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 | ₩155,215 | ₩156,313 | ₩152,776 | ₩155,764 | +0.35% | 196.2만 |
| 2026.10.08 | ₩150,364 | ₩155,898 | ₩150,364 | ₩155,201 | +3.22% | 284.7만 |
| 2026.10.07 | ₩154,116 | ₩155,121 | ₩151,141 | ₩151,985 | -1.38% | 228.4만 |
| 2026.10.06 | ₩156,434 | ₩156,514 | ₩154,236 | ₩156,447 | +0.01% | 251.7만 |
| 2026.10.05 | ₩158,323 | ₩160,012 | ₩155,965 | ₩156,715 | -1.02% | 249.6만 |
| 2026.10.02 | ₩159,784 | ₩160,280 | ₩156,394 | ₩158,283 | -0.94% | 363.9만 |
| 2026.10.01 | ₩154,679 | ₩159,864 | ₩153,245 | ₩159,784 | +3.30% | 329.7만 |
| 2026.09.30 | ₩153,392 | ₩155,523 | ₩152,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,156 |
| +0.50% |
| 389.1만 |
| 2026.09.29 | ₩152,977 | ₩154,223 | ₩150,605 | ₩152,923 | -0.04% | 262.5만 |
|---|
| 2026.09.28 | ₩151,342 | ₩153,553 | ₩150,846 | ₩152,025 | +0.45% | 250.1만 |
|---|
| 2026.09.25 | ₩149,466 | ₩152,642 | ₩149,466 | ₩152,601 | +2.10% | 189.1만 |
|---|
| 2026.09.24 | ₩148,072 | ₩151,395 | ₩148,072 | ₩150,243 | +1.47% | 181.8만 |
|---|
| 2026.09.23 | ₩149,895 | ₩151,060 | ₩147,603 | ₩148,086 | -1.21% | 238.6만 |
|---|
| 2026.09.22 | ₩153,727 | ₩154,102 | ₩147,121 | ₩150,873 | -1.86% | 365.7만 |
|---|
| 2026.09.21 | ₩155,134 | ₩155,148 | ₩151,060 | ₩151,516 | -2.33% | 371.8만 |
|---|
| 2026.09.18 | ₩155,040 | ₩155,416 | ₩153,084 | ₩154,102 | -0.61% | 770.7만 |
|---|
| 2026.09.17 | ₩161,807 | ₩161,807 | ₩155,228 | ₩155,496 | -3.90% | 246.3만 |
|---|
| 2026.09.16 | ₩159,677 | ₩162,357 | ₩157,627 | ₩158,042 | -1.02% | 290만 |
|---|
| 2026.09.15 | ₩157,466 | ₩158,163 | ₩154,906 | ₩156,930 | -0.34% | 243.7만 |
|---|
| 2026.09.14 | ₩159,047 | ₩159,409 | ₩157,560 | ₩158,002 | -0.66% | 237.4만 |
|---|
| 2026.09.11 | ₩157,720 | ₩158,859 | ₩154,142 | ₩158,779 | +0.67% | 233.5만 |
|---|
| 2026.09.10 | ₩152,883 | ₩157,131 | ₩150,230 | ₩155,268 | +1.56% | 318.1만 |
|---|
| 2026.09.09 | ₩156,514 | ₩157,519 | ₩152,186 | ₩152,374 | -2.65% | 548.4만 |
|---|
| 2026.09.08 | ₩163,469 | ₩165,559 | ₩156,648 | ₩157,560 | -3.62% | 345.8만 |
|---|
| 2026.09.04 | ₩163,482 | ₩166,846 | ₩163,389 | ₩163,670 | +0.11% | 289.6만 |
|---|
| 2026.09.03 | ₩166,846 | ₩167,770 | ₩163,268 | ₩164,286 | -1.53% | 285.9만 |
|---|
| 2026.09.02 | ₩164,662 | ₩166,819 | ₩163,563 | ₩165,010 | +0.21% | 294만 |
|---|
| 2026.09.01 | ₩162,652 | ₩165,653 | ₩161,218 | ₩163,670 | +0.63% | 301만 |
|---|
| 2026.08.31 | ₩167,503 | ₩167,905 | ₩163,322 | ₩165,345 | -1.29% | 408.3만 |
|---|
| 2026.08.28 | ₩166,846 | ₩168,668 | ₩165,010 | ₩168,159 | +0.79% | 353.4만 |
|---|
| 2026.08.27 | ₩172,863 | ₩173,131 | ₩164,662 | ₩165,144 | -4.47% | 395.7만 |
|---|
| 2026.08.26 | ₩174,698 | ₩175,261 | ₩173,573 | ₩174,538 | -0.09% | 483.8만 |
|---|
| 2026.08.25 | ₩177,352 | ₩177,392 | ₩174,069 | ₩174,363 | -1.68% | 229.8만 |
|---|
| 2026.08.24 | ₩174,497 | ₩178,196 | ₩174,457 | ₩177,097 | +1.49% | 390.2만 |
|---|
| 2026.08.21 | ₩175,208 | ₩176,038 | ₩173,559 | ₩174,430 | -0.44% | 338.1만 |
|---|
| 2026.08.20 | ₩174,712 | ₩175,516 | ₩171,442 | ₩173,961 | -0.43% | 406.9만 |
|---|
| 2026.08.19 | ₩176,883 | ₩180,809 | ₩175,529 | ₩176,507 | -0.21% | 278.3만 |
|---|
| 2026.08.18 | ₩173,479 | ₩181,372 | ₩173,198 | ₩177,231 | +2.16% | 418.4만 |
|---|
| 2026.08.17 | ₩171,925 | ₩174,203 | ₩170,116 | ₩172,889 | +0.56% | 461.5만 |
|---|
| 2026.08.14 | ₩171,456 | ₩174,042 | ₩169,030 | ₩172,836 | +0.81% | 554.1만 |
|---|
| 2026.08.13 | ₩177,821 | ₩181,948 | ₩171,228 | ₩172,045 | -3.25% | 853.4만 |
|---|
| 2026.08.12 | ₩215,649 | ₩215,649 | ₩204,500 | ₩206,015 | -4.47% | 380.1만 |
|---|
| 2026.08.11 | ₩219,482 | ₩220,460 | ₩211,830 | ₩215,127 | -1.98% | 393.2만 |
|---|
| 2026.08.10 | ₩216,440 | ₩220,835 | ₩213,639 | ₩220,808 | +2.02% | 248.9만 |
|---|
| 2026.08.07 | ₩218,557 | ₩218,959 | ₩214,216 | ₩217,566 | -0.45% | 222.5만 |
|---|
| 2026.08.06 | ₩215,529 | ₩219,683 | ₩213,907 | ₩217,083 | +0.72% | 200.4만 |
|---|
| 2026.08.05 | ₩210,638 | ₩216,520 | ₩209,794 | ₩213,278 | +1.25% | 180.1만 |
|---|
| 2026.08.04 | ₩206,162 | ₩211,214 | ₩206,162 | ₩209,003 | +1.38% | 165만 |
|---|
| 2026.08.03 | ₩207,703 | ₩210,517 | ₩205,639 | ₩208,547 | +0.41% | 166만 |
|---|
| 2026.07.31 | ₩207,113 | ₩207,180 | ₩203,000 | ₩204,179 | -1.42% | 175만 |
|---|
| 2026.07.30 | ₩202,129 | ₩204,594 | ₩200,038 | ₩204,460 | +1.15% | 144.1만 |
|---|
| 2026.07.29 | ₩198,135 | ₩203,040 | ₩197,693 | ₩201,150 | +1.52% | 277.7만 |
|---|
| 2026.07.28 | ₩200,145 | ₩202,651 | ₩196,487 | ₩202,209 | +1.03% | 217.7만 |
|---|
| 2026.07.27 | ₩193,057 | ₩197,774 | ₩191,516 | ₩197,559 | +2.33% | 200만 |
|---|
| 2026.07.24 | ₩186,611 | ₩191,542 | ₩184,199 | ₩191,087 | +2.40% | 148.6만 |
|---|
| 2026.07.23 | ₩188,983 | ₩192,360 | ₩185,834 | ₩186,437 | -1.35% | 167.5만 |
|---|
| 2026.07.22 | ₩189,680 | ₩192,775 | ₩187,455 | ₩192,601 | +1.54% | 203.5만 |
|---|
| 2026.07.21 | ₩192,641 | ₩192,641 | ₩188,286 | ₩190,497 | -1.11% | 165.6만 |
|---|
| 2026.07.20 | ₩188,541 | ₩192,145 | ₩187,630 | ₩189,104 | +0.30% | 226.5만 |
|---|
| 2026.07.17 | ₩189,452 | ₩193,110 | ₩188,688 | ₩189,559 | +0.06% | 232.4만 |
|---|
| 2026.07.16 | ₩187,603 | ₩196,675 | ₩185,941 | ₩193,217 | +2.99% | 412.4만 |
|---|
| 2026.07.15 | ₩183,650 | ₩189,439 | ₩183,650 | ₩187,951 | +2.34% | 237만 |
|---|
| 2026.07.14 | ₩184,668 | ₩185,780 | ₩180,943 | ₩181,385 | -1.78% | 242.4만 |
|---|
| 2026.07.13 | ₩187,455 | ₩188,594 | ₩181,023 | ₩182,417 | -2.69% | 310.5만 |
|---|
| 2026.07.10 | ₩187,804 | ₩190,671 | ₩186,558 | ₩188,581 | +0.41% | 141.3만 |
|---|
| 2026.07.09 | ₩187,603 | ₩189,800 | ₩183,583 | ₩187,509 | -0.05% | 201.1만 |
|---|
| 2026.07.08 | ₩192,882 | ₩194,276 | ₩186,316 | ₩187,790 | -2.64% | 259만 |
|---|
| 2026.07.07 | ₩196,032 | ₩197,921 | ₩192,253 | ₩196,045 | +0.01% | 242.8만 |
|---|
| 2026.07.06 | ₩196,420 | ₩197,425 | ₩190,779 | ₩194,960 | -0.74% | 162.6만 |
|---|
| 2026.07.02 | ₩194,866 | ₩199,770 | ₩191,435 | ₩193,244 | -0.83% | 270.6만 |
|---|
| 2026.07.01 | ₩194,812 | ₩197,439 | ₩192,253 | ₩192,949 | -0.96% | 241만 |
|---|
| 2026.06.30 | ₩194,303 | ₩199,087 | ₩193,030 | ₩196,152 | +0.95% | 317.1만 |
|---|
| 2026.06.29 | ₩193,365 | ₩198,537 | ₩191,475 | ₩196,393 | +1.57% | 273.4만 |
|---|
| 2026.06.26 | ₩193,847 | ₩199,368 | ₩192,789 | ₩195,643 | +0.93% | 637.1만 |
|---|
| 2026.06.25 | ₩202,088 | ₩202,638 | ₩193,713 | ₩195,643 | -3.19% | 289.5만 |
|---|
| 2026.06.24 | ₩201,057 | ₩204,139 | ₩199,985 | ₩200,668 | -0.19% | 201.8만 |
|---|
| 2026.06.23 | ₩198,752 | ₩202,490 | ₩195,563 | ₩201,713 | +1.49% | 275.6만 |
|---|
| 2026.06.22 | ₩194,209 | ₩200,427 | ₩191,891 | ₩199,931 | +2.95% | 299.2만 |
|---|
| 2026.06.18 | ₩198,604 | ₩200,896 | ₩191,636 | ₩192,293 | -3.18% | 586.1만 |
|---|
| 2026.06.17 | ₩199,985 | ₩204,567 | ₩195,268 | ₩195,469 | -2.26% | 224.7만 |
|---|
| 2026.06.16 | ₩203,013 | ₩205,921 | ₩199,784 | ₩200,186 | -1.39% | 234.3만 |
|---|
| 2026.06.15 | ₩201,177 | ₩210,035 | ₩200,976 | ₩202,330 | +0.57% | 355.9만 |
|---|
| 2026.06.12 | ₩200,775 | ₩201,740 | ₩195,737 | ₩197,546 | -1.61% | 203.2만 |
|---|
| 2026.06.11 | ₩190,993 | ₩194,852 | ₩189,372 | ₩194,826 | +2.01% | 217.4만 |
|---|
| 2026.06.10 | ₩192,869 | ₩195,321 | ₩187,831 | ₩188,836 | -2.09% | 300.8만 |
|---|
| 2026.06.09 | ₩191,636 | ₩197,532 | ₩190,698 | ₩195,134 | +1.83% | 238만 |
|---|
| 2026.06.08 | ₩188,367 | ₩191,489 | ₩185,941 | ₩188,809 | +0.23% | 336.3만 |
|---|
| 2026.06.05 | ₩185,405 | ₩188,688 | ₩183,074 | ₩187,737 | +1.26% | 312.8만 |
|---|
| 2026.06.04 | ₩186,357 | ₩188,862 | ₩183,060 | ₩188,233 | +1.01% | 329.6만 |
|---|
| 2026.06.03 | ₩183,784 | ₩187,147 | ₩181,546 | ₩187,080 | +1.79% | 244.8만 |
|---|
| 2026.06.02 | ₩185,660 | ₩188,434 | ₩184,427 | ₩185,794 | +0.07% | 228.1만 |
|---|
| 2026.06.01 | ₩194,919 | ₩194,919 | ₩184,373 | ₩186,008 | -4.57% | 217.3만 |
|---|
| 2026.05.29 | ₩195,187 | ₩196,434 | ₩192,789 | ₩194,919 | -0.14% | 325.2만 |
|---|
| 2026.05.28 | ₩184,414 | ₩195,053 | ₩183,435 | ₩194,826 | +5.65% | 221.1만 |
|---|
| 2026.05.27 | ₩188,286 | ₩192,949 | ₩185,968 | ₩186,035 | -1.20% | 162.4만 |
|---|
| 2026.05.26 | ₩188,005 | ₩189,707 | ₩186,129 | ₩188,434 | +0.23% | 153.3만 |
|---|
| 2026.05.22 | ₩188,286 | ₩188,568 | ₩185,043 | ₩185,579 | -1.44% | 132.1만 |
|---|
| 2026.05.21 | ₩182,028 | ₩188,005 | ₩180,085 | ₩186,410 | +2.41% | 265.8만 |
|---|
| 2026.05.20 | ₩178,544 | ₩182,859 | ₩175,958 | ₩181,961 | +1.91% | 303.8만 |
|---|
| 2026.05.19 | ₩174,404 | ₩177,995 | ₩172,970 | ₩176,387 | +1.14% | 212.8만 |
|---|
| 2026.05.18 | ₩175,489 | ₩181,184 | ₩172,273 | ₩175,770 | +0.16% | 292.7만 |
|---|
| 2026.05.15 | ₩172,675 | ₩175,060 | ₩172,166 | ₩173,291 | +0.36% | 289.7만 |
|---|
| 2026.05.14 | ₩178,383 | ₩180,876 | ₩174,203 | ₩174,524 | -2.16% | 236.7만 |
|---|
| 2026.05.13 | ₩176,976 | ₩179,951 | ₩174,712 | ₩177,821 | +0.48% | 419.7만 |
|---|
| 2026.05.12 | ₩176,883 | ₩177,553 | ₩171,978 | ₩176,521 | -0.20% | 294.3만 |
|---|
| 2026.05.11 | ₩180,956 | ₩183,811 | ₩176,909 | ₩178,678 | -1.26% | 318.5만 |
|---|
| 2026.05.08 | ₩180,849 | ₩186,906 | ₩177,084 | ₩178,866 | -1.10% | 431.6만 |
|---|
| 2026.05.07 | ₩181,385 | ₩187,603 | ₩172,541 | ₩174,899 | -3.58% | 645.7만 |
|---|
| 2026.05.06 | ₩195,161 | ₩200,078 | ₩195,027 | ₩199,435 | +2.19% | 339.8만 |
|---|
| 2026.05.05 | ₩188,836 | ₩191,435 | ₩186,477 | ₩189,465 | +0.33% | 213.4만 |
|---|
| 2026.05.04 | ₩190,390 | ₩191,194 | ₩186,625 | ₩187,254 | -1.65% | 144.5만 |
|---|
| 2026.05.01 | ₩194,638 | ₩194,678 | ₩190,953 | ₩191,274 | -1.73% | 144만 |
|---|
| 2026.04.30 | ₩191,636 | ₩195,040 | ₩191,140 | ₩194,356 | +1.42% | 145.2만 |
|---|
| 2026.04.29 | ₩190,725 | ₩192,507 | ₩189,613 | ₩189,747 | -0.51% | 168만 |
|---|
| 2026.04.28 | ₩195,670 | ₩197,975 | ₩192,226 | ₩192,748 | -1.49% | 170만 |
|---|
| 2026.04.27 | ₩195,000 | ₩197,760 | ₩193,526 | ₩196,273 | +0.65% | 152.4만 |
|---|
| 2026.04.24 | ₩197,894 | ₩199,261 | ₩195,214 | ₩195,496 | -1.21% | 118.7만 |
|---|
| 2026.04.23 | ₩199,114 | ₩200,963 | ₩193,914 | ₩196,246 | -1.44% | 135.8만 |
|---|
| 2026.04.22 | ₩203,067 | ₩204,581 | ₩195,013 | ₩195,871 | -3.54% | 205.5만 |
|---|
| 2026.04.21 | ₩204,902 | ₩206,819 | ₩198,537 | ₩201,673 | -1.58% | 254.7만 |
|---|
| 2026.04.20 | ₩207,944 | ₩209,579 | ₩204,608 | ₩205,840 | -1.01% | 166.4만 |
|---|
| 2026.04.17 | ₩207,783 | ₩212,474 | ₩205,412 | ₩208,842 | +0.51% | 236.8만 |
|---|
| 2026.04.16 | ₩202,946 | ₩203,750 | ₩199,824 | ₩201,928 | -0.50% | 143.8만 |
|---|
| 2026.04.15 | ₩200,708 | ₩204,246 | ₩200,641 | ₩202,839 | +1.06% | 133.6만 |
|---|
| 2026.04.14 | ₩202,035 | ₩205,371 | ₩201,633 | ₩202,169 | +0.07% | 145.1만 |
|---|
| 2026.04.13 | ₩199,583 | ₩201,780 | ₩197,921 | ₩200,963 | +0.69% | 149.1만 |
|---|
| 2026.04.10 | ₩204,661 | ₩205,586 | ₩198,296 | ₩201,405 | -1.59% | 133.9만 |
|---|
| 2026.04.09 | ₩201,137 | ₩207,006 | ₩200,025 | ₩204,514 | +1.68% | 137.3만 |
|---|
| 2026.04.08 | ₩197,090 | ₩203,844 | ₩197,090 | ₩201,767 | +2.37% | 194.5만 |
|---|
| 2026.04.07 | ₩189,881 | ₩191,020 | ₩185,191 | ₩187,871 | -1.06% | 170.9만 |
|---|
| 2026.04.06 | ₩187,723 | ₩192,708 | ₩187,670 | ₩192,561 | +2.58% | 156.8만 |
|---|
| 2026.04.02 | ₩187,268 | ₩194,571 | ₩186,437 | ₩189,211 | +1.04% | 118.4만 |
|---|
| 2026.04.01 | ₩191,248 | ₩195,670 | ₩189,465 | ₩193,432 | +1.14% | 169.7만 |
|---|
| 2026.03.31 | ₩187,187 | ₩191,703 | ₩185,231 | ₩189,090 | +1.02% | 178.3만 |
|---|
| 2026.03.30 | ₩188,889 | ₩189,720 | ₩182,832 | ₩183,476 | -2.87% | 157.2만 |
|---|
| 2026.03.27 | ₩187,603 | ₩190,336 | ₩184,025 | ₩186,048 | -0.83% | 160.2만 |
|---|
| 2026.03.26 | ₩194,517 | ₩197,599 | ₩189,398 | ₩189,492 | -2.58% | 186.7만 |
|---|
| 2026.03.25 | ₩195,884 | ₩200,373 | ₩194,598 | ₩195,884 | 0.00% | 146.9만 |
|---|
| 2026.03.24 | ₩191,516 | ₩193,204 | ₩187,496 | ₩192,990 | +0.77% | 167만 |
|---|
| 2026.03.23 | ₩193,378 | ₩198,792 | ₩191,971 | ₩193,526 | +0.08% | 184.5만 |
|---|
| 2026.03.20 | ₩190,551 | ₩191,837 | ₩185,419 | ₩188,782 | -0.93% | 494.4만 |
|---|
| 2026.03.19 | ₩186,075 | ₩191,971 | ₩183,945 | ₩191,355 | +2.84% | 169.7만 |
|---|
| 2026.03.18 | ₩190,966 | ₩192,655 | ₩187,643 | ₩187,991 | -1.56% | 156.2만 |
|---|
| 2026.03.17 | ₩191,797 | ₩193,512 | ₩191,248 | ₩191,837 | +0.02% | 116.3만 |
|---|
| 2026.03.16 | ₩193,043 | ₩196,903 | ₩189,586 | ₩189,988 | -1.58% | 152.8만 |
|---|
| 2026.03.13 | ₩192,346 | ₩194,906 | ₩190,256 | ₩190,417 | -1.00% | 150.5만 |
|---|
| 2026.03.12 | ₩192,105 | ₩194,678 | ₩189,720 | ₩191,181 | -0.48% | 209.7만 |
|---|
| 2026.03.11 | ₩197,680 | ₩200,239 | ₩194,611 | ₩194,866 | -1.42% | 258.7만 |
|---|
| 2026.03.10 | ₩195,187 | ₩203,509 | ₩194,035 | ₩198,685 | +1.79% | 227.6만 |
|---|
| 2026.03.09 | ₩188,340 | ₩195,241 | ₩184,722 | ₩194,973 | +3.52% | 225.4만 |
|---|
| 2026.03.06 | ₩196,085 | ₩197,854 | ₩192,186 | ₩193,164 | -1.49% | 177.2만 |
|---|
| 2026.03.05 | ₩206,122 | ₩207,154 | ₩197,238 | ₩200,467 | -2.74% | 271.9만 |
|---|
| 2026.03.04 | ₩208,574 | ₩211,455 | ₩207,194 | ₩210,263 | +0.81% | 198.1만 |
|---|
| 2026.03.03 | ₩203,549 | ₩209,378 | ₩201,204 | ₩206,926 | +1.66% | 202.4만 |
|---|
| 2026.03.02 | ₩203,495 | ₩210,705 | ₩201,874 | ₩209,606 | +3.00% | 225.9만 |
|---|
| 2026.02.27 | ₩211,442 | ₩211,991 | ₩206,698 | ₩208,333 | -1.47% | 305.7만 |
|---|
| 2026.02.26 | ₩213,760 | ₩217,043 | ₩213,197 | ₩215,060 | +0.61% | 302.7만 |
|---|
| 2026.02.25 | ₩207,515 | ₩210,383 | ₩205,907 | ₩210,276 | +1.33% | 229.5만 |
|---|
| 2026.02.24 | ₩204,487 | ₩208,762 | ₩203,616 | ₩207,046 | +1.25% | 166.9만 |
|---|
| 2026.02.23 | ₩206,497 | ₩208,105 | ₩200,521 | ₩204,983 | -0.73% | 242.3만 |
|---|
| 2026.02.20 | ₩203,442 | ₩211,603 | ₩202,356 | ₩210,504 | +3.47% | 229.1만 |
|---|
| 2026.02.19 | ₩206,189 | ₩207,127 | ₩203,281 | ₩204,085 | -1.02% | 132.7만 |
|---|
| 2026.02.18 | ₩204,340 | ₩209,097 | ₩203,147 | ₩207,703 | +1.65% | 161.1만 |
|---|
| 2026.02.17 | ₩206,363 | ₩210,115 | ₩203,536 | ₩206,162 | -0.10% | 206.6만 |
|---|
| 2026.02.13 | ₩207,020 | ₩208,387 | ₩201,003 | ₩206,095 | -0.45% | 293.8만 |
|---|
| 2026.02.12 | ₩208,708 | ₩212,098 | ₩203,348 | ₩204,567 | -1.98% | 240.1만 |
|---|
| 2026.02.11 | ₩209,767 | ₩211,991 | ₩205,251 | ₩207,261 | -1.19% | 334.1만 |
|---|
| 2026.02.10 | ₩208,534 | ₩210,383 | ₩203,402 | ₩205,264 | -1.57% | 297.9만 |
|---|
| 2026.02.09 | ₩203,000 | ₩208,011 | ₩200,253 | ₩207,234 | +2.09% | 290.4만 |
|---|
| 2026.02.06 | ₩194,879 | ₩205,197 | ₩193,472 | ₩203,817 | +4.59% | 325만 |
|---|
| 2026.02.05 | ₩184,695 | ₩194,866 | ₩179,710 | ₩191,877 | +3.89% | 651.4만 |
|---|
| 2026.02.04 | ₩171,429 | ₩175,127 | ₩166,578 | ₩174,095 | +1.56% | 447.8만 |
|---|
| 2026.02.03 | ₩174,926 | ₩175,543 | ₩168,923 | ₩170,223 | -2.69% | 192.6만 |
|---|
| 2026.02.02 | ₩170,732 | ₩173,801 | ₩168,025 | ₩173,760 | +1.77% | 278.4만 |
|---|
| 2026.01.30 | ₩168,735 | ₩172,340 | ₩168,735 | ₩170,062 | +0.79% | 191.2만 |
|---|
| 2026.01.29 | ₩169,178 | ₩172,126 | ₩168,186 | ₩170,625 | +0.86% | 163.4만 |
|---|
| 2026.01.28 | ₩172,769 | ₩172,849 | ₩167,167 | ₩168,843 | -2.27% | 188.2만 |
|---|
| 2026.01.27 | ₩170,732 | ₩172,474 | ₩168,293 | ₩170,906 | +0.10% | 194만 |
|---|
| 2026.01.26 | ₩173,291 | ₩174,739 | ₩168,843 | ₩169,084 | -2.43% | 220.7만 |
|---|
| 2026.01.23 | ₩173,077 | ₩174,966 | ₩171,804 | ₩174,256 | +0.68% | 203.4만 |
|---|
| 2026.01.22 | ₩177,740 | ₩178,625 | ₩172,447 | ₩173,559 | -2.35% | 278.7만 |
|---|
| 2026.01.21 | ₩175,663 | ₩178,236 | ₩174,216 | ₩177,204 | +0.88% | 197.4만 |
|---|
| 2026.01.20 | ₩173,050 | ₩179,187 | ₩171,737 | ₩173,077 | +0.02% | 281만 |
|---|
| 2026.01.16 | ₩177,579 | ₩179,013 | ₩175,087 | ₩175,127 | -1.38% | 221.5만 |
|---|
| 2026.01.15 | ₩178,946 | ₩182,203 | ₩177,499 | ₩178,303 | -0.36% | 175.7만 |
|---|
| 2026.01.14 | ₩178,759 | ₩180,058 | ₩177,124 | ₩178,450 | -0.17% | 179.2만 |
|---|
| 2026.01.13 | ₩178,611 | ₩181,774 | ₩177,767 | ₩180,072 | +0.82% | 255.6만 |
|---|
| 2026.01.12 | ₩178,625 | ₩180,983 | ₩176,159 | ₩179,161 | +0.30% | 155.6만 |
|---|
| 2026.01.09 | ₩179,616 | ₩182,296 | ₩178,370 | ₩180,032 | +0.23% | 166.9만 |
|---|
| 2026.01.08 | ₩175,382 | ₩179,857 | ₩173,948 | ₩178,919 | +2.02% | 209.8만 |
|---|
| 2026.01.07 | ₩177,620 | ₩178,839 | ₩174,015 | ₩175,502 | -1.19% | 210.5만 |
|---|
| 2026.01.06 | ₩171,831 | ₩179,549 | ₩171,603 | ₩178,464 | +3.86% | 328.2만 |
|---|
| 2026.01.05 | ₩173,734 | ₩175,141 | ₩171,616 | ₩172,233 | -0.86% | 290.7만 |
|---|
| 2026.01.02 | ₩173,157 | ₩174,189 | ₩170,384 | ₩172,956 | -0.12% | 194.3만 |
|---|
| 2025.12.31 | ₩173,693 | ₩173,827 | ₩171,080 | ₩171,214 | -1.43% | 130.3만 |
|---|
| 2025.12.30 | ₩175,248 | ₩175,395 | ₩172,662 | ₩173,573 | -0.96% | 187.9만 |
|---|
| 2025.12.29 | ₩173,439 | ₩175,918 | ₩172,876 | ₩174,658 | +0.70% | 193만 |
|---|
| 2025.12.26 | ₩174,229 | ₩176,079 | ₩174,229 | ₩175,945 | +0.98% | 170.9만 |
|---|
| 2025.12.24 | ₩173,814 | ₩175,449 | ₩172,876 | ₩174,471 | +0.38% | 77.6만 |
|---|
| 2025.12.23 | ₩172,943 | ₩174,578 | ₩172,849 | ₩173,452 | +0.29% | 270.6만 |
|---|
| 2025.12.22 | ₩169,740 | ₩173,667 | ₩167,757 | ₩172,822 | +1.82% | 258.6만 |
|---|
| 2025.12.19 | ₩167,369 | ₩169,714 | ₩166,189 | ₩168,065 | +0.42% | 595.7만 |
|---|
| 2025.12.18 | ₩165,948 | ₩170,906 | ₩165,090 | ₩168,039 | +1.26% | 385.3만 |
|---|
| 2025.12.17 | ₩166,162 | ₩166,457 | ₩163,496 | ₩163,737 | -1.46% | 237.3만 |
|---|
| 2025.12.16 | ₩166,162 | ₩166,832 | ₩163,415 | ₩164,943 | -0.73% | 235.4만 |
|---|
| 2025.12.15 | ₩166,162 | ₩168,481 | ₩164,621 | ₩165,600 | -0.34% | 273.4만 |
|---|
| 2025.12.12 | ₩166,417 | ₩167,744 | ₩162,303 | ₩165,104 | -0.79% | 283.2만 |
|---|
| 2025.12.11 | ₩157,372 | ₩165,559 | ₩156,809 | ₩165,479 | +5.15% | 312.1만 |
|---|
| 2025.12.10 | ₩158,015 | ₩158,779 | ₩153,285 | ₩157,761 | -0.16% | 394.8만 |
|---|
| 2025.12.09 | ₩156,206 | ₩159,355 | ₩155,804 | ₩158,404 | +1.41% | 298.3만 |
|---|
| 2025.12.08 | ₩155,442 | ₩158,752 | ₩154,786 | ₩157,144 | +1.09% | 349.2만 |
|---|
| 2025.12.05 | ₩153,901 | ₩156,019 | ₩153,499 | ₩155,844 | +1.26% | 212.5만 |
|---|
| 2025.12.04 | ₩148,622 | ₩154,933 | ₩148,447 | ₩154,183 | +3.74% | 338.2만 |
|---|
| 2025.12.03 | ₩147,536 | ₩151,556 | ₩147,295 | ₩149,975 | +1.65% | 226.9만 |
|---|
| 2025.12.02 | ₩150,645 | ₩151,891 | ₩145,553 | ₩146,411 | -2.81% | 324.4만 |
|---|
| 2025.12.01 | ₩145,352 | ₩150,752 | ₩144,709 | ₩150,216 | +3.35% | 290만 |
|---|
| 2025.11.28 | ₩148,595 | ₩148,836 | ₩146,250 | ₩146,437 | -1.45% | 97.6만 |
|---|
| 2025.11.26 | ₩145,097 | ₩149,841 | ₩144,722 | ₩148,340 | +2.23% | 227.4만 |
|---|
| 2025.11.25 | ₩140,863 | ₩145,647 | ₩140,032 | ₩144,293 | +2.44% | 326.9만 |
|---|
| 2025.11.24 | ₩141,707 | ₩145,285 | ₩140,313 | ₩141,627 | -0.06% | 619만 |
|---|
| 2025.11.21 | ₩137,540 | ₩142,940 | ₩134,632 | ₩141,024 | +2.53% | 358.3만 |
|---|
| 2025.11.20 | ₩142,444 | ₩143,463 | ₩136,655 | ₩136,923 | -3.88% | 338만 |
|---|
| 2025.11.19 | ₩138,263 | ₩141,319 | ₩137,593 | ₩139,911 | +1.19% | 483.2만 |
|---|
| 2025.11.18 | ₩135,248 | ₩138,772 | ₩134,538 | ₩138,397 | +2.33% | 285.6만 |
|---|
| 2025.11.17 | ₩136,012 | ₩136,682 | ₩134,310 | ₩136,334 | +0.24% | 324.7만 |
|---|
| 2025.11.14 | ₩132,984 | ₩138,129 | ₩132,675 | ₩135,891 | +2.19% | 286만 |
|---|
| 2025.11.13 | ₩139,134 | ₩139,496 | ₩134,002 | ₩135,020 | -2.96% | 283.5만 |
|---|
| 2025.11.12 | ₩138,558 | ₩141,747 | ₩137,513 | ₩139,335 | +0.56% | 322.2만 |
|---|
| 2025.11.11 | ₩140,635 | ₩142,082 | ₩136,628 | ₩136,736 | -2.77% | 306만 |
|---|
| 2025.11.10 | ₩140,501 | ₩142,176 | ₩139,804 | ₩142,149 | +1.17% | 360.8만 |
|---|
| 2025.11.07 | ₩132,662 | ₩139,402 | ₩132,662 | ₩138,933 | +4.73% | 667.1만 |
|---|
| 2025.11.06 | ₩126,766 | ₩134,404 | ₩124,622 | ₩132,407 | +4.45% | 813.6만 |
|---|
| 2025.11.05 | ₩142,283 | ₩147,349 | ₩141,091 | ₩146,478 | +2.95% | 414.6만 |
|---|
| 2025.11.04 | ₩140,702 | ₩144,494 | ₩140,233 | ₩142,565 | +1.32% | 299.1만 |
|---|
| 2025.11.03 | ₩146,330 | ₩147,402 | ₩139,496 | ₩142,484 | -2.63% | 434.9만 |
|---|
| 2025.10.31 | ₩149,573 | ₩150,967 | ₩146,746 | ₩147,161 | -1.61% | 321.6만 |
|---|
| 2025.10.30 | ₩150,149 | ₩151,730 | ₩147,416 | ₩149,238 | -0.61% | 320.7만 |
|---|
| 2025.10.29 | ₩150,980 | ₩152,709 | ₩149,519 | ₩151,315 | +0.22% | 271.5만 |
|---|
| 2025.10.28 | ₩153,057 | ₩154,223 | ₩150,953 | ₩151,570 | -0.97% | 239.8만 |
|---|
| 2025.10.27 | ₩155,952 | ₩155,952 | ₩150,967 | ₩154,062 | -1.21% | 296만 |
|---|
| 2025.10.24 | ₩154,022 | ₩155,483 | ₩152,588 | ₩153,714 | -0.20% | 146.6만 |
|---|
| 2025.10.23 | ₩153,807 | ₩155,978 | ₩152,990 | ₩153,968 | +0.10% | 228.9만 |
|---|
| 2025.10.22 | ₩157,037 | ₩158,725 | ₩153,017 | ₩154,545 | -1.59% | 246.1만 |
|---|
| 2025.10.21 | ₩157,948 | ₩158,055 | ₩155,442 | ₩156,970 | -0.62% | 209.2만 |
|---|
| 2025.10.20 | ₩157,640 | ₩157,787 | ₩155,215 | ₩155,898 | -1.11% | 144.2만 |
|---|
| 2025.10.17 | ₩155,000 | ₩157,184 | ₩154,236 | ₩156,541 | +0.99% | 190.9만 |
|---|
| 2025.10.16 | ₩157,359 | ₩158,632 | ₩155,014 | ₩156,126 | -0.78% | 143.2만 |
|---|
| 2025.10.15 | ₩157,117 | ₩158,873 | ₩155,563 | ₩156,367 | -0.48% | 259.4만 |
|---|
| 2025.10.14 | ₩150,953 | ₩157,198 | ₩149,211 | ₩155,791 | +3.20% | 200.5만 |
|---|
| 2025.10.13 | ₩149,747 | ₩153,499 | ₩149,238 | ₩152,843 | +2.07% | 256.3만 |
|---|
| 2025.10.10 | ₩151,342 | ₩151,529 | ₩144,910 | ₩145,017 | -4.18% | 223.1만 |
|---|