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 | ₩155,348 | ₩156,447 | ₩152,907 | ₩155,898 | +0.35% | 196.2만 |
| 2026.10.08 | ₩150,493 | ₩156,032 | ₩150,493 | ₩155,334 | +3.22% | 284.7만 |
| 2026.10.07 | ₩154,248 | ₩155,254 | ₩151,271 | ₩152,115 | -1.38% | 228.4만 |
| 2026.10.06 | ₩156,568 | ₩156,649 | ₩154,369 | ₩156,582 | +0.01% | 251.7만 |
| 2026.10.05 | ₩158,459 | ₩160,149 | ₩156,099 | ₩156,850 | -1.02% | 249.6만 |
| 2026.10.02 | ₩159,921 | ₩160,417 | ₩156,528 | ₩158,419 | -0.94% | 363.9만 |
| 2026.10.01 | ₩154,811 | ₩160,002 | ₩153,376 | ₩159,921 | +3.30% | 329.7만 |
| 2026.09.30 | ₩153,524 | ₩155,656 | ₩152,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,288 |
| +0.50% |
| 389.1만 |
| 2026.09.29 | ₩153,108 | ₩154,355 | ₩150,734 | ₩153,054 | -0.04% | 262.5만 |
|---|
| 2026.09.28 | ₩151,472 | ₩153,685 | ₩150,976 | ₩152,156 | +0.45% | 250.1만 |
|---|
| 2026.09.25 | ₩149,594 | ₩152,773 | ₩149,594 | ₩152,732 | +2.10% | 189.1만 |
|---|
| 2026.09.24 | ₩148,199 | ₩151,525 | ₩148,199 | ₩150,372 | +1.47% | 181.8만 |
|---|
| 2026.09.23 | ₩150,023 | ₩151,190 | ₩147,730 | ₩148,213 | -1.21% | 238.6만 |
|---|
| 2026.09.22 | ₩153,859 | ₩154,235 | ₩147,247 | ₩151,002 | -1.86% | 365.7만 |
|---|
| 2026.09.21 | ₩155,267 | ₩155,281 | ₩151,190 | ₩151,646 | -2.33% | 371.8만 |
|---|
| 2026.09.18 | ₩155,173 | ₩155,549 | ₩153,215 | ₩154,235 | -0.61% | 770.7만 |
|---|
| 2026.09.17 | ₩161,946 | ₩161,946 | ₩155,361 | ₩155,629 | -3.90% | 246.3만 |
|---|
| 2026.09.16 | ₩159,814 | ₩162,496 | ₩157,762 | ₩158,178 | -1.02% | 290만 |
|---|
| 2026.09.15 | ₩157,601 | ₩158,298 | ₩155,039 | ₩157,064 | -0.34% | 243.7만 |
|---|
| 2026.09.14 | ₩159,183 | ₩159,546 | ₩157,695 | ₩158,137 | -0.66% | 237.4만 |
|---|
| 2026.09.11 | ₩157,856 | ₩158,996 | ₩154,275 | ₩158,915 | +0.67% | 233.5만 |
|---|
| 2026.09.10 | ₩153,014 | ₩157,266 | ₩150,359 | ₩155,401 | +1.56% | 318.1만 |
|---|
| 2026.09.09 | ₩156,649 | ₩157,655 | ₩152,317 | ₩152,504 | -2.65% | 548.4만 |
|---|
| 2026.09.08 | ₩163,609 | ₩165,702 | ₩156,783 | ₩157,695 | -3.62% | 345.8만 |
|---|
| 2026.09.04 | ₩163,623 | ₩166,989 | ₩163,529 | ₩163,811 | +0.11% | 289.6만 |
|---|
| 2026.09.03 | ₩166,989 | ₩167,914 | ₩163,408 | ₩164,427 | -1.53% | 285.9만 |
|---|
| 2026.09.02 | ₩164,803 | ₩166,962 | ₩163,703 | ₩165,152 | +0.21% | 294만 |
|---|
| 2026.09.01 | ₩162,791 | ₩165,795 | ₩161,356 | ₩163,811 | +0.63% | 301만 |
|---|
| 2026.08.31 | ₩167,646 | ₩168,049 | ₩163,462 | ₩165,487 | -1.29% | 408.3만 |
|---|
| 2026.08.28 | ₩166,989 | ₩168,813 | ₩165,152 | ₩168,303 | +0.79% | 353.4만 |
|---|
| 2026.08.27 | ₩173,011 | ₩173,279 | ₩164,803 | ₩165,286 | -4.47% | 395.7만 |
|---|
| 2026.08.26 | ₩174,848 | ₩175,412 | ₩173,722 | ₩174,687 | -0.09% | 483.8만 |
|---|
| 2026.08.25 | ₩177,504 | ₩177,544 | ₩174,218 | ₩174,513 | -1.68% | 229.8만 |
|---|
| 2026.08.24 | ₩174,647 | ₩178,349 | ₩174,607 | ₩177,249 | +1.49% | 390.2만 |
|---|
| 2026.08.21 | ₩175,358 | ₩176,189 | ₩173,708 | ₩174,580 | -0.44% | 338.1만 |
|---|
| 2026.08.20 | ₩174,862 | ₩175,666 | ₩171,589 | ₩174,111 | -0.43% | 406.9만 |
|---|
| 2026.08.19 | ₩177,034 | ₩180,964 | ₩175,680 | ₩176,659 | -0.21% | 278.3만 |
|---|
| 2026.08.18 | ₩173,628 | ₩181,527 | ₩173,346 | ₩177,383 | +2.16% | 418.4만 |
|---|
| 2026.08.17 | ₩172,072 | ₩174,352 | ₩170,262 | ₩173,038 | +0.56% | 461.5만 |
|---|
| 2026.08.14 | ₩171,603 | ₩174,191 | ₩169,175 | ₩172,984 | +0.81% | 554.1만 |
|---|
| 2026.08.13 | ₩177,973 | ₩182,104 | ₩171,375 | ₩172,193 | -3.25% | 853.4만 |
|---|
| 2026.08.12 | ₩215,834 | ₩215,834 | ₩204,676 | ₩206,191 | -4.47% | 380.1만 |
|---|
| 2026.08.11 | ₩219,670 | ₩220,649 | ₩212,012 | ₩215,311 | -1.98% | 393.2만 |
|---|
| 2026.08.10 | ₩216,626 | ₩221,025 | ₩213,823 | ₩220,998 | +2.02% | 248.9만 |
|---|
| 2026.08.07 | ₩218,745 | ₩219,147 | ₩214,399 | ₩217,752 | -0.45% | 222.5만 |
|---|
| 2026.08.06 | ₩215,714 | ₩219,871 | ₩214,091 | ₩217,270 | +0.72% | 200.4만 |
|---|
| 2026.08.05 | ₩210,819 | ₩216,706 | ₩209,974 | ₩213,461 | +1.25% | 180.1만 |
|---|
| 2026.08.04 | ₩206,339 | ₩211,395 | ₩206,339 | ₩209,182 | +1.38% | 165만 |
|---|
| 2026.08.03 | ₩207,881 | ₩210,698 | ₩205,816 | ₩208,726 | +0.41% | 166만 |
|---|
| 2026.07.31 | ₩207,291 | ₩207,358 | ₩203,174 | ₩204,354 | -1.42% | 175만 |
|---|
| 2026.07.30 | ₩202,302 | ₩204,770 | ₩200,210 | ₩204,636 | +1.15% | 144.1만 |
|---|
| 2026.07.29 | ₩198,305 | ₩203,214 | ₩197,863 | ₩201,323 | +1.52% | 277.7만 |
|---|
| 2026.07.28 | ₩200,317 | ₩202,825 | ₩196,656 | ₩202,383 | +1.03% | 217.7만 |
|---|
| 2026.07.27 | ₩193,222 | ₩197,943 | ₩191,680 | ₩197,729 | +2.33% | 200만 |
|---|
| 2026.07.24 | ₩186,771 | ₩191,707 | ₩184,357 | ₩191,251 | +2.40% | 148.6만 |
|---|
| 2026.07.23 | ₩189,145 | ₩192,525 | ₩185,993 | ₩186,597 | -1.35% | 167.5만 |
|---|
| 2026.07.22 | ₩189,843 | ₩192,941 | ₩187,616 | ₩192,766 | +1.54% | 203.5만 |
|---|
| 2026.07.21 | ₩192,807 | ₩192,807 | ₩188,448 | ₩190,661 | -1.11% | 165.6만 |
|---|
| 2026.07.20 | ₩188,703 | ₩192,310 | ₩187,791 | ₩189,266 | +0.30% | 226.5만 |
|---|
| 2026.07.17 | ₩189,615 | ₩193,276 | ₩188,850 | ₩189,722 | +0.06% | 232.4만 |
|---|
| 2026.07.16 | ₩187,764 | ₩196,844 | ₩186,101 | ₩193,383 | +2.99% | 412.4만 |
|---|
| 2026.07.15 | ₩183,807 | ₩189,601 | ₩183,807 | ₩188,112 | +2.34% | 237만 |
|---|
| 2026.07.14 | ₩184,827 | ₩185,940 | ₩181,098 | ₩181,541 | -1.78% | 242.4만 |
|---|
| 2026.07.13 | ₩187,616 | ₩188,756 | ₩181,179 | ₩182,573 | -2.69% | 310.5만 |
|---|
| 2026.07.10 | ₩187,965 | ₩190,835 | ₩186,718 | ₩188,743 | +0.41% | 141.3만 |
|---|
| 2026.07.09 | ₩187,764 | ₩189,963 | ₩183,740 | ₩187,670 | -0.05% | 201.1만 |
|---|
| 2026.07.08 | ₩193,048 | ₩194,443 | ₩186,476 | ₩187,952 | -2.64% | 259만 |
|---|
| 2026.07.07 | ₩196,200 | ₩198,091 | ₩192,418 | ₩196,213 | +0.01% | 242.8만 |
|---|
| 2026.07.06 | ₩196,589 | ₩197,595 | ₩190,942 | ₩195,127 | -0.74% | 162.6만 |
|---|
| 2026.07.02 | ₩195,033 | ₩199,942 | ₩191,600 | ₩193,410 | -0.83% | 270.6만 |
|---|
| 2026.07.01 | ₩194,979 | ₩197,608 | ₩192,418 | ₩193,115 | -0.96% | 241만 |
|---|
| 2026.06.30 | ₩194,470 | ₩199,258 | ₩193,196 | ₩196,320 | +0.95% | 317.1만 |
|---|
| 2026.06.29 | ₩193,531 | ₩198,708 | ₩191,640 | ₩196,562 | +1.57% | 273.4만 |
|---|
| 2026.06.26 | ₩194,014 | ₩199,539 | ₩192,954 | ₩195,811 | +0.93% | 637.1만 |
|---|
| 2026.06.25 | ₩202,262 | ₩202,812 | ₩193,880 | ₩195,811 | -3.19% | 289.5만 |
|---|
| 2026.06.24 | ₩201,229 | ₩204,314 | ₩200,156 | ₩200,840 | -0.19% | 201.8만 |
|---|
| 2026.06.23 | ₩198,922 | ₩202,664 | ₩195,730 | ₩201,886 | +1.49% | 275.6만 |
|---|
| 2026.06.22 | ₩194,376 | ₩200,599 | ₩192,056 | ₩200,103 | +2.95% | 299.2만 |
|---|
| 2026.06.18 | ₩198,775 | ₩201,068 | ₩191,801 | ₩192,458 | -3.18% | 586.1만 |
|---|
| 2026.06.17 | ₩200,156 | ₩204,743 | ₩195,435 | ₩195,636 | -2.26% | 224.7만 |
|---|
| 2026.06.16 | ₩203,187 | ₩206,098 | ₩199,955 | ₩200,357 | -1.39% | 234.3만 |
|---|
| 2026.06.15 | ₩201,350 | ₩210,215 | ₩201,149 | ₩202,503 | +0.57% | 355.9만 |
|---|
| 2026.06.12 | ₩200,948 | ₩201,913 | ₩195,905 | ₩197,715 | -1.61% | 203.2만 |
|---|
| 2026.06.11 | ₩191,157 | ₩195,020 | ₩189,534 | ₩194,993 | +2.01% | 217.4만 |
|---|
| 2026.06.10 | ₩193,035 | ₩195,489 | ₩187,992 | ₩188,998 | -2.09% | 300.8만 |
|---|
| 2026.06.09 | ₩191,801 | ₩197,702 | ₩190,862 | ₩195,301 | +1.83% | 238만 |
|---|
| 2026.06.08 | ₩188,528 | ₩191,653 | ₩186,101 | ₩188,971 | +0.23% | 336.3만 |
|---|
| 2026.06.05 | ₩185,564 | ₩188,850 | ₩183,231 | ₩187,898 | +1.26% | 312.8만 |
|---|
| 2026.06.04 | ₩186,517 | ₩189,025 | ₩183,217 | ₩188,394 | +1.01% | 329.6만 |
|---|
| 2026.06.03 | ₩183,941 | ₩187,308 | ₩181,702 | ₩187,241 | +1.79% | 244.8만 |
|---|
| 2026.06.02 | ₩185,819 | ₩188,595 | ₩184,585 | ₩185,953 | +0.07% | 228.1만 |
|---|
| 2026.06.01 | ₩195,087 | ₩195,087 | ₩184,532 | ₩186,168 | -4.57% | 217.3만 |
|---|
| 2026.05.29 | ₩195,355 | ₩196,602 | ₩192,954 | ₩195,087 | -0.14% | 325.2만 |
|---|
| 2026.05.28 | ₩184,572 | ₩195,221 | ₩183,593 | ₩194,993 | +5.65% | 221.1만 |
|---|
| 2026.05.27 | ₩188,448 | ₩193,115 | ₩186,128 | ₩186,195 | -1.20% | 162.4만 |
|---|
| 2026.05.26 | ₩188,166 | ₩189,869 | ₩186,289 | ₩188,595 | +0.23% | 153.3만 |
|---|
| 2026.05.22 | ₩188,448 | ₩188,729 | ₩185,202 | ₩185,739 | -1.44% | 132.1만 |
|---|
| 2026.05.21 | ₩182,185 | ₩188,166 | ₩180,240 | ₩186,570 | +2.41% | 265.8만 |
|---|
| 2026.05.20 | ₩178,697 | ₩183,016 | ₩176,109 | ₩182,117 | +1.91% | 303.8만 |
|---|
| 2026.05.19 | ₩174,553 | ₩178,148 | ₩173,118 | ₩176,538 | +1.14% | 212.8만 |
|---|
| 2026.05.18 | ₩175,640 | ₩181,340 | ₩172,421 | ₩175,921 | +0.16% | 292.7만 |
|---|
| 2026.05.15 | ₩172,823 | ₩175,210 | ₩172,314 | ₩173,440 | +0.36% | 289.7만 |
|---|
| 2026.05.14 | ₩178,537 | ₩181,031 | ₩174,352 | ₩174,674 | -2.16% | 236.7만 |
|---|
| 2026.05.13 | ₩177,128 | ₩180,106 | ₩174,862 | ₩177,973 | +0.48% | 419.7만 |
|---|
| 2026.05.12 | ₩177,034 | ₩177,705 | ₩172,126 | ₩176,672 | -0.20% | 294.3만 |
|---|
| 2026.05.11 | ₩181,112 | ₩183,968 | ₩177,061 | ₩178,832 | -1.26% | 318.5만 |
|---|
| 2026.05.08 | ₩181,004 | ₩187,066 | ₩177,236 | ₩179,019 | -1.10% | 431.6만 |
|---|
| 2026.05.07 | ₩181,541 | ₩187,764 | ₩172,689 | ₩175,050 | -3.58% | 645.7만 |
|---|
| 2026.05.06 | ₩195,328 | ₩200,250 | ₩195,194 | ₩199,606 | +2.19% | 339.8만 |
|---|
| 2026.05.05 | ₩188,998 | ₩191,600 | ₩186,637 | ₩189,628 | +0.33% | 213.4만 |
|---|
| 2026.05.04 | ₩190,553 | ₩191,358 | ₩186,785 | ₩187,415 | -1.65% | 144.5만 |
|---|
| 2026.05.01 | ₩194,805 | ₩194,845 | ₩191,117 | ₩191,439 | -1.73% | 144만 |
|---|
| 2026.04.30 | ₩191,801 | ₩195,207 | ₩191,304 | ₩194,523 | +1.42% | 145.2만 |
|---|
| 2026.04.29 | ₩190,889 | ₩192,672 | ₩189,776 | ₩189,910 | -0.51% | 168만 |
|---|
| 2026.04.28 | ₩195,838 | ₩198,144 | ₩192,391 | ₩192,914 | -1.49% | 170만 |
|---|
| 2026.04.27 | ₩195,167 | ₩197,930 | ₩193,692 | ₩196,441 | +0.65% | 152.4만 |
|---|
| 2026.04.24 | ₩198,064 | ₩199,432 | ₩195,382 | ₩195,663 | -1.21% | 118.7만 |
|---|
| 2026.04.23 | ₩199,284 | ₩201,135 | ₩194,081 | ₩196,414 | -1.44% | 135.8만 |
|---|
| 2026.04.22 | ₩203,241 | ₩204,756 | ₩195,180 | ₩196,039 | -3.54% | 205.5만 |
|---|
| 2026.04.21 | ₩205,078 | ₩206,996 | ₩198,708 | ₩201,846 | -1.58% | 254.7만 |
|---|
| 2026.04.20 | ₩208,123 | ₩209,759 | ₩204,783 | ₩206,017 | -1.01% | 166.4만 |
|---|
| 2026.04.17 | ₩207,962 | ₩212,656 | ₩205,588 | ₩209,021 | +0.51% | 236.8만 |
|---|
| 2026.04.16 | ₩203,120 | ₩203,925 | ₩199,995 | ₩202,101 | -0.50% | 143.8만 |
|---|
| 2026.04.15 | ₩200,880 | ₩204,421 | ₩200,813 | ₩203,013 | +1.06% | 133.6만 |
|---|
| 2026.04.14 | ₩202,208 | ₩205,548 | ₩201,806 | ₩202,342 | +0.07% | 145.1만 |
|---|
| 2026.04.13 | ₩199,754 | ₩201,953 | ₩198,091 | ₩201,135 | +0.69% | 149.1만 |
|---|
| 2026.04.10 | ₩204,837 | ₩205,762 | ₩198,466 | ₩201,578 | -1.59% | 133.9만 |
|---|
| 2026.04.09 | ₩201,310 | ₩207,184 | ₩200,196 | ₩204,689 | +1.68% | 137.3만 |
|---|
| 2026.04.08 | ₩197,259 | ₩204,019 | ₩197,259 | ₩201,940 | +2.37% | 194.5만 |
|---|
| 2026.04.07 | ₩190,044 | ₩191,184 | ₩185,350 | ₩188,032 | -1.06% | 170.9만 |
|---|
| 2026.04.06 | ₩187,885 | ₩192,874 | ₩187,831 | ₩192,726 | +2.58% | 156.8만 |
|---|
| 2026.04.02 | ₩187,429 | ₩194,738 | ₩186,597 | ₩189,373 | +1.04% | 118.4만 |
|---|
| 2026.04.01 | ₩191,412 | ₩195,838 | ₩189,628 | ₩193,598 | +1.14% | 169.7만 |
|---|
| 2026.03.31 | ₩187,348 | ₩191,868 | ₩185,390 | ₩189,252 | +1.02% | 178.3만 |
|---|
| 2026.03.30 | ₩189,051 | ₩189,883 | ₩182,989 | ₩183,633 | -2.87% | 157.2만 |
|---|
| 2026.03.27 | ₩187,764 | ₩190,500 | ₩184,183 | ₩186,208 | -0.83% | 160.2만 |
|---|
| 2026.03.26 | ₩194,684 | ₩197,769 | ₩189,561 | ₩189,655 | -2.58% | 186.7만 |
|---|
| 2026.03.25 | ₩196,052 | ₩200,545 | ₩194,765 | ₩196,052 | 0.00% | 146.9만 |
|---|
| 2026.03.24 | ₩191,680 | ₩193,370 | ₩187,657 | ₩193,155 | +0.77% | 167만 |
|---|
| 2026.03.23 | ₩193,544 | ₩198,963 | ₩192,136 | ₩193,692 | +0.08% | 184.5만 |
|---|
| 2026.03.20 | ₩190,714 | ₩192,002 | ₩185,578 | ₩188,944 | -0.93% | 494.4만 |
|---|
| 2026.03.19 | ₩186,235 | ₩192,136 | ₩184,102 | ₩191,519 | +2.84% | 169.7만 |
|---|
| 2026.03.18 | ₩191,130 | ₩192,820 | ₩187,804 | ₩188,153 | -1.56% | 156.2만 |
|---|
| 2026.03.17 | ₩191,962 | ₩193,678 | ₩191,412 | ₩192,002 | +0.02% | 116.3만 |
|---|
| 2026.03.16 | ₩193,209 | ₩197,072 | ₩189,749 | ₩190,151 | -1.58% | 152.8만 |
|---|
| 2026.03.13 | ₩192,512 | ₩195,073 | ₩190,419 | ₩190,580 | -1.00% | 150.5만 |
|---|
| 2026.03.12 | ₩192,270 | ₩194,845 | ₩189,883 | ₩191,345 | -0.48% | 209.7만 |
|---|
| 2026.03.11 | ₩197,849 | ₩200,411 | ₩194,778 | ₩195,033 | -1.42% | 258.7만 |
|---|
| 2026.03.10 | ₩195,355 | ₩203,683 | ₩194,201 | ₩198,855 | +1.79% | 227.6만 |
|---|
| 2026.03.09 | ₩188,501 | ₩195,408 | ₩184,880 | ₩195,140 | +3.52% | 225.4만 |
|---|
| 2026.03.06 | ₩196,253 | ₩198,024 | ₩192,351 | ₩193,330 | -1.49% | 177.2만 |
|---|
| 2026.03.05 | ₩206,299 | ₩207,331 | ₩197,407 | ₩200,639 | -2.74% | 271.9만 |
|---|
| 2026.03.04 | ₩208,753 | ₩211,637 | ₩207,372 | ₩210,443 | +0.81% | 198.1만 |
|---|
| 2026.03.03 | ₩203,724 | ₩209,558 | ₩201,377 | ₩207,103 | +1.66% | 202.4만 |
|---|
| 2026.03.02 | ₩203,670 | ₩210,886 | ₩202,047 | ₩209,786 | +3.00% | 225.9만 |
|---|
| 2026.02.27 | ₩211,623 | ₩212,173 | ₩206,875 | ₩208,512 | -1.47% | 305.7만 |
|---|
| 2026.02.26 | ₩213,943 | ₩217,229 | ₩213,380 | ₩215,244 | +0.61% | 302.7만 |
|---|
| 2026.02.25 | ₩207,694 | ₩210,564 | ₩206,084 | ₩210,456 | +1.33% | 229.5만 |
|---|
| 2026.02.24 | ₩204,663 | ₩208,941 | ₩203,791 | ₩207,224 | +1.25% | 166.9만 |
|---|
| 2026.02.23 | ₩206,674 | ₩208,284 | ₩200,693 | ₩205,159 | -0.73% | 242.3만 |
|---|
| 2026.02.20 | ₩203,616 | ₩211,784 | ₩202,530 | ₩210,684 | +3.47% | 229.1만 |
|---|
| 2026.02.19 | ₩206,366 | ₩207,305 | ₩203,455 | ₩204,260 | -1.02% | 132.7만 |
|---|
| 2026.02.18 | ₩204,515 | ₩209,276 | ₩203,321 | ₩207,881 | +1.65% | 161.1만 |
|---|
| 2026.02.17 | ₩206,540 | ₩210,295 | ₩203,710 | ₩206,339 | -0.10% | 206.6만 |
|---|
| 2026.02.13 | ₩207,197 | ₩208,565 | ₩201,176 | ₩206,272 | -0.45% | 293.8만 |
|---|
| 2026.02.12 | ₩208,887 | ₩212,280 | ₩203,523 | ₩204,743 | -1.98% | 240.1만 |
|---|
| 2026.02.11 | ₩209,947 | ₩212,173 | ₩205,427 | ₩207,439 | -1.19% | 334.1만 |
|---|
| 2026.02.10 | ₩208,713 | ₩210,564 | ₩203,576 | ₩205,440 | -1.57% | 297.9만 |
|---|
| 2026.02.09 | ₩203,174 | ₩208,190 | ₩200,424 | ₩207,412 | +2.09% | 290.4만 |
|---|
| 2026.02.06 | ₩195,046 | ₩205,373 | ₩193,638 | ₩203,992 | +4.59% | 325만 |
|---|
| 2026.02.05 | ₩184,853 | ₩195,033 | ₩179,864 | ₩192,042 | +3.89% | 651.4만 |
|---|
| 2026.02.04 | ₩171,576 | ₩175,278 | ₩166,721 | ₩174,245 | +1.56% | 447.8만 |
|---|
| 2026.02.03 | ₩175,076 | ₩175,693 | ₩169,068 | ₩170,369 | -2.69% | 192.6만 |
|---|
| 2026.02.02 | ₩170,878 | ₩173,950 | ₩168,169 | ₩173,910 | +1.77% | 278.4만 |
|---|
| 2026.01.30 | ₩168,880 | ₩172,488 | ₩168,880 | ₩170,208 | +0.79% | 191.2만 |
|---|
| 2026.01.29 | ₩169,323 | ₩172,273 | ₩168,330 | ₩170,771 | +0.86% | 163.4만 |
|---|
| 2026.01.28 | ₩172,917 | ₩172,998 | ₩167,311 | ₩168,987 | -2.27% | 188.2만 |
|---|
| 2026.01.27 | ₩170,878 | ₩172,622 | ₩168,438 | ₩171,053 | +0.10% | 194만 |
|---|
| 2026.01.26 | ₩173,440 | ₩174,889 | ₩168,987 | ₩169,229 | -2.43% | 220.7만 |
|---|
| 2026.01.23 | ₩173,226 | ₩175,117 | ₩171,951 | ₩174,406 | +0.68% | 203.4만 |
|---|
| 2026.01.22 | ₩177,893 | ₩178,778 | ₩172,595 | ₩173,708 | -2.35% | 278.7만 |
|---|
| 2026.01.21 | ₩175,814 | ₩178,389 | ₩174,366 | ₩177,356 | +0.88% | 197.4만 |
|---|
| 2026.01.20 | ₩173,199 | ₩179,341 | ₩171,884 | ₩173,226 | +0.02% | 281만 |
|---|
| 2026.01.16 | ₩177,732 | ₩179,167 | ₩175,237 | ₩175,278 | -1.38% | 221.5만 |
|---|
| 2026.01.15 | ₩179,100 | ₩182,359 | ₩177,651 | ₩178,456 | -0.36% | 175.7만 |
|---|
| 2026.01.14 | ₩178,912 | ₩180,213 | ₩177,276 | ₩178,604 | -0.17% | 179.2만 |
|---|
| 2026.01.13 | ₩178,765 | ₩181,930 | ₩177,920 | ₩180,226 | +0.82% | 255.6만 |
|---|
| 2026.01.12 | ₩178,778 | ₩181,138 | ₩176,310 | ₩179,314 | +0.30% | 155.6만 |
|---|
| 2026.01.09 | ₩179,770 | ₩182,453 | ₩178,523 | ₩180,186 | +0.23% | 166.9만 |
|---|
| 2026.01.08 | ₩175,532 | ₩180,012 | ₩174,097 | ₩179,073 | +2.02% | 209.8만 |
|---|
| 2026.01.07 | ₩177,772 | ₩178,993 | ₩174,164 | ₩175,653 | -1.19% | 210.5만 |
|---|
| 2026.01.06 | ₩171,978 | ₩179,703 | ₩171,750 | ₩178,617 | +3.86% | 328.2만 |
|---|
| 2026.01.05 | ₩173,883 | ₩175,291 | ₩171,764 | ₩172,381 | -0.86% | 290.7만 |
|---|
| 2026.01.02 | ₩173,306 | ₩174,339 | ₩170,530 | ₩173,105 | -0.12% | 194.3만 |
|---|
| 2025.12.31 | ₩173,842 | ₩173,977 | ₩171,227 | ₩171,361 | -1.43% | 130.3만 |
|---|
| 2025.12.30 | ₩175,398 | ₩175,546 | ₩172,810 | ₩173,722 | -0.96% | 187.9만 |
|---|
| 2025.12.29 | ₩173,588 | ₩176,069 | ₩173,024 | ₩174,808 | +0.70% | 193만 |
|---|
| 2025.12.26 | ₩174,379 | ₩176,230 | ₩174,379 | ₩176,096 | +0.98% | 170.9만 |
|---|
| 2025.12.24 | ₩173,963 | ₩175,599 | ₩173,024 | ₩174,620 | +0.38% | 77.6만 |
|---|
| 2025.12.23 | ₩173,091 | ₩174,728 | ₩172,998 | ₩173,601 | +0.29% | 270.6만 |
|---|
| 2025.12.22 | ₩169,886 | ₩173,816 | ₩167,901 | ₩172,971 | +1.82% | 258.6만 |
|---|
| 2025.12.19 | ₩167,512 | ₩169,859 | ₩166,332 | ₩168,210 | +0.42% | 595.7만 |
|---|
| 2025.12.18 | ₩166,090 | ₩171,053 | ₩165,232 | ₩168,183 | +1.26% | 385.3만 |
|---|
| 2025.12.17 | ₩166,305 | ₩166,600 | ₩163,636 | ₩163,878 | -1.46% | 237.3만 |
|---|
| 2025.12.16 | ₩166,305 | ₩166,976 | ₩163,556 | ₩165,085 | -0.73% | 235.4만 |
|---|
| 2025.12.15 | ₩166,305 | ₩168,625 | ₩164,763 | ₩165,742 | -0.34% | 273.4만 |
|---|
| 2025.12.12 | ₩166,560 | ₩167,888 | ₩162,443 | ₩165,246 | -0.79% | 283.2만 |
|---|
| 2025.12.11 | ₩157,507 | ₩165,702 | ₩156,944 | ₩165,621 | +5.15% | 312.1만 |
|---|
| 2025.12.10 | ₩158,151 | ₩158,915 | ₩153,416 | ₩157,896 | -0.16% | 394.8만 |
|---|
| 2025.12.09 | ₩156,340 | ₩159,492 | ₩155,938 | ₩158,540 | +1.41% | 298.3만 |
|---|
| 2025.12.08 | ₩155,576 | ₩158,888 | ₩154,919 | ₩157,279 | +1.09% | 349.2만 |
|---|
| 2025.12.05 | ₩154,033 | ₩156,152 | ₩153,631 | ₩155,978 | +1.26% | 212.5만 |
|---|
| 2025.12.04 | ₩148,749 | ₩155,066 | ₩148,575 | ₩154,315 | +3.74% | 338.2만 |
|---|
| 2025.12.03 | ₩147,663 | ₩151,686 | ₩147,421 | ₩150,104 | +1.65% | 226.9만 |
|---|
| 2025.12.02 | ₩150,774 | ₩152,022 | ₩145,678 | ₩146,536 | -2.81% | 324.4만 |
|---|
| 2025.12.01 | ₩145,477 | ₩150,882 | ₩144,833 | ₩150,345 | +3.35% | 290만 |
|---|
| 2025.11.28 | ₩148,722 | ₩148,964 | ₩146,375 | ₩146,563 | -1.45% | 97.6만 |
|---|
| 2025.11.26 | ₩145,222 | ₩149,970 | ₩144,846 | ₩148,468 | +2.23% | 227.4만 |
|---|
| 2025.11.25 | ₩140,984 | ₩145,772 | ₩140,152 | ₩144,417 | +2.44% | 326.9만 |
|---|
| 2025.11.24 | ₩141,829 | ₩145,410 | ₩140,434 | ₩141,748 | -0.06% | 619만 |
|---|
| 2025.11.21 | ₩137,658 | ₩143,063 | ₩134,747 | ₩141,145 | +2.53% | 358.3만 |
|---|
| 2025.11.20 | ₩142,566 | ₩143,586 | ₩136,773 | ₩137,041 | -3.88% | 338만 |
|---|
| 2025.11.19 | ₩138,382 | ₩141,440 | ₩137,711 | ₩140,032 | +1.19% | 483.2만 |
|---|
| 2025.11.18 | ₩135,364 | ₩138,892 | ₩134,653 | ₩138,516 | +2.33% | 285.6만 |
|---|
| 2025.11.17 | ₩136,129 | ₩136,799 | ₩134,425 | ₩136,451 | +0.24% | 324.7만 |
|---|
| 2025.11.14 | ₩133,098 | ₩138,248 | ₩132,789 | ₩136,008 | +2.19% | 286만 |
|---|
| 2025.11.13 | ₩139,254 | ₩139,616 | ₩134,117 | ₩135,136 | -2.96% | 283.5만 |
|---|
| 2025.11.12 | ₩138,677 | ₩141,869 | ₩137,631 | ₩139,455 | +0.56% | 322.2만 |
|---|
| 2025.11.11 | ₩140,756 | ₩142,204 | ₩136,746 | ₩136,853 | -2.77% | 306만 |
|---|
| 2025.11.10 | ₩140,622 | ₩142,298 | ₩139,924 | ₩142,271 | +1.17% | 360.8만 |
|---|
| 2025.11.07 | ₩132,776 | ₩139,522 | ₩132,776 | ₩139,053 | +4.73% | 667.1만 |
|---|
| 2025.11.06 | ₩126,875 | ₩134,519 | ₩124,729 | ₩132,521 | +4.45% | 813.6만 |
|---|
| 2025.11.05 | ₩142,405 | ₩147,475 | ₩141,212 | ₩146,603 | +2.95% | 414.6만 |
|---|
| 2025.11.04 | ₩140,823 | ₩144,618 | ₩140,353 | ₩142,687 | +1.32% | 299.1만 |
|---|
| 2025.11.03 | ₩146,456 | ₩147,529 | ₩139,616 | ₩142,607 | -2.63% | 434.9만 |
|---|
| 2025.10.31 | ₩149,701 | ₩151,096 | ₩146,872 | ₩147,287 | -1.61% | 321.6만 |
|---|
| 2025.10.30 | ₩150,278 | ₩151,861 | ₩147,542 | ₩149,366 | -0.61% | 320.7만 |
|---|
| 2025.10.29 | ₩151,110 | ₩152,840 | ₩149,648 | ₩151,445 | +0.22% | 271.5만 |
|---|
| 2025.10.28 | ₩153,188 | ₩154,355 | ₩151,083 | ₩151,700 | -0.97% | 239.8만 |
|---|
| 2025.10.27 | ₩156,085 | ₩156,085 | ₩151,096 | ₩154,194 | -1.21% | 296만 |
|---|
| 2025.10.24 | ₩154,154 | ₩155,616 | ₩152,719 | ₩153,846 | -0.20% | 146.6만 |
|---|
| 2025.10.23 | ₩153,939 | ₩156,112 | ₩153,121 | ₩154,100 | +0.10% | 228.9만 |
|---|
| 2025.10.22 | ₩157,172 | ₩158,862 | ₩153,148 | ₩154,677 | -1.59% | 246.1만 |
|---|
| 2025.10.21 | ₩158,084 | ₩158,191 | ₩155,576 | ₩157,105 | -0.62% | 209.2만 |
|---|
| 2025.10.20 | ₩157,775 | ₩157,923 | ₩155,348 | ₩156,032 | -1.11% | 144.2만 |
|---|
| 2025.10.17 | ₩155,133 | ₩157,319 | ₩154,369 | ₩156,675 | +0.99% | 190.9만 |
|---|
| 2025.10.16 | ₩157,494 | ₩158,768 | ₩155,147 | ₩156,260 | -0.78% | 143.2만 |
|---|
| 2025.10.15 | ₩157,252 | ₩159,009 | ₩155,696 | ₩156,501 | -0.48% | 259.4만 |
|---|
| 2025.10.14 | ₩151,083 | ₩157,333 | ₩149,339 | ₩155,924 | +3.20% | 200.5만 |
|---|
| 2025.10.13 | ₩149,876 | ₩153,631 | ₩149,366 | ₩152,974 | +2.07% | 256.3만 |
|---|
| 2025.10.10 | ₩151,472 | ₩151,660 | ₩145,034 | ₩145,141 | -4.18% | 223.1만 |
|---|