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 | ₩158,477 | ₩160,167 | ₩150,510 | ₩155,915 | -1.62% | 1210.5만 |
| 2026.09.28–2026.10.02 | ₩151,489 | ₩160,435 | ₩150,751 | ₩158,437 | +4.59% | 1595.2만 |
| 2026.09.21–2026.09.25 | ₩155,285 | ₩155,298 | ₩147,264 | ₩152,750 | -1.63% | 1346.9만 |
| 2026.09.14–2026.09.18 | ₩159,201 | ₩162,514 | ₩153,232 | ₩154,252 | -3.11% | 1788.1만 |
| 2026.09.08–2026.09.11 | ₩163,628 | ₩165,720 | ₩150,375 | ₩158,933 | -2.87% | 1445.7만 |
| 2026.08.31–2026.09.04 | ₩167,665 | ₩168,067 | ₩161,374 | ₩163,829 | -2.29% | 1578.7만 |
| 2026.08.24–2026.08.28 | ₩174,667 | ₩178,369 | ₩164,821 | ₩168,322 | -3.63% | 1852.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,091 |
| ₩181,548 |
| ₩170,281 |
| ₩174,600 |
| +1.46% |
| 1903.3만 |
| 2026.08.10–2026.08.14 | ₩216,650 | ₩221,050 | ₩169,194 | ₩173,003 | -20.15% | 2429.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩207,905 | ₩219,896 | ₩205,839 | ₩217,777 | +4.75% | 934만 |
|---|
| 2026.07.27–2026.07.31 | ₩193,244 | ₩207,381 | ₩191,701 | ₩204,377 | +5.76% | 1014.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,724 | ₩192,962 | ₩184,378 | ₩191,272 | +1.35% | 911.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩187,637 | ₩196,866 | ₩181,118 | ₩189,743 | +1.12% | 1434.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,611 | ₩198,113 | ₩183,761 | ₩188,764 | -3.99% | 1006.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩193,552 | ₩199,964 | ₩191,621 | ₩193,432 | -0.06% | 1102만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,397 | ₩204,337 | ₩192,077 | ₩195,833 | +0.74% | 1703.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩201,372 | ₩210,239 | ₩191,822 | ₩192,479 | -4.42% | 1400.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩188,549 | ₩201,936 | ₩186,122 | ₩197,737 | +4.87% | 1295.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩195,108 | ₩195,108 | ₩181,722 | ₩187,919 | -3.68% | 1332.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩188,187 | ₩196,624 | ₩183,613 | ₩195,108 | +3.68% | 862.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,659 | ₩188,751 | ₩172,440 | ₩185,759 | +5.75% | 1207.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩181,132 | ₩183,989 | ₩172,145 | ₩173,460 | -4.24% | 1558.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩190,575 | ₩200,272 | ₩172,708 | ₩179,039 | -6.05% | 1775.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩195,189 | ₩198,167 | ₩189,797 | ₩191,460 | -1.91% | 779.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩208,146 | ₩209,782 | ₩194,102 | ₩195,685 | -5.99% | 881.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩199,776 | ₩212,680 | ₩198,113 | ₩209,045 | +4.64% | 808.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩187,906 | ₩207,207 | ₩185,370 | ₩201,600 | +7.29% | 793.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩189,072 | ₩195,860 | ₩183,010 | ₩189,394 | +0.17% | 623.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩193,566 | ₩200,568 | ₩184,203 | ₩186,229 | -3.79% | 845.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩193,231 | ₩197,094 | ₩184,123 | ₩188,965 | -2.21% | 1089.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩188,523 | ₩203,706 | ₩184,901 | ₩190,602 | +1.10% | 1071.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩203,693 | ₩211,660 | ₩192,372 | ₩193,351 | -5.08% | 1075.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩206,697 | ₩217,254 | ₩200,715 | ₩208,535 | +0.89% | 1247.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩206,563 | ₩211,808 | ₩202,553 | ₩210,708 | +2.01% | 729.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩203,197 | ₩212,304 | ₩200,447 | ₩206,295 | +1.52% | 1456.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩170,898 | ₩205,396 | ₩166,739 | ₩204,015 | +19.38% | 1895.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩173,460 | ₩174,908 | ₩167,330 | ₩170,227 | -1.86% | 957.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩173,218 | ₩179,361 | ₩171,904 | ₩174,425 | +0.70% | 960.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩178,798 | ₩182,379 | ₩175,257 | ₩175,297 | -1.96% | 987.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩173,902 | ₩182,473 | ₩171,769 | ₩180,206 | +3.63% | 1206.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,607 | ₩176,088 | ₩170,549 | ₩173,124 | -0.28% | 705.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩169,905 | ₩176,249 | ₩167,920 | ₩176,115 | +3.66% | 777.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,324 | ₩171,072 | ₩163,574 | ₩168,228 | +1.15% | 1727만 |
|---|
| 2025.12.08–2025.12.12 | ₩155,593 | ₩167,906 | ₩153,434 | ₩165,264 | +6.22% | 1637.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩145,493 | ₩156,170 | ₩144,849 | ₩155,996 | +7.22% | 1392만 |
|---|
| 2025.11.24–2025.11.28 | ₩141,845 | ₩149,986 | ₩140,168 | ₩146,579 | +3.34% | 1271만 |
|---|
| 2025.11.17–2025.11.21 | ₩136,144 | ₩143,602 | ₩134,441 | ₩141,161 | +3.68% | 1789.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩140,637 | ₩142,314 | ₩132,804 | ₩136,023 | -3.28% | 1558.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩146,472 | ₩147,545 | ₩124,743 | ₩139,068 | -5.05% | 2629.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩156,103 | ₩156,103 | ₩146,888 | ₩147,304 | -5.64% | 1449.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,793 | ₩158,879 | ₩152,736 | ₩153,863 | -2.49% | 975만 |
|---|
| 2025.10.13–2025.10.17 | ₩149,893 | ₩159,027 | ₩149,356 | ₩156,693 | +4.54% | 1050.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,489 | ₩151,676 | ₩145,050 | ₩145,158 | -4.18% | 223.1만 |
|---|