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 | ₩158,427 | ₩160,117 | ₩150,462 | ₩155,866 | -1.62% | 1210.5만 |
| 2026.09.28–2026.10.02 | ₩151,441 | ₩160,385 | ₩150,704 | ₩158,387 | +4.59% | 1595.2만 |
| 2026.09.21–2026.09.25 | ₩155,236 | ₩155,249 | ₩147,217 | ₩152,702 | -1.63% | 1346.9만 |
| 2026.09.14–2026.09.18 | ₩159,151 | ₩162,463 | ₩153,184 | ₩154,204 | -3.11% | 1788.1만 |
| 2026.09.08–2026.09.11 | ₩163,576 | ₩165,668 | ₩150,328 | ₩158,883 | -2.87% | 1445.7만 |
| 2026.08.31–2026.09.04 | ₩167,613 | ₩168,015 | ₩161,324 | ₩163,778 | -2.29% | 1578.7만 |
| 2026.08.24–2026.08.28 | ₩174,612 | ₩178,313 | ₩164,770 | ₩168,270 | -3.63% | 1852.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,037 |
| ₩181,491 |
| ₩170,227 |
| ₩174,545 |
| +1.46% |
| 1903.3만 |
| 2026.08.10–2026.08.14 | ₩216,582 | ₩220,980 | ₩169,141 | ₩172,949 | -20.15% | 2429.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩207,840 | ₩219,827 | ₩205,775 | ₩217,709 | +4.75% | 934만 |
|---|
| 2026.07.27–2026.07.31 | ₩193,183 | ₩207,317 | ₩191,641 | ₩204,313 | +5.76% | 1014.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,665 | ₩192,902 | ₩184,320 | ₩191,212 | +1.35% | 911.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩187,579 | ₩196,804 | ₩181,062 | ₩189,684 | +1.12% | 1434.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,549 | ₩198,051 | ₩183,703 | ₩188,705 | -3.99% | 1006.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩193,492 | ₩199,901 | ₩191,561 | ₩193,371 | -0.06% | 1102만 |
|---|
| 2026.06.22–2026.06.26 | ₩194,337 | ₩204,273 | ₩192,017 | ₩195,771 | +0.74% | 1703.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩201,309 | ₩210,173 | ₩191,762 | ₩192,419 | -4.42% | 1400.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩188,490 | ₩201,872 | ₩186,063 | ₩197,675 | +4.87% | 1295.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩195,047 | ₩195,047 | ₩181,665 | ₩187,860 | -3.68% | 1332.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩188,128 | ₩196,563 | ₩183,556 | ₩195,047 | +3.68% | 862.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,604 | ₩188,691 | ₩172,386 | ₩185,701 | +5.75% | 1207.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩181,075 | ₩183,931 | ₩172,091 | ₩173,405 | -4.24% | 1558.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩190,515 | ₩200,210 | ₩172,654 | ₩178,983 | -6.05% | 1775.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩195,128 | ₩198,105 | ₩189,737 | ₩191,400 | -1.91% | 779.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩208,081 | ₩209,717 | ₩194,042 | ₩195,624 | -5.99% | 881.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩199,714 | ₩212,613 | ₩198,051 | ₩208,979 | +4.64% | 808.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩187,847 | ₩207,142 | ₩185,312 | ₩201,537 | +7.29% | 793.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩189,013 | ₩195,798 | ₩182,952 | ₩189,335 | +0.17% | 623.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩193,505 | ₩200,505 | ₩184,146 | ₩186,171 | -3.79% | 845.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩193,170 | ₩197,032 | ₩184,065 | ₩188,906 | -2.21% | 1089.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩188,463 | ₩203,642 | ₩184,843 | ₩190,542 | +1.10% | 1071.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩203,629 | ₩211,594 | ₩192,312 | ₩193,291 | -5.08% | 1075.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩206,633 | ₩217,186 | ₩200,652 | ₩208,470 | +0.89% | 1247.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩206,499 | ₩211,742 | ₩202,489 | ₩210,642 | +2.01% | 729.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩203,133 | ₩212,238 | ₩200,384 | ₩206,230 | +1.52% | 1456.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩170,844 | ₩205,332 | ₩166,687 | ₩203,951 | +19.38% | 1895.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩173,405 | ₩174,853 | ₩167,277 | ₩170,174 | -1.86% | 957.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩173,164 | ₩179,305 | ₩171,850 | ₩174,371 | +0.70% | 960.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩178,742 | ₩182,322 | ₩175,202 | ₩175,242 | -1.96% | 987.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩173,848 | ₩182,416 | ₩171,716 | ₩180,150 | +3.63% | 1206.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,553 | ₩176,033 | ₩170,495 | ₩173,070 | -0.28% | 705.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩169,852 | ₩176,194 | ₩167,867 | ₩176,060 | +3.66% | 777.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,272 | ₩171,018 | ₩163,523 | ₩168,176 | +1.15% | 1727만 |
|---|
| 2025.12.08–2025.12.12 | ₩155,544 | ₩167,854 | ₩153,386 | ₩165,212 | +6.22% | 1637.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩145,447 | ₩156,121 | ₩144,804 | ₩155,947 | +7.22% | 1392만 |
|---|
| 2025.11.24–2025.11.28 | ₩141,800 | ₩149,939 | ₩140,124 | ₩146,534 | +3.34% | 1271만 |
|---|
| 2025.11.17–2025.11.21 | ₩136,101 | ₩143,557 | ₩134,398 | ₩141,116 | +3.68% | 1789.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩140,593 | ₩142,269 | ₩132,763 | ₩135,981 | -3.28% | 1558.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩146,426 | ₩147,499 | ₩124,704 | ₩139,025 | -5.05% | 2629.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩156,054 | ₩156,054 | ₩146,842 | ₩147,258 | -5.64% | 1449.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,743 | ₩158,830 | ₩152,688 | ₩153,815 | -2.49% | 975만 |
|---|
| 2025.10.13–2025.10.17 | ₩149,846 | ₩158,977 | ₩149,309 | ₩156,644 | +4.54% | 1050.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,441 | ₩151,629 | ₩145,005 | ₩145,112 | -4.18% | 223.1만 |
|---|