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 | ₩158,437 | ₩160,126 | ₩150,471 | ₩155,876 | -1.62% | 1210.5만 |
| 2026.09.28–2026.10.02 | ₩151,450 | ₩160,395 | ₩150,713 | ₩158,397 | +4.59% | 1595.2만 |
| 2026.09.21–2026.09.25 | ₩155,245 | ₩155,259 | ₩147,226 | ₩152,711 | -1.63% | 1346.9만 |
| 2026.09.14–2026.09.18 | ₩159,161 | ₩162,473 | ₩153,194 | ₩154,213 | -3.11% | 1788.1만 |
| 2026.09.08–2026.09.11 | ₩163,586 | ₩165,678 | ₩150,337 | ₩158,893 | -2.87% | 1445.7만 |
| 2026.08.31–2026.09.04 | ₩167,623 | ₩168,025 | ₩161,333 | ₩163,787 | -2.29% | 1578.7만 |
| 2026.08.24–2026.08.28 | ₩174,622 | ₩178,324 | ₩164,780 | ₩168,280 | -3.63% | 1852.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,048 |
| ₩181,502 |
| ₩170,237 |
| ₩174,555 |
| +1.46% |
| 1903.3만 |
| 2026.08.10–2026.08.14 | ₩216,595 | ₩220,994 | ₩169,151 | ₩172,960 | -20.15% | 2429.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩207,852 | ₩219,840 | ₩205,787 | ₩217,722 | +4.75% | 934만 |
|---|
| 2026.07.27–2026.07.31 | ₩193,195 | ₩207,329 | ₩191,653 | ₩204,325 | +5.76% | 1014.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,676 | ₩192,913 | ₩184,331 | ₩191,224 | +1.35% | 911.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩187,590 | ₩196,816 | ₩181,073 | ₩189,695 | +1.12% | 1434.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,561 | ₩198,063 | ₩183,714 | ₩188,716 | -3.99% | 1006.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩193,503 | ₩199,913 | ₩191,572 | ₩193,383 | -0.06% | 1102만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,348 | ₩204,285 | ₩192,028 | ₩195,783 | +0.74% | 1703.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩201,321 | ₩210,185 | ₩191,774 | ₩192,431 | -4.42% | 1400.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩188,502 | ₩201,885 | ₩186,074 | ₩197,687 | +4.87% | 1295.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩195,059 | ₩195,059 | ₩181,676 | ₩187,871 | -3.68% | 1332.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩188,139 | ₩196,574 | ₩183,567 | ₩195,059 | +3.68% | 862.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,615 | ₩188,703 | ₩172,396 | ₩185,712 | +5.75% | 1207.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩181,086 | ₩183,942 | ₩172,101 | ₩173,416 | -4.24% | 1558.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩190,526 | ₩200,222 | ₩172,665 | ₩178,994 | -6.05% | 1775.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩195,139 | ₩198,116 | ₩189,749 | ₩191,411 | -1.91% | 779.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩208,093 | ₩209,729 | ₩194,053 | ₩195,636 | -5.99% | 881.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩199,726 | ₩212,626 | ₩198,063 | ₩208,992 | +4.64% | 808.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩187,858 | ₩207,155 | ₩185,323 | ₩201,549 | +7.29% | 793.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩189,025 | ₩195,810 | ₩182,963 | ₩189,346 | +0.17% | 623.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩193,517 | ₩200,517 | ₩184,157 | ₩186,182 | -3.79% | 845.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩193,182 | ₩197,044 | ₩184,076 | ₩188,917 | -2.21% | 1089.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩188,475 | ₩203,655 | ₩184,854 | ₩190,553 | +1.10% | 1071.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩203,641 | ₩211,607 | ₩192,323 | ₩193,302 | -5.08% | 1075.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩206,645 | ₩217,199 | ₩200,664 | ₩208,482 | +0.89% | 1247.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩206,511 | ₩211,754 | ₩202,501 | ₩210,655 | +2.01% | 729.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩203,145 | ₩212,250 | ₩200,396 | ₩206,243 | +1.52% | 1456.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩170,854 | ₩205,344 | ₩166,697 | ₩203,963 | +19.38% | 1895.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩173,416 | ₩174,864 | ₩167,287 | ₩170,184 | -1.86% | 957.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩173,174 | ₩179,316 | ₩171,860 | ₩174,381 | +0.70% | 960.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩178,753 | ₩182,333 | ₩175,212 | ₩175,253 | -1.96% | 987.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩173,858 | ₩182,427 | ₩171,726 | ₩180,161 | +3.63% | 1206.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,563 | ₩176,044 | ₩170,506 | ₩173,080 | -0.28% | 705.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩169,862 | ₩176,205 | ₩167,877 | ₩176,071 | +3.66% | 777.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,282 | ₩171,029 | ₩163,533 | ₩168,186 | +1.15% | 1727만 |
|---|
| 2025.12.08–2025.12.12 | ₩155,554 | ₩167,864 | ₩153,395 | ₩165,222 | +6.22% | 1637.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩145,456 | ₩156,130 | ₩144,812 | ₩155,956 | +7.22% | 1392만 |
|---|
| 2025.11.24–2025.11.28 | ₩141,809 | ₩149,948 | ₩140,132 | ₩146,542 | +3.34% | 1271만 |
|---|
| 2025.11.17–2025.11.21 | ₩136,109 | ₩143,565 | ₩134,406 | ₩141,125 | +3.68% | 1789.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩140,602 | ₩142,278 | ₩132,770 | ₩135,989 | -3.28% | 1558.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩146,435 | ₩147,508 | ₩124,711 | ₩139,033 | -5.05% | 2629.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩156,063 | ₩156,063 | ₩146,851 | ₩147,266 | -5.64% | 1449.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,753 | ₩158,839 | ₩152,697 | ₩153,824 | -2.49% | 975만 |
|---|
| 2025.10.13–2025.10.17 | ₩149,855 | ₩158,987 | ₩149,318 | ₩156,653 | +4.54% | 1050.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,450 | ₩151,638 | ₩145,014 | ₩145,121 | -4.18% | 223.1만 |
|---|