₩161,373 | ₩163,828 | +0.63% | 301만 |
|---|
| 2026.08.31 | ₩167,664 | ₩168,066 | ₩163,479 | ₩165,504 | -1.29% | 408.3만 |
|---|
| 2026.08.28 | ₩167,007 | ₩168,831 | ₩165,169 | ₩168,321 | +0.79% | 353.4만 |
|---|
| 2026.08.27 | ₩173,029 | ₩173,297 | ₩164,820 | ₩165,303 | -4.47% | 395.7만 |
|---|
| 2026.08.26 | ₩174,867 | ₩175,430 | ₩173,740 | ₩174,706 | -0.09% | 483.8만 |
|---|
| 2026.08.25 | ₩177,522 | ₩177,563 | ₩174,236 | ₩174,531 | -1.68% | 229.8만 |
|---|
| 2026.08.24 | ₩174,665 | ₩178,367 | ₩174,625 | ₩177,268 | +1.49% | 390.2만 |
|---|
| 2026.08.21 | ₩175,376 | ₩176,208 | ₩173,726 | ₩174,598 | -0.44% | 338.1만 |
|---|
| 2026.08.20 | ₩174,880 | ₩175,685 | ₩171,607 | ₩174,129 | -0.43% | 406.9만 |
|---|
| 2026.08.19 | ₩177,053 | ₩180,983 | ₩175,698 | ₩176,677 | -0.21% | 278.3만 |
|---|
| 2026.08.18 | ₩173,646 | ₩181,546 | ₩173,364 | ₩177,402 | +2.16% | 418.4만 |
|---|
| 2026.08.17 | ₩172,090 | ₩174,370 | ₩170,279 | ₩173,056 | +0.56% | 461.5만 |
|---|
| 2026.08.14 | ₩171,621 | ₩174,209 | ₩169,193 | ₩173,002 | +0.81% | 554.1만 |
|---|
| 2026.08.13 | ₩177,992 | ₩182,123 | ₩171,393 | ₩172,211 | -3.25% | 853.4만 |
|---|
| 2026.08.12 | ₩215,857 | ₩215,857 | ₩204,697 | ₩206,213 | -4.47% | 380.1만 |
|---|
| 2026.08.11 | ₩219,693 | ₩220,672 | ₩212,034 | ₩215,334 | -1.98% | 393.2만 |
|---|
| 2026.08.10 | ₩216,648 | ₩221,048 | ₩213,845 | ₩221,021 | +2.02% | 248.9만 |
|---|
| 2026.08.07 | ₩218,768 | ₩219,170 | ₩214,422 | ₩217,775 | -0.45% | 222.5만 |
|---|
| 2026.08.06 | ₩215,736 | ₩219,894 | ₩214,113 | ₩217,292 | +0.72% | 200.4만 |
|---|
| 2026.08.05 | ₩210,841 | ₩216,729 | ₩209,995 | ₩213,483 | +1.25% | 180.1만 |
|---|
| 2026.08.04 | ₩206,361 | ₩211,417 | ₩206,361 | ₩209,204 | +1.38% | 165만 |
|---|
| 2026.08.03 | ₩207,903 | ₩210,720 | ₩205,837 | ₩208,748 | +0.41% | 166만 |
|---|
| 2026.07.31 | ₩207,313 | ₩207,380 | ₩203,195 | ₩204,375 | -1.42% | 175만 |
|---|
| 2026.07.30 | ₩202,323 | ₩204,791 | ₩200,231 | ₩204,657 | +1.15% | 144.1만 |
|---|
| 2026.07.29 | ₩198,326 | ₩203,235 | ₩197,883 | ₩201,344 | +1.52% | 277.7만 |
|---|
| 2026.07.28 | ₩200,338 | ₩202,846 | ₩196,676 | ₩202,404 | +1.03% | 217.7만 |
|---|
| 2026.07.27 | ₩193,243 | ₩197,964 | ₩191,700 | ₩197,749 | +2.33% | 200만 |
|---|
| 2026.07.24 | ₩186,791 | ₩191,727 | ₩184,376 | ₩191,271 | +2.40% | 148.6만 |
|---|
| 2026.07.23 | ₩189,165 | ₩192,545 | ₩186,013 | ₩186,616 | -1.35% | 167.5만 |
|---|
| 2026.07.22 | ₩189,862 | ₩192,961 | ₩187,636 | ₩192,786 | +1.54% | 203.5만 |
|---|
| 2026.07.21 | ₩192,827 | ₩192,827 | ₩188,467 | ₩190,681 | -1.11% | 165.6만 |
|---|
| 2026.07.20 | ₩188,722 | ₩192,330 | ₩187,810 | ₩189,286 | +0.30% | 226.5만 |
|---|
| 2026.07.17 | ₩189,634 | ₩193,296 | ₩188,870 | ₩189,742 | +0.06% | 232.4만 |
|---|
| 2026.07.16 | ₩187,783 | ₩196,864 | ₩186,120 | ₩193,403 | +2.99% | 412.4만 |
|---|
| 2026.07.15 | ₩183,827 | ₩189,621 | ₩183,827 | ₩188,132 | +2.34% | 237만 |
|---|
| 2026.07.14 | ₩184,846 | ₩185,959 | ₩181,117 | ₩181,560 | -1.78% | 242.4만 |
|---|
| 2026.07.13 | ₩187,636 | ₩188,776 | ₩181,198 | ₩182,593 | -2.69% | 310.5만 |
|---|
| 2026.07.10 | ₩187,985 | ₩190,855 | ₩186,737 | ₩188,763 | +0.41% | 141.3만 |
|---|
| 2026.07.09 | ₩187,783 | ₩189,983 | ₩183,759 | ₩187,689 | -0.05% | 201.1만 |
|---|
| 2026.07.08 | ₩193,068 | ₩194,463 | ₩186,496 | ₩187,971 | -2.64% | 259만 |
|---|
| 2026.07.07 | ₩196,220 | ₩198,111 | ₩192,438 | ₩196,234 | +0.01% | 242.8만 |
|---|
| 2026.07.06 | ₩196,609 | ₩197,615 | ₩190,962 | ₩195,147 | -0.74% | 162.6만 |
|---|
| 2026.07.02 | ₩195,053 | ₩199,962 | ₩191,620 | ₩193,430 | -0.83% | 270.6만 |
|---|
| 2026.07.01 | ₩195,000 | ₩197,629 | ₩192,438 | ₩193,135 | -0.96% | 241만 |
|---|
| 2026.06.30 | ₩194,490 | ₩199,278 | ₩193,216 | ₩196,341 | +0.95% | 317.1만 |
|---|
| 2026.06.29 | ₩193,551 | ₩198,728 | ₩191,660 | ₩196,582 | +1.57% | 273.4만 |
|---|
| 2026.06.26 | ₩194,034 | ₩199,560 | ₩192,974 | ₩195,831 | +0.93% | 637.1만 |
|---|
| 2026.06.25 | ₩202,283 | ₩202,833 | ₩193,900 | ₩195,831 | -3.19% | 289.5만 |
|---|
| 2026.06.24 | ₩201,250 | ₩204,335 | ₩200,177 | ₩200,861 | -0.19% | 201.8만 |
|---|
| 2026.06.23 | ₩198,943 | ₩202,685 | ₩195,751 | ₩201,907 | +1.49% | 275.6만 |
|---|
| 2026.06.22 | ₩194,396 | ₩200,620 | ₩192,076 | ₩200,123 | +2.95% | 299.2만 |
|---|
| 2026.06.18 | ₩198,796 | ₩201,089 | ₩191,821 | ₩192,478 | -3.18% | 586.1만 |
|---|
| 2026.06.17 | ₩200,177 | ₩204,764 | ₩195,456 | ₩195,657 | -2.26% | 224.7만 |
|---|
| 2026.06.16 | ₩203,208 | ₩206,119 | ₩199,976 | ₩200,378 | -1.39% | 234.3만 |
|---|
| 2026.06.15 | ₩201,371 | ₩210,237 | ₩201,170 | ₩202,524 | +0.57% | 355.9만 |
|---|
| 2026.06.12 | ₩200,968 | ₩201,934 | ₩195,925 | ₩197,736 | -1.61% | 203.2만 |
|---|
| 2026.06.11 | ₩191,177 | ₩195,040 | ₩189,554 | ₩195,013 | +2.01% | 217.4만 |
|---|
| 2026.06.10 | ₩193,055 | ₩195,509 | ₩188,011 | ₩189,017 | -2.09% | 300.8만 |
|---|
| 2026.06.09 | ₩191,821 | ₩197,723 | ₩190,882 | ₩195,322 | +1.83% | 238만 |
|---|
| 2026.06.08 | ₩188,548 | ₩191,673 | ₩186,120 | ₩188,991 | +0.23% | 336.3만 |
|---|
| 2026.06.05 | ₩185,584 | ₩188,870 | ₩183,250 | ₩187,918 | +1.26% | 312.8만 |
|---|
| 2026.06.04 | ₩186,536 | ₩189,044 | ₩183,236 | ₩188,414 | +1.01% | 329.6만 |
|---|
| 2026.06.03 | ₩183,961 | ₩187,327 | ₩181,721 | ₩187,260 | +1.79% | 244.8만 |
|---|
| 2026.06.02 | ₩185,839 | ₩188,615 | ₩184,605 | ₩185,973 | +0.07% | 228.1만 |
|---|
| 2026.06.01 | ₩195,107 | ₩195,107 | ₩184,551 | ₩186,187 | -4.57% | 217.3만 |
|---|
| 2026.05.29 | ₩195,375 | ₩196,623 | ₩192,974 | ₩195,107 | -0.14% | 325.2만 |
|---|
| 2026.05.28 | ₩184,591 | ₩195,241 | ₩183,612 | ₩195,013 | +5.65% | 221.1만 |
|---|
| 2026.05.27 | ₩188,467 | ₩193,135 | ₩186,147 | ₩186,214 | -1.20% | 162.4만 |
|---|
| 2026.05.26 | ₩188,186 | ₩189,889 | ₩186,308 | ₩188,615 | +0.23% | 153.3만 |
|---|
| 2026.05.22 | ₩188,467 | ₩188,749 | ₩185,221 | ₩185,758 | -1.44% | 132.1만 |
|---|
| 2026.05.21 | ₩182,204 | ₩188,186 | ₩180,259 | ₩186,590 | +2.41% | 265.8만 |
|---|
| 2026.05.20 | ₩178,716 | ₩183,035 | ₩176,127 | ₩182,136 | +1.91% | 303.8만 |
|---|
| 2026.05.19 | ₩174,571 | ₩178,166 | ₩173,136 | ₩176,557 | +1.14% | 212.8만 |
|---|
| 2026.05.18 | ₩175,658 | ₩181,359 | ₩172,439 | ₩175,940 | +0.16% | 292.7만 |
|---|
| 2026.05.15 | ₩172,841 | ₩175,229 | ₩172,332 | ₩173,458 | +0.36% | 289.7만 |
|---|
| 2026.05.14 | ₩178,555 | ₩181,050 | ₩174,370 | ₩174,692 | -2.16% | 236.7만 |
|---|
| 2026.05.13 | ₩177,147 | ₩180,125 | ₩174,880 | ₩177,992 | +0.48% | 419.7만 |
|---|
| 2026.05.12 | ₩177,053 | ₩177,724 | ₩172,144 | ₩176,691 | -0.20% | 294.3만 |
|---|
| 2026.05.11 | ₩181,130 | ₩183,987 | ₩177,080 | ₩178,850 | -1.26% | 318.5만 |
|---|
| 2026.05.08 | ₩181,023 | ₩187,086 | ₩177,254 | ₩179,038 | -1.10% | 431.6만 |
|---|
| 2026.05.07 | ₩181,560 | ₩187,783 | ₩172,707 | ₩175,068 | -3.58% | 645.7만 |
|---|
| 2026.05.06 | ₩195,348 | ₩200,271 | ₩195,214 | ₩199,627 | +2.19% | 339.8만 |
|---|
| 2026.05.05 | ₩189,017 | ₩191,620 | ₩186,657 | ₩189,648 | +0.33% | 213.4만 |
|---|
| 2026.05.04 | ₩190,573 | ₩191,378 | ₩186,804 | ₩187,435 | -1.65% | 144.5만 |
|---|
| 2026.05.01 | ₩194,825 | ₩194,866 | ₩191,137 | ₩191,459 | -1.73% | 144만 |
|---|
| 2026.04.30 | ₩191,821 | ₩195,228 | ₩191,324 | ₩194,544 | +1.42% | 145.2만 |
|---|
| 2026.04.29 | ₩190,909 | ₩192,693 | ₩189,795 | ₩189,930 | -0.51% | 168만 |
|---|
| 2026.04.28 | ₩195,858 | ₩198,165 | ₩192,411 | ₩192,934 | -1.49% | 170만 |
|---|
| 2026.04.27 | ₩195,187 | ₩197,951 | ₩193,712 | ₩196,462 | +0.65% | 152.4만 |
|---|
| 2026.04.24 | ₩198,085 | ₩199,453 | ₩195,402 | ₩195,684 | -1.21% | 118.7만 |
|---|
| 2026.04.23 | ₩199,305 | ₩201,156 | ₩194,101 | ₩196,435 | -1.44% | 135.8만 |
|---|
| 2026.04.22 | ₩203,262 | ₩204,778 | ₩195,201 | ₩196,059 | -3.54% | 205.5만 |
|---|
| 2026.04.21 | ₩205,100 | ₩207,018 | ₩198,728 | ₩201,867 | -1.58% | 254.7만 |
|---|
| 2026.04.20 | ₩208,144 | ₩209,781 | ₩204,805 | ₩206,039 | -1.01% | 166.4만 |
|---|
| 2026.04.17 | ₩207,984 | ₩212,678 | ₩205,609 | ₩209,043 | +0.51% | 236.8만 |
|---|
| 2026.04.16 | ₩203,141 | ₩203,946 | ₩200,016 | ₩202,122 | -0.50% | 143.8만 |
|---|
| 2026.04.15 | ₩200,901 | ₩204,442 | ₩200,834 | ₩203,034 | +1.06% | 133.6만 |
|---|
| 2026.04.14 | ₩202,229 | ₩205,569 | ₩201,827 | ₩202,363 | +0.07% | 145.1만 |
|---|
| 2026.04.13 | ₩199,775 | ₩201,974 | ₩198,111 | ₩201,156 | +0.69% | 149.1만 |
|---|
| 2026.04.10 | ₩204,858 | ₩205,784 | ₩198,487 | ₩201,599 | -1.59% | 133.9만 |
|---|
| 2026.04.09 | ₩201,331 | ₩207,206 | ₩200,217 | ₩204,711 | +1.68% | 137.3만 |
|---|
| 2026.04.08 | ₩197,280 | ₩204,040 | ₩197,280 | ₩201,961 | +2.37% | 194.5만 |
|---|
| 2026.04.07 | ₩190,064 | ₩191,204 | ₩185,369 | ₩188,052 | -1.06% | 170.9만 |
|---|
| 2026.04.06 | ₩187,904 | ₩192,894 | ₩187,850 | ₩192,746 | +2.58% | 156.8만 |
|---|
| 2026.04.02 | ₩187,448 | ₩194,758 | ₩186,616 | ₩189,393 | +1.04% | 118.4만 |
|---|
| 2026.04.01 | ₩191,432 | ₩195,858 | ₩189,648 | ₩193,618 | +1.14% | 169.7만 |
|---|
| 2026.03.31 | ₩187,368 | ₩191,888 | ₩185,409 | ₩189,272 | +1.02% | 178.3만 |
|---|
| 2026.03.30 | ₩189,071 | ₩189,903 | ₩183,008 | ₩183,652 | -2.87% | 157.2만 |
|---|
| 2026.03.27 | ₩187,783 | ₩190,520 | ₩184,202 | ₩186,227 | -0.83% | 160.2만 |
|---|
| 2026.03.26 | ₩194,705 | ₩197,790 | ₩189,581 | ₩189,675 | -2.58% | 186.7만 |
|---|
| 2026.03.25 | ₩196,073 | ₩200,566 | ₩194,785 | ₩196,073 | 0.00% | 146.9만 |
|---|
| 2026.03.24 | ₩191,700 | ₩193,390 | ₩187,676 | ₩193,175 | +0.77% | 167만 |
|---|
| 2026.03.23 | ₩193,564 | ₩198,983 | ₩192,156 | ₩193,712 | +0.08% | 184.5만 |
|---|
| 2026.03.20 | ₩190,734 | ₩192,022 | ₩185,597 | ₩188,964 | -0.93% | 494.4만 |
|---|
| 2026.03.19 | ₩186,254 | ₩192,156 | ₩184,122 | ₩191,539 | +2.84% | 169.7만 |
|---|
| 2026.03.18 | ₩191,150 | ₩192,840 | ₩187,824 | ₩188,172 | -1.56% | 156.2만 |
|---|
| 2026.03.17 | ₩191,982 | ₩193,699 | ₩191,432 | ₩192,022 | +0.02% | 116.3만 |
|---|
| 2026.03.16 | ₩193,229 | ₩197,092 | ₩189,769 | ₩190,171 | -1.58% | 152.8만 |
|---|
| 2026.03.13 | ₩192,532 | ₩195,094 | ₩190,439 | ₩190,600 | -1.00% | 150.5만 |
|---|
| 2026.03.12 | ₩192,290 | ₩194,866 | ₩189,903 | ₩191,365 | -0.48% | 209.7만 |
|---|
| 2026.03.11 | ₩197,870 | ₩200,432 | ₩194,798 | ₩195,053 | -1.42% | 258.7만 |
|---|
| 2026.03.10 | ₩195,375 | ₩203,705 | ₩194,222 | ₩198,876 | +1.79% | 227.6만 |
|---|
| 2026.03.09 | ₩188,521 | ₩195,429 | ₩184,900 | ₩195,161 | +3.52% | 225.4만 |
|---|
| 2026.03.06 | ₩196,274 | ₩198,044 | ₩192,371 | ₩193,350 | -1.49% | 177.2만 |
|---|
| 2026.03.05 | ₩206,320 | ₩207,353 | ₩197,427 | ₩200,660 | -2.74% | 271.9만 |
|---|
| 2026.03.04 | ₩208,775 | ₩211,659 | ₩207,393 | ₩210,465 | +0.81% | 198.1만 |
|---|
| 2026.03.03 | ₩203,745 | ₩209,580 | ₩201,398 | ₩207,125 | +1.66% | 202.4만 |
|---|
| 2026.03.02 | ₩203,691 | ₩210,908 | ₩202,068 | ₩209,808 | +3.00% | 225.9만 |
|---|
| 2026.02.27 | ₩211,645 | ₩212,195 | ₩206,897 | ₩208,533 | -1.47% | 305.7만 |
|---|
| 2026.02.26 | ₩213,966 | ₩217,252 | ₩213,402 | ₩215,267 | +0.61% | 302.7만 |
|---|
| 2026.02.25 | ₩207,715 | ₩210,586 | ₩206,106 | ₩210,478 | +1.33% | 229.5만 |
|---|
| 2026.02.24 | ₩204,684 | ₩208,963 | ₩203,812 | ₩207,246 | +1.25% | 166.9만 |
|---|
| 2026.02.23 | ₩206,696 | ₩208,305 | ₩200,714 | ₩205,180 | -0.73% | 242.3만 |
|---|
| 2026.02.20 | ₩203,638 | ₩211,806 | ₩202,551 | ₩210,706 | +3.47% | 229.1만 |
|---|
| 2026.02.19 | ₩206,387 | ₩207,326 | ₩203,477 | ₩204,282 | -1.02% | 132.7만 |
|---|
| 2026.02.18 | ₩204,536 | ₩209,298 | ₩203,343 | ₩207,903 | +1.65% | 161.1만 |
|---|
| 2026.02.17 | ₩206,562 | ₩210,317 | ₩203,732 | ₩206,361 | -0.10% | 206.6만 |
|---|
| 2026.02.13 | ₩207,219 | ₩208,587 | ₩201,197 | ₩206,293 | -0.45% | 293.8만 |
|---|
| 2026.02.12 | ₩208,909 | ₩212,303 | ₩203,544 | ₩204,764 | -1.98% | 240.1만 |
|---|
| 2026.02.11 | ₩209,969 | ₩212,195 | ₩205,448 | ₩207,460 | -1.19% | 334.1만 |
|---|
| 2026.02.10 | ₩208,735 | ₩210,586 | ₩203,597 | ₩205,462 | -1.57% | 297.9만 |
|---|
| 2026.02.09 | ₩203,195 | ₩208,212 | ₩200,445 | ₩207,434 | +2.09% | 290.4만 |
|---|
| 2026.02.06 | ₩195,067 | ₩205,395 | ₩193,658 | ₩204,013 | +4.59% | 325만 |
|---|
| 2026.02.05 | ₩184,873 | ₩195,053 | ₩179,883 | ₩192,062 | +3.89% | 651.4만 |
|---|
| 2026.02.04 | ₩171,594 | ₩175,296 | ₩166,738 | ₩174,263 | +1.56% | 447.8만 |
|---|
| 2026.02.03 | ₩175,095 | ₩175,712 | ₩169,086 | ₩170,387 | -2.69% | 192.6만 |
|---|
| 2026.02.02 | ₩170,896 | ₩173,968 | ₩168,187 | ₩173,928 | +1.77% | 278.4만 |
|---|
| 2026.01.30 | ₩168,898 | ₩172,506 | ₩168,898 | ₩170,226 | +0.79% | 191.2만 |
|---|
| 2026.01.29 | ₩169,340 | ₩172,291 | ₩168,348 | ₩170,789 | +0.86% | 163.4만 |
|---|
| 2026.01.28 | ₩172,935 | ₩173,016 | ₩167,328 | ₩169,005 | -2.27% | 188.2만 |
|---|
| 2026.01.27 | ₩170,896 | ₩172,640 | ₩168,455 | ₩171,071 | +0.10% | 194만 |
|---|
| 2026.01.26 | ₩173,458 | ₩174,907 | ₩169,005 | ₩169,246 | -2.43% | 220.7만 |
|---|
| 2026.01.23 | ₩173,244 | ₩175,135 | ₩171,969 | ₩174,424 | +0.68% | 203.4만 |
|---|
| 2026.01.22 | ₩177,911 | ₩178,797 | ₩172,613 | ₩173,726 | -2.35% | 278.7만 |
|---|
| 2026.01.21 | ₩175,832 | ₩178,408 | ₩174,384 | ₩177,375 | +0.88% | 197.4만 |
|---|
| 2026.01.20 | ₩173,217 | ₩179,360 | ₩171,902 | ₩173,244 | +0.02% | 281만 |
|---|
| 2026.01.16 | ₩177,750 | ₩179,186 | ₩175,256 | ₩175,296 | -1.38% | 221.5만 |
|---|
| 2026.01.15 | ₩179,119 | ₩182,378 | ₩177,670 | ₩178,475 | -0.36% | 175.7만 |
|---|
| 2026.01.14 | ₩178,931 | ₩180,232 | ₩177,294 | ₩178,622 | -0.17% | 179.2만 |
|---|
| 2026.01.13 | ₩178,783 | ₩181,949 | ₩177,938 | ₩180,245 | +0.82% | 255.6만 |
|---|
| 2026.01.12 | ₩178,797 | ₩181,157 | ₩176,329 | ₩179,333 | +0.30% | 155.6만 |
|---|
| 2026.01.09 | ₩179,789 | ₩182,472 | ₩178,542 | ₩180,205 | +0.23% | 166.9만 |
|---|
| 2026.01.08 | ₩175,551 | ₩180,031 | ₩174,115 | ₩179,092 | +2.02% | 209.8만 |
|---|
| 2026.01.07 | ₩177,791 | ₩179,011 | ₩174,183 | ₩175,671 | -1.19% | 210.5만 |
|---|
| 2026.01.06 | ₩171,996 | ₩179,722 | ₩171,768 | ₩178,636 | +3.86% | 328.2만 |
|---|
| 2026.01.05 | ₩173,901 | ₩175,309 | ₩171,782 | ₩172,399 | -0.86% | 290.7만 |
|---|
| 2026.01.02 | ₩173,324 | ₩174,357 | ₩170,548 | ₩173,123 | -0.12% | 194.3만 |
|---|
| 2025.12.31 | ₩173,861 | ₩173,995 | ₩171,245 | ₩171,379 | -1.43% | 130.3만 |
|---|
| 2025.12.30 | ₩175,417 | ₩175,564 | ₩172,828 | ₩173,740 | -0.96% | 187.9만 |
|---|
| 2025.12.29 | ₩173,606 | ₩176,087 | ₩173,042 | ₩174,826 | +0.70% | 193만 |
|---|
| 2025.12.26 | ₩174,397 | ₩176,248 | ₩174,397 | ₩176,114 | +0.98% | 170.9만 |
|---|
| 2025.12.24 | ₩173,981 | ₩175,618 | ₩173,042 | ₩174,639 | +0.38% | 77.6만 |
|---|
| 2025.12.23 | ₩173,109 | ₩174,746 | ₩173,016 | ₩173,619 | +0.29% | 270.6만 |
|---|
| 2025.12.22 | ₩169,904 | ₩173,834 | ₩167,919 | ₩172,989 | +1.82% | 258.6만 |
|---|
| 2025.12.19 | ₩167,530 | ₩169,877 | ₩166,349 | ₩168,227 | +0.42% | 595.7만 |
|---|
| 2025.12.18 | ₩166,108 | ₩171,071 | ₩165,249 | ₩168,200 | +1.26% | 385.3만 |
|---|
| 2025.12.17 | ₩166,322 | ₩166,618 | ₩163,653 | ₩163,895 | -1.46% | 237.3만 |
|---|
| 2025.12.16 | ₩166,322 | ₩166,993 | ₩163,573 | ₩165,102 | -0.73% | 235.4만 |
|---|
| 2025.12.15 | ₩166,322 | ₩168,643 | ₩164,780 | ₩165,759 | -0.34% | 273.4만 |
|---|
| 2025.12.12 | ₩166,577 | ₩167,905 | ₩162,459 | ₩165,263 | -0.79% | 283.2만 |
|---|
| 2025.12.11 | ₩157,523 | ₩165,719 | ₩156,960 | ₩165,638 | +5.15% | 312.1만 |
|---|
| 2025.12.10 | ₩158,167 | ₩158,932 | ₩153,432 | ₩157,912 | -0.16% | 394.8만 |
|---|
| 2025.12.09 | ₩156,357 | ₩159,509 | ₩155,954 | ₩158,556 | +1.41% | 298.3만 |
|---|
| 2025.12.08 | ₩155,592 | ₩158,905 | ₩154,935 | ₩157,295 | +1.09% | 349.2만 |
|---|
| 2025.12.05 | ₩154,049 | ₩156,169 | ₩153,647 | ₩155,994 | +1.26% | 212.5만 |
|---|
| 2025.12.04 | ₩148,765 | ₩155,082 | ₩148,590 | ₩154,331 | +3.74% | 338.2만 |
|---|
| 2025.12.03 | ₩147,678 | ₩151,702 | ₩147,437 | ₩150,119 | +1.65% | 226.9만 |
|---|
| 2025.12.02 | ₩150,790 | ₩152,037 | ₩145,693 | ₩146,552 | -2.81% | 324.4만 |
|---|
| 2025.12.01 | ₩145,492 | ₩150,897 | ₩144,848 | ₩150,361 | +3.35% | 290만 |
|---|
| 2025.11.28 | ₩148,738 | ₩148,979 | ₩146,391 | ₩146,578 | -1.45% | 97.6만 |
|---|
| 2025.11.26 | ₩145,237 | ₩149,985 | ₩144,861 | ₩148,483 | +2.23% | 227.4만 |
|---|
| 2025.11.25 | ₩140,999 | ₩145,787 | ₩140,167 | ₩144,432 | +2.44% | 326.9만 |
|---|
| 2025.11.24 | ₩141,844 | ₩145,425 | ₩140,449 | ₩141,763 | -0.06% | 619만 |
|---|
| 2025.11.21 | ₩137,672 | ₩143,078 | ₩134,761 | ₩141,159 | +2.53% | 358.3만 |
|---|
| 2025.11.20 | ₩142,581 | ₩143,601 | ₩136,787 | ₩137,055 | -3.88% | 338만 |
|---|
| 2025.11.19 | ₩138,396 | ₩141,455 | ₩137,726 | ₩140,046 | +1.19% | 483.2만 |
|---|
| 2025.11.18 | ₩135,378 | ₩138,906 | ₩134,668 | ₩138,530 | +2.33% | 285.6만 |
|---|
| 2025.11.17 | ₩136,143 | ₩136,814 | ₩134,440 | ₩136,465 | +0.24% | 324.7만 |
|---|
| 2025.11.14 | ₩133,112 | ₩138,262 | ₩132,803 | ₩136,022 | +2.19% | 286만 |
|---|
| 2025.11.13 | ₩139,268 | ₩139,630 | ₩134,131 | ₩135,150 | -2.96% | 283.5만 |
|---|
| 2025.11.12 | ₩138,691 | ₩141,884 | ₩137,645 | ₩139,469 | +0.56% | 322.2만 |
|---|
| 2025.11.11 | ₩140,770 | ₩142,219 | ₩136,760 | ₩136,867 | -2.77% | 306만 |
|---|
| 2025.11.10 | ₩140,636 | ₩142,313 | ₩139,939 | ₩142,286 | +1.17% | 360.8만 |
|---|
| 2025.11.07 | ₩132,790 | ₩139,536 | ₩132,790 | ₩139,067 | +4.73% | 667.1만 |
|---|
| 2025.11.06 | ₩126,888 | ₩134,533 | ₩124,742 | ₩132,535 | +4.45% | 813.6만 |
|---|
| 2025.11.05 | ₩142,420 | ₩147,490 | ₩141,227 | ₩146,619 | +2.95% | 414.6만 |
|---|
| 2025.11.04 | ₩140,838 | ₩144,633 | ₩140,368 | ₩142,702 | +1.32% | 299.1만 |
|---|
| 2025.11.03 | ₩146,471 | ₩147,544 | ₩139,630 | ₩142,621 | -2.63% | 434.9만 |
|---|
| 2025.10.31 | ₩149,717 | ₩151,112 | ₩146,887 | ₩147,303 | -1.61% | 321.6만 |
|---|
| 2025.10.30 | ₩150,294 | ₩151,877 | ₩147,558 | ₩149,382 | -0.61% | 320.7만 |
|---|
| 2025.10.29 | ₩151,125 | ₩152,856 | ₩149,663 | ₩151,461 | +0.22% | 271.5만 |
|---|
| 2025.10.28 | ₩153,204 | ₩154,371 | ₩151,099 | ₩151,716 | -0.97% | 239.8만 |
|---|
| 2025.10.27 | ₩156,102 | ₩156,102 | ₩151,112 | ₩154,210 | -1.21% | 296만 |
|---|
| 2025.10.24 | ₩154,170 | ₩155,632 | ₩152,735 | ₩153,862 | -0.20% | 146.6만 |
|---|
| 2025.10.23 | ₩153,956 | ₩156,128 | ₩153,137 | ₩154,117 | +0.10% | 228.9만 |
|---|
| 2025.10.22 | ₩157,188 | ₩158,878 | ₩153,164 | ₩154,693 | -1.59% | 246.1만 |
|---|
| 2025.10.21 | ₩158,100 | ₩158,208 | ₩155,592 | ₩157,121 | -0.62% | 209.2만 |
|---|
| 2025.10.20 | ₩157,792 | ₩157,939 | ₩155,364 | ₩156,048 | -1.11% | 144.2만 |
|---|
| 2025.10.17 | ₩155,149 | ₩157,336 | ₩154,385 | ₩156,692 | +0.99% | 190.9만 |
|---|
| 2025.10.16 | ₩157,510 | ₩158,784 | ₩155,163 | ₩156,276 | -0.78% | 143.2만 |
|---|
| 2025.10.15 | ₩157,269 | ₩159,026 | ₩155,713 | ₩156,517 | -0.48% | 259.4만 |
|---|
| 2025.10.14 | ₩151,099 | ₩157,349 | ₩149,355 | ₩155,941 | +3.20% | 200.5만 |
|---|
| 2025.10.13 | ₩149,891 | ₩153,647 | ₩149,382 | ₩152,990 | +2.07% | 256.3만 |
|---|
| 2025.10.10 | ₩151,488 | ₩151,675 | ₩145,049 | ₩145,157 | -4.18% | 223.1만 |
|---|