[미국 특징주] 아메리칸항공, 스타링크 설치 주력 기단 전체로 확대
무료
Tapestry Inc : ( TPR:US )
116.20USD ▲ 0.38 (0.33%)
2026-10-09
최근 1년 일별 시세
(2026-10-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-09 | 116.20 | ▲0.38 | ▲0.33% |
| 26-10-08 | 115.82 | ▲2.40 | ▲2.12% |
| 26-10-07 | 113.42 | ▼-3.33 | ▼-2.85% |
| 26-10-06 | 116.75 | ▼-0.20 | ▼-0.17% |
| 26-10-05 | 116.95 | ▼-1.17 | ▼-0.99% |
| 26-10-02 | 118.12 | ▼-1.12 | ▼-0.94% |
| 26-10-01 | 119.24 | ▲4.20 | ▲3.65% |
| 26-09-30 | 115.04 | ▲0.92 | ▲0.81% |
| 26-09-29 | 114.12 | ▲0.67 | ▲0.59% |
| 26-09-28 | 113.45 | ▼-0.43 | ▼-0.38% |
| 26-09-25 | 113.88 | ▲1.76 | ▲1.57% |
| 26-09-24 | 112.12 | ▲1.61 | ▲1.46% |
| 26-09-23 | 110.51 | ▼-2.08 | ▼-1.85% |
| 26-09-22 | 112.59 | ▼-0.48 | ▼-0.42% |
| 26-09-21 | 113.07 | ▼-1.93 | ▼-1.68% |
| 26-09-18 | 115.00 | ▼-1.04 | ▼-0.9% |
| 26-09-17 | 116.04 | ▼-1.90 | ▼-1.61% |
| 26-09-16 | 117.94 | ▲0.83 | ▲0.71% |
| 26-09-15 | 117.11 | ▼-0.80 | ▼-0.68% |
| 26-09-14 | 117.91 | ▼-0.58 | ▼-0.49% |
| 26-09-11 | 118.49 | ▲2.62 | ▲2.26% |
| 26-09-10 | 115.87 | ▲2.16 | ▲1.9% |
| 26-09-09 | 113.71 | ▼-3.87 | ▼-3.29% |
| 26-09-08 | 117.58 | ▼-4.56 | ▼-3.73% |
| 26-09-04 | 122.14 | ▼-0.46 | ▼-0.38% |
| 26-09-03 | 122.60 | ▼-0.54 | ▼-0.44% |
| 26-09-02 | 123.14 | ▲1.00 | ▲0.82% |
| 26-09-01 | 122.14 | ▼-1.25 | ▼-1.01% |
| 26-08-31 | 123.39 | ▼-2.10 | ▼-1.67% |
| 26-08-28 | 125.49 | ▲2.25 | ▲1.83% |
| 26-08-27 | 123.24 | ▼-7.01 | ▼-5.38% |
| 26-08-26 | 130.25 | ▲0.13 | ▲0.1% |
| 26-08-25 | 130.12 | ▼-2.04 | ▼-1.54% |
| 26-08-24 | 132.16 | ▲1.99 | ▲1.53% |
| 26-08-21 | 130.17 | ▲0.35 | ▲0.27% |
| 26-08-20 | 129.82 | ▼-1.90 | ▼-1.44% |
| 26-08-19 | 131.72 | ▼-0.54 | ▼-0.41% |
| 26-08-18 | 132.26 | ▲3.24 | ▲2.51% |
| 26-08-17 | 129.02 | ▲0.04 | ▲0.03% |
| 26-08-14 | 128.98 | ▲0.59 | ▲0.46% |
| 26-08-13 | 128.39 | ▼-25.35 | ▼-16.49% |
| 26-08-12 | 153.74 | ▼-6.80 | ▼-4.24% |
| 26-08-11 | 160.54 | ▼-4.24 | ▼-2.57% |
| 26-08-10 | 164.78 | ▲2.42 | ▲1.49% |
| 26-08-07 | 162.36 | ▲0.36 | ▲0.22% |
| 26-08-06 | 162.00 | ▲2.84 | ▲1.78% |
| 26-08-05 | 159.16 | ▲3.19 | ▲2.05% |
| 26-08-04 | 155.97 | ▲0.34 | ▲0.22% |
| 26-08-03 | 155.63 | ▲3.26 | ▲2.14% |
| 26-07-31 | 152.37 | ▼-0.21 | ▼-0.14% |
| 26-07-30 | 152.58 | ▲2.47 | ▲1.65% |
| 26-07-29 | 150.11 | ▼-0.79 | ▼-0.52% |
| 26-07-28 | 150.90 | ▲3.47 | ▲2.35% |
| 26-07-27 | 147.43 | ▲4.83 | ▲3.39% |
| 26-07-24 | 142.60 | ▲3.47 | ▲2.49% |
| 26-07-23 | 139.13 | ▼-4.60 | ▼-3.2% |
| 26-07-22 | 143.73 | ▲1.57 | ▲1.1% |
| 26-07-21 | 142.16 | ▲1.04 | ▲0.74% |
| 26-07-20 | 141.12 | ▼-0.34 | ▼-0.24% |
| 26-07-17 | 141.46 | ▼-2.73 | ▼-1.89% |
| 26-07-16 | 144.19 | ▲3.93 | ▲2.8% |
| 26-07-15 | 140.26 | ▲4.90 | ▲3.62% |
| 26-07-14 | 135.36 | ▼-0.77 | ▼-0.57% |
| 26-07-13 | 136.13 | ▼-4.60 | ▼-3.27% |
| 26-07-10 | 140.73 | ▲0.80 | ▲0.57% |
| 26-07-09 | 139.93 | ▼-0.21 | ▼-0.15% |
| 26-07-08 | 140.14 | ▼-6.16 | ▼-4.21% |
| 26-07-07 | 146.30 | ▲0.81 | ▲0.56% |
| 26-07-06 | 145.49 | ▲1.28 | ▲0.89% |
| 26-07-02 | 144.21 | ▲0.22 | ▲0.15% |
| 26-07-01 | 143.99 | ▼-2.39 | ▼-1.63% |
| 26-06-30 | 146.38 | ▼-0.18 | ▼-0.12% |
| 26-06-29 | 146.56 | ▲0.56 | ▲0.38% |
| 26-06-26 | 146.00 | -0.00 | -0% |
| 26-06-25 | 146.00 | ▼-3.75 | ▼-2.5% |
| 26-06-24 | 149.75 | ▼-0.78 | ▼-0.52% |
| 26-06-23 | 150.53 | ▲1.33 | ▲0.89% |
| 26-06-22 | 149.20 | ▲5.70 | ▲3.97% |
| 26-06-18 | 143.50 | ▼-2.37 | ▼-1.62% |
| 26-06-17 | 145.87 | ▼-3.52 | ▼-2.36% |
| 26-06-16 | 149.39 | ▼-1.60 | ▼-1.06% |
| 26-06-15 | 150.99 | ▲3.57 | ▲2.42% |
| 26-06-12 | 147.42 | ▲2.03 | ▲1.4% |
| 26-06-11 | 145.39 | ▲4.47 | ▲3.17% |
| 26-06-10 | 140.92 | ▼-4.70 | ▼-3.23% |
| 26-06-09 | 145.62 | ▲4.72 | ▲3.35% |
| 26-06-08 | 140.90 | ▲0.80 | ▲0.57% |
| 26-06-05 | 140.10 | ▼-0.37 | ▼-0.26% |
| 26-06-04 | 140.47 | ▲0.86 | ▲0.62% |
| 26-06-03 | 139.61 | ▲0.96 | ▲0.69% |
| 26-06-02 | 138.65 | ▼-0.16 | ▼-0.12% |
| 26-06-01 | 138.81 | ▼-6.65 | ▼-4.57% |
| 26-05-29 | 145.46 | ▲0.07 | ▲0.05% |
| 26-05-28 | 145.39 | ▲6.56 | ▲4.73% |
| 26-05-27 | 138.83 | ▼-1.79 | ▼-1.27% |
| 26-05-26 | 140.62 | ▲2.13 | ▲1.54% |
| 26-05-22 | 138.49 | ▼-0.62 | ▼-0.45% |
| 26-05-21 | 139.11 | ▲3.32 | ▲2.44% |
| 26-05-20 | 135.79 | ▲4.16 | ▲3.16% |
| 26-05-19 | 131.63 | ▲0.46 | ▲0.35% |
| 26-05-18 | 131.17 | ▲1.85 | ▲1.43% |
| 26-05-15 | 129.32 | ▼-0.92 | ▼-0.71% |
| 26-05-14 | 130.24 | ▼-2.46 | ▼-1.85% |
| 26-05-13 | 132.70 | ▲0.97 | ▲0.74% |
| 26-05-12 | 131.73 | ▼-1.61 | ▼-1.21% |
| 26-05-11 | 133.34 | ▼-0.14 | ▼-0.1% |
| 26-05-08 | 133.48 | ▲2.96 | ▲2.27% |
| 26-05-07 | 130.52 | ▼-18.31 | ▼-12.3% |
| 26-05-06 | 148.83 | ▲7.44 | ▲5.26% |
| 26-05-05 | 141.39 | ▲1.65 | ▲1.18% |
| 26-05-04 | 139.74 | ▼-3.00 | ▼-2.1% |
| 26-05-01 | 142.74 | ▼-2.30 | ▼-1.59% |
| 26-04-30 | 145.04 | ▲3.44 | ▲2.43% |
| 26-04-29 | 141.60 | ▼-2.24 | ▼-1.56% |
| 26-04-28 | 143.84 | ▼-2.63 | ▼-1.8% |
| 26-04-27 | 146.47 | ▲0.58 | ▲0.4% |
| 26-04-24 | 145.89 | ▼-0.56 | ▼-0.38% |
| 26-04-23 | 146.45 | ▲0.28 | ▲0.19% |
| 26-04-22 | 146.17 | ▼-4.33 | ▼-2.88% |
| 26-04-21 | 150.50 | ▼-3.11 | ▼-2.02% |
| 26-04-20 | 153.61 | ▼-2.24 | ▼-1.44% |
| 26-04-17 | 155.85 | ▲5.16 | ▲3.42% |
| 26-04-16 | 150.69 | ▼-0.68 | ▼-0.45% |
| 26-04-15 | 151.37 | ▲0.50 | ▲0.33% |
| 26-04-14 | 150.87 | ▲0.90 | ▲0.6% |
| 26-04-13 | 149.97 | ▼-0.33 | ▼-0.22% |
| 26-04-10 | 150.30 | ▼-2.32 | ▼-1.52% |
| 26-04-09 | 152.62 | ▲2.05 | ▲1.36% |
| 26-04-08 | 150.57 | ▲10.37 | ▲7.4% |
| 26-04-07 | 140.20 | ▼-3.50 | ▼-2.44% |
| 26-04-06 | 143.70 | ▲2.50 | ▲1.77% |
| 26-04-02 | 141.20 | ▼-3.15 | ▼-2.18% |
| 26-04-01 | 144.35 | ▲3.24 | ▲2.3% |
| 26-03-31 | 141.11 | ▲4.19 | ▲3.06% |
| 26-03-30 | 136.92 | ▼-1.92 | ▼-1.38% |
| 26-03-27 | 138.84 | ▼-2.57 | ▼-1.82% |
| 26-03-26 | 141.41 | ▼-4.77 | ▼-3.26% |
| 26-03-25 | 146.18 | ▲2.16 | ▲1.5% |
| 26-03-24 | 144.02 | ▼-0.40 | ▼-0.28% |
| 26-03-23 | 144.42 | ▲3.54 | ▲2.51% |
| 26-03-20 | 140.88 | ▼-1.92 | ▼-1.34% |
| 26-03-19 | 142.80 | ▲2.51 | ▲1.79% |
| 26-03-18 | 140.29 | ▼-2.87 | ▼-2% |
| 26-03-17 | 143.16 | ▲1.38 | ▲0.97% |
| 26-03-16 | 141.78 | ▼-0.32 | ▼-0.23% |
| 26-03-13 | 142.10 | ▼-0.57 | ▼-0.4% |
| 26-03-12 | 142.67 | ▼-2.75 | ▼-1.89% |
| 26-03-11 | 145.42 | ▼-2.85 | ▼-1.92% |
| 26-03-10 | 148.27 | ▲2.77 | ▲1.9% |
| 26-03-09 | 145.50 | ▲1.35 | ▲0.94% |
| 26-03-06 | 144.15 | ▼-5.45 | ▼-3.64% |
| 26-03-05 | 149.60 | ▼-7.31 | ▼-4.66% |
| 26-03-04 | 156.91 | ▲2.49 | ▲1.61% |
| 26-03-03 | 154.42 | ▼-2.00 | ▼-1.28% |
| 26-03-02 | 156.42 | ▲0.95 | ▲0.61% |
| 26-02-27 | 155.47 | ▼-5.02 | ▼-3.13% |
| 26-02-26 | 160.49 | ▲3.57 | ▲2.28% |
| 26-02-25 | 156.92 | ▲2.41 | ▲1.56% |
| 26-02-24 | 154.51 | ▲1.54 | ▲1.01% |
| 26-02-23 | 152.97 | ▼-4.12 | ▼-2.62% |
| 26-02-20 | 157.09 | ▲4.79 | ▲3.15% |
| 26-02-19 | 152.30 | ▼-2.70 | ▼-1.74% |
| 26-02-18 | 155.00 | ▲1.15 | ▲0.75% |
| 26-02-17 | 153.85 | ▲0.05 | ▲0.03% |
| 26-02-13 | 153.80 | ▲1.14 | ▲0.75% |
| 26-02-12 | 152.66 | ▼-2.01 | ▼-1.3% |
| 26-02-11 | 154.67 | ▲1.49 | ▲0.97% |
| 26-02-10 | 153.18 | ▼-1.47 | ▼-0.95% |
| 26-02-09 | 154.65 | ▲2.55 | ▲1.68% |
| 26-02-06 | 152.10 | ▲8.91 | ▲6.22% |
| 26-02-05 | 143.19 | ▲13.27 | ▲10.21% |
| 26-02-04 | 129.92 | ▲2.89 | ▲2.28% |
| 26-02-03 | 127.03 | ▼-2.64 | ▼-2.04% |
| 26-02-02 | 129.67 | ▲2.76 | ▲2.17% |
| 26-01-30 | 126.91 | ▼-0.42 | ▼-0.33% |
| 26-01-29 | 127.33 | ▲1.33 | ▲1.06% |
| 26-01-28 | 126.00 | ▼-1.54 | ▼-1.21% |
| 26-01-27 | 127.54 | ▲1.36 | ▲1.08% |
| 26-01-26 | 126.18 | ▼-3.86 | ▼-2.97% |
| 26-01-23 | 130.04 | ▲0.52 | ▲0.4% |
| 26-01-22 | 129.52 | ▼-2.72 | ▼-2.06% |
| 26-01-21 | 132.24 | ▲3.08 | ▲2.38% |
| 26-01-20 | 129.16 | ▼-1.53 | ▼-1.17% |
| 26-01-16 | 130.69 | ▼-2.37 | ▼-1.78% |
| 26-01-15 | 133.06 | ▼-0.11 | ▼-0.08% |
| 26-01-14 | 133.17 | ▼-1.21 | ▼-0.9% |
| 26-01-13 | 134.38 | ▲0.68 | ▲0.51% |
| 26-01-12 | 133.70 | ▼-0.65 | ▼-0.48% |
| 26-01-09 | 134.35 | ▲0.83 | ▲0.62% |
| 26-01-08 | 133.52 | ▲2.55 | ▲1.95% |
| 26-01-07 | 130.97 | ▼-2.21 | ▼-1.66% |
| 26-01-06 | 133.18 | ▲4.65 | ▲3.62% |
| 26-01-05 | 128.53 | ▼-0.54 | ▼-0.42% |
| 26-01-02 | 129.07 | ▲1.30 | ▲1.02% |
| 25-12-31 | 127.77 | ▼-1.76 | ▼-1.36% |
| 25-12-30 | 129.53 | ▼-0.81 | ▼-0.62% |
| 25-12-29 | 130.34 | ▼-0.96 | ▼-0.73% |
| 25-12-26 | 131.30 | ▲1.10 | ▲0.84% |
| 25-12-24 | 130.20 | ▲0.76 | ▲0.59% |
| 25-12-23 | 129.44 | ▲0.47 | ▲0.36% |
| 25-12-22 | 128.97 | ▲3.55 | ▲2.83% |
| 25-12-19 | 125.42 | ▲0.02 | ▲0.02% |
| 25-12-18 | 125.40 | ▲3.21 | ▲2.63% |
| 25-12-17 | 122.19 | ▼-0.90 | ▼-0.73% |
| 25-12-16 | 123.09 | ▼-0.49 | ▼-0.4% |
| 25-12-15 | 123.58 | ▲0.37 | ▲0.3% |
| 25-12-12 | 123.21 | ▼-0.28 | ▼-0.23% |
| 25-12-11 | 123.49 | ▲5.76 | ▲4.89% |
| 25-12-10 | 117.73 | ▼-0.48 | ▼-0.41% |
| 25-12-09 | 118.21 | ▲0.94 | ▲0.8% |
| 25-12-08 | 117.27 | ▲0.97 | ▲0.83% |
| 25-12-05 | 116.30 | ▲1.24 | ▲1.08% |
| 25-12-04 | 115.06 | ▲3.14 | ▲2.81% |
| 25-12-03 | 111.92 | ▲2.66 | ▲2.43% |
| 25-12-02 | 109.26 | ▼-2.84 | ▼-2.53% |
| 25-12-01 | 112.10 | ▲2.82 | ▲2.58% |
| 25-11-28 | 109.28 | ▼-1.42 | ▼-1.28% |
| 25-11-26 | 110.70 | ▲3.02 | ▲2.8% |
| 25-11-25 | 107.68 | ▲1.99 | ▲1.88% |
| 25-11-24 | 105.69 | ▲0.45 | ▲0.43% |
| 25-11-21 | 105.24 | ▲3.06 | ▲2.99% |
| 25-11-20 | 102.18 | ▼-2.23 | ▼-2.14% |
| 25-11-19 | 104.41 | ▲1.13 | ▲1.09% |
| 25-11-18 | 103.28 | ▲1.54 | ▲1.51% |
| 25-11-17 | 101.74 | ▲0.33 | ▲0.33% |
| 25-11-14 | 101.41 | ▲0.65 | ▲0.65% |
| 25-11-13 | 100.76 | ▼-3.22 | ▼-3.1% |
| 25-11-12 | 103.98 | ▲1.94 | ▲1.9% |
| 25-11-11 | 102.04 | ▼-4.04 | ▼-3.81% |
| 25-11-10 | 106.08 | ▲2.40 | ▲2.31% |
| 25-11-07 | 103.68 | ▲4.87 | ▲4.93% |
| 25-11-06 | 98.81 | ▼-10.50 | ▼-9.61% |
| 25-11-05 | 109.31 | ▲2.92 | ▲2.74% |
| 25-11-04 | 106.39 | ▲0.06 | ▲0.06% |
| 25-11-03 | 106.33 | ▼-3.49 | ▼-3.18% |
| 25-10-31 | 109.82 | ▼-1.55 | ▼-1.39% |
| 25-10-30 | 111.37 | ▼-1.55 | ▼-1.37% |
| 25-10-29 | 112.92 | ▼-0.19 | ▼-0.17% |
| 25-10-28 | 113.11 | ▼-1.86 | ▼-1.62% |
| 25-10-27 | 114.97 | ▲0.26 | ▲0.23% |
| 25-10-24 | 114.71 | ▼-0.19 | ▼-0.17% |
| 25-10-23 | 114.90 | ▼-0.43 | ▼-0.37% |
| 25-10-22 | 115.33 | ▼-1.81 | ▼-1.55% |
| 25-10-21 | 117.14 | ▲0.80 | ▲0.69% |
| 25-10-20 | 116.34 | ▼-0.48 | ▼-0.41% |
| 25-10-17 | 116.82 | ▲0.31 | ▲0.27% |
| 25-10-16 | 116.51 | ▼-0.18 | ▼-0.15% |
| 25-10-15 | 116.69 | ▲0.43 | ▲0.37% |
| 25-10-14 | 116.26 | ▲2.20 | ▲1.93% |
| 25-10-13 | 114.06 | ▲5.84 | ▲5.4% |