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 | ₩155,344 | ₩156,444 | ₩152,903 | ₩155,894 | +0.35% | 196.2만 |
| 2026.10.08 | ₩150,489 | ₩156,028 | ₩150,489 | ₩155,331 | +3.22% | 284.7만 |
| 2026.10.07 | ₩154,245 | ₩155,250 | ₩151,267 | ₩152,112 | -1.38% | 228.4만 |
| 2026.10.06 | ₩156,565 | ₩156,645 | ₩154,365 | ₩156,578 | +0.01% | 251.7만 |
| 2026.10.05 | ₩158,456 | ₩160,146 | ₩156,095 | ₩156,846 | -1.02% | 249.6만 |
| 2026.10.02 | ₩159,918 | ₩160,414 | ₩156,524 | ₩158,415 | -0.94% | 363.9만 |
| 2026.10.01 | ₩154,808 | ₩159,998 | ₩153,373 | ₩159,918 | +3.30% | 329.7만 |
| 2026.09.30 | ₩153,520 | ₩155,653 | ₩152,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,285 |
| +0.50% |
| 389.1만 |
| 2026.09.29 | ₩153,105 | ₩154,352 | ₩150,731 | ₩153,051 | -0.04% | 262.5만 |
|---|
| 2026.09.28 | ₩151,468 | ₩153,681 | ₩150,972 | ₩152,152 | +0.45% | 250.1만 |
|---|
| 2026.09.25 | ₩149,591 | ₩152,769 | ₩149,591 | ₩152,729 | +2.10% | 189.1만 |
|---|
| 2026.09.24 | ₩148,196 | ₩151,522 | ₩148,196 | ₩150,369 | +1.47% | 181.8만 |
|---|
| 2026.09.23 | ₩150,020 | ₩151,187 | ₩147,727 | ₩148,209 | -1.21% | 238.6만 |
|---|
| 2026.09.22 | ₩153,856 | ₩154,231 | ₩147,244 | ₩150,999 | -1.86% | 365.7만 |
|---|
| 2026.09.21 | ₩155,264 | ₩155,277 | ₩151,187 | ₩151,643 | -2.33% | 371.8만 |
|---|
| 2026.09.18 | ₩155,170 | ₩155,545 | ₩153,212 | ₩154,231 | -0.61% | 770.7만 |
|---|
| 2026.09.17 | ₩161,943 | ₩161,943 | ₩155,358 | ₩155,626 | -3.90% | 246.3만 |
|---|
| 2026.09.16 | ₩159,810 | ₩162,493 | ₩157,758 | ₩158,174 | -1.02% | 290만 |
|---|
| 2026.09.15 | ₩157,597 | ₩158,295 | ₩155,036 | ₩157,061 | -0.34% | 243.7만 |
|---|
| 2026.09.14 | ₩159,180 | ₩159,542 | ₩157,691 | ₩158,134 | -0.66% | 237.4만 |
|---|
| 2026.09.11 | ₩157,852 | ₩158,992 | ₩154,271 | ₩158,912 | +0.67% | 233.5만 |
|---|
| 2026.09.10 | ₩153,011 | ₩157,262 | ₩150,355 | ₩155,398 | +1.56% | 318.1만 |
|---|
| 2026.09.09 | ₩156,645 | ₩157,651 | ₩152,313 | ₩152,501 | -2.65% | 548.4만 |
|---|
| 2026.09.08 | ₩163,606 | ₩165,698 | ₩156,779 | ₩157,691 | -3.62% | 345.8만 |
|---|
| 2026.09.04 | ₩163,619 | ₩166,985 | ₩163,525 | ₩163,807 | +0.11% | 289.6만 |
|---|
| 2026.09.03 | ₩166,985 | ₩167,911 | ₩163,404 | ₩164,424 | -1.53% | 285.9만 |
|---|
| 2026.09.02 | ₩164,799 | ₩166,959 | ₩163,700 | ₩165,148 | +0.21% | 294만 |
|---|
| 2026.09.01 | ₩162,788 | ₩165,792 | ₩161,353 | ₩163,807 | +0.63% | 301만 |
|---|
| 2026.08.31 | ₩167,643 | ₩168,045 | ₩163,458 | ₩165,483 | -1.29% | 408.3만 |
|---|
| 2026.08.28 | ₩166,985 | ₩168,809 | ₩165,148 | ₩168,300 | +0.79% | 353.4만 |
|---|
| 2026.08.27 | ₩173,007 | ₩173,275 | ₩164,799 | ₩165,282 | -4.47% | 395.7만 |
|---|
| 2026.08.26 | ₩174,844 | ₩175,408 | ₩173,718 | ₩174,683 | -0.09% | 483.8만 |
|---|
| 2026.08.25 | ₩177,500 | ₩177,540 | ₩174,214 | ₩174,509 | -1.68% | 229.8만 |
|---|
| 2026.08.24 | ₩174,643 | ₩178,345 | ₩174,603 | ₩177,245 | +1.49% | 390.2만 |
|---|
| 2026.08.21 | ₩175,354 | ₩176,186 | ₩173,704 | ₩174,576 | -0.44% | 338.1만 |
|---|
| 2026.08.20 | ₩174,858 | ₩175,663 | ₩171,585 | ₩174,107 | -0.43% | 406.9만 |
|---|
| 2026.08.19 | ₩177,030 | ₩180,960 | ₩175,676 | ₩176,655 | -0.21% | 278.3만 |
|---|
| 2026.08.18 | ₩173,624 | ₩181,523 | ₩173,342 | ₩177,379 | +2.16% | 418.4만 |
|---|
| 2026.08.17 | ₩172,068 | ₩174,348 | ₩170,258 | ₩173,034 | +0.56% | 461.5만 |
|---|
| 2026.08.14 | ₩171,599 | ₩174,187 | ₩169,171 | ₩172,980 | +0.81% | 554.1만 |
|---|
| 2026.08.13 | ₩177,969 | ₩182,100 | ₩171,371 | ₩172,189 | -3.25% | 853.4만 |
|---|
| 2026.08.12 | ₩215,830 | ₩215,830 | ₩204,671 | ₩206,187 | -4.47% | 380.1만 |
|---|
| 2026.08.11 | ₩219,665 | ₩220,644 | ₩212,007 | ₩215,307 | -1.98% | 393.2만 |
|---|
| 2026.08.10 | ₩216,621 | ₩221,020 | ₩213,818 | ₩220,993 | +2.02% | 248.9만 |
|---|
| 2026.08.07 | ₩218,740 | ₩219,142 | ₩214,395 | ₩217,747 | -0.45% | 222.5만 |
|---|
| 2026.08.06 | ₩215,709 | ₩219,866 | ₩214,086 | ₩217,265 | +0.72% | 200.4만 |
|---|
| 2026.08.05 | ₩210,814 | ₩216,701 | ₩209,969 | ₩213,456 | +1.25% | 180.1만 |
|---|
| 2026.08.04 | ₩206,334 | ₩211,390 | ₩206,334 | ₩209,178 | +1.38% | 165만 |
|---|
| 2026.08.03 | ₩207,877 | ₩210,693 | ₩205,811 | ₩208,722 | +0.41% | 166만 |
|---|
| 2026.07.31 | ₩207,287 | ₩207,354 | ₩203,169 | ₩204,349 | -1.42% | 175만 |
|---|
| 2026.07.30 | ₩202,298 | ₩204,765 | ₩200,205 | ₩204,631 | +1.15% | 144.1만 |
|---|
| 2026.07.29 | ₩198,301 | ₩203,210 | ₩197,858 | ₩201,319 | +1.52% | 277.7만 |
|---|
| 2026.07.28 | ₩200,313 | ₩202,821 | ₩196,651 | ₩202,378 | +1.03% | 217.7만 |
|---|
| 2026.07.27 | ₩193,218 | ₩197,939 | ₩191,676 | ₩197,724 | +2.33% | 200만 |
|---|
| 2026.07.24 | ₩186,767 | ₩191,703 | ₩184,353 | ₩191,247 | +2.40% | 148.6만 |
|---|
| 2026.07.23 | ₩189,141 | ₩192,521 | ₩185,989 | ₩186,593 | -1.35% | 167.5만 |
|---|
| 2026.07.22 | ₩189,838 | ₩192,936 | ₩187,612 | ₩192,762 | +1.54% | 203.5만 |
|---|
| 2026.07.21 | ₩192,802 | ₩192,802 | ₩188,444 | ₩190,656 | -1.11% | 165.6만 |
|---|
| 2026.07.20 | ₩188,698 | ₩192,306 | ₩187,786 | ₩189,262 | +0.30% | 226.5만 |
|---|
| 2026.07.17 | ₩189,610 | ₩193,272 | ₩188,846 | ₩189,718 | +0.06% | 232.4만 |
|---|
| 2026.07.16 | ₩187,760 | ₩196,839 | ₩186,097 | ₩193,379 | +2.99% | 412.4만 |
|---|
| 2026.07.15 | ₩183,803 | ₩189,597 | ₩183,803 | ₩188,108 | +2.34% | 237만 |
|---|
| 2026.07.14 | ₩184,823 | ₩185,936 | ₩181,094 | ₩181,537 | -1.78% | 242.4만 |
|---|
| 2026.07.13 | ₩187,612 | ₩188,752 | ₩181,175 | ₩182,569 | -2.69% | 310.5만 |
|---|
| 2026.07.10 | ₩187,961 | ₩190,831 | ₩186,714 | ₩188,739 | +0.41% | 141.3만 |
|---|
| 2026.07.09 | ₩187,760 | ₩189,959 | ₩183,736 | ₩187,666 | -0.05% | 201.1만 |
|---|
| 2026.07.08 | ₩193,044 | ₩194,438 | ₩186,472 | ₩187,947 | -2.64% | 259만 |
|---|
| 2026.07.07 | ₩196,195 | ₩198,086 | ₩192,413 | ₩196,209 | +0.01% | 242.8만 |
|---|
| 2026.07.06 | ₩196,584 | ₩197,590 | ₩190,938 | ₩195,122 | -0.74% | 162.6만 |
|---|
| 2026.07.02 | ₩195,029 | ₩199,937 | ₩191,595 | ₩193,406 | -0.83% | 270.6만 |
|---|
| 2026.07.01 | ₩194,975 | ₩197,604 | ₩192,413 | ₩193,111 | -0.96% | 241만 |
|---|
| 2026.06.30 | ₩194,465 | ₩199,253 | ₩193,191 | ₩196,316 | +0.95% | 317.1만 |
|---|
| 2026.06.29 | ₩193,527 | ₩198,703 | ₩191,635 | ₩196,557 | +1.57% | 273.4만 |
|---|
| 2026.06.26 | ₩194,009 | ₩199,535 | ₩192,950 | ₩195,806 | +0.93% | 637.1만 |
|---|
| 2026.06.25 | ₩202,257 | ₩202,807 | ₩193,875 | ₩195,806 | -3.19% | 289.5만 |
|---|
| 2026.06.24 | ₩201,225 | ₩204,309 | ₩200,152 | ₩200,836 | -0.19% | 201.8만 |
|---|
| 2026.06.23 | ₩198,918 | ₩202,660 | ₩195,726 | ₩201,882 | +1.49% | 275.6만 |
|---|
| 2026.06.22 | ₩194,371 | ₩200,594 | ₩192,051 | ₩200,098 | +2.95% | 299.2만 |
|---|
| 2026.06.18 | ₩198,770 | ₩201,064 | ₩191,796 | ₩192,454 | -3.18% | 586.1만 |
|---|
| 2026.06.17 | ₩200,152 | ₩204,738 | ₩195,431 | ₩195,632 | -2.26% | 224.7만 |
|---|
| 2026.06.16 | ₩203,183 | ₩206,093 | ₩199,951 | ₩200,353 | -1.39% | 234.3만 |
|---|
| 2026.06.15 | ₩201,345 | ₩210,210 | ₩201,144 | ₩202,499 | +0.57% | 355.9만 |
|---|
| 2026.06.12 | ₩200,943 | ₩201,909 | ₩195,900 | ₩197,711 | -1.61% | 203.2만 |
|---|
| 2026.06.11 | ₩191,153 | ₩195,015 | ₩189,530 | ₩194,988 | +2.01% | 217.4만 |
|---|
| 2026.06.10 | ₩193,030 | ₩195,485 | ₩187,988 | ₩188,993 | -2.09% | 300.8만 |
|---|
| 2026.06.09 | ₩191,796 | ₩197,697 | ₩190,858 | ₩195,297 | +1.83% | 238만 |
|---|
| 2026.06.08 | ₩188,524 | ₩191,649 | ₩186,097 | ₩188,967 | +0.23% | 336.3만 |
|---|
| 2026.06.05 | ₩185,560 | ₩188,846 | ₩183,227 | ₩187,894 | +1.26% | 312.8만 |
|---|
| 2026.06.04 | ₩186,512 | ₩189,020 | ₩183,213 | ₩188,390 | +1.01% | 329.6만 |
|---|
| 2026.06.03 | ₩183,937 | ₩187,304 | ₩181,698 | ₩187,237 | +1.79% | 244.8만 |
|---|
| 2026.06.02 | ₩185,815 | ₩188,591 | ₩184,581 | ₩185,949 | +0.07% | 228.1만 |
|---|
| 2026.06.01 | ₩195,082 | ₩195,082 | ₩184,527 | ₩186,164 | -4.57% | 217.3만 |
|---|
| 2026.05.29 | ₩195,350 | ₩196,598 | ₩192,950 | ₩195,082 | -0.14% | 325.2만 |
|---|
| 2026.05.28 | ₩184,568 | ₩195,216 | ₩183,589 | ₩194,988 | +5.65% | 221.1만 |
|---|
| 2026.05.27 | ₩188,444 | ₩193,111 | ₩186,123 | ₩186,190 | -1.20% | 162.4만 |
|---|
| 2026.05.26 | ₩188,162 | ₩189,865 | ₩186,284 | ₩188,591 | +0.23% | 153.3만 |
|---|
| 2026.05.22 | ₩188,444 | ₩188,725 | ₩185,198 | ₩185,734 | -1.44% | 132.1만 |
|---|
| 2026.05.21 | ₩182,180 | ₩188,162 | ₩180,236 | ₩186,566 | +2.41% | 265.8만 |
|---|
| 2026.05.20 | ₩178,694 | ₩183,012 | ₩176,105 | ₩182,113 | +1.91% | 303.8만 |
|---|
| 2026.05.19 | ₩174,549 | ₩178,144 | ₩173,114 | ₩176,534 | +1.14% | 212.8만 |
|---|
| 2026.05.18 | ₩175,636 | ₩181,336 | ₩172,417 | ₩175,917 | +0.16% | 292.7만 |
|---|
| 2026.05.15 | ₩172,819 | ₩175,207 | ₩172,310 | ₩173,436 | +0.36% | 289.7만 |
|---|
| 2026.05.14 | ₩178,533 | ₩181,027 | ₩174,348 | ₩174,670 | -2.16% | 236.7만 |
|---|
| 2026.05.13 | ₩177,124 | ₩180,102 | ₩174,858 | ₩177,969 | +0.48% | 419.7만 |
|---|
| 2026.05.12 | ₩177,030 | ₩177,701 | ₩172,122 | ₩176,668 | -0.20% | 294.3만 |
|---|
| 2026.05.11 | ₩181,108 | ₩183,964 | ₩177,057 | ₩178,828 | -1.26% | 318.5만 |
|---|
| 2026.05.08 | ₩181,000 | ₩187,062 | ₩177,232 | ₩179,015 | -1.10% | 431.6만 |
|---|
| 2026.05.07 | ₩181,537 | ₩187,760 | ₩172,685 | ₩175,046 | -3.58% | 645.7만 |
|---|
| 2026.05.06 | ₩195,324 | ₩200,246 | ₩195,190 | ₩199,602 | +2.19% | 339.8만 |
|---|
| 2026.05.05 | ₩188,993 | ₩191,595 | ₩186,633 | ₩189,624 | +0.33% | 213.4만 |
|---|
| 2026.05.04 | ₩190,549 | ₩191,354 | ₩186,781 | ₩187,411 | -1.65% | 144.5만 |
|---|
| 2026.05.01 | ₩194,801 | ₩194,841 | ₩191,112 | ₩191,434 | -1.73% | 144만 |
|---|
| 2026.04.30 | ₩191,796 | ₩195,203 | ₩191,300 | ₩194,519 | +1.42% | 145.2만 |
|---|
| 2026.04.29 | ₩190,884 | ₩192,668 | ₩189,771 | ₩189,905 | -0.51% | 168만 |
|---|
| 2026.04.28 | ₩195,833 | ₩198,140 | ₩192,387 | ₩192,910 | -1.49% | 170만 |
|---|
| 2026.04.27 | ₩195,163 | ₩197,925 | ₩193,687 | ₩196,437 | +0.65% | 152.4만 |
|---|
| 2026.04.24 | ₩198,060 | ₩199,428 | ₩195,377 | ₩195,659 | -1.21% | 118.7만 |
|---|
| 2026.04.23 | ₩199,280 | ₩201,131 | ₩194,076 | ₩196,410 | -1.44% | 135.8만 |
|---|
| 2026.04.22 | ₩203,236 | ₩204,752 | ₩195,176 | ₩196,034 | -3.54% | 205.5만 |
|---|
| 2026.04.21 | ₩205,074 | ₩206,992 | ₩198,703 | ₩201,842 | -1.58% | 254.7만 |
|---|
| 2026.04.20 | ₩208,118 | ₩209,754 | ₩204,779 | ₩206,013 | -1.01% | 166.4만 |
|---|
| 2026.04.17 | ₩207,957 | ₩212,651 | ₩205,583 | ₩209,017 | +0.51% | 236.8만 |
|---|
| 2026.04.16 | ₩203,116 | ₩203,920 | ₩199,991 | ₩202,096 | -0.50% | 143.8만 |
|---|
| 2026.04.15 | ₩200,876 | ₩204,417 | ₩200,809 | ₩203,008 | +1.06% | 133.6만 |
|---|
| 2026.04.14 | ₩202,204 | ₩205,543 | ₩201,801 | ₩202,338 | +0.07% | 145.1만 |
|---|
| 2026.04.13 | ₩199,749 | ₩201,949 | ₩198,086 | ₩201,131 | +0.69% | 149.1만 |
|---|
| 2026.04.10 | ₩204,832 | ₩205,758 | ₩198,462 | ₩201,573 | -1.59% | 133.9만 |
|---|
| 2026.04.09 | ₩201,305 | ₩207,179 | ₩200,192 | ₩204,685 | +1.68% | 137.3만 |
|---|
| 2026.04.08 | ₩197,255 | ₩204,014 | ₩197,255 | ₩201,935 | +2.37% | 194.5만 |
|---|
| 2026.04.07 | ₩190,040 | ₩191,180 | ₩185,346 | ₩188,028 | -1.06% | 170.9만 |
|---|
| 2026.04.06 | ₩187,880 | ₩192,869 | ₩187,827 | ₩192,722 | +2.58% | 156.8만 |
|---|
| 2026.04.02 | ₩187,424 | ₩194,734 | ₩186,593 | ₩189,369 | +1.04% | 118.4만 |
|---|
| 2026.04.01 | ₩191,408 | ₩195,833 | ₩189,624 | ₩193,594 | +1.14% | 169.7만 |
|---|
| 2026.03.31 | ₩187,344 | ₩191,863 | ₩185,386 | ₩189,248 | +1.02% | 178.3만 |
|---|
| 2026.03.30 | ₩189,047 | ₩189,879 | ₩182,985 | ₩183,629 | -2.87% | 157.2만 |
|---|
| 2026.03.27 | ₩187,760 | ₩190,496 | ₩184,179 | ₩186,204 | -0.83% | 160.2만 |
|---|
| 2026.03.26 | ₩194,680 | ₩197,765 | ₩189,557 | ₩189,651 | -2.58% | 186.7만 |
|---|
| 2026.03.25 | ₩196,048 | ₩200,541 | ₩194,760 | ₩196,048 | 0.00% | 146.9만 |
|---|
| 2026.03.24 | ₩191,676 | ₩193,366 | ₩187,652 | ₩193,151 | +0.77% | 167만 |
|---|
| 2026.03.23 | ₩193,540 | ₩198,958 | ₩192,132 | ₩193,687 | +0.08% | 184.5만 |
|---|
| 2026.03.20 | ₩190,710 | ₩191,998 | ₩185,574 | ₩188,940 | -0.93% | 494.4만 |
|---|
| 2026.03.19 | ₩186,231 | ₩192,132 | ₩184,098 | ₩191,515 | +2.84% | 169.7만 |
|---|
| 2026.03.18 | ₩191,126 | ₩192,816 | ₩187,800 | ₩188,149 | -1.56% | 156.2만 |
|---|
| 2026.03.17 | ₩191,957 | ₩193,674 | ₩191,408 | ₩191,998 | +0.02% | 116.3만 |
|---|
| 2026.03.16 | ₩193,205 | ₩197,067 | ₩189,744 | ₩190,147 | -1.58% | 152.8만 |
|---|
| 2026.03.13 | ₩192,507 | ₩195,069 | ₩190,415 | ₩190,576 | -1.00% | 150.5만 |
|---|
| 2026.03.12 | ₩192,266 | ₩194,841 | ₩189,879 | ₩191,340 | -0.48% | 209.7만 |
|---|
| 2026.03.11 | ₩197,845 | ₩200,407 | ₩194,774 | ₩195,029 | -1.42% | 258.7만 |
|---|
| 2026.03.10 | ₩195,350 | ₩203,679 | ₩194,197 | ₩198,851 | +1.79% | 227.6만 |
|---|
| 2026.03.09 | ₩188,497 | ₩195,404 | ₩184,876 | ₩195,136 | +3.52% | 225.4만 |
|---|
| 2026.03.06 | ₩196,249 | ₩198,019 | ₩192,346 | ₩193,325 | -1.49% | 177.2만 |
|---|
| 2026.03.05 | ₩206,294 | ₩207,327 | ₩197,402 | ₩200,635 | -2.74% | 271.9만 |
|---|
| 2026.03.04 | ₩208,748 | ₩211,632 | ₩207,367 | ₩210,438 | +0.81% | 198.1만 |
|---|
| 2026.03.03 | ₩203,719 | ₩209,553 | ₩201,372 | ₩207,099 | +1.66% | 202.4만 |
|---|
| 2026.03.02 | ₩203,666 | ₩210,881 | ₩202,043 | ₩209,781 | +3.00% | 225.9만 |
|---|
| 2026.02.27 | ₩211,618 | ₩212,168 | ₩206,871 | ₩208,507 | -1.47% | 305.7만 |
|---|
| 2026.02.26 | ₩213,939 | ₩217,224 | ₩213,375 | ₩215,240 | +0.61% | 302.7만 |
|---|
| 2026.02.25 | ₩207,689 | ₩210,559 | ₩206,080 | ₩210,452 | +1.33% | 229.5만 |
|---|
| 2026.02.24 | ₩204,658 | ₩208,936 | ₩203,786 | ₩207,220 | +1.25% | 166.9만 |
|---|
| 2026.02.23 | ₩206,670 | ₩208,279 | ₩200,688 | ₩205,154 | -0.73% | 242.3만 |
|---|
| 2026.02.20 | ₩203,612 | ₩211,779 | ₩202,526 | ₩210,680 | +3.47% | 229.1만 |
|---|
| 2026.02.19 | ₩206,361 | ₩207,300 | ₩203,451 | ₩204,256 | -1.02% | 132.7만 |
|---|
| 2026.02.18 | ₩204,510 | ₩209,271 | ₩203,317 | ₩207,877 | +1.65% | 161.1만 |
|---|
| 2026.02.17 | ₩206,536 | ₩210,291 | ₩203,706 | ₩206,334 | -0.10% | 206.6만 |
|---|
| 2026.02.13 | ₩207,193 | ₩208,561 | ₩201,171 | ₩206,267 | -0.45% | 293.8만 |
|---|
| 2026.02.12 | ₩208,883 | ₩212,276 | ₩203,518 | ₩204,738 | -1.98% | 240.1만 |
|---|
| 2026.02.11 | ₩209,942 | ₩212,168 | ₩205,422 | ₩207,434 | -1.19% | 334.1만 |
|---|
| 2026.02.10 | ₩208,708 | ₩210,559 | ₩203,572 | ₩205,436 | -1.57% | 297.9만 |
|---|
| 2026.02.09 | ₩203,169 | ₩208,185 | ₩200,420 | ₩207,407 | +2.09% | 290.4만 |
|---|
| 2026.02.06 | ₩195,042 | ₩205,369 | ₩193,634 | ₩203,987 | +4.59% | 325만 |
|---|
| 2026.02.05 | ₩184,849 | ₩195,029 | ₩179,860 | ₩192,038 | +3.89% | 651.4만 |
|---|
| 2026.02.04 | ₩171,572 | ₩175,274 | ₩166,717 | ₩174,241 | +1.56% | 447.8만 |
|---|
| 2026.02.03 | ₩175,072 | ₩175,689 | ₩169,064 | ₩170,365 | -2.69% | 192.6만 |
|---|
| 2026.02.02 | ₩170,875 | ₩173,946 | ₩168,166 | ₩173,906 | +1.77% | 278.4만 |
|---|
| 2026.01.30 | ₩168,876 | ₩172,484 | ₩168,876 | ₩170,204 | +0.79% | 191.2만 |
|---|
| 2026.01.29 | ₩169,319 | ₩172,269 | ₩168,326 | ₩170,767 | +0.86% | 163.4만 |
|---|
| 2026.01.28 | ₩172,913 | ₩172,994 | ₩167,307 | ₩168,984 | -2.27% | 188.2만 |
|---|
| 2026.01.27 | ₩170,875 | ₩172,618 | ₩168,434 | ₩171,049 | +0.10% | 194만 |
|---|
| 2026.01.26 | ₩173,436 | ₩174,885 | ₩168,984 | ₩169,225 | -2.43% | 220.7만 |
|---|
| 2026.01.23 | ₩173,222 | ₩175,113 | ₩171,948 | ₩174,402 | +0.68% | 203.4만 |
|---|
| 2026.01.22 | ₩177,889 | ₩178,774 | ₩172,591 | ₩173,704 | -2.35% | 278.7만 |
|---|
| 2026.01.21 | ₩175,810 | ₩178,385 | ₩174,362 | ₩177,352 | +0.88% | 197.4만 |
|---|
| 2026.01.20 | ₩173,195 | ₩179,337 | ₩171,881 | ₩173,222 | +0.02% | 281만 |
|---|
| 2026.01.16 | ₩177,728 | ₩179,163 | ₩175,233 | ₩175,274 | -1.38% | 221.5만 |
|---|
| 2026.01.15 | ₩179,096 | ₩182,355 | ₩177,647 | ₩178,452 | -0.36% | 175.7만 |
|---|
| 2026.01.14 | ₩178,908 | ₩180,209 | ₩177,272 | ₩178,600 | -0.17% | 179.2만 |
|---|
| 2026.01.13 | ₩178,761 | ₩181,926 | ₩177,916 | ₩180,222 | +0.82% | 255.6만 |
|---|
| 2026.01.12 | ₩178,774 | ₩181,134 | ₩176,306 | ₩179,310 | +0.30% | 155.6만 |
|---|
| 2026.01.09 | ₩179,766 | ₩182,449 | ₩178,519 | ₩180,182 | +0.23% | 166.9만 |
|---|
| 2026.01.08 | ₩175,528 | ₩180,008 | ₩174,093 | ₩179,069 | +2.02% | 209.8만 |
|---|
| 2026.01.07 | ₩177,768 | ₩178,989 | ₩174,160 | ₩175,649 | -1.19% | 210.5만 |
|---|
| 2026.01.06 | ₩171,974 | ₩179,699 | ₩171,746 | ₩178,613 | +3.86% | 328.2만 |
|---|
| 2026.01.05 | ₩173,879 | ₩175,287 | ₩171,760 | ₩172,377 | -0.86% | 290.7만 |
|---|
| 2026.01.02 | ₩173,302 | ₩174,335 | ₩170,526 | ₩173,101 | -0.12% | 194.3만 |
|---|
| 2025.12.31 | ₩173,839 | ₩173,973 | ₩171,223 | ₩171,357 | -1.43% | 130.3만 |
|---|
| 2025.12.30 | ₩175,394 | ₩175,542 | ₩172,806 | ₩173,718 | -0.96% | 187.9만 |
|---|
| 2025.12.29 | ₩173,584 | ₩176,065 | ₩173,020 | ₩174,804 | +0.70% | 193만 |
|---|
| 2025.12.26 | ₩174,375 | ₩176,226 | ₩174,375 | ₩176,092 | +0.98% | 170.9만 |
|---|
| 2025.12.24 | ₩173,959 | ₩175,595 | ₩173,020 | ₩174,616 | +0.38% | 77.6만 |
|---|
| 2025.12.23 | ₩173,088 | ₩174,724 | ₩172,994 | ₩173,597 | +0.29% | 270.6만 |
|---|
| 2025.12.22 | ₩169,882 | ₩173,812 | ₩167,897 | ₩172,967 | +1.82% | 258.6만 |
|---|
| 2025.12.19 | ₩167,508 | ₩169,855 | ₩166,328 | ₩168,206 | +0.42% | 595.7만 |
|---|
| 2025.12.18 | ₩166,087 | ₩171,049 | ₩165,228 | ₩168,179 | +1.26% | 385.3만 |
|---|
| 2025.12.17 | ₩166,301 | ₩166,596 | ₩163,632 | ₩163,874 | -1.46% | 237.3만 |
|---|
| 2025.12.16 | ₩166,301 | ₩166,972 | ₩163,552 | ₩165,081 | -0.73% | 235.4만 |
|---|
| 2025.12.15 | ₩166,301 | ₩168,622 | ₩164,759 | ₩165,738 | -0.34% | 273.4만 |
|---|
| 2025.12.12 | ₩166,556 | ₩167,884 | ₩162,439 | ₩165,242 | -0.79% | 283.2만 |
|---|
| 2025.12.11 | ₩157,503 | ₩165,698 | ₩156,940 | ₩165,617 | +5.15% | 312.1만 |
|---|
| 2025.12.10 | ₩158,147 | ₩158,912 | ₩153,413 | ₩157,892 | -0.16% | 394.8만 |
|---|
| 2025.12.09 | ₩156,337 | ₩159,488 | ₩155,934 | ₩158,536 | +1.41% | 298.3만 |
|---|
| 2025.12.08 | ₩155,572 | ₩158,885 | ₩154,915 | ₩157,275 | +1.09% | 349.2만 |
|---|
| 2025.12.05 | ₩154,030 | ₩156,149 | ₩153,628 | ₩155,975 | +1.26% | 212.5만 |
|---|
| 2025.12.04 | ₩148,746 | ₩155,063 | ₩148,571 | ₩154,312 | +3.74% | 338.2만 |
|---|
| 2025.12.03 | ₩147,660 | ₩151,683 | ₩147,418 | ₩150,100 | +1.65% | 226.9만 |
|---|
| 2025.12.02 | ₩150,771 | ₩152,018 | ₩145,675 | ₩146,533 | -2.81% | 324.4만 |
|---|
| 2025.12.01 | ₩145,473 | ₩150,878 | ₩144,830 | ₩150,342 | +3.35% | 290만 |
|---|
| 2025.11.28 | ₩148,719 | ₩148,960 | ₩146,372 | ₩146,560 | -1.45% | 97.6만 |
|---|
| 2025.11.26 | ₩145,219 | ₩149,966 | ₩144,843 | ₩148,464 | +2.23% | 227.4만 |
|---|
| 2025.11.25 | ₩140,981 | ₩145,769 | ₩140,149 | ₩144,414 | +2.44% | 326.9만 |
|---|
| 2025.11.24 | ₩141,826 | ₩145,406 | ₩140,431 | ₩141,745 | -0.06% | 619만 |
|---|
| 2025.11.21 | ₩137,655 | ₩143,059 | ₩134,744 | ₩141,142 | +2.53% | 358.3만 |
|---|
| 2025.11.20 | ₩142,563 | ₩143,582 | ₩136,769 | ₩137,038 | -3.88% | 338만 |
|---|
| 2025.11.19 | ₩138,379 | ₩141,437 | ₩137,708 | ₩140,028 | +1.19% | 483.2만 |
|---|
| 2025.11.18 | ₩135,361 | ₩138,888 | ₩134,650 | ₩138,513 | +2.33% | 285.6만 |
|---|
| 2025.11.17 | ₩136,126 | ₩136,796 | ₩134,422 | ₩136,448 | +0.24% | 324.7만 |
|---|
| 2025.11.14 | ₩133,095 | ₩138,245 | ₩132,786 | ₩136,005 | +2.19% | 286만 |
|---|
| 2025.11.13 | ₩139,251 | ₩139,613 | ₩134,114 | ₩135,133 | -2.96% | 283.5만 |
|---|
| 2025.11.12 | ₩138,674 | ₩141,866 | ₩137,628 | ₩139,452 | +0.56% | 322.2만 |
|---|
| 2025.11.11 | ₩140,753 | ₩142,201 | ₩136,743 | ₩136,850 | -2.77% | 306만 |
|---|
| 2025.11.10 | ₩140,619 | ₩142,295 | ₩139,921 | ₩142,268 | +1.17% | 360.8만 |
|---|
| 2025.11.07 | ₩132,773 | ₩139,519 | ₩132,773 | ₩139,049 | +4.73% | 667.1만 |
|---|
| 2025.11.06 | ₩126,872 | ₩134,516 | ₩124,726 | ₩132,518 | +4.45% | 813.6만 |
|---|
| 2025.11.05 | ₩142,402 | ₩147,472 | ₩141,209 | ₩146,600 | +2.95% | 414.6만 |
|---|
| 2025.11.04 | ₩140,820 | ₩144,615 | ₩140,350 | ₩142,684 | +1.32% | 299.1만 |
|---|
| 2025.11.03 | ₩146,452 | ₩147,525 | ₩139,613 | ₩142,603 | -2.63% | 434.9만 |
|---|
| 2025.10.31 | ₩149,698 | ₩151,093 | ₩146,868 | ₩147,284 | -1.61% | 321.6만 |
|---|
| 2025.10.30 | ₩150,275 | ₩151,857 | ₩147,539 | ₩149,363 | -0.61% | 320.7만 |
|---|
| 2025.10.29 | ₩151,106 | ₩152,836 | ₩149,644 | ₩151,442 | +0.22% | 271.5만 |
|---|
| 2025.10.28 | ₩153,185 | ₩154,352 | ₩151,079 | ₩151,696 | -0.97% | 239.8만 |
|---|
| 2025.10.27 | ₩156,082 | ₩156,082 | ₩151,093 | ₩154,191 | -1.21% | 296만 |
|---|
| 2025.10.24 | ₩154,151 | ₩155,612 | ₩152,716 | ₩153,842 | -0.20% | 146.6만 |
|---|
| 2025.10.23 | ₩153,936 | ₩156,109 | ₩153,118 | ₩154,097 | +0.10% | 228.9만 |
|---|
| 2025.10.22 | ₩157,168 | ₩158,858 | ₩153,145 | ₩154,674 | -1.59% | 246.1만 |
|---|
| 2025.10.21 | ₩158,080 | ₩158,187 | ₩155,572 | ₩157,101 | -0.62% | 209.2만 |
|---|
| 2025.10.20 | ₩157,772 | ₩157,919 | ₩155,344 | ₩156,028 | -1.11% | 144.2만 |
|---|
| 2025.10.17 | ₩155,130 | ₩157,316 | ₩154,365 | ₩156,672 | +0.99% | 190.9만 |
|---|
| 2025.10.16 | ₩157,490 | ₩158,764 | ₩155,143 | ₩156,256 | -0.78% | 143.2만 |
|---|
| 2025.10.15 | ₩157,249 | ₩159,006 | ₩155,693 | ₩156,498 | -0.48% | 259.4만 |
|---|
| 2025.10.14 | ₩151,079 | ₩157,329 | ₩149,336 | ₩155,921 | +3.20% | 200.5만 |
|---|
| 2025.10.13 | ₩149,872 | ₩153,628 | ₩149,363 | ₩152,970 | +2.07% | 256.3만 |
|---|
| 2025.10.10 | ₩151,468 | ₩151,656 | ₩145,031 | ₩145,138 | -4.18% | 223.1만 |
|---|