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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩158,323 | ₩160,012 | ₩150,364 | ₩155,764 | -1.62% | 1210.5만 |
| 2026.09.28–2026.10.02 | ₩151,342 | ₩160,280 | ₩150,605 | ₩158,283 | +4.59% | 1595.2만 |
| 2026.09.21–2026.09.25 | ₩155,134 | ₩155,148 | ₩147,121 | ₩152,601 | -1.63% | 1346.9만 |
| 2026.09.14–2026.09.18 | ₩159,047 | ₩162,357 | ₩153,084 | ₩154,102 | -3.11% | 1788.1만 |
| 2026.09.08–2026.09.11 | ₩163,469 | ₩165,559 | ₩150,230 | ₩158,779 | -2.87% | 1445.7만 |
| 2026.08.31–2026.09.04 | ₩167,503 | ₩167,905 | ₩161,218 | ₩163,670 | -2.29% | 1578.7만 |
| 2026.08.24–2026.08.28 | ₩174,497 | ₩178,196 | ₩164,662 | ₩168,159 | -3.63% | 1852.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,925 |
| ₩181,372 |
| ₩170,116 |
| ₩174,430 |
| +1.46% |
| 1903.3만 |
| 2026.08.10–2026.08.14 | ₩216,440 | ₩220,835 | ₩169,030 | ₩172,836 | -20.15% | 2429.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩207,703 | ₩219,683 | ₩205,639 | ₩217,566 | +4.75% | 934만 |
|---|
| 2026.07.27–2026.07.31 | ₩193,057 | ₩207,180 | ₩191,516 | ₩204,179 | +5.76% | 1014.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,541 | ₩192,775 | ₩184,199 | ₩191,087 | +1.35% | 911.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩187,455 | ₩196,675 | ₩180,943 | ₩189,559 | +1.12% | 1434.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,420 | ₩197,921 | ₩183,583 | ₩188,581 | -3.99% | 1006.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩193,365 | ₩199,770 | ₩191,435 | ₩193,244 | -0.06% | 1102만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,209 | ₩204,139 | ₩191,891 | ₩195,643 | +0.74% | 1703.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩201,177 | ₩210,035 | ₩191,636 | ₩192,293 | -4.42% | 1400.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩188,367 | ₩201,740 | ₩185,941 | ₩197,546 | +4.87% | 1295.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩194,919 | ₩194,919 | ₩181,546 | ₩187,737 | -3.68% | 1332.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩188,005 | ₩196,434 | ₩183,435 | ₩194,919 | +3.68% | 862.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,489 | ₩188,568 | ₩172,273 | ₩185,579 | +5.75% | 1207.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩180,956 | ₩183,811 | ₩171,978 | ₩173,291 | -4.24% | 1558.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩190,390 | ₩200,078 | ₩172,541 | ₩178,866 | -6.05% | 1775.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩195,000 | ₩197,975 | ₩189,613 | ₩191,274 | -1.91% | 779.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩207,944 | ₩209,579 | ₩193,914 | ₩195,496 | -5.99% | 881.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩199,583 | ₩212,474 | ₩197,921 | ₩208,842 | +4.64% | 808.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩187,723 | ₩207,006 | ₩185,191 | ₩201,405 | +7.29% | 793.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩188,889 | ₩195,670 | ₩182,832 | ₩189,211 | +0.17% | 623.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩193,378 | ₩200,373 | ₩184,025 | ₩186,048 | -3.79% | 845.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩193,043 | ₩196,903 | ₩183,945 | ₩188,782 | -2.21% | 1089.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩188,340 | ₩203,509 | ₩184,722 | ₩190,417 | +1.10% | 1071.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩203,495 | ₩211,455 | ₩192,186 | ₩193,164 | -5.08% | 1075.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩206,497 | ₩217,043 | ₩200,521 | ₩208,333 | +0.89% | 1247.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩206,363 | ₩211,603 | ₩202,356 | ₩210,504 | +2.01% | 729.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩203,000 | ₩212,098 | ₩200,253 | ₩206,095 | +1.52% | 1456.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩170,732 | ₩205,197 | ₩166,578 | ₩203,817 | +19.38% | 1895.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩173,291 | ₩174,739 | ₩167,167 | ₩170,062 | -1.86% | 957.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩173,050 | ₩179,187 | ₩171,737 | ₩174,256 | +0.70% | 960.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩178,625 | ₩182,203 | ₩175,087 | ₩175,127 | -1.96% | 987.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩173,734 | ₩182,296 | ₩171,603 | ₩180,032 | +3.63% | 1206.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,439 | ₩175,918 | ₩170,384 | ₩172,956 | -0.28% | 705.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩169,740 | ₩176,079 | ₩167,757 | ₩175,945 | +3.66% | 777.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,162 | ₩170,906 | ₩163,415 | ₩168,065 | +1.15% | 1727만 |
|---|
| 2025.12.08–2025.12.12 | ₩155,442 | ₩167,744 | ₩153,285 | ₩165,104 | +6.22% | 1637.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩145,352 | ₩156,019 | ₩144,709 | ₩155,844 | +7.22% | 1392만 |
|---|
| 2025.11.24–2025.11.28 | ₩141,707 | ₩149,841 | ₩140,032 | ₩146,437 | +3.34% | 1271만 |
|---|
| 2025.11.17–2025.11.21 | ₩136,012 | ₩143,463 | ₩134,310 | ₩141,024 | +3.68% | 1789.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩140,501 | ₩142,176 | ₩132,675 | ₩135,891 | -3.28% | 1558.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩146,330 | ₩147,402 | ₩124,622 | ₩138,933 | -5.05% | 2629.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,952 | ₩155,952 | ₩146,746 | ₩147,161 | -5.64% | 1449.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,640 | ₩158,725 | ₩152,588 | ₩153,714 | -2.49% | 975만 |
|---|
| 2025.10.13–2025.10.17 | ₩149,747 | ₩158,873 | ₩149,211 | ₩156,541 | +4.54% | 1050.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,342 | ₩151,529 | ₩144,910 | ₩145,017 | -4.18% | 223.1만 |
|---|