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 | ₩155,345 | ₩156,445 | ₩152,905 | ₩155,895 | +0.35% | 196.2만 |
| 2026.10.08 | ₩150,490 | ₩156,029 | ₩150,490 | ₩155,332 | +3.22% | 284.7만 |
| 2026.10.07 | ₩154,246 | ₩155,252 | ₩151,268 | ₩152,113 | -1.38% | 228.4만 |
| 2026.10.06 | ₩156,566 | ₩156,646 | ₩154,366 | ₩156,579 | +0.01% | 251.7만 |
| 2026.10.05 | ₩158,457 | ₩160,147 | ₩156,096 | ₩156,847 | -1.02% | 249.6만 |
| 2026.10.02 | ₩159,919 | ₩160,415 | ₩156,526 | ₩158,417 | -0.94% | 363.9만 |
| 2026.10.01 | ₩154,809 | ₩159,999 | ₩153,374 | ₩159,919 | +3.30% | 329.7만 |
| 2026.09.30 | ₩153,521 | ₩155,654 | ₩152,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,286 |
| +0.50% |
| 389.1만 |
| 2026.09.29 | ₩153,106 | ₩154,353 | ₩150,732 | ₩153,052 | -0.04% | 262.5만 |
|---|
| 2026.09.28 | ₩151,469 | ₩153,682 | ₩150,973 | ₩152,153 | +0.45% | 250.1만 |
|---|
| 2026.09.25 | ₩149,592 | ₩152,770 | ₩149,592 | ₩152,730 | +2.10% | 189.1만 |
|---|
| 2026.09.24 | ₩148,197 | ₩151,523 | ₩148,197 | ₩150,370 | +1.47% | 181.8만 |
|---|
| 2026.09.23 | ₩150,021 | ₩151,188 | ₩147,728 | ₩148,210 | -1.21% | 238.6만 |
|---|
| 2026.09.22 | ₩153,857 | ₩154,232 | ₩147,245 | ₩151,000 | -1.86% | 365.7만 |
|---|
| 2026.09.21 | ₩155,265 | ₩155,278 | ₩151,188 | ₩151,644 | -2.33% | 371.8만 |
|---|
| 2026.09.18 | ₩155,171 | ₩155,547 | ₩153,213 | ₩154,232 | -0.61% | 770.7만 |
|---|
| 2026.09.17 | ₩161,944 | ₩161,944 | ₩155,359 | ₩155,627 | -3.90% | 246.3만 |
|---|
| 2026.09.16 | ₩159,811 | ₩162,494 | ₩157,759 | ₩158,175 | -1.02% | 290만 |
|---|
| 2026.09.15 | ₩157,599 | ₩158,296 | ₩155,037 | ₩157,062 | -0.34% | 243.7만 |
|---|
| 2026.09.14 | ₩159,181 | ₩159,543 | ₩157,692 | ₩158,135 | -0.66% | 237.4만 |
|---|
| 2026.09.11 | ₩157,853 | ₩158,993 | ₩154,272 | ₩158,913 | +0.67% | 233.5만 |
|---|
| 2026.09.10 | ₩153,012 | ₩157,263 | ₩150,356 | ₩155,399 | +1.56% | 318.1만 |
|---|
| 2026.09.09 | ₩156,646 | ₩157,652 | ₩152,314 | ₩152,502 | -2.65% | 548.4만 |
|---|
| 2026.09.08 | ₩163,607 | ₩165,699 | ₩156,780 | ₩157,692 | -3.62% | 345.8만 |
|---|
| 2026.09.04 | ₩163,620 | ₩166,987 | ₩163,526 | ₩163,808 | +0.11% | 289.6만 |
|---|
| 2026.09.03 | ₩166,987 | ₩167,912 | ₩163,406 | ₩164,425 | -1.53% | 285.9만 |
|---|
| 2026.09.02 | ₩164,801 | ₩166,960 | ₩163,701 | ₩165,149 | +0.21% | 294만 |
|---|
| 2026.09.01 | ₩162,789 | ₩165,793 | ₩161,354 | ₩163,808 | +0.63% | 301만 |
|---|
| 2026.08.31 | ₩167,644 | ₩168,046 | ₩163,459 | ₩165,484 | -1.29% | 408.3만 |
|---|
| 2026.08.28 | ₩166,987 | ₩168,811 | ₩165,149 | ₩168,301 | +0.79% | 353.4만 |
|---|
| 2026.08.27 | ₩173,008 | ₩173,277 | ₩164,801 | ₩165,283 | -4.47% | 395.7만 |
|---|
| 2026.08.26 | ₩174,846 | ₩175,409 | ₩173,719 | ₩174,685 | -0.09% | 483.8만 |
|---|
| 2026.08.25 | ₩177,501 | ₩177,541 | ₩174,215 | ₩174,510 | -1.68% | 229.8만 |
|---|
| 2026.08.24 | ₩174,645 | ₩178,346 | ₩174,604 | ₩177,246 | +1.49% | 390.2만 |
|---|
| 2026.08.21 | ₩175,355 | ₩176,187 | ₩173,706 | ₩174,577 | -0.44% | 338.1만 |
|---|
| 2026.08.20 | ₩174,859 | ₩175,664 | ₩171,587 | ₩174,108 | -0.43% | 406.9만 |
|---|
| 2026.08.19 | ₩177,032 | ₩180,961 | ₩175,677 | ₩176,656 | -0.21% | 278.3만 |
|---|
| 2026.08.18 | ₩173,625 | ₩181,525 | ₩173,344 | ₩177,380 | +2.16% | 418.4만 |
|---|
| 2026.08.17 | ₩172,070 | ₩174,350 | ₩170,259 | ₩173,035 | +0.56% | 461.5만 |
|---|
| 2026.08.14 | ₩171,600 | ₩174,189 | ₩169,173 | ₩172,982 | +0.81% | 554.1만 |
|---|
| 2026.08.13 | ₩177,971 | ₩182,101 | ₩171,372 | ₩172,190 | -3.25% | 853.4만 |
|---|
| 2026.08.12 | ₩215,831 | ₩215,831 | ₩204,673 | ₩206,188 | -4.47% | 380.1만 |
|---|
| 2026.08.11 | ₩219,667 | ₩220,646 | ₩212,009 | ₩215,308 | -1.98% | 393.2만 |
|---|
| 2026.08.10 | ₩216,623 | ₩221,022 | ₩213,820 | ₩220,995 | +2.02% | 248.9만 |
|---|
| 2026.08.07 | ₩218,742 | ₩219,144 | ₩214,396 | ₩217,749 | -0.45% | 222.5만 |
|---|
| 2026.08.06 | ₩215,711 | ₩219,868 | ₩214,088 | ₩217,266 | +0.72% | 200.4만 |
|---|
| 2026.08.05 | ₩210,815 | ₩216,703 | ₩209,970 | ₩213,457 | +1.25% | 180.1만 |
|---|
| 2026.08.04 | ₩206,336 | ₩211,392 | ₩206,336 | ₩209,179 | +1.38% | 165만 |
|---|
| 2026.08.03 | ₩207,878 | ₩210,695 | ₩205,813 | ₩208,723 | +0.41% | 166만 |
|---|
| 2026.07.31 | ₩207,288 | ₩207,355 | ₩203,171 | ₩204,351 | -1.42% | 175만 |
|---|
| 2026.07.30 | ₩202,299 | ₩204,767 | ₩200,207 | ₩204,633 | +1.15% | 144.1만 |
|---|
| 2026.07.29 | ₩198,302 | ₩203,211 | ₩197,860 | ₩201,320 | +1.52% | 277.7만 |
|---|
| 2026.07.28 | ₩200,314 | ₩202,822 | ₩196,653 | ₩202,380 | +1.03% | 217.7만 |
|---|
| 2026.07.27 | ₩193,219 | ₩197,940 | ₩191,677 | ₩197,726 | +2.33% | 200만 |
|---|
| 2026.07.24 | ₩186,769 | ₩191,704 | ₩184,354 | ₩191,248 | +2.40% | 148.6만 |
|---|
| 2026.07.23 | ₩189,142 | ₩192,522 | ₩185,991 | ₩186,594 | -1.35% | 167.5만 |
|---|
| 2026.07.22 | ₩189,840 | ₩192,938 | ₩187,613 | ₩192,763 | +1.54% | 203.5만 |
|---|
| 2026.07.21 | ₩192,804 | ₩192,804 | ₩188,445 | ₩190,658 | -1.11% | 165.6만 |
|---|
| 2026.07.20 | ₩188,700 | ₩192,307 | ₩187,788 | ₩189,263 | +0.30% | 226.5만 |
|---|
| 2026.07.17 | ₩189,612 | ₩193,273 | ₩188,847 | ₩189,719 | +0.06% | 232.4만 |
|---|
| 2026.07.16 | ₩187,761 | ₩196,841 | ₩186,098 | ₩193,380 | +2.99% | 412.4만 |
|---|
| 2026.07.15 | ₩183,805 | ₩189,598 | ₩183,805 | ₩188,110 | +2.34% | 237만 |
|---|
| 2026.07.14 | ₩184,824 | ₩185,937 | ₩181,095 | ₩181,538 | -1.78% | 242.4만 |
|---|
| 2026.07.13 | ₩187,613 | ₩188,753 | ₩181,176 | ₩182,571 | -2.69% | 310.5만 |
|---|
| 2026.07.10 | ₩187,962 | ₩190,832 | ₩186,715 | ₩188,740 | +0.41% | 141.3만 |
|---|
| 2026.07.09 | ₩187,761 | ₩189,960 | ₩183,738 | ₩187,667 | -0.05% | 201.1만 |
|---|
| 2026.07.08 | ₩193,045 | ₩194,440 | ₩186,473 | ₩187,949 | -2.64% | 259만 |
|---|
| 2026.07.07 | ₩196,197 | ₩198,088 | ₩192,415 | ₩196,210 | +0.01% | 242.8만 |
|---|
| 2026.07.06 | ₩196,586 | ₩197,592 | ₩190,940 | ₩195,124 | -0.74% | 162.6만 |
|---|
| 2026.07.02 | ₩195,030 | ₩199,939 | ₩191,597 | ₩193,407 | -0.83% | 270.6만 |
|---|
| 2026.07.01 | ₩194,976 | ₩197,605 | ₩192,415 | ₩193,112 | -0.96% | 241만 |
|---|
| 2026.06.30 | ₩194,467 | ₩199,255 | ₩193,193 | ₩196,318 | +0.95% | 317.1만 |
|---|
| 2026.06.29 | ₩193,528 | ₩198,705 | ₩191,637 | ₩196,559 | +1.57% | 273.4만 |
|---|
| 2026.06.26 | ₩194,011 | ₩199,536 | ₩192,951 | ₩195,808 | +0.93% | 637.1만 |
|---|
| 2026.06.25 | ₩202,259 | ₩202,809 | ₩193,877 | ₩195,808 | -3.19% | 289.5만 |
|---|
| 2026.06.24 | ₩201,226 | ₩204,311 | ₩200,153 | ₩200,837 | -0.19% | 201.8만 |
|---|
| 2026.06.23 | ₩198,919 | ₩202,661 | ₩195,727 | ₩201,883 | +1.49% | 275.6만 |
|---|
| 2026.06.22 | ₩194,373 | ₩200,596 | ₩192,053 | ₩200,100 | +2.95% | 299.2만 |
|---|
| 2026.06.18 | ₩198,772 | ₩201,065 | ₩191,798 | ₩192,455 | -3.18% | 586.1만 |
|---|
| 2026.06.17 | ₩200,153 | ₩204,740 | ₩195,432 | ₩195,634 | -2.26% | 224.7만 |
|---|
| 2026.06.16 | ₩203,184 | ₩206,095 | ₩199,952 | ₩200,354 | -1.39% | 234.3만 |
|---|
| 2026.06.15 | ₩201,347 | ₩210,212 | ₩201,146 | ₩202,500 | +0.57% | 355.9만 |
|---|
| 2026.06.12 | ₩200,945 | ₩201,910 | ₩195,902 | ₩197,712 | -1.61% | 203.2만 |
|---|
| 2026.06.11 | ₩191,154 | ₩195,017 | ₩189,531 | ₩194,990 | +2.01% | 217.4만 |
|---|
| 2026.06.10 | ₩193,032 | ₩195,486 | ₩187,989 | ₩188,995 | -2.09% | 300.8만 |
|---|
| 2026.06.09 | ₩191,798 | ₩197,699 | ₩190,859 | ₩195,298 | +1.83% | 238만 |
|---|
| 2026.06.08 | ₩188,525 | ₩191,650 | ₩186,098 | ₩188,968 | +0.23% | 336.3만 |
|---|
| 2026.06.05 | ₩185,562 | ₩188,847 | ₩183,228 | ₩187,895 | +1.26% | 312.8만 |
|---|
| 2026.06.04 | ₩186,514 | ₩189,022 | ₩183,215 | ₩188,391 | +1.01% | 329.6만 |
|---|
| 2026.06.03 | ₩183,939 | ₩187,305 | ₩181,699 | ₩187,238 | +1.79% | 244.8만 |
|---|
| 2026.06.02 | ₩185,816 | ₩188,593 | ₩184,582 | ₩185,950 | +0.07% | 228.1만 |
|---|
| 2026.06.01 | ₩195,084 | ₩195,084 | ₩184,529 | ₩186,165 | -4.57% | 217.3만 |
|---|
| 2026.05.29 | ₩195,352 | ₩196,599 | ₩192,951 | ₩195,084 | -0.14% | 325.2만 |
|---|
| 2026.05.28 | ₩184,569 | ₩195,218 | ₩183,590 | ₩194,990 | +5.65% | 221.1만 |
|---|
| 2026.05.27 | ₩188,445 | ₩193,112 | ₩186,125 | ₩186,192 | -1.20% | 162.4만 |
|---|
| 2026.05.26 | ₩188,163 | ₩189,867 | ₩186,286 | ₩188,593 | +0.23% | 153.3만 |
|---|
| 2026.05.22 | ₩188,445 | ₩188,727 | ₩185,199 | ₩185,736 | -1.44% | 132.1만 |
|---|
| 2026.05.21 | ₩182,182 | ₩188,163 | ₩180,237 | ₩186,567 | +2.41% | 265.8만 |
|---|
| 2026.05.20 | ₩178,695 | ₩183,013 | ₩176,106 | ₩182,115 | +1.91% | 303.8만 |
|---|
| 2026.05.19 | ₩174,551 | ₩178,145 | ₩173,116 | ₩176,536 | +1.14% | 212.8만 |
|---|
| 2026.05.18 | ₩175,637 | ₩181,337 | ₩172,418 | ₩175,919 | +0.16% | 292.7만 |
|---|
| 2026.05.15 | ₩172,821 | ₩175,208 | ₩172,311 | ₩173,438 | +0.36% | 289.7만 |
|---|
| 2026.05.14 | ₩178,534 | ₩181,028 | ₩174,350 | ₩174,671 | -2.16% | 236.7만 |
|---|
| 2026.05.13 | ₩177,126 | ₩180,103 | ₩174,859 | ₩177,971 | +0.48% | 419.7만 |
|---|
| 2026.05.12 | ₩177,032 | ₩177,702 | ₩172,123 | ₩176,670 | -0.20% | 294.3만 |
|---|
| 2026.05.11 | ₩181,109 | ₩183,966 | ₩177,059 | ₩178,829 | -1.26% | 318.5만 |
|---|
| 2026.05.08 | ₩181,002 | ₩187,064 | ₩177,233 | ₩179,017 | -1.10% | 431.6만 |
|---|
| 2026.05.07 | ₩181,538 | ₩187,761 | ₩172,686 | ₩175,047 | -3.58% | 645.7만 |
|---|
| 2026.05.06 | ₩195,325 | ₩200,247 | ₩195,191 | ₩199,603 | +2.19% | 339.8만 |
|---|
| 2026.05.05 | ₩188,995 | ₩191,597 | ₩186,634 | ₩189,625 | +0.33% | 213.4만 |
|---|
| 2026.05.04 | ₩190,551 | ₩191,355 | ₩186,782 | ₩187,412 | -1.65% | 144.5만 |
|---|
| 2026.05.01 | ₩194,802 | ₩194,842 | ₩191,114 | ₩191,436 | -1.73% | 144만 |
|---|
| 2026.04.30 | ₩191,798 | ₩195,204 | ₩191,302 | ₩194,520 | +1.42% | 145.2만 |
|---|
| 2026.04.29 | ₩190,886 | ₩192,670 | ₩189,773 | ₩189,907 | -0.51% | 168만 |
|---|
| 2026.04.28 | ₩195,835 | ₩198,142 | ₩192,388 | ₩192,911 | -1.49% | 170만 |
|---|
| 2026.04.27 | ₩195,164 | ₩197,927 | ₩193,689 | ₩196,438 | +0.65% | 152.4만 |
|---|
| 2026.04.24 | ₩198,061 | ₩199,429 | ₩195,379 | ₩195,660 | -1.21% | 118.7만 |
|---|
| 2026.04.23 | ₩199,281 | ₩201,132 | ₩194,078 | ₩196,411 | -1.44% | 135.8만 |
|---|
| 2026.04.22 | ₩203,238 | ₩204,753 | ₩195,178 | ₩196,036 | -3.54% | 205.5만 |
|---|
| 2026.04.21 | ₩205,075 | ₩206,993 | ₩198,705 | ₩201,843 | -1.58% | 254.7만 |
|---|
| 2026.04.20 | ₩208,120 | ₩209,756 | ₩204,780 | ₩206,014 | -1.01% | 166.4만 |
|---|
| 2026.04.17 | ₩207,959 | ₩212,653 | ₩205,585 | ₩209,018 | +0.51% | 236.8만 |
|---|
| 2026.04.16 | ₩203,117 | ₩203,922 | ₩199,992 | ₩202,098 | -0.50% | 143.8만 |
|---|
| 2026.04.15 | ₩200,877 | ₩204,418 | ₩200,810 | ₩203,010 | +1.06% | 133.6만 |
|---|
| 2026.04.14 | ₩202,205 | ₩205,545 | ₩201,803 | ₩202,339 | +0.07% | 145.1만 |
|---|
| 2026.04.13 | ₩199,751 | ₩201,950 | ₩198,088 | ₩201,132 | +0.69% | 149.1만 |
|---|
| 2026.04.10 | ₩204,834 | ₩205,759 | ₩198,463 | ₩201,575 | -1.59% | 133.9만 |
|---|
| 2026.04.09 | ₩201,307 | ₩207,181 | ₩200,193 | ₩204,686 | +1.68% | 137.3만 |
|---|
| 2026.04.08 | ₩197,256 | ₩204,016 | ₩197,256 | ₩201,937 | +2.37% | 194.5만 |
|---|
| 2026.04.07 | ₩190,041 | ₩191,181 | ₩185,347 | ₩188,029 | -1.06% | 170.9만 |
|---|
| 2026.04.06 | ₩187,882 | ₩192,871 | ₩187,828 | ₩192,723 | +2.58% | 156.8만 |
|---|
| 2026.04.02 | ₩187,426 | ₩194,735 | ₩186,594 | ₩189,370 | +1.04% | 118.4만 |
|---|
| 2026.04.01 | ₩191,409 | ₩195,835 | ₩189,625 | ₩193,595 | +1.14% | 169.7만 |
|---|
| 2026.03.31 | ₩187,345 | ₩191,865 | ₩185,387 | ₩189,250 | +1.02% | 178.3만 |
|---|
| 2026.03.30 | ₩189,049 | ₩189,880 | ₩182,987 | ₩183,630 | -2.87% | 157.2만 |
|---|
| 2026.03.27 | ₩187,761 | ₩190,497 | ₩184,180 | ₩186,205 | -0.83% | 160.2만 |
|---|
| 2026.03.26 | ₩194,681 | ₩197,766 | ₩189,558 | ₩189,652 | -2.58% | 186.7만 |
|---|
| 2026.03.25 | ₩196,049 | ₩200,542 | ₩194,762 | ₩196,049 | 0.00% | 146.9만 |
|---|
| 2026.03.24 | ₩191,677 | ₩193,367 | ₩187,654 | ₩193,152 | +0.77% | 167만 |
|---|
| 2026.03.23 | ₩193,541 | ₩198,960 | ₩192,133 | ₩193,689 | +0.08% | 184.5만 |
|---|
| 2026.03.20 | ₩190,712 | ₩191,999 | ₩185,575 | ₩188,941 | -0.93% | 494.4만 |
|---|
| 2026.03.19 | ₩186,232 | ₩192,133 | ₩184,100 | ₩191,516 | +2.84% | 169.7만 |
|---|
| 2026.03.18 | ₩191,127 | ₩192,817 | ₩187,801 | ₩188,150 | -1.56% | 156.2만 |
|---|
| 2026.03.17 | ₩191,959 | ₩193,675 | ₩191,409 | ₩191,999 | +0.02% | 116.3만 |
|---|
| 2026.03.16 | ₩193,206 | ₩197,069 | ₩189,746 | ₩190,148 | -1.58% | 152.8만 |
|---|
| 2026.03.13 | ₩192,509 | ₩195,070 | ₩190,416 | ₩190,577 | -1.00% | 150.5만 |
|---|
| 2026.03.12 | ₩192,267 | ₩194,842 | ₩189,880 | ₩191,342 | -0.48% | 209.7만 |
|---|
| 2026.03.11 | ₩197,846 | ₩200,408 | ₩194,775 | ₩195,030 | -1.42% | 258.7만 |
|---|
| 2026.03.10 | ₩195,352 | ₩203,680 | ₩194,199 | ₩198,852 | +1.79% | 227.6만 |
|---|
| 2026.03.09 | ₩188,499 | ₩195,406 | ₩184,878 | ₩195,137 | +3.52% | 225.4만 |
|---|
| 2026.03.06 | ₩196,250 | ₩198,021 | ₩192,348 | ₩193,327 | -1.49% | 177.2만 |
|---|
| 2026.03.05 | ₩206,296 | ₩207,328 | ₩197,404 | ₩200,636 | -2.74% | 271.9만 |
|---|
| 2026.03.04 | ₩208,750 | ₩211,633 | ₩207,369 | ₩210,440 | +0.81% | 198.1만 |
|---|
| 2026.03.03 | ₩203,721 | ₩209,555 | ₩201,374 | ₩207,100 | +1.66% | 202.4만 |
|---|
| 2026.03.02 | ₩203,667 | ₩210,882 | ₩202,044 | ₩209,783 | +3.00% | 225.9만 |
|---|
| 2026.02.27 | ₩211,620 | ₩212,170 | ₩206,872 | ₩208,509 | -1.47% | 305.7만 |
|---|
| 2026.02.26 | ₩213,940 | ₩217,226 | ₩213,377 | ₩215,241 | +0.61% | 302.7만 |
|---|
| 2026.02.25 | ₩207,690 | ₩210,561 | ₩206,081 | ₩210,453 | +1.33% | 229.5만 |
|---|
| 2026.02.24 | ₩204,659 | ₩208,938 | ₩203,788 | ₩207,221 | +1.25% | 166.9만 |
|---|
| 2026.02.23 | ₩206,671 | ₩208,281 | ₩200,690 | ₩205,156 | -0.73% | 242.3만 |
|---|
| 2026.02.20 | ₩203,613 | ₩211,781 | ₩202,527 | ₩210,681 | +3.47% | 229.1만 |
|---|
| 2026.02.19 | ₩206,363 | ₩207,302 | ₩203,452 | ₩204,257 | -1.02% | 132.7만 |
|---|
| 2026.02.18 | ₩204,512 | ₩209,273 | ₩203,318 | ₩207,878 | +1.65% | 161.1만 |
|---|
| 2026.02.17 | ₩206,537 | ₩210,292 | ₩203,707 | ₩206,336 | -0.10% | 206.6만 |
|---|
| 2026.02.13 | ₩207,194 | ₩208,562 | ₩201,173 | ₩206,269 | -0.45% | 293.8만 |
|---|
| 2026.02.12 | ₩208,884 | ₩212,277 | ₩203,520 | ₩204,740 | -1.98% | 240.1만 |
|---|
| 2026.02.11 | ₩209,944 | ₩212,170 | ₩205,424 | ₩207,436 | -1.19% | 334.1만 |
|---|
| 2026.02.10 | ₩208,710 | ₩210,561 | ₩203,573 | ₩205,437 | -1.57% | 297.9만 |
|---|
| 2026.02.09 | ₩203,171 | ₩208,187 | ₩200,421 | ₩207,409 | +2.09% | 290.4만 |
|---|
| 2026.02.06 | ₩195,043 | ₩205,370 | ₩193,635 | ₩203,989 | +4.59% | 325만 |
|---|
| 2026.02.05 | ₩184,851 | ₩195,030 | ₩179,862 | ₩192,039 | +3.89% | 651.4만 |
|---|
| 2026.02.04 | ₩171,573 | ₩175,275 | ₩166,718 | ₩174,242 | +1.56% | 447.8만 |
|---|
| 2026.02.03 | ₩175,074 | ₩175,691 | ₩169,065 | ₩170,366 | -2.69% | 192.6만 |
|---|
| 2026.02.02 | ₩170,876 | ₩173,947 | ₩168,167 | ₩173,907 | +1.77% | 278.4만 |
|---|
| 2026.01.30 | ₩168,878 | ₩172,485 | ₩168,878 | ₩170,205 | +0.79% | 191.2만 |
|---|
| 2026.01.29 | ₩169,320 | ₩172,271 | ₩168,328 | ₩170,769 | +0.86% | 163.4만 |
|---|
| 2026.01.28 | ₩172,914 | ₩172,995 | ₩167,308 | ₩168,985 | -2.27% | 188.2만 |
|---|
| 2026.01.27 | ₩170,876 | ₩172,619 | ₩168,435 | ₩171,050 | +0.10% | 194만 |
|---|
| 2026.01.26 | ₩173,438 | ₩174,886 | ₩168,985 | ₩169,226 | -2.43% | 220.7만 |
|---|
| 2026.01.23 | ₩173,223 | ₩175,114 | ₩171,949 | ₩174,403 | +0.68% | 203.4만 |
|---|
| 2026.01.22 | ₩177,890 | ₩178,775 | ₩172,593 | ₩173,706 | -2.35% | 278.7만 |
|---|
| 2026.01.21 | ₩175,811 | ₩178,386 | ₩174,363 | ₩177,354 | +0.88% | 197.4만 |
|---|
| 2026.01.20 | ₩173,196 | ₩179,339 | ₩171,882 | ₩173,223 | +0.02% | 281만 |
|---|
| 2026.01.16 | ₩177,729 | ₩179,164 | ₩175,235 | ₩175,275 | -1.38% | 221.5만 |
|---|
| 2026.01.15 | ₩179,097 | ₩182,356 | ₩177,649 | ₩178,453 | -0.36% | 175.7만 |
|---|
| 2026.01.14 | ₩178,909 | ₩180,210 | ₩177,273 | ₩178,601 | -0.17% | 179.2만 |
|---|
| 2026.01.13 | ₩178,762 | ₩181,927 | ₩177,917 | ₩180,224 | +0.82% | 255.6만 |
|---|
| 2026.01.12 | ₩178,775 | ₩181,136 | ₩176,308 | ₩179,312 | +0.30% | 155.6만 |
|---|
| 2026.01.09 | ₩179,768 | ₩182,450 | ₩178,520 | ₩180,184 | +0.23% | 166.9만 |
|---|
| 2026.01.08 | ₩175,530 | ₩180,009 | ₩174,095 | ₩179,070 | +2.02% | 209.8만 |
|---|
| 2026.01.07 | ₩177,769 | ₩178,990 | ₩174,162 | ₩175,650 | -1.19% | 210.5만 |
|---|
| 2026.01.06 | ₩171,976 | ₩179,701 | ₩171,748 | ₩178,614 | +3.86% | 328.2만 |
|---|
| 2026.01.05 | ₩173,880 | ₩175,288 | ₩171,761 | ₩172,378 | -0.86% | 290.7만 |
|---|
| 2026.01.02 | ₩173,303 | ₩174,336 | ₩170,527 | ₩173,102 | -0.12% | 194.3만 |
|---|
| 2025.12.31 | ₩173,840 | ₩173,974 | ₩171,225 | ₩171,359 | -1.43% | 130.3만 |
|---|
| 2025.12.30 | ₩175,396 | ₩175,543 | ₩172,807 | ₩173,719 | -0.96% | 187.9만 |
|---|
| 2025.12.29 | ₩173,585 | ₩176,066 | ₩173,022 | ₩174,805 | +0.70% | 193만 |
|---|
| 2025.12.26 | ₩174,376 | ₩176,227 | ₩174,376 | ₩176,093 | +0.98% | 170.9만 |
|---|
| 2025.12.24 | ₩173,961 | ₩175,597 | ₩173,022 | ₩174,618 | +0.38% | 77.6만 |
|---|
| 2025.12.23 | ₩173,089 | ₩174,725 | ₩172,995 | ₩173,598 | +0.29% | 270.6만 |
|---|
| 2025.12.22 | ₩169,883 | ₩173,813 | ₩167,899 | ₩172,968 | +1.82% | 258.6만 |
|---|
| 2025.12.19 | ₩167,510 | ₩169,857 | ₩166,329 | ₩168,207 | +0.42% | 595.7만 |
|---|
| 2025.12.18 | ₩166,088 | ₩171,050 | ₩165,230 | ₩168,180 | +1.26% | 385.3만 |
|---|
| 2025.12.17 | ₩166,303 | ₩166,598 | ₩163,634 | ₩163,875 | -1.46% | 237.3만 |
|---|
| 2025.12.16 | ₩166,303 | ₩166,973 | ₩163,553 | ₩165,082 | -0.73% | 235.4만 |
|---|
| 2025.12.15 | ₩166,303 | ₩168,623 | ₩164,760 | ₩165,739 | -0.34% | 273.4만 |
|---|
| 2025.12.12 | ₩166,557 | ₩167,885 | ₩162,440 | ₩165,243 | -0.79% | 283.2만 |
|---|
| 2025.12.11 | ₩157,505 | ₩165,699 | ₩156,941 | ₩165,619 | +5.15% | 312.1만 |
|---|
| 2025.12.10 | ₩158,148 | ₩158,913 | ₩153,414 | ₩157,894 | -0.16% | 394.8만 |
|---|
| 2025.12.09 | ₩156,338 | ₩159,490 | ₩155,936 | ₩158,537 | +1.41% | 298.3만 |
|---|
| 2025.12.08 | ₩155,573 | ₩158,886 | ₩154,916 | ₩157,277 | +1.09% | 349.2만 |
|---|
| 2025.12.05 | ₩154,031 | ₩156,150 | ₩153,629 | ₩155,976 | +1.26% | 212.5만 |
|---|
| 2025.12.04 | ₩148,747 | ₩155,064 | ₩148,573 | ₩154,313 | +3.74% | 338.2만 |
|---|
| 2025.12.03 | ₩147,661 | ₩151,684 | ₩147,419 | ₩150,102 | +1.65% | 226.9만 |
|---|
| 2025.12.02 | ₩150,772 | ₩152,019 | ₩145,676 | ₩146,534 | -2.81% | 324.4만 |
|---|
| 2025.12.01 | ₩145,475 | ₩150,879 | ₩144,831 | ₩150,343 | +3.35% | 290만 |
|---|
| 2025.11.28 | ₩148,720 | ₩148,962 | ₩146,373 | ₩146,561 | -1.45% | 97.6만 |
|---|
| 2025.11.26 | ₩145,220 | ₩149,967 | ₩144,844 | ₩148,465 | +2.23% | 227.4만 |
|---|
| 2025.11.25 | ₩140,982 | ₩145,770 | ₩140,150 | ₩144,415 | +2.44% | 326.9만 |
|---|
| 2025.11.24 | ₩141,827 | ₩145,407 | ₩140,432 | ₩141,746 | -0.06% | 619만 |
|---|
| 2025.11.21 | ₩137,656 | ₩143,060 | ₩134,745 | ₩141,143 | +2.53% | 358.3만 |
|---|
| 2025.11.20 | ₩142,564 | ₩143,584 | ₩136,770 | ₩137,039 | -3.88% | 338만 |
|---|
| 2025.11.19 | ₩138,380 | ₩141,438 | ₩137,709 | ₩140,029 | +1.19% | 483.2만 |
|---|
| 2025.11.18 | ₩135,362 | ₩138,889 | ₩134,651 | ₩138,514 | +2.33% | 285.6만 |
|---|
| 2025.11.17 | ₩136,127 | ₩136,797 | ₩134,423 | ₩136,449 | +0.24% | 324.7만 |
|---|
| 2025.11.14 | ₩133,096 | ₩138,246 | ₩132,787 | ₩136,006 | +2.19% | 286만 |
|---|
| 2025.11.13 | ₩139,252 | ₩139,614 | ₩134,115 | ₩135,134 | -2.96% | 283.5만 |
|---|
| 2025.11.12 | ₩138,675 | ₩141,867 | ₩137,629 | ₩139,453 | +0.56% | 322.2만 |
|---|
| 2025.11.11 | ₩140,754 | ₩142,202 | ₩136,744 | ₩136,851 | -2.77% | 306만 |
|---|
| 2025.11.10 | ₩140,620 | ₩142,296 | ₩139,922 | ₩142,269 | +1.17% | 360.8만 |
|---|
| 2025.11.07 | ₩132,774 | ₩139,520 | ₩132,774 | ₩139,050 | +4.73% | 667.1만 |
|---|
| 2025.11.06 | ₩126,873 | ₩134,517 | ₩124,727 | ₩132,519 | +4.45% | 813.6만 |
|---|
| 2025.11.05 | ₩142,403 | ₩147,473 | ₩141,210 | ₩146,601 | +2.95% | 414.6만 |
|---|
| 2025.11.04 | ₩140,821 | ₩144,616 | ₩140,351 | ₩142,685 | +1.32% | 299.1만 |
|---|
| 2025.11.03 | ₩146,454 | ₩147,527 | ₩139,614 | ₩142,604 | -2.63% | 434.9만 |
|---|
| 2025.10.31 | ₩149,699 | ₩151,094 | ₩146,869 | ₩147,285 | -1.61% | 321.6만 |
|---|
| 2025.10.30 | ₩150,276 | ₩151,858 | ₩147,540 | ₩149,364 | -0.61% | 320.7만 |
|---|
| 2025.10.29 | ₩151,107 | ₩152,837 | ₩149,646 | ₩151,443 | +0.22% | 271.5만 |
|---|
| 2025.10.28 | ₩153,186 | ₩154,353 | ₩151,081 | ₩151,697 | -0.97% | 239.8만 |
|---|
| 2025.10.27 | ₩156,083 | ₩156,083 | ₩151,094 | ₩154,192 | -1.21% | 296만 |
|---|
| 2025.10.24 | ₩154,152 | ₩155,614 | ₩152,717 | ₩153,843 | -0.20% | 146.6만 |
|---|
| 2025.10.23 | ₩153,937 | ₩156,110 | ₩153,119 | ₩154,098 | +0.10% | 228.9만 |
|---|
| 2025.10.22 | ₩157,169 | ₩158,859 | ₩153,146 | ₩154,675 | -1.59% | 246.1만 |
|---|
| 2025.10.21 | ₩158,081 | ₩158,189 | ₩155,573 | ₩157,102 | -0.62% | 209.2만 |
|---|
| 2025.10.20 | ₩157,773 | ₩157,920 | ₩155,345 | ₩156,029 | -1.11% | 144.2만 |
|---|
| 2025.10.17 | ₩155,131 | ₩157,317 | ₩154,366 | ₩156,673 | +0.99% | 190.9만 |
|---|
| 2025.10.16 | ₩157,491 | ₩158,765 | ₩155,144 | ₩156,257 | -0.78% | 143.2만 |
|---|
| 2025.10.15 | ₩157,250 | ₩159,007 | ₩155,694 | ₩156,499 | -0.48% | 259.4만 |
|---|
| 2025.10.14 | ₩151,081 | ₩157,330 | ₩149,337 | ₩155,922 | +3.20% | 200.5만 |
|---|
| 2025.10.13 | ₩149,874 | ₩153,629 | ₩149,364 | ₩152,972 | +2.07% | 256.3만 |
|---|
| 2025.10.10 | ₩151,469 | ₩151,657 | ₩145,032 | ₩145,139 | -4.18% | 223.1만 |
|---|