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 | ₩155,382 | ₩156,482 | ₩152,941 | ₩155,932 | +0.35% | 196.2만 |
| 2026.10.08 | ₩150,526 | ₩156,067 | ₩150,526 | ₩155,369 | +3.22% | 284.7만 |
| 2026.10.07 | ₩154,282 | ₩155,289 | ₩151,304 | ₩152,150 | -1.38% | 228.4만 |
| 2026.10.06 | ₩156,603 | ₩156,684 | ₩154,403 | ₩156,617 | +0.01% | 251.7만 |
| 2026.10.05 | ₩158,495 | ₩160,185 | ₩156,134 | ₩156,885 | -1.02% | 249.6만 |
| 2026.10.02 | ₩159,957 | ₩160,453 | ₩156,563 | ₩158,454 | -0.94% | 363.9만 |
| 2026.10.01 | ₩154,846 | ₩160,037 | ₩153,411 | ₩159,957 | +3.30% | 329.7만 |
| 2026.09.30 | ₩153,558 | ₩155,691 | ₩152,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,323 |
| +0.50% |
| 389.1만 |
| 2026.09.29 | ₩153,142 | ₩154,390 | ₩150,768 | ₩153,089 | -0.04% | 262.5만 |
|---|
| 2026.09.28 | ₩151,506 | ₩153,719 | ₩151,009 | ₩152,190 | +0.45% | 250.1만 |
|---|
| 2026.09.25 | ₩149,628 | ₩152,807 | ₩149,628 | ₩152,767 | +2.10% | 189.1만 |
|---|
| 2026.09.24 | ₩148,232 | ₩151,559 | ₩148,232 | ₩150,406 | +1.47% | 181.8만 |
|---|
| 2026.09.23 | ₩150,057 | ₩151,224 | ₩147,763 | ₩148,246 | -1.21% | 238.6만 |
|---|
| 2026.09.22 | ₩153,893 | ₩154,269 | ₩147,280 | ₩151,036 | -1.86% | 365.7만 |
|---|
| 2026.09.21 | ₩155,302 | ₩155,315 | ₩151,224 | ₩151,680 | -2.33% | 371.8만 |
|---|
| 2026.09.18 | ₩155,208 | ₩155,584 | ₩153,250 | ₩154,269 | -0.61% | 770.7만 |
|---|
| 2026.09.17 | ₩161,983 | ₩161,983 | ₩155,396 | ₩155,664 | -3.90% | 246.3만 |
|---|
| 2026.09.16 | ₩159,850 | ₩162,533 | ₩157,797 | ₩158,213 | -1.02% | 290만 |
|---|
| 2026.09.15 | ₩157,636 | ₩158,334 | ₩155,074 | ₩157,100 | -0.34% | 243.7만 |
|---|
| 2026.09.14 | ₩159,219 | ₩159,581 | ₩157,730 | ₩158,173 | -0.66% | 237.4만 |
|---|
| 2026.09.11 | ₩157,891 | ₩159,031 | ₩154,309 | ₩158,951 | +0.67% | 233.5만 |
|---|
| 2026.09.10 | ₩153,048 | ₩157,301 | ₩150,392 | ₩155,436 | +1.56% | 318.1만 |
|---|
| 2026.09.09 | ₩156,684 | ₩157,690 | ₩152,351 | ₩152,539 | -2.65% | 548.4만 |
|---|
| 2026.09.08 | ₩163,646 | ₩165,739 | ₩156,818 | ₩157,730 | -3.62% | 345.8만 |
|---|
| 2026.09.04 | ₩163,659 | ₩167,026 | ₩163,565 | ₩163,847 | +0.11% | 289.6만 |
|---|
| 2026.09.03 | ₩167,026 | ₩167,952 | ₩163,445 | ₩164,464 | -1.53% | 285.9만 |
|---|
| 2026.09.02 | ₩164,840 | ₩167,000 | ₩163,740 | ₩165,189 | +0.21% | 294만 |
|---|
| 2026.09.01 | ₩162,828 | ₩165,833 | ₩161,392 | ₩163,847 | +0.63% | 301만 |
|---|
| 2026.08.31 | ₩167,684 | ₩168,086 | ₩163,498 | ₩165,524 | -1.29% | 408.3만 |
|---|
| 2026.08.28 | ₩167,026 | ₩168,851 | ₩165,189 | ₩168,341 | +0.79% | 353.4만 |
|---|
| 2026.08.27 | ₩173,050 | ₩173,318 | ₩164,840 | ₩165,323 | -4.47% | 395.7만 |
|---|
| 2026.08.26 | ₩174,887 | ₩175,451 | ₩173,761 | ₩174,726 | -0.09% | 483.8만 |
|---|
| 2026.08.25 | ₩177,544 | ₩177,584 | ₩174,257 | ₩174,552 | -1.68% | 229.8만 |
|---|
| 2026.08.24 | ₩174,686 | ₩178,389 | ₩174,646 | ₩177,289 | +1.49% | 390.2만 |
|---|
| 2026.08.21 | ₩175,397 | ₩176,229 | ₩173,747 | ₩174,619 | -0.44% | 338.1만 |
|---|
| 2026.08.20 | ₩174,901 | ₩175,706 | ₩171,628 | ₩174,150 | -0.43% | 406.9만 |
|---|
| 2026.08.19 | ₩177,074 | ₩181,005 | ₩175,719 | ₩176,698 | -0.21% | 278.3만 |
|---|
| 2026.08.18 | ₩173,667 | ₩181,568 | ₩173,385 | ₩177,423 | +2.16% | 418.4만 |
|---|
| 2026.08.17 | ₩172,111 | ₩174,391 | ₩170,300 | ₩173,076 | +0.56% | 461.5만 |
|---|
| 2026.08.14 | ₩171,641 | ₩174,230 | ₩169,213 | ₩173,023 | +0.81% | 554.1만 |
|---|
| 2026.08.13 | ₩178,013 | ₩182,145 | ₩171,413 | ₩172,231 | -3.25% | 853.4만 |
|---|
| 2026.08.12 | ₩215,883 | ₩215,883 | ₩204,722 | ₩206,238 | -4.47% | 380.1만 |
|---|
| 2026.08.11 | ₩219,719 | ₩220,699 | ₩212,060 | ₩215,360 | -1.98% | 393.2만 |
|---|
| 2026.08.10 | ₩216,674 | ₩221,074 | ₩213,871 | ₩221,047 | +2.02% | 248.9만 |
|---|
| 2026.08.07 | ₩218,794 | ₩219,196 | ₩214,447 | ₩217,801 | -0.45% | 222.5만 |
|---|
| 2026.08.06 | ₩215,762 | ₩219,921 | ₩214,139 | ₩217,318 | +0.72% | 200.4만 |
|---|
| 2026.08.05 | ₩210,866 | ₩216,755 | ₩210,021 | ₩213,508 | +1.25% | 180.1만 |
|---|
| 2026.08.04 | ₩206,385 | ₩211,442 | ₩206,385 | ₩209,229 | +1.38% | 165만 |
|---|
| 2026.08.03 | ₩207,928 | ₩210,745 | ₩205,862 | ₩208,773 | +0.41% | 166만 |
|---|
| 2026.07.31 | ₩207,338 | ₩207,405 | ₩203,219 | ₩204,400 | -1.42% | 175만 |
|---|
| 2026.07.30 | ₩202,347 | ₩204,816 | ₩200,255 | ₩204,681 | +1.15% | 144.1만 |
|---|
| 2026.07.29 | ₩198,350 | ₩203,260 | ₩197,907 | ₩201,368 | +1.52% | 277.7만 |
|---|
| 2026.07.28 | ₩200,362 | ₩202,871 | ₩196,700 | ₩202,428 | +1.03% | 217.7만 |
|---|
| 2026.07.27 | ₩193,266 | ₩197,988 | ₩191,723 | ₩197,773 | +2.33% | 200만 |
|---|
| 2026.07.24 | ₩186,813 | ₩191,750 | ₩184,398 | ₩191,294 | +2.40% | 148.6만 |
|---|
| 2026.07.23 | ₩189,188 | ₩192,568 | ₩186,035 | ₩186,639 | -1.35% | 167.5만 |
|---|
| 2026.07.22 | ₩189,885 | ₩192,984 | ₩187,658 | ₩192,809 | +1.54% | 203.5만 |
|---|
| 2026.07.21 | ₩192,850 | ₩192,850 | ₩188,490 | ₩190,703 | -1.11% | 165.6만 |
|---|
| 2026.07.20 | ₩188,745 | ₩192,353 | ₩187,833 | ₩189,308 | +0.30% | 226.5만 |
|---|
| 2026.07.17 | ₩189,657 | ₩193,319 | ₩188,892 | ₩189,764 | +0.06% | 232.4만 |
|---|
| 2026.07.16 | ₩187,806 | ₩196,888 | ₩186,142 | ₩193,427 | +2.99% | 412.4만 |
|---|
| 2026.07.15 | ₩183,848 | ₩189,644 | ₩183,848 | ₩188,155 | +2.34% | 237만 |
|---|
| 2026.07.14 | ₩184,868 | ₩185,981 | ₩181,139 | ₩181,581 | -1.78% | 242.4만 |
|---|
| 2026.07.13 | ₩187,658 | ₩188,798 | ₩181,219 | ₩182,614 | -2.69% | 310.5만 |
|---|
| 2026.07.10 | ₩188,007 | ₩190,878 | ₩186,759 | ₩188,785 | +0.41% | 141.3만 |
|---|
| 2026.07.09 | ₩187,806 | ₩190,006 | ₩183,781 | ₩187,712 | -0.05% | 201.1만 |
|---|
| 2026.07.08 | ₩193,091 | ₩194,486 | ₩186,518 | ₩187,994 | -2.64% | 259만 |
|---|
| 2026.07.07 | ₩196,244 | ₩198,135 | ₩192,461 | ₩196,257 | +0.01% | 242.8만 |
|---|
| 2026.07.06 | ₩196,633 | ₩197,639 | ₩190,985 | ₩195,170 | -0.74% | 162.6만 |
|---|
| 2026.07.02 | ₩195,077 | ₩199,986 | ₩191,642 | ₩193,453 | -0.83% | 270.6만 |
|---|
| 2026.07.01 | ₩195,023 | ₩197,652 | ₩192,461 | ₩193,158 | -0.96% | 241만 |
|---|
| 2026.06.30 | ₩194,513 | ₩199,302 | ₩193,239 | ₩196,364 | +0.95% | 317.1만 |
|---|
| 2026.06.29 | ₩193,574 | ₩198,752 | ₩191,683 | ₩196,606 | +1.57% | 273.4만 |
|---|
| 2026.06.26 | ₩194,057 | ₩199,584 | ₩192,997 | ₩195,855 | +0.93% | 637.1만 |
|---|
| 2026.06.25 | ₩202,307 | ₩202,857 | ₩193,923 | ₩195,855 | -3.19% | 289.5만 |
|---|
| 2026.06.24 | ₩201,274 | ₩204,360 | ₩200,201 | ₩200,885 | -0.19% | 201.8만 |
|---|
| 2026.06.23 | ₩198,967 | ₩202,710 | ₩195,774 | ₩201,931 | +1.49% | 275.6만 |
|---|
| 2026.06.22 | ₩194,419 | ₩200,644 | ₩192,098 | ₩200,147 | +2.95% | 299.2만 |
|---|
| 2026.06.18 | ₩198,819 | ₩201,113 | ₩191,844 | ₩192,501 | -3.18% | 586.1만 |
|---|
| 2026.06.17 | ₩200,201 | ₩204,789 | ₩195,479 | ₩195,680 | -2.26% | 224.7만 |
|---|
| 2026.06.16 | ₩203,233 | ₩206,144 | ₩200,000 | ₩200,402 | -1.39% | 234.3만 |
|---|
| 2026.06.15 | ₩201,395 | ₩210,262 | ₩201,194 | ₩202,549 | +0.57% | 355.9만 |
|---|
| 2026.06.12 | ₩200,992 | ₩201,958 | ₩195,949 | ₩197,760 | -1.61% | 203.2만 |
|---|
| 2026.06.11 | ₩191,200 | ₩195,063 | ₩189,577 | ₩195,036 | +2.01% | 217.4만 |
|---|
| 2026.06.10 | ₩193,078 | ₩195,533 | ₩188,034 | ₩189,040 | -2.09% | 300.8만 |
|---|
| 2026.06.09 | ₩191,844 | ₩197,746 | ₩190,905 | ₩195,345 | +1.83% | 238만 |
|---|
| 2026.06.08 | ₩188,570 | ₩191,696 | ₩186,142 | ₩189,013 | +0.23% | 336.3만 |
|---|
| 2026.06.05 | ₩185,606 | ₩188,892 | ₩183,272 | ₩187,940 | +1.26% | 312.8만 |
|---|
| 2026.06.04 | ₩186,558 | ₩189,067 | ₩183,258 | ₩188,436 | +1.01% | 329.6만 |
|---|
| 2026.06.03 | ₩183,983 | ₩187,350 | ₩181,742 | ₩187,283 | +1.79% | 244.8만 |
|---|
| 2026.06.02 | ₩185,861 | ₩188,638 | ₩184,627 | ₩185,995 | +0.07% | 228.1만 |
|---|
| 2026.06.01 | ₩195,130 | ₩195,130 | ₩184,573 | ₩186,209 | -4.57% | 217.3만 |
|---|
| 2026.05.29 | ₩195,399 | ₩196,646 | ₩192,997 | ₩195,130 | -0.14% | 325.2만 |
|---|
| 2026.05.28 | ₩184,613 | ₩195,264 | ₩183,634 | ₩195,036 | +5.65% | 221.1만 |
|---|
| 2026.05.27 | ₩188,490 | ₩193,158 | ₩186,169 | ₩186,236 | -1.20% | 162.4만 |
|---|
| 2026.05.26 | ₩188,208 | ₩189,912 | ₩186,330 | ₩188,638 | +0.23% | 153.3만 |
|---|
| 2026.05.22 | ₩188,490 | ₩188,772 | ₩185,244 | ₩185,780 | -1.44% | 132.1만 |
|---|
| 2026.05.21 | ₩182,225 | ₩188,208 | ₩180,280 | ₩186,612 | +2.41% | 265.8만 |
|---|
| 2026.05.20 | ₩178,737 | ₩183,057 | ₩176,148 | ₩182,158 | +1.91% | 303.8만 |
|---|
| 2026.05.19 | ₩174,592 | ₩178,187 | ₩173,157 | ₩176,578 | +1.14% | 212.8만 |
|---|
| 2026.05.18 | ₩175,679 | ₩181,380 | ₩172,459 | ₩175,961 | +0.16% | 292.7만 |
|---|
| 2026.05.15 | ₩172,862 | ₩175,250 | ₩172,352 | ₩173,479 | +0.36% | 289.7만 |
|---|
| 2026.05.14 | ₩178,576 | ₩181,072 | ₩174,391 | ₩174,713 | -2.16% | 236.7만 |
|---|
| 2026.05.13 | ₩177,168 | ₩180,146 | ₩174,901 | ₩178,013 | +0.48% | 419.7만 |
|---|
| 2026.05.12 | ₩177,074 | ₩177,745 | ₩172,164 | ₩176,712 | -0.20% | 294.3만 |
|---|
| 2026.05.11 | ₩181,152 | ₩184,009 | ₩177,101 | ₩178,872 | -1.26% | 318.5만 |
|---|
| 2026.05.08 | ₩181,045 | ₩187,108 | ₩177,275 | ₩179,059 | -1.10% | 431.6만 |
|---|
| 2026.05.07 | ₩181,581 | ₩187,806 | ₩172,728 | ₩175,089 | -3.58% | 645.7만 |
|---|
| 2026.05.06 | ₩195,372 | ₩200,295 | ₩195,238 | ₩199,651 | +2.19% | 339.8만 |
|---|
| 2026.05.05 | ₩189,040 | ₩191,642 | ₩186,679 | ₩189,670 | +0.33% | 213.4만 |
|---|
| 2026.05.04 | ₩190,596 | ₩191,401 | ₩186,827 | ₩187,457 | -1.65% | 144.5만 |
|---|
| 2026.05.01 | ₩194,849 | ₩194,889 | ₩191,159 | ₩191,481 | -1.73% | 144만 |
|---|
| 2026.04.30 | ₩191,844 | ₩195,251 | ₩191,347 | ₩194,567 | +1.42% | 145.2만 |
|---|
| 2026.04.29 | ₩190,931 | ₩192,716 | ₩189,818 | ₩189,952 | -0.51% | 168만 |
|---|
| 2026.04.28 | ₩195,881 | ₩198,189 | ₩192,434 | ₩192,957 | -1.49% | 170만 |
|---|
| 2026.04.27 | ₩195,211 | ₩197,974 | ₩193,735 | ₩196,485 | +0.65% | 152.4만 |
|---|
| 2026.04.24 | ₩198,108 | ₩199,477 | ₩195,425 | ₩195,707 | -1.21% | 118.7만 |
|---|
| 2026.04.23 | ₩199,329 | ₩201,180 | ₩194,124 | ₩196,458 | -1.44% | 135.8만 |
|---|
| 2026.04.22 | ₩203,286 | ₩204,802 | ₩195,224 | ₩196,083 | -3.54% | 205.5만 |
|---|
| 2026.04.21 | ₩205,124 | ₩207,042 | ₩198,752 | ₩201,891 | -1.58% | 254.7만 |
|---|
| 2026.04.20 | ₩208,169 | ₩209,806 | ₩204,829 | ₩206,063 | -1.01% | 166.4만 |
|---|
| 2026.04.17 | ₩208,008 | ₩212,703 | ₩205,634 | ₩209,068 | +0.51% | 236.8만 |
|---|
| 2026.04.16 | ₩203,166 | ₩203,971 | ₩200,040 | ₩202,146 | -0.50% | 143.8만 |
|---|
| 2026.04.15 | ₩200,925 | ₩204,467 | ₩200,858 | ₩203,058 | +1.06% | 133.6만 |
|---|
| 2026.04.14 | ₩202,253 | ₩205,594 | ₩201,851 | ₩202,388 | +0.07% | 145.1만 |
|---|
| 2026.04.13 | ₩199,799 | ₩201,999 | ₩198,135 | ₩201,180 | +0.69% | 149.1만 |
|---|
| 2026.04.10 | ₩204,883 | ₩205,808 | ₩198,511 | ₩201,623 | -1.59% | 133.9만 |
|---|
| 2026.04.09 | ₩201,355 | ₩207,230 | ₩200,241 | ₩204,735 | +1.68% | 137.3만 |
|---|
| 2026.04.08 | ₩197,303 | ₩204,064 | ₩197,303 | ₩201,985 | +2.37% | 194.5만 |
|---|
| 2026.04.07 | ₩190,086 | ₩191,227 | ₩185,391 | ₩188,074 | -1.06% | 170.9만 |
|---|
| 2026.04.06 | ₩187,927 | ₩192,917 | ₩187,873 | ₩192,769 | +2.58% | 156.8만 |
|---|
| 2026.04.02 | ₩187,470 | ₩194,781 | ₩186,639 | ₩189,416 | +1.04% | 118.4만 |
|---|
| 2026.04.01 | ₩191,455 | ₩195,881 | ₩189,670 | ₩193,641 | +1.14% | 169.7만 |
|---|
| 2026.03.31 | ₩187,390 | ₩191,911 | ₩185,431 | ₩189,295 | +1.02% | 178.3만 |
|---|
| 2026.03.30 | ₩189,094 | ₩189,925 | ₩183,030 | ₩183,674 | -2.87% | 157.2만 |
|---|
| 2026.03.27 | ₩187,806 | ₩190,542 | ₩184,224 | ₩186,250 | -0.83% | 160.2만 |
|---|
| 2026.03.26 | ₩194,728 | ₩197,813 | ₩189,603 | ₩189,697 | -2.58% | 186.7만 |
|---|
| 2026.03.25 | ₩196,096 | ₩200,590 | ₩194,808 | ₩196,096 | 0.00% | 146.9만 |
|---|
| 2026.03.24 | ₩191,723 | ₩193,413 | ₩187,698 | ₩193,199 | +0.77% | 167만 |
|---|
| 2026.03.23 | ₩193,588 | ₩199,007 | ₩192,179 | ₩193,735 | +0.08% | 184.5만 |
|---|
| 2026.03.20 | ₩190,757 | ₩192,045 | ₩185,619 | ₩188,986 | -0.93% | 494.4만 |
|---|
| 2026.03.19 | ₩186,277 | ₩192,179 | ₩184,144 | ₩191,562 | +2.84% | 169.7만 |
|---|
| 2026.03.18 | ₩191,173 | ₩192,863 | ₩187,846 | ₩188,195 | -1.56% | 156.2만 |
|---|
| 2026.03.17 | ₩192,005 | ₩193,722 | ₩191,455 | ₩192,045 | +0.02% | 116.3만 |
|---|
| 2026.03.16 | ₩193,252 | ₩197,116 | ₩189,791 | ₩190,194 | -1.58% | 152.8만 |
|---|
| 2026.03.13 | ₩192,555 | ₩195,117 | ₩190,462 | ₩190,623 | -1.00% | 150.5만 |
|---|
| 2026.03.12 | ₩192,313 | ₩194,889 | ₩189,925 | ₩191,388 | -0.48% | 209.7만 |
|---|
| 2026.03.11 | ₩197,894 | ₩200,456 | ₩194,822 | ₩195,077 | -1.42% | 258.7만 |
|---|
| 2026.03.10 | ₩195,399 | ₩203,729 | ₩194,245 | ₩198,900 | +1.79% | 227.6만 |
|---|
| 2026.03.09 | ₩188,544 | ₩195,452 | ₩184,922 | ₩195,184 | +3.52% | 225.4만 |
|---|
| 2026.03.06 | ₩196,297 | ₩198,068 | ₩192,394 | ₩193,373 | -1.49% | 177.2만 |
|---|
| 2026.03.05 | ₩206,345 | ₩207,378 | ₩197,451 | ₩200,684 | -2.74% | 271.9만 |
|---|
| 2026.03.04 | ₩208,800 | ₩211,684 | ₩207,418 | ₩210,490 | +0.81% | 198.1만 |
|---|
| 2026.03.03 | ₩203,769 | ₩209,605 | ₩201,422 | ₩207,150 | +1.66% | 202.4만 |
|---|
| 2026.03.02 | ₩203,716 | ₩210,933 | ₩202,092 | ₩209,833 | +3.00% | 225.9만 |
|---|
| 2026.02.27 | ₩211,671 | ₩212,221 | ₩206,922 | ₩208,558 | -1.47% | 305.7만 |
|---|
| 2026.02.26 | ₩213,991 | ₩217,278 | ₩213,428 | ₩215,293 | +0.61% | 302.7만 |
|---|
| 2026.02.25 | ₩207,740 | ₩210,611 | ₩206,130 | ₩210,503 | +1.33% | 229.5만 |
|---|
| 2026.02.24 | ₩204,708 | ₩208,988 | ₩203,836 | ₩207,271 | +1.25% | 166.9만 |
|---|
| 2026.02.23 | ₩206,721 | ₩208,330 | ₩200,738 | ₩205,205 | -0.73% | 242.3만 |
|---|
| 2026.02.20 | ₩203,662 | ₩211,832 | ₩202,575 | ₩210,732 | +3.47% | 229.1만 |
|---|
| 2026.02.19 | ₩206,412 | ₩207,351 | ₩203,501 | ₩204,306 | -1.02% | 132.7만 |
|---|
| 2026.02.18 | ₩204,561 | ₩209,323 | ₩203,367 | ₩207,928 | +1.65% | 161.1만 |
|---|
| 2026.02.17 | ₩206,586 | ₩210,343 | ₩203,756 | ₩206,385 | -0.10% | 206.6만 |
|---|
| 2026.02.13 | ₩207,244 | ₩208,612 | ₩201,221 | ₩206,318 | -0.45% | 293.8만 |
|---|
| 2026.02.12 | ₩208,934 | ₩212,328 | ₩203,568 | ₩204,789 | -1.98% | 240.1만 |
|---|
| 2026.02.11 | ₩209,994 | ₩212,221 | ₩205,473 | ₩207,485 | -1.19% | 334.1만 |
|---|
| 2026.02.10 | ₩208,760 | ₩210,611 | ₩203,622 | ₩205,486 | -1.57% | 297.9만 |
|---|
| 2026.02.09 | ₩203,219 | ₩208,236 | ₩200,469 | ₩207,458 | +2.09% | 290.4만 |
|---|
| 2026.02.06 | ₩195,090 | ₩205,419 | ₩193,681 | ₩204,038 | +4.59% | 325만 |
|---|
| 2026.02.05 | ₩184,895 | ₩195,077 | ₩179,905 | ₩192,085 | +3.89% | 651.4만 |
|---|
| 2026.02.04 | ₩171,614 | ₩175,317 | ₩166,758 | ₩174,284 | +1.56% | 447.8만 |
|---|
| 2026.02.03 | ₩175,115 | ₩175,733 | ₩169,106 | ₩170,407 | -2.69% | 192.6만 |
|---|
| 2026.02.02 | ₩170,917 | ₩173,989 | ₩168,207 | ₩173,948 | +1.77% | 278.4만 |
|---|
| 2026.01.30 | ₩168,918 | ₩172,526 | ₩168,918 | ₩170,246 | +0.79% | 191.2만 |
|---|
| 2026.01.29 | ₩169,361 | ₩172,312 | ₩168,368 | ₩170,809 | +0.86% | 163.4만 |
|---|
| 2026.01.28 | ₩172,956 | ₩173,036 | ₩167,348 | ₩169,025 | -2.27% | 188.2만 |
|---|
| 2026.01.27 | ₩170,917 | ₩172,661 | ₩168,475 | ₩171,091 | +0.10% | 194만 |
|---|
| 2026.01.26 | ₩173,479 | ₩174,928 | ₩169,025 | ₩169,267 | -2.43% | 220.7만 |
|---|
| 2026.01.23 | ₩173,264 | ₩175,156 | ₩171,990 | ₩174,445 | +0.68% | 203.4만 |
|---|
| 2026.01.22 | ₩177,933 | ₩178,818 | ₩172,634 | ₩173,747 | -2.35% | 278.7만 |
|---|
| 2026.01.21 | ₩175,853 | ₩178,429 | ₩174,405 | ₩177,396 | +0.88% | 197.4만 |
|---|
| 2026.01.20 | ₩173,237 | ₩179,381 | ₩171,923 | ₩173,264 | +0.02% | 281만 |
|---|
| 2026.01.16 | ₩177,772 | ₩179,207 | ₩175,276 | ₩175,317 | -1.38% | 221.5만 |
|---|
| 2026.01.15 | ₩179,140 | ₩182,400 | ₩177,691 | ₩178,496 | -0.36% | 175.7만 |
|---|
| 2026.01.14 | ₩178,952 | ₩180,253 | ₩177,315 | ₩178,644 | -0.17% | 179.2만 |
|---|
| 2026.01.13 | ₩178,805 | ₩181,970 | ₩177,959 | ₩180,267 | +0.82% | 255.6만 |
|---|
| 2026.01.12 | ₩178,818 | ₩181,179 | ₩176,350 | ₩179,355 | +0.30% | 155.6만 |
|---|
| 2026.01.09 | ₩179,811 | ₩182,494 | ₩178,563 | ₩180,227 | +0.23% | 166.9만 |
|---|
| 2026.01.08 | ₩175,572 | ₩180,052 | ₩174,136 | ₩179,113 | +2.02% | 209.8만 |
|---|
| 2026.01.07 | ₩177,812 | ₩179,033 | ₩174,203 | ₩175,692 | -1.19% | 210.5만 |
|---|
| 2026.01.06 | ₩172,017 | ₩179,744 | ₩171,789 | ₩178,657 | +3.86% | 328.2만 |
|---|
| 2026.01.05 | ₩173,922 | ₩175,330 | ₩171,802 | ₩172,419 | -0.86% | 290.7만 |
|---|
| 2026.01.02 | ₩173,345 | ₩174,378 | ₩170,568 | ₩173,144 | -0.12% | 194.3만 |
|---|
| 2025.12.31 | ₩173,881 | ₩174,015 | ₩171,265 | ₩171,400 | -1.43% | 130.3만 |
|---|
| 2025.12.30 | ₩175,437 | ₩175,585 | ₩172,848 | ₩173,761 | -0.96% | 187.9만 |
|---|
| 2025.12.29 | ₩173,626 | ₩176,108 | ₩173,063 | ₩174,847 | +0.70% | 193만 |
|---|
| 2025.12.26 | ₩174,418 | ₩176,269 | ₩174,418 | ₩176,135 | +0.98% | 170.9만 |
|---|
| 2025.12.24 | ₩174,002 | ₩175,639 | ₩173,063 | ₩174,659 | +0.38% | 77.6만 |
|---|
| 2025.12.23 | ₩173,130 | ₩174,767 | ₩173,036 | ₩173,640 | +0.29% | 270.6만 |
|---|
| 2025.12.22 | ₩169,924 | ₩173,855 | ₩167,939 | ₩173,009 | +1.82% | 258.6만 |
|---|
| 2025.12.19 | ₩167,550 | ₩169,897 | ₩166,369 | ₩168,247 | +0.42% | 595.7만 |
|---|
| 2025.12.18 | ₩166,128 | ₩171,091 | ₩165,269 | ₩168,220 | +1.26% | 385.3만 |
|---|
| 2025.12.17 | ₩166,342 | ₩166,637 | ₩163,673 | ₩163,914 | -1.46% | 237.3만 |
|---|
| 2025.12.16 | ₩166,342 | ₩167,013 | ₩163,592 | ₩165,122 | -0.73% | 235.4만 |
|---|
| 2025.12.15 | ₩166,342 | ₩168,663 | ₩164,800 | ₩165,779 | -0.34% | 273.4만 |
|---|
| 2025.12.12 | ₩166,597 | ₩167,925 | ₩162,479 | ₩165,283 | -0.79% | 283.2만 |
|---|
| 2025.12.11 | ₩157,542 | ₩165,739 | ₩156,979 | ₩165,658 | +5.15% | 312.1만 |
|---|
| 2025.12.10 | ₩158,186 | ₩158,951 | ₩153,451 | ₩157,931 | -0.16% | 394.8만 |
|---|
| 2025.12.09 | ₩156,375 | ₩159,528 | ₩155,973 | ₩158,575 | +1.41% | 298.3만 |
|---|
| 2025.12.08 | ₩155,611 | ₩158,924 | ₩154,953 | ₩157,314 | +1.09% | 349.2만 |
|---|
| 2025.12.05 | ₩154,068 | ₩156,187 | ₩153,665 | ₩156,013 | +1.26% | 212.5만 |
|---|
| 2025.12.04 | ₩148,782 | ₩155,101 | ₩148,608 | ₩154,350 | +3.74% | 338.2만 |
|---|
| 2025.12.03 | ₩147,696 | ₩151,720 | ₩147,454 | ₩150,137 | +1.65% | 226.9만 |
|---|
| 2025.12.02 | ₩150,808 | ₩152,056 | ₩145,710 | ₩146,569 | -2.81% | 324.4만 |
|---|
| 2025.12.01 | ₩145,509 | ₩150,915 | ₩144,865 | ₩150,379 | +3.35% | 290만 |
|---|
| 2025.11.28 | ₩148,756 | ₩148,997 | ₩146,408 | ₩146,596 | -1.45% | 97.6만 |
|---|
| 2025.11.26 | ₩145,254 | ₩150,003 | ₩144,879 | ₩148,501 | +2.23% | 227.4만 |
|---|
| 2025.11.25 | ₩141,015 | ₩145,804 | ₩140,184 | ₩144,449 | +2.44% | 326.9만 |
|---|
| 2025.11.24 | ₩141,860 | ₩145,442 | ₩140,465 | ₩141,780 | -0.06% | 619만 |
|---|
| 2025.11.21 | ₩137,688 | ₩143,095 | ₩134,777 | ₩141,176 | +2.53% | 358.3만 |
|---|
| 2025.11.20 | ₩142,598 | ₩143,618 | ₩136,803 | ₩137,071 | -3.88% | 338만 |
|---|
| 2025.11.19 | ₩138,413 | ₩141,471 | ₩137,742 | ₩140,063 | +1.19% | 483.2만 |
|---|
| 2025.11.18 | ₩135,395 | ₩138,923 | ₩134,684 | ₩138,547 | +2.33% | 285.6만 |
|---|
| 2025.11.17 | ₩136,159 | ₩136,830 | ₩134,456 | ₩136,481 | +0.24% | 324.7만 |
|---|
| 2025.11.14 | ₩133,127 | ₩138,279 | ₩132,819 | ₩136,038 | +2.19% | 286만 |
|---|
| 2025.11.13 | ₩139,285 | ₩139,647 | ₩134,147 | ₩135,167 | -2.96% | 283.5만 |
|---|
| 2025.11.12 | ₩138,708 | ₩141,901 | ₩137,662 | ₩139,486 | +0.56% | 322.2만 |
|---|
| 2025.11.11 | ₩140,787 | ₩142,236 | ₩136,776 | ₩136,884 | -2.77% | 306만 |
|---|
| 2025.11.10 | ₩140,653 | ₩142,330 | ₩139,956 | ₩142,303 | +1.17% | 360.8만 |
|---|
| 2025.11.07 | ₩132,806 | ₩139,553 | ₩132,806 | ₩139,084 | +4.73% | 667.1만 |
|---|
| 2025.11.06 | ₩126,903 | ₩134,549 | ₩124,757 | ₩132,551 | +4.45% | 813.6만 |
|---|
| 2025.11.05 | ₩142,437 | ₩147,508 | ₩141,243 | ₩146,636 | +2.95% | 414.6만 |
|---|
| 2025.11.04 | ₩140,854 | ₩144,651 | ₩140,385 | ₩142,719 | +1.32% | 299.1만 |
|---|
| 2025.11.03 | ₩146,489 | ₩147,562 | ₩139,647 | ₩142,639 | -2.63% | 434.9만 |
|---|
| 2025.10.31 | ₩149,735 | ₩151,130 | ₩146,904 | ₩147,320 | -1.61% | 321.6만 |
|---|
| 2025.10.30 | ₩150,312 | ₩151,895 | ₩147,575 | ₩149,400 | -0.61% | 320.7만 |
|---|
| 2025.10.29 | ₩151,143 | ₩152,874 | ₩149,681 | ₩151,479 | +0.22% | 271.5만 |
|---|
| 2025.10.28 | ₩153,223 | ₩154,390 | ₩151,117 | ₩151,734 | -0.97% | 239.8만 |
|---|
| 2025.10.27 | ₩156,120 | ₩156,120 | ₩151,130 | ₩154,229 | -1.21% | 296만 |
|---|
| 2025.10.24 | ₩154,189 | ₩155,651 | ₩152,753 | ₩153,880 | -0.20% | 146.6만 |
|---|
| 2025.10.23 | ₩153,974 | ₩156,147 | ₩153,156 | ₩154,135 | +0.10% | 228.9만 |
|---|
| 2025.10.22 | ₩157,207 | ₩158,897 | ₩153,182 | ₩154,712 | -1.59% | 246.1만 |
|---|
| 2025.10.21 | ₩158,119 | ₩158,226 | ₩155,611 | ₩157,140 | -0.62% | 209.2만 |
|---|
| 2025.10.20 | ₩157,811 | ₩157,958 | ₩155,382 | ₩156,067 | -1.11% | 144.2만 |
|---|
| 2025.10.17 | ₩155,168 | ₩157,354 | ₩154,403 | ₩156,711 | +0.99% | 190.9만 |
|---|
| 2025.10.16 | ₩157,529 | ₩158,803 | ₩155,181 | ₩156,295 | -0.78% | 143.2만 |
|---|
| 2025.10.15 | ₩157,287 | ₩159,045 | ₩155,731 | ₩156,536 | -0.48% | 259.4만 |
|---|
| 2025.10.14 | ₩151,117 | ₩157,368 | ₩149,373 | ₩155,959 | +3.20% | 200.5만 |
|---|
| 2025.10.13 | ₩149,909 | ₩153,665 | ₩149,400 | ₩153,008 | +2.07% | 256.3만 |
|---|
| 2025.10.10 | ₩151,506 | ₩151,693 | ₩145,067 | ₩145,174 | -4.18% | 223.1만 |
|---|