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 | ₩155,316 | ₩156,416 | ₩152,876 | ₩155,866 | +0.35% | 196.2만 |
| 2026.10.08 | ₩150,462 | ₩156,000 | ₩150,462 | ₩155,303 | +3.22% | 284.7만 |
| 2026.10.07 | ₩154,217 | ₩155,223 | ₩151,240 | ₩152,085 | -1.38% | 228.4만 |
| 2026.10.06 | ₩156,537 | ₩156,617 | ₩154,338 | ₩156,550 | +0.01% | 251.7만 |
| 2026.10.05 | ₩158,427 | ₩160,117 | ₩156,067 | ₩156,818 | -1.02% | 249.6만 |
| 2026.10.02 | ₩159,889 | ₩160,385 | ₩156,496 | ₩158,387 | -0.94% | 363.9만 |
| 2026.10.01 | ₩154,780 | ₩159,969 | ₩153,345 | ₩159,889 | +3.30% | 329.7만 |
| 2026.09.30 | ₩153,493 | ₩155,625 | ₩152,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,257 |
| +0.50% |
| 389.1만 |
| 2026.09.29 | ₩153,077 | ₩154,324 | ₩150,704 | ₩153,024 | -0.04% | 262.5만 |
|---|
| 2026.09.28 | ₩151,441 | ₩153,654 | ₩150,945 | ₩152,125 | +0.45% | 250.1만 |
|---|
| 2026.09.25 | ₩149,564 | ₩152,742 | ₩149,564 | ₩152,702 | +2.10% | 189.1만 |
|---|
| 2026.09.24 | ₩148,169 | ₩151,495 | ₩148,169 | ₩150,342 | +1.47% | 181.8만 |
|---|
| 2026.09.23 | ₩149,993 | ₩151,160 | ₩147,700 | ₩148,183 | -1.21% | 238.6만 |
|---|
| 2026.09.22 | ₩153,828 | ₩154,204 | ₩147,217 | ₩150,972 | -1.86% | 365.7만 |
|---|
| 2026.09.21 | ₩155,236 | ₩155,249 | ₩151,160 | ₩151,616 | -2.33% | 371.8만 |
|---|
| 2026.09.18 | ₩155,142 | ₩155,518 | ₩153,184 | ₩154,204 | -0.61% | 770.7만 |
|---|
| 2026.09.17 | ₩161,914 | ₩161,914 | ₩155,330 | ₩155,598 | -3.90% | 246.3만 |
|---|
| 2026.09.16 | ₩159,782 | ₩162,463 | ₩157,730 | ₩158,146 | -1.02% | 290만 |
|---|
| 2026.09.15 | ₩157,569 | ₩158,266 | ₩155,008 | ₩157,033 | -0.34% | 243.7만 |
|---|
| 2026.09.14 | ₩159,151 | ₩159,513 | ₩157,663 | ₩158,106 | -0.66% | 237.4만 |
|---|
| 2026.09.11 | ₩157,824 | ₩158,964 | ₩154,244 | ₩158,883 | +0.67% | 233.5만 |
|---|
| 2026.09.10 | ₩152,983 | ₩157,234 | ₩150,328 | ₩155,370 | +1.56% | 318.1만 |
|---|
| 2026.09.09 | ₩156,617 | ₩157,623 | ₩152,286 | ₩152,474 | -2.65% | 548.4만 |
|---|
| 2026.09.08 | ₩163,576 | ₩165,668 | ₩156,751 | ₩157,663 | -3.62% | 345.8만 |
|---|
| 2026.09.04 | ₩163,590 | ₩166,955 | ₩163,496 | ₩163,778 | +0.11% | 289.6만 |
|---|
| 2026.09.03 | ₩166,955 | ₩167,881 | ₩163,375 | ₩164,394 | -1.53% | 285.9만 |
|---|
| 2026.09.02 | ₩164,770 | ₩166,929 | ₩163,670 | ₩165,118 | +0.21% | 294만 |
|---|
| 2026.09.01 | ₩162,758 | ₩165,762 | ₩161,324 | ₩163,778 | +0.63% | 301만 |
|---|
| 2026.08.31 | ₩167,613 | ₩168,015 | ₩163,429 | ₩165,454 | -1.29% | 408.3만 |
|---|
| 2026.08.28 | ₩166,955 | ₩168,779 | ₩165,118 | ₩168,270 | +0.79% | 353.4만 |
|---|
| 2026.08.27 | ₩172,976 | ₩173,244 | ₩164,770 | ₩165,253 | -4.47% | 395.7만 |
|---|
| 2026.08.26 | ₩174,813 | ₩175,376 | ₩173,687 | ₩174,652 | -0.09% | 483.8만 |
|---|
| 2026.08.25 | ₩177,468 | ₩177,508 | ₩174,183 | ₩174,478 | -1.68% | 229.8만 |
|---|
| 2026.08.24 | ₩174,612 | ₩178,313 | ₩174,572 | ₩177,213 | +1.49% | 390.2만 |
|---|
| 2026.08.21 | ₩175,323 | ₩176,154 | ₩173,673 | ₩174,545 | -0.44% | 338.1만 |
|---|
| 2026.08.20 | ₩174,827 | ₩175,631 | ₩171,555 | ₩174,076 | -0.43% | 406.9만 |
|---|
| 2026.08.19 | ₩176,999 | ₩180,928 | ₩175,644 | ₩176,623 | -0.21% | 278.3만 |
|---|
| 2026.08.18 | ₩173,593 | ₩181,491 | ₩173,311 | ₩177,347 | +2.16% | 418.4만 |
|---|
| 2026.08.17 | ₩172,037 | ₩174,317 | ₩170,227 | ₩173,003 | +0.56% | 461.5만 |
|---|
| 2026.08.14 | ₩171,568 | ₩174,156 | ₩169,141 | ₩172,949 | +0.81% | 554.1만 |
|---|
| 2026.08.13 | ₩177,937 | ₩182,067 | ₩171,340 | ₩172,158 | -3.25% | 853.4만 |
|---|
| 2026.08.12 | ₩215,791 | ₩215,791 | ₩204,635 | ₩206,150 | -4.47% | 380.1만 |
|---|
| 2026.08.11 | ₩219,626 | ₩220,605 | ₩211,969 | ₩215,268 | -1.98% | 393.2만 |
|---|
| 2026.08.10 | ₩216,582 | ₩220,980 | ₩213,780 | ₩220,954 | +2.02% | 248.9만 |
|---|
| 2026.08.07 | ₩218,701 | ₩219,103 | ₩214,356 | ₩217,709 | -0.45% | 222.5만 |
|---|
| 2026.08.06 | ₩215,670 | ₩219,827 | ₩214,048 | ₩217,226 | +0.72% | 200.4만 |
|---|
| 2026.08.05 | ₩210,776 | ₩216,663 | ₩209,931 | ₩213,418 | +1.25% | 180.1만 |
|---|
| 2026.08.04 | ₩206,297 | ₩211,353 | ₩206,297 | ₩209,140 | +1.38% | 165만 |
|---|
| 2026.08.03 | ₩207,840 | ₩210,655 | ₩205,775 | ₩208,684 | +0.41% | 166만 |
|---|
| 2026.07.31 | ₩207,250 | ₩207,317 | ₩203,133 | ₩204,313 | -1.42% | 175만 |
|---|
| 2026.07.30 | ₩202,261 | ₩204,729 | ₩200,170 | ₩204,595 | +1.15% | 144.1만 |
|---|
| 2026.07.29 | ₩198,265 | ₩203,173 | ₩197,823 | ₩201,282 | +1.52% | 277.7만 |
|---|
| 2026.07.28 | ₩200,277 | ₩202,784 | ₩196,616 | ₩202,342 | +1.03% | 217.7만 |
|---|
| 2026.07.27 | ₩193,183 | ₩197,903 | ₩191,641 | ₩197,689 | +2.33% | 200만 |
|---|
| 2026.07.24 | ₩186,734 | ₩191,668 | ₩184,320 | ₩191,212 | +2.40% | 148.6만 |
|---|
| 2026.07.23 | ₩189,107 | ₩192,486 | ₩185,956 | ₩186,559 | -1.35% | 167.5만 |
|---|
| 2026.07.22 | ₩189,804 | ₩192,902 | ₩187,579 | ₩192,728 | +1.54% | 203.5만 |
|---|
| 2026.07.21 | ₩192,768 | ₩192,768 | ₩188,410 | ₩190,622 | -1.11% | 165.6만 |
|---|
| 2026.07.20 | ₩188,665 | ₩192,272 | ₩187,753 | ₩189,228 | +0.30% | 226.5만 |
|---|
| 2026.07.17 | ₩189,576 | ₩193,237 | ₩188,812 | ₩189,684 | +0.06% | 232.4만 |
|---|
| 2026.07.16 | ₩187,726 | ₩196,804 | ₩186,063 | ₩193,344 | +2.99% | 412.4만 |
|---|
| 2026.07.15 | ₩183,770 | ₩189,563 | ₩183,770 | ₩188,075 | +2.34% | 237만 |
|---|
| 2026.07.14 | ₩184,789 | ₩185,902 | ₩181,062 | ₩181,504 | -1.78% | 242.4만 |
|---|
| 2026.07.13 | ₩187,579 | ₩188,718 | ₩181,142 | ₩182,537 | -2.69% | 310.5만 |
|---|
| 2026.07.10 | ₩187,927 | ₩190,797 | ₩186,680 | ₩188,705 | +0.41% | 141.3만 |
|---|
| 2026.07.09 | ₩187,726 | ₩189,925 | ₩183,703 | ₩187,632 | -0.05% | 201.1만 |
|---|
| 2026.07.08 | ₩193,009 | ₩194,404 | ₩186,439 | ₩187,914 | -2.64% | 259만 |
|---|
| 2026.07.07 | ₩196,160 | ₩198,051 | ₩192,379 | ₩196,174 | +0.01% | 242.8만 |
|---|
| 2026.07.06 | ₩196,549 | ₩197,555 | ₩190,904 | ₩195,088 | -0.74% | 162.6만 |
|---|
| 2026.07.02 | ₩194,994 | ₩199,901 | ₩191,561 | ₩193,371 | -0.83% | 270.6만 |
|---|
| 2026.07.01 | ₩194,940 | ₩197,568 | ₩192,379 | ₩193,076 | -0.96% | 241만 |
|---|
| 2026.06.30 | ₩194,431 | ₩199,218 | ₩193,157 | ₩196,281 | +0.95% | 317.1만 |
|---|
| 2026.06.29 | ₩193,492 | ₩198,668 | ₩191,601 | ₩196,522 | +1.57% | 273.4만 |
|---|
| 2026.06.26 | ₩193,975 | ₩199,499 | ₩192,915 | ₩195,771 | +0.93% | 637.1만 |
|---|
| 2026.06.25 | ₩202,221 | ₩202,771 | ₩193,841 | ₩195,771 | -3.19% | 289.5만 |
|---|
| 2026.06.24 | ₩201,189 | ₩204,273 | ₩200,116 | ₩200,800 | -0.19% | 201.8만 |
|---|
| 2026.06.23 | ₩198,882 | ₩202,623 | ₩195,691 | ₩201,846 | +1.49% | 275.6만 |
|---|
| 2026.06.22 | ₩194,337 | ₩200,558 | ₩192,017 | ₩200,062 | +2.95% | 299.2만 |
|---|
| 2026.06.18 | ₩198,735 | ₩201,028 | ₩191,762 | ₩192,419 | -3.18% | 586.1만 |
|---|
| 2026.06.17 | ₩200,116 | ₩204,702 | ₩195,396 | ₩195,597 | -2.26% | 224.7만 |
|---|
| 2026.06.16 | ₩203,146 | ₩206,056 | ₩199,915 | ₩200,317 | -1.39% | 234.3만 |
|---|
| 2026.06.15 | ₩201,309 | ₩210,173 | ₩201,108 | ₩202,462 | +0.57% | 355.9만 |
|---|
| 2026.06.12 | ₩200,907 | ₩201,872 | ₩195,865 | ₩197,675 | -1.61% | 203.2만 |
|---|
| 2026.06.11 | ₩191,118 | ₩194,980 | ₩189,496 | ₩194,953 | +2.01% | 217.4만 |
|---|
| 2026.06.10 | ₩192,996 | ₩195,450 | ₩187,954 | ₩188,960 | -2.09% | 300.8만 |
|---|
| 2026.06.09 | ₩191,762 | ₩197,662 | ₩190,823 | ₩195,262 | +1.83% | 238만 |
|---|
| 2026.06.08 | ₩188,490 | ₩191,615 | ₩186,063 | ₩188,933 | +0.23% | 336.3만 |
|---|
| 2026.06.05 | ₩185,527 | ₩188,812 | ₩183,194 | ₩187,860 | +1.26% | 312.8만 |
|---|
| 2026.06.04 | ₩186,479 | ₩188,986 | ₩183,180 | ₩188,356 | +1.01% | 329.6만 |
|---|
| 2026.06.03 | ₩183,904 | ₩187,270 | ₩181,665 | ₩187,203 | +1.79% | 244.8만 |
|---|
| 2026.06.02 | ₩185,782 | ₩188,557 | ₩184,548 | ₩185,916 | +0.07% | 228.1만 |
|---|
| 2026.06.01 | ₩195,047 | ₩195,047 | ₩184,494 | ₩186,130 | -4.57% | 217.3만 |
|---|
| 2026.05.29 | ₩195,315 | ₩196,563 | ₩192,915 | ₩195,047 | -0.14% | 325.2만 |
|---|
| 2026.05.28 | ₩184,535 | ₩195,181 | ₩183,556 | ₩194,953 | +5.65% | 221.1만 |
|---|
| 2026.05.27 | ₩188,410 | ₩193,076 | ₩186,090 | ₩186,157 | -1.20% | 162.4만 |
|---|
| 2026.05.26 | ₩188,128 | ₩189,831 | ₩186,251 | ₩188,557 | +0.23% | 153.3만 |
|---|
| 2026.05.22 | ₩188,410 | ₩188,691 | ₩185,165 | ₩185,701 | -1.44% | 132.1만 |
|---|
| 2026.05.21 | ₩182,148 | ₩188,128 | ₩180,204 | ₩186,533 | +2.41% | 265.8만 |
|---|
| 2026.05.20 | ₩178,662 | ₩182,979 | ₩176,074 | ₩182,081 | +1.91% | 303.8만 |
|---|
| 2026.05.19 | ₩174,518 | ₩178,112 | ₩173,083 | ₩176,503 | +1.14% | 212.8만 |
|---|
| 2026.05.18 | ₩175,604 | ₩181,303 | ₩172,386 | ₩175,886 | +0.16% | 292.7만 |
|---|
| 2026.05.15 | ₩172,788 | ₩175,175 | ₩172,279 | ₩173,405 | +0.36% | 289.7만 |
|---|
| 2026.05.14 | ₩178,501 | ₩180,995 | ₩174,317 | ₩174,639 | -2.16% | 236.7만 |
|---|
| 2026.05.13 | ₩177,093 | ₩180,069 | ₩174,827 | ₩177,937 | +0.48% | 419.7만 |
|---|
| 2026.05.12 | ₩176,999 | ₩177,669 | ₩172,091 | ₩176,637 | -0.20% | 294.3만 |
|---|
| 2026.05.11 | ₩181,075 | ₩183,931 | ₩177,026 | ₩178,796 | -1.26% | 318.5만 |
|---|
| 2026.05.08 | ₩180,968 | ₩187,029 | ₩177,200 | ₩178,983 | -1.10% | 431.6만 |
|---|
| 2026.05.07 | ₩181,504 | ₩187,726 | ₩172,654 | ₩175,014 | -3.58% | 645.7만 |
|---|
| 2026.05.06 | ₩195,289 | ₩200,210 | ₩195,155 | ₩199,566 | +2.19% | 339.8만 |
|---|
| 2026.05.05 | ₩188,960 | ₩191,561 | ₩186,600 | ₩189,590 | +0.33% | 213.4만 |
|---|
| 2026.05.04 | ₩190,515 | ₩191,320 | ₩186,747 | ₩187,377 | -1.65% | 144.5만 |
|---|
| 2026.05.01 | ₩194,766 | ₩194,806 | ₩191,078 | ₩191,400 | -1.73% | 144만 |
|---|
| 2026.04.30 | ₩191,762 | ₩195,168 | ₩191,266 | ₩194,484 | +1.42% | 145.2만 |
|---|
| 2026.04.29 | ₩190,850 | ₩192,634 | ₩189,737 | ₩189,871 | -0.51% | 168만 |
|---|
| 2026.04.28 | ₩195,798 | ₩198,105 | ₩192,352 | ₩192,875 | -1.49% | 170만 |
|---|
| 2026.04.27 | ₩195,128 | ₩197,890 | ₩193,653 | ₩196,402 | +0.65% | 152.4만 |
|---|
| 2026.04.24 | ₩198,024 | ₩199,392 | ₩195,342 | ₩195,624 | -1.21% | 118.7만 |
|---|
| 2026.04.23 | ₩199,244 | ₩201,095 | ₩194,042 | ₩196,375 | -1.44% | 135.8만 |
|---|
| 2026.04.22 | ₩203,200 | ₩204,715 | ₩195,141 | ₩195,999 | -3.54% | 205.5만 |
|---|
| 2026.04.21 | ₩205,037 | ₩206,955 | ₩198,668 | ₩201,805 | -1.58% | 254.7만 |
|---|
| 2026.04.20 | ₩208,081 | ₩209,717 | ₩204,742 | ₩205,976 | -1.01% | 166.4만 |
|---|
| 2026.04.17 | ₩207,920 | ₩212,613 | ₩205,547 | ₩208,979 | +0.51% | 236.8만 |
|---|
| 2026.04.16 | ₩203,079 | ₩203,884 | ₩199,955 | ₩202,060 | -0.50% | 143.8만 |
|---|
| 2026.04.15 | ₩200,840 | ₩204,380 | ₩200,773 | ₩202,972 | +1.06% | 133.6만 |
|---|
| 2026.04.14 | ₩202,167 | ₩205,506 | ₩201,765 | ₩202,302 | +0.07% | 145.1만 |
|---|
| 2026.04.13 | ₩199,714 | ₩201,913 | ₩198,051 | ₩201,095 | +0.69% | 149.1만 |
|---|
| 2026.04.10 | ₩204,796 | ₩205,721 | ₩198,426 | ₩201,537 | -1.59% | 133.9만 |
|---|
| 2026.04.09 | ₩201,269 | ₩207,142 | ₩200,156 | ₩204,648 | +1.68% | 137.3만 |
|---|
| 2026.04.08 | ₩197,220 | ₩203,978 | ₩197,220 | ₩201,899 | +2.37% | 194.5만 |
|---|
| 2026.04.07 | ₩190,006 | ₩191,145 | ₩185,312 | ₩187,994 | -1.06% | 170.9만 |
|---|
| 2026.04.06 | ₩187,847 | ₩192,835 | ₩187,793 | ₩192,687 | +2.58% | 156.8만 |
|---|
| 2026.04.02 | ₩187,391 | ₩194,699 | ₩186,559 | ₩189,335 | +1.04% | 118.4만 |
|---|
| 2026.04.01 | ₩191,373 | ₩195,798 | ₩189,590 | ₩193,559 | +1.14% | 169.7만 |
|---|
| 2026.03.31 | ₩187,310 | ₩191,829 | ₩185,353 | ₩189,214 | +1.02% | 178.3만 |
|---|
| 2026.03.30 | ₩189,013 | ₩189,845 | ₩182,952 | ₩183,596 | -2.87% | 157.2만 |
|---|
| 2026.03.27 | ₩187,726 | ₩190,461 | ₩184,146 | ₩186,171 | -0.83% | 160.2만 |
|---|
| 2026.03.26 | ₩194,645 | ₩197,729 | ₩189,523 | ₩189,617 | -2.58% | 186.7만 |
|---|
| 2026.03.25 | ₩196,013 | ₩200,505 | ₩194,725 | ₩196,013 | 0.00% | 146.9만 |
|---|
| 2026.03.24 | ₩191,641 | ₩193,331 | ₩187,619 | ₩193,116 | +0.77% | 167만 |
|---|
| 2026.03.23 | ₩193,505 | ₩198,923 | ₩192,097 | ₩193,653 | +0.08% | 184.5만 |
|---|
| 2026.03.20 | ₩190,676 | ₩191,963 | ₩185,540 | ₩188,906 | -0.93% | 494.4만 |
|---|
| 2026.03.19 | ₩186,197 | ₩192,097 | ₩184,065 | ₩191,481 | +2.84% | 169.7만 |
|---|
| 2026.03.18 | ₩191,092 | ₩192,781 | ₩187,766 | ₩188,115 | -1.56% | 156.2만 |
|---|
| 2026.03.17 | ₩191,923 | ₩193,639 | ₩191,373 | ₩191,963 | +0.02% | 116.3만 |
|---|
| 2026.03.16 | ₩193,170 | ₩197,032 | ₩189,711 | ₩190,113 | -1.58% | 152.8만 |
|---|
| 2026.03.13 | ₩192,473 | ₩195,034 | ₩190,381 | ₩190,542 | -1.00% | 150.5만 |
|---|
| 2026.03.12 | ₩192,231 | ₩194,806 | ₩189,845 | ₩191,306 | -0.48% | 209.7만 |
|---|
| 2026.03.11 | ₩197,810 | ₩200,371 | ₩194,739 | ₩194,994 | -1.42% | 258.7만 |
|---|
| 2026.03.10 | ₩195,315 | ₩203,642 | ₩194,162 | ₩198,815 | +1.79% | 227.6만 |
|---|
| 2026.03.09 | ₩188,463 | ₩195,369 | ₩184,843 | ₩195,101 | +3.52% | 225.4만 |
|---|
| 2026.03.06 | ₩196,214 | ₩197,984 | ₩192,312 | ₩193,291 | -1.49% | 177.2만 |
|---|
| 2026.03.05 | ₩206,257 | ₩207,290 | ₩197,367 | ₩200,599 | -2.74% | 271.9만 |
|---|
| 2026.03.04 | ₩208,711 | ₩211,594 | ₩207,330 | ₩210,401 | +0.81% | 198.1만 |
|---|
| 2026.03.03 | ₩203,683 | ₩209,516 | ₩201,336 | ₩207,062 | +1.66% | 202.4만 |
|---|
| 2026.03.02 | ₩203,629 | ₩210,843 | ₩202,007 | ₩209,744 | +3.00% | 225.9만 |
|---|
| 2026.02.27 | ₩211,581 | ₩212,130 | ₩206,834 | ₩208,470 | -1.47% | 305.7만 |
|---|
| 2026.02.26 | ₩213,900 | ₩217,186 | ₩213,337 | ₩215,201 | +0.61% | 302.7만 |
|---|
| 2026.02.25 | ₩207,652 | ₩210,521 | ₩206,043 | ₩210,414 | +1.33% | 229.5만 |
|---|
| 2026.02.24 | ₩204,621 | ₩208,899 | ₩203,750 | ₩207,182 | +1.25% | 166.9만 |
|---|
| 2026.02.23 | ₩206,633 | ₩208,242 | ₩200,652 | ₩205,117 | -0.73% | 242.3만 |
|---|
| 2026.02.20 | ₩203,575 | ₩211,742 | ₩202,489 | ₩210,642 | +3.47% | 229.1만 |
|---|
| 2026.02.19 | ₩206,324 | ₩207,263 | ₩203,415 | ₩204,219 | -1.02% | 132.7만 |
|---|
| 2026.02.18 | ₩204,474 | ₩209,234 | ₩203,280 | ₩207,840 | +1.65% | 161.1만 |
|---|
| 2026.02.17 | ₩206,499 | ₩210,253 | ₩203,669 | ₩206,297 | -0.10% | 206.6만 |
|---|
| 2026.02.13 | ₩207,156 | ₩208,523 | ₩201,135 | ₩206,230 | -0.45% | 293.8만 |
|---|
| 2026.02.12 | ₩208,845 | ₩212,238 | ₩203,482 | ₩204,702 | -1.98% | 240.1만 |
|---|
| 2026.02.11 | ₩209,904 | ₩212,130 | ₩205,386 | ₩207,397 | -1.19% | 334.1만 |
|---|
| 2026.02.10 | ₩208,671 | ₩210,521 | ₩203,535 | ₩205,399 | -1.57% | 297.9만 |
|---|
| 2026.02.09 | ₩203,133 | ₩208,148 | ₩200,384 | ₩207,370 | +2.09% | 290.4만 |
|---|
| 2026.02.06 | ₩195,007 | ₩205,332 | ₩193,599 | ₩203,951 | +4.59% | 325만 |
|---|
| 2026.02.05 | ₩184,816 | ₩194,994 | ₩179,828 | ₩192,003 | +3.89% | 651.4만 |
|---|
| 2026.02.04 | ₩171,541 | ₩175,242 | ₩166,687 | ₩174,210 | +1.56% | 447.8만 |
|---|
| 2026.02.03 | ₩175,041 | ₩175,658 | ₩169,034 | ₩170,335 | -2.69% | 192.6만 |
|---|
| 2026.02.02 | ₩170,844 | ₩173,915 | ₩168,135 | ₩173,875 | +1.77% | 278.4만 |
|---|
| 2026.01.30 | ₩168,846 | ₩172,453 | ₩168,846 | ₩170,174 | +0.79% | 191.2만 |
|---|
| 2026.01.29 | ₩169,289 | ₩172,239 | ₩168,296 | ₩170,737 | +0.86% | 163.4만 |
|---|
| 2026.01.28 | ₩172,882 | ₩172,963 | ₩167,277 | ₩168,953 | -2.27% | 188.2만 |
|---|
| 2026.01.27 | ₩170,844 | ₩172,587 | ₩168,404 | ₩171,018 | +0.10% | 194만 |
|---|
| 2026.01.26 | ₩173,405 | ₩174,853 | ₩168,953 | ₩169,195 | -2.43% | 220.7만 |
|---|
| 2026.01.23 | ₩173,191 | ₩175,081 | ₩171,917 | ₩174,371 | +0.68% | 203.4만 |
|---|
| 2026.01.22 | ₩177,857 | ₩178,742 | ₩172,560 | ₩173,673 | -2.35% | 278.7만 |
|---|
| 2026.01.21 | ₩175,779 | ₩178,353 | ₩174,330 | ₩177,321 | +0.88% | 197.4만 |
|---|
| 2026.01.20 | ₩173,164 | ₩179,305 | ₩171,850 | ₩173,191 | +0.02% | 281만 |
|---|
| 2026.01.16 | ₩177,696 | ₩179,131 | ₩175,202 | ₩175,242 | -1.38% | 221.5만 |
|---|
| 2026.01.15 | ₩179,064 | ₩182,322 | ₩177,616 | ₩178,420 | -0.36% | 175.7만 |
|---|
| 2026.01.14 | ₩178,876 | ₩180,177 | ₩177,240 | ₩178,568 | -0.17% | 179.2만 |
|---|
| 2026.01.13 | ₩178,729 | ₩181,893 | ₩177,884 | ₩180,190 | +0.82% | 255.6만 |
|---|
| 2026.01.12 | ₩178,742 | ₩181,102 | ₩176,275 | ₩179,278 | +0.30% | 155.6만 |
|---|
| 2026.01.09 | ₩179,734 | ₩182,416 | ₩178,487 | ₩180,150 | +0.23% | 166.9만 |
|---|
| 2026.01.08 | ₩175,497 | ₩179,976 | ₩174,062 | ₩179,037 | +2.02% | 209.8만 |
|---|
| 2026.01.07 | ₩177,736 | ₩178,957 | ₩174,129 | ₩175,618 | -1.19% | 210.5만 |
|---|
| 2026.01.06 | ₩171,944 | ₩179,667 | ₩171,716 | ₩178,581 | +3.86% | 328.2만 |
|---|
| 2026.01.05 | ₩173,848 | ₩175,256 | ₩171,729 | ₩172,346 | -0.86% | 290.7만 |
|---|
| 2026.01.02 | ₩173,271 | ₩174,304 | ₩170,495 | ₩173,070 | -0.12% | 194.3만 |
|---|
| 2025.12.31 | ₩173,807 | ₩173,942 | ₩171,193 | ₩171,327 | -1.43% | 130.3만 |
|---|
| 2025.12.30 | ₩175,363 | ₩175,510 | ₩172,775 | ₩173,687 | -0.96% | 187.9만 |
|---|
| 2025.12.29 | ₩173,553 | ₩176,033 | ₩172,990 | ₩174,773 | +0.70% | 193만 |
|---|
| 2025.12.26 | ₩174,344 | ₩176,194 | ₩174,344 | ₩176,060 | +0.98% | 170.9만 |
|---|
| 2025.12.24 | ₩173,928 | ₩175,564 | ₩172,990 | ₩174,585 | +0.38% | 77.6만 |
|---|
| 2025.12.23 | ₩173,057 | ₩174,692 | ₩172,963 | ₩173,566 | +0.29% | 270.6만 |
|---|
| 2025.12.22 | ₩169,852 | ₩173,781 | ₩167,867 | ₩172,936 | +1.82% | 258.6만 |
|---|
| 2025.12.19 | ₩167,478 | ₩169,825 | ₩166,298 | ₩168,176 | +0.42% | 595.7만 |
|---|
| 2025.12.18 | ₩166,057 | ₩171,018 | ₩165,199 | ₩168,149 | +1.26% | 385.3만 |
|---|
| 2025.12.17 | ₩166,272 | ₩166,567 | ₩163,603 | ₩163,845 | -1.46% | 237.3만 |
|---|
| 2025.12.16 | ₩166,272 | ₩166,942 | ₩163,523 | ₩165,051 | -0.73% | 235.4만 |
|---|
| 2025.12.15 | ₩166,272 | ₩168,591 | ₩164,730 | ₩165,708 | -0.34% | 273.4만 |
|---|
| 2025.12.12 | ₩166,526 | ₩167,854 | ₩162,410 | ₩165,212 | -0.79% | 283.2만 |
|---|
| 2025.12.11 | ₩157,475 | ₩165,668 | ₩156,912 | ₩165,588 | +5.15% | 312.1만 |
|---|
| 2025.12.10 | ₩158,119 | ₩158,883 | ₩153,386 | ₩157,864 | -0.16% | 394.8만 |
|---|
| 2025.12.09 | ₩156,309 | ₩159,460 | ₩155,906 | ₩158,508 | +1.41% | 298.3만 |
|---|
| 2025.12.08 | ₩155,544 | ₩158,856 | ₩154,887 | ₩157,247 | +1.09% | 349.2만 |
|---|
| 2025.12.05 | ₩154,002 | ₩156,121 | ₩153,600 | ₩155,947 | +1.26% | 212.5만 |
|---|
| 2025.12.04 | ₩148,719 | ₩155,035 | ₩148,545 | ₩154,284 | +3.74% | 338.2만 |
|---|
| 2025.12.03 | ₩147,633 | ₩151,656 | ₩147,392 | ₩150,074 | +1.65% | 226.9만 |
|---|
| 2025.12.02 | ₩150,744 | ₩151,991 | ₩145,649 | ₩146,507 | -2.81% | 324.4만 |
|---|
| 2025.12.01 | ₩145,447 | ₩150,851 | ₩144,804 | ₩150,315 | +3.35% | 290만 |
|---|
| 2025.11.28 | ₩148,692 | ₩148,934 | ₩146,346 | ₩146,534 | -1.45% | 97.6만 |
|---|
| 2025.11.26 | ₩145,193 | ₩149,939 | ₩144,817 | ₩148,438 | +2.23% | 227.4만 |
|---|
| 2025.11.25 | ₩140,955 | ₩145,742 | ₩140,124 | ₩144,388 | +2.44% | 326.9만 |
|---|
| 2025.11.24 | ₩141,800 | ₩145,380 | ₩140,406 | ₩141,720 | -0.06% | 619만 |
|---|
| 2025.11.21 | ₩137,630 | ₩143,034 | ₩134,720 | ₩141,116 | +2.53% | 358.3만 |
|---|
| 2025.11.20 | ₩142,538 | ₩143,557 | ₩136,745 | ₩137,013 | -3.88% | 338만 |
|---|
| 2025.11.19 | ₩138,354 | ₩141,411 | ₩137,684 | ₩140,003 | +1.19% | 483.2만 |
|---|
| 2025.11.18 | ₩135,337 | ₩138,864 | ₩134,626 | ₩138,488 | +2.33% | 285.6만 |
|---|
| 2025.11.17 | ₩136,101 | ₩136,772 | ₩134,398 | ₩136,423 | +0.24% | 324.7만 |
|---|
| 2025.11.14 | ₩133,071 | ₩138,220 | ₩132,763 | ₩135,981 | +2.19% | 286만 |
|---|
| 2025.11.13 | ₩139,226 | ₩139,588 | ₩134,090 | ₩135,109 | -2.96% | 283.5만 |
|---|
| 2025.11.12 | ₩138,649 | ₩141,840 | ₩137,603 | ₩139,427 | +0.56% | 322.2만 |
|---|
| 2025.11.11 | ₩140,727 | ₩142,176 | ₩136,718 | ₩136,825 | -2.77% | 306만 |
|---|
| 2025.11.10 | ₩140,593 | ₩142,269 | ₩139,896 | ₩142,243 | +1.17% | 360.8만 |
|---|
| 2025.11.07 | ₩132,749 | ₩139,494 | ₩132,749 | ₩139,025 | +4.73% | 667.1만 |
|---|
| 2025.11.06 | ₩126,849 | ₩134,492 | ₩124,704 | ₩132,494 | +4.45% | 813.6만 |
|---|
| 2025.11.05 | ₩142,377 | ₩147,445 | ₩141,183 | ₩146,574 | +2.95% | 414.6만 |
|---|
| 2025.11.04 | ₩140,795 | ₩144,589 | ₩140,325 | ₩142,658 | +1.32% | 299.1만 |
|---|
| 2025.11.03 | ₩146,426 | ₩147,499 | ₩139,588 | ₩142,578 | -2.63% | 434.9만 |
|---|
| 2025.10.31 | ₩149,671 | ₩151,066 | ₩146,842 | ₩147,258 | -1.61% | 321.6만 |
|---|
| 2025.10.30 | ₩150,248 | ₩151,830 | ₩147,512 | ₩149,336 | -0.61% | 320.7만 |
|---|
| 2025.10.29 | ₩151,079 | ₩152,809 | ₩149,618 | ₩151,414 | +0.22% | 271.5만 |
|---|
| 2025.10.28 | ₩153,158 | ₩154,324 | ₩151,052 | ₩151,669 | -0.97% | 239.8만 |
|---|
| 2025.10.27 | ₩156,054 | ₩156,054 | ₩151,066 | ₩154,163 | -1.21% | 296만 |
|---|
| 2025.10.24 | ₩154,123 | ₩155,585 | ₩152,688 | ₩153,815 | -0.20% | 146.6만 |
|---|
| 2025.10.23 | ₩153,909 | ₩156,081 | ₩153,091 | ₩154,069 | +0.10% | 228.9만 |
|---|
| 2025.10.22 | ₩157,140 | ₩158,830 | ₩153,117 | ₩154,646 | -1.59% | 246.1만 |
|---|
| 2025.10.21 | ₩158,052 | ₩158,159 | ₩155,544 | ₩157,073 | -0.62% | 209.2만 |
|---|
| 2025.10.20 | ₩157,743 | ₩157,891 | ₩155,316 | ₩156,000 | -1.11% | 144.2만 |
|---|
| 2025.10.17 | ₩155,102 | ₩157,288 | ₩154,338 | ₩156,644 | +0.99% | 190.9만 |
|---|
| 2025.10.16 | ₩157,462 | ₩158,736 | ₩155,115 | ₩156,228 | -0.78% | 143.2만 |
|---|
| 2025.10.15 | ₩157,221 | ₩158,977 | ₩155,665 | ₩156,470 | -0.48% | 259.4만 |
|---|
| 2025.10.14 | ₩151,052 | ₩157,301 | ₩149,309 | ₩155,893 | +3.20% | 200.5만 |
|---|
| 2025.10.13 | ₩149,846 | ₩153,600 | ₩149,336 | ₩152,943 | +2.07% | 256.3만 |
|---|
| 2025.10.10 | ₩151,441 | ₩151,629 | ₩145,005 | ₩145,112 | -4.18% | 223.1만 |
|---|