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 | ₩158,484 | ₩160,174 | ₩150,516 | ₩155,922 | -1.62% | 1210.5만 |
| 2026.09.28–2026.10.02 | ₩151,495 | ₩160,442 | ₩150,758 | ₩158,444 | +4.59% | 1595.2만 |
| 2026.09.21–2026.09.25 | ₩155,292 | ₩155,305 | ₩147,270 | ₩152,756 | -1.63% | 1346.9만 |
| 2026.09.14–2026.09.18 | ₩159,208 | ₩162,522 | ₩153,239 | ₩154,259 | -3.11% | 1788.1만 |
| 2026.09.08–2026.09.11 | ₩163,635 | ₩165,728 | ₩150,382 | ₩158,940 | -2.87% | 1445.7만 |
| 2026.08.31–2026.09.04 | ₩167,673 | ₩168,075 | ₩161,381 | ₩163,836 | -2.29% | 1578.7만 |
| 2026.08.24–2026.08.28 | ₩174,675 | ₩178,377 | ₩164,829 | ₩168,330 | -3.63% | 1852.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,099 |
| ₩181,556 |
| ₩170,288 |
| ₩174,607 |
| +1.46% |
| 1903.3만 |
| 2026.08.10–2026.08.14 | ₩216,660 | ₩221,059 | ₩169,202 | ₩173,011 | -20.15% | 2429.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩207,914 | ₩219,906 | ₩205,848 | ₩217,786 | +4.75% | 934만 |
|---|
| 2026.07.27–2026.07.31 | ₩193,253 | ₩207,391 | ₩191,710 | ₩204,386 | +5.76% | 1014.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,732 | ₩192,971 | ₩184,386 | ₩191,281 | +1.35% | 911.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩187,646 | ₩196,874 | ₩181,127 | ₩189,752 | +1.12% | 1434.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,619 | ₩198,122 | ₩183,769 | ₩188,772 | -3.99% | 1006.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩193,561 | ₩199,973 | ₩191,630 | ₩193,440 | -0.06% | 1102만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,406 | ₩204,346 | ₩192,086 | ₩195,841 | +0.74% | 1703.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩201,381 | ₩210,248 | ₩191,831 | ₩192,488 | -4.42% | 1400.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩188,558 | ₩201,945 | ₩186,130 | ₩197,746 | +4.87% | 1295.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩195,117 | ₩195,117 | ₩181,730 | ₩187,927 | -3.68% | 1332.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩188,196 | ₩196,633 | ₩183,622 | ₩195,117 | +3.68% | 862.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,667 | ₩188,759 | ₩172,448 | ₩185,768 | +5.75% | 1207.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩181,140 | ₩183,997 | ₩172,153 | ₩173,467 | -4.24% | 1558.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩190,583 | ₩200,281 | ₩172,716 | ₩179,047 | -6.05% | 1775.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩195,198 | ₩198,175 | ₩189,805 | ₩191,469 | -1.91% | 779.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩208,155 | ₩209,792 | ₩194,111 | ₩195,694 | -5.99% | 881.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩199,785 | ₩212,689 | ₩198,122 | ₩209,054 | +4.64% | 808.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩187,914 | ₩207,216 | ₩185,379 | ₩201,609 | +7.29% | 793.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩189,081 | ₩195,868 | ₩183,018 | ₩189,403 | +0.17% | 623.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩193,575 | ₩200,577 | ₩184,212 | ₩186,237 | -3.79% | 845.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩193,239 | ₩197,102 | ₩184,131 | ₩188,974 | -2.21% | 1089.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩188,531 | ₩203,715 | ₩184,909 | ₩190,610 | +1.10% | 1071.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩203,702 | ₩211,670 | ₩192,381 | ₩193,360 | -5.08% | 1075.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩206,707 | ₩217,263 | ₩200,724 | ₩208,544 | +0.89% | 1247.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩206,573 | ₩211,817 | ₩202,562 | ₩210,717 | +2.01% | 729.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩203,206 | ₩212,314 | ₩200,456 | ₩206,304 | +1.52% | 1456.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩170,905 | ₩205,406 | ₩166,747 | ₩204,024 | +19.38% | 1895.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩173,467 | ₩174,916 | ₩167,337 | ₩170,235 | -1.86% | 957.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩173,226 | ₩179,369 | ₩171,911 | ₩174,433 | +0.70% | 960.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩178,806 | ₩182,387 | ₩175,265 | ₩175,305 | -1.96% | 987.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩173,910 | ₩182,481 | ₩171,777 | ₩180,214 | +3.63% | 1206.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,615 | ₩176,096 | ₩170,556 | ₩173,132 | -0.28% | 705.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩169,913 | ₩176,257 | ₩167,927 | ₩176,123 | +3.66% | 777.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,331 | ₩171,080 | ₩163,581 | ₩168,236 | +1.15% | 1727만 |
|---|
| 2025.12.08–2025.12.12 | ₩155,600 | ₩167,914 | ₩153,440 | ₩165,271 | +6.22% | 1637.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩145,499 | ₩156,177 | ₩144,856 | ₩156,002 | +7.22% | 1392만 |
|---|
| 2025.11.24–2025.11.28 | ₩141,851 | ₩149,993 | ₩140,174 | ₩146,586 | +3.34% | 1271만 |
|---|
| 2025.11.17–2025.11.21 | ₩136,150 | ₩143,608 | ₩134,447 | ₩141,167 | +3.68% | 1789.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩140,644 | ₩142,320 | ₩132,810 | ₩136,029 | -3.28% | 1558.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩146,479 | ₩147,552 | ₩124,748 | ₩139,074 | -5.05% | 2629.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩156,110 | ₩156,110 | ₩146,895 | ₩147,310 | -5.64% | 1449.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,800 | ₩158,886 | ₩152,743 | ₩153,870 | -2.49% | 975만 |
|---|
| 2025.10.13–2025.10.17 | ₩149,899 | ₩159,034 | ₩149,363 | ₩156,700 | +4.54% | 1050.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,495 | ₩151,683 | ₩145,057 | ₩145,164 | -4.18% | 223.1만 |
|---|