시장 데이터를 불러오는 중
전체 종목
TAL Education Group American Depositary Shares 과거 주가
TAL Education Group American Depositary Shares · TAL · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TAL Education Group American Depositary Shares · TAL · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,751 | ₩17,569 | ₩16,737 | ₩17,247 | +2.96% | 253.2만 |
| 2026.10.08 | ₩16,979 | ₩17,153 | ₩16,737 | ₩16,751 | -1.34% | 253.5만 |
| 2026.10.07 | ₩16,737 | ₩17,153 | ₩16,724 | ₩17,113 | +2.24% | 151.5만 |
| 2026.10.06 | ₩16,509 | ₩17,032 | ₩16,362 | ₩16,898 | +2.36% | 279.6만 |
| 2026.10.05 | ₩16,281 | ₩16,630 | ₩16,281 | ₩16,509 | +1.40% | 178.2만 |
| 2026.10.02 | ₩16,161 | ₩16,214 | ₩15,866 | ₩16,174 | +0.08% | 223.4만 |
| 2026.10.01 | ₩16,161 | ₩16,308 | ₩16,053 | ₩16,308 | +0.91% | 208.3만 |
| 2026.09.30 | ₩15,825 | ₩16,335 | ₩15,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,188 |
| +2.29% |
| 464.3만 |
| 2026.09.29 | ₩15,879 | ₩15,960 | ₩15,490 | ₩15,732 | -0.93% | 142.9만 |
|---|
| 2026.09.28 | ₩16,429 | ₩16,429 | ₩15,852 | ₩15,946 | -2.94% | 164.7만 |
|---|
| 2026.09.25 | ₩16,389 | ₩16,442 | ₩15,986 | ₩16,094 | -1.80% | 252.1만 |
|---|
| 2026.09.24 | ₩16,094 | ₩16,483 | ₩16,094 | ₩16,389 | +1.83% | 291.5만 |
|---|
| 2026.09.23 | ₩15,919 | ₩16,161 | ₩15,718 | ₩16,067 | +0.93% | 236.1만 |
|---|
| 2026.09.22 | ₩15,960 | ₩16,134 | ₩15,852 | ₩15,919 | -0.25% | 246만 |
|---|
| 2026.09.21 | ₩15,893 | ₩16,000 | ₩15,597 | ₩15,852 | -0.25% | 155.5만 |
|---|
| 2026.09.18 | ₩15,638 | ₩16,013 | ₩15,638 | ₩15,839 | +1.29% | 637.2만 |
|---|
| 2026.09.17 | ₩16,013 | ₩16,013 | ₩15,611 | ₩15,691 | -2.01% | 334만 |
|---|
| 2026.09.16 | ₩15,785 | ₩16,214 | ₩15,745 | ₩16,013 | +1.44% | 394.4만 |
|---|
| 2026.09.15 | ₩15,530 | ₩15,772 | ₩15,477 | ₩15,758 | +1.47% | 591.4만 |
|---|
| 2026.09.14 | ₩15,906 | ₩16,013 | ₩15,584 | ₩15,624 | -1.77% | 590.4만 |
|---|
| 2026.09.11 | ₩15,597 | ₩16,027 | ₩15,517 | ₩15,839 | +1.55% | 439.4만 |
|---|
| 2026.09.10 | ₩15,369 | ₩15,517 | ₩15,276 | ₩15,423 | +0.35% | 737.1만 |
|---|
| 2026.09.09 | ₩15,772 | ₩15,799 | ₩15,276 | ₩15,343 | -2.72% | 329.4만 |
|---|
| 2026.09.08 | ₩16,483 | ₩16,697 | ₩15,651 | ₩15,852 | -3.82% | 725.5만 |
|---|
| 2026.09.04 | ₩16,228 | ₩16,751 | ₩16,121 | ₩16,630 | +2.48% | 688.3만 |
|---|
| 2026.09.03 | ₩16,134 | ₩16,308 | ₩15,986 | ₩16,080 | -0.33% | 816.2만 |
|---|
| 2026.09.02 | ₩16,389 | ₩16,804 | ₩16,241 | ₩16,268 | -0.74% | 774만 |
|---|
| 2026.09.01 | ₩15,745 | ₩16,523 | ₩15,571 | ₩16,402 | +4.17% | 635.2만 |
|---|
| 2026.08.31 | ₩15,946 | ₩15,986 | ₩15,504 | ₩15,745 | -1.26% | 1193.9만 |
|---|
| 2026.08.28 | ₩15,825 | ₩16,027 | ₩15,624 | ₩16,013 | +1.19% | 429.3만 |
|---|
| 2026.08.27 | ₩15,584 | ₩15,812 | ₩15,437 | ₩15,718 | +0.86% | 300.5만 |
|---|
| 2026.08.26 | ₩15,665 | ₩15,879 | ₩15,611 | ₩15,678 | +0.09% | 429.8만 |
|---|
| 2026.08.25 | ₩15,276 | ₩15,638 | ₩15,182 | ₩15,544 | +1.76% | 1142.1만 |
|---|
| 2026.08.24 | ₩15,195 | ₩15,490 | ₩15,034 | ₩15,396 | +1.32% | 281.9만 |
|---|
| 2026.08.21 | ₩15,396 | ₩15,450 | ₩14,981 | ₩15,182 | -1.39% | 368.4만 |
|---|
| 2026.08.20 | ₩16,094 | ₩16,255 | ₩15,235 | ₩15,383 | -4.42% | 495.9만 |
|---|
| 2026.08.19 | ₩16,147 | ₩16,536 | ₩16,080 | ₩16,255 | +0.66% | 380만 |
|---|
| 2026.08.18 | ₩15,799 | ₩16,161 | ₩15,638 | ₩16,134 | +2.12% | 407.7만 |
|---|
| 2026.08.17 | ₩15,799 | ₩15,893 | ₩15,597 | ₩15,665 | -0.85% | 268.9만 |
|---|
| 2026.08.14 | ₩15,490 | ₩15,651 | ₩15,383 | ₩15,624 | +0.87% | 256.9만 |
|---|
| 2026.08.13 | ₩15,852 | ₩15,960 | ₩15,343 | ₩15,557 | -1.86% | 393.8만 |
|---|
| 2026.08.12 | ₩16,040 | ₩16,094 | ₩15,665 | ₩15,919 | -0.75% | 401.5만 |
|---|
| 2026.08.11 | ₩16,509 | ₩16,644 | ₩16,228 | ₩16,308 | -1.22% | 312.9만 |
|---|
| 2026.08.10 | ₩16,496 | ₩16,872 | ₩16,281 | ₩16,764 | +1.63% | 454.1만 |
|---|
| 2026.08.07 | ₩16,697 | ₩16,724 | ₩16,375 | ₩16,603 | -0.56% | 259.8만 |
|---|
| 2026.08.06 | ₩16,214 | ₩16,751 | ₩16,027 | ₩16,711 | +3.06% | 602.8만 |
|---|
| 2026.08.05 | ₩16,094 | ₩16,335 | ₩15,691 | ₩16,214 | +0.75% | 623.7만 |
|---|
| 2026.08.04 | ₩15,919 | ₩16,201 | ₩15,597 | ₩16,080 | +1.01% | 835.3만 |
|---|
| 2026.08.03 | ₩16,268 | ₩16,670 | ₩15,651 | ₩16,201 | -0.41% | 897.5만 |
|---|
| 2026.07.31 | ₩16,094 | ₩16,804 | ₩16,094 | ₩16,764 | +4.17% | 754.4만 |
|---|
| 2026.07.30 | ₩16,724 | ₩16,858 | ₩15,396 | ₩16,550 | -1.04% | 1142.3만 |
|---|
| 2026.07.29 | ₩14,082 | ₩14,833 | ₩14,042 | ₩14,605 | +3.71% | 1154.4만 |
|---|
| 2026.07.28 | ₩14,069 | ₩14,243 | ₩13,934 | ₩14,002 | -0.48% | 629.2만 |
|---|
| 2026.07.27 | ₩13,948 | ₩14,283 | ₩13,800 | ₩14,162 | +1.54% | 542.9만 |
|---|
| 2026.07.24 | ₩14,002 | ₩14,002 | ₩13,787 | ₩13,814 | -1.34% | 190.4만 |
|---|
| 2026.07.23 | ₩13,854 | ₩13,961 | ₩13,733 | ₩13,867 | +0.10% | 313.9만 |
|---|
| 2026.07.22 | ₩13,814 | ₩13,894 | ₩13,666 | ₩13,854 | +0.29% | 336.4만 |
|---|
| 2026.07.21 | ₩13,760 | ₩13,921 | ₩13,639 | ₩13,841 | +0.58% | 260만 |
|---|
| 2026.07.20 | ₩13,894 | ₩13,988 | ₩13,747 | ₩13,827 | -0.48% | 235.3만 |
|---|
| 2026.07.17 | ₩13,505 | ₩13,787 | ₩13,425 | ₩13,733 | +1.69% | 471.2만 |
|---|
| 2026.07.16 | ₩14,149 | ₩14,176 | ₩13,693 | ₩13,706 | -3.13% | 355.5만 |
|---|
| 2026.07.15 | ₩14,015 | ₩14,350 | ₩13,961 | ₩14,015 | 0.00% | 294.5만 |
|---|
| 2026.07.14 | ₩13,988 | ₩14,162 | ₩13,733 | ₩13,814 | -1.25% | 217.3만 |
|---|
| 2026.07.13 | ₩13,961 | ₩14,216 | ₩13,800 | ₩13,867 | -0.67% | 399.6만 |
|---|
| 2026.07.10 | ₩13,948 | ₩14,176 | ₩13,814 | ₩13,827 | -0.87% | 254.3만 |
|---|
| 2026.07.09 | ₩13,465 | ₩13,934 | ₩13,411 | ₩13,841 | +2.79% | 344.4만 |
|---|
| 2026.07.08 | ₩13,546 | ₩13,814 | ₩13,465 | ₩13,613 | +0.50% | 221.9만 |
|---|
| 2026.07.07 | ₩13,304 | ₩13,505 | ₩13,304 | ₩13,371 | +0.50% | 240만 |
|---|
| 2026.07.06 | ₩13,277 | ₩13,411 | ₩13,183 | ₩13,291 | +0.10% | 184.1만 |
|---|
| 2026.07.02 | ₩13,358 | ₩13,385 | ₩13,063 | ₩13,157 | -1.51% | 229.1만 |
|---|
| 2026.07.01 | ₩12,969 | ₩13,519 | ₩12,955 | ₩13,411 | +3.41% | 467.1만 |
|---|
| 2026.06.30 | ₩12,727 | ₩13,063 | ₩12,701 | ₩12,835 | +0.84% | 266.6만 |
|---|
| 2026.06.29 | ₩12,835 | ₩12,942 | ₩12,526 | ₩12,714 | -0.94% | 252.8만 |
|---|
| 2026.06.26 | ₩11,923 | ₩12,741 | ₩11,923 | ₩12,714 | +6.64% | 294.6만 |
|---|
| 2026.06.25 | ₩12,151 | ₩12,379 | ₩11,909 | ₩12,003 | -1.21% | 332.5만 |
|---|
| 2026.06.24 | ₩12,486 | ₩12,593 | ₩12,271 | ₩12,285 | -1.61% | 333.6만 |
|---|
| 2026.06.23 | ₩12,540 | ₩12,687 | ₩12,446 | ₩12,660 | +0.96% | 319.7만 |
|---|
| 2026.06.22 | ₩12,164 | ₩12,794 | ₩11,976 | ₩12,701 | +4.41% | 620.2만 |
|---|
| 2026.06.18 | ₩12,245 | ₩12,392 | ₩12,178 | ₩12,325 | +0.66% | 987.4만 |
|---|
| 2026.06.17 | ₩12,258 | ₩12,727 | ₩12,124 | ₩12,325 | +0.55% | 402.1만 |
|---|
| 2026.06.16 | ₩12,352 | ₩12,379 | ₩12,164 | ₩12,285 | -0.54% | 434.1만 |
|---|
| 2026.06.15 | ₩12,553 | ₩12,727 | ₩12,473 | ₩12,499 | -0.43% | 277.3만 |
|---|
| 2026.06.12 | ₩12,741 | ₩12,754 | ₩12,338 | ₩12,419 | -2.53% | 439.3만 |
|---|
| 2026.06.11 | ₩12,338 | ₩12,580 | ₩12,191 | ₩12,526 | +1.52% | 202.5만 |
|---|
| 2026.06.10 | ₩12,164 | ₩12,660 | ₩12,164 | ₩12,473 | +2.54% | 229.1만 |
|---|
| 2026.06.09 | ₩12,647 | ₩12,674 | ₩12,164 | ₩12,271 | -2.97% | 283.7만 |
|---|
| 2026.06.08 | ₩12,754 | ₩12,888 | ₩12,593 | ₩12,620 | -1.05% | 228.9만 |
|---|
| 2026.06.05 | ₩12,996 | ₩13,036 | ₩12,701 | ₩12,821 | -1.34% | 313.6만 |
|---|
| 2026.06.04 | ₩13,143 | ₩13,398 | ₩12,808 | ₩13,036 | -0.82% | 238.1만 |
|---|
| 2026.06.03 | ₩13,170 | ₩13,465 | ₩13,009 | ₩13,049 | -0.92% | 264.8만 |
|---|
| 2026.06.02 | ₩13,760 | ₩13,827 | ₩13,331 | ₩13,371 | -2.83% | 221.8만 |
|---|
| 2026.06.01 | ₩13,076 | ₩13,680 | ₩13,036 | ₩13,492 | +3.18% | 345.5만 |
|---|
| 2026.05.29 | ₩13,063 | ₩13,210 | ₩12,888 | ₩13,022 | -0.31% | 1200.1만 |
|---|
| 2026.05.28 | ₩12,955 | ₩13,210 | ₩12,862 | ₩13,090 | +1.04% | 278.7만 |
|---|
| 2026.05.27 | ₩13,116 | ₩13,331 | ₩12,982 | ₩13,116 | 0.00% | 312.6만 |
|---|
| 2026.05.26 | ₩13,237 | ₩13,666 | ₩13,103 | ₩13,143 | -0.71% | 332만 |
|---|
| 2026.05.22 | ₩12,929 | ₩13,572 | ₩12,768 | ₩13,103 | +1.35% | 579.6만 |
|---|
| 2026.05.21 | ₩13,948 | ₩13,961 | ₩13,358 | ₩13,505 | -3.17% | 291.6만 |
|---|
| 2026.05.20 | ₩14,095 | ₩14,203 | ₩13,908 | ₩14,042 | -0.38% | 254.7만 |
|---|
| 2026.05.19 | ₩14,229 | ₩14,390 | ₩14,042 | ₩14,109 | -0.85% | 589만 |
|---|
| 2026.05.18 | ₩14,618 | ₩14,618 | ₩14,069 | ₩14,149 | -3.21% | 355.4만 |
|---|
| 2026.05.15 | ₩14,511 | ₩14,699 | ₩14,364 | ₩14,484 | -0.18% | 363.4만 |
|---|
| 2026.05.14 | ₩15,262 | ₩15,262 | ₩14,726 | ₩14,766 | -3.25% | 268.1만 |
|---|
| 2026.05.13 | ₩14,846 | ₩15,557 | ₩14,779 | ₩15,437 | +3.97% | 527만 |
|---|
| 2026.05.12 | ₩15,168 | ₩15,235 | ₩14,672 | ₩14,873 | -1.95% | 317.4만 |
|---|
| 2026.05.11 | ₩14,873 | ₩15,316 | ₩14,860 | ₩15,235 | +2.43% | 326만 |
|---|
| 2026.05.08 | ₩15,383 | ₩15,517 | ₩14,793 | ₩14,873 | -3.31% | 354.1만 |
|---|
| 2026.05.07 | ₩15,289 | ₩15,396 | ₩15,155 | ₩15,289 | 0.00% | 310.1만 |
|---|
| 2026.05.06 | ₩14,913 | ₩15,423 | ₩14,913 | ₩15,343 | +2.88% | 411만 |
|---|
| 2026.05.05 | ₩14,672 | ₩14,860 | ₩14,592 | ₩14,753 | +0.55% | 198.8만 |
|---|
| 2026.05.04 | ₩14,887 | ₩14,927 | ₩14,417 | ₩14,605 | -1.89% | 353.5만 |
|---|
| 2026.05.01 | ₩14,913 | ₩15,021 | ₩14,645 | ₩14,981 | +0.45% | 217.4만 |
|---|
| 2026.04.30 | ₩14,525 | ₩14,981 | ₩14,525 | ₩14,913 | +2.68% | 309.3만 |
|---|
| 2026.04.29 | ₩14,444 | ₩14,632 | ₩14,377 | ₩14,551 | +0.74% | 300.1만 |
|---|
| 2026.04.28 | ₩14,082 | ₩14,511 | ₩14,042 | ₩14,444 | +2.57% | 403.7만 |
|---|
| 2026.04.27 | ₩14,712 | ₩14,779 | ₩14,055 | ₩14,364 | -2.37% | 771.8만 |
|---|
| 2026.04.24 | ₩14,766 | ₩15,168 | ₩14,337 | ₩15,074 | +2.09% | 365.1만 |
|---|
| 2026.04.23 | ₩14,887 | ₩14,927 | ₩14,109 | ₩14,632 | -1.71% | 1113.3만 |
|---|
| 2026.04.22 | ₩16,053 | ₩16,362 | ₩15,852 | ₩16,134 | +0.50% | 533.8만 |
|---|
| 2026.04.21 | ₩16,483 | ₩16,684 | ₩16,040 | ₩16,040 | -2.69% | 330.4만 |
|---|
| 2026.04.20 | ₩17,019 | ₩17,019 | ₩16,295 | ₩16,536 | -2.84% | 597.2만 |
|---|
| 2026.04.17 | ₩16,764 | ₩17,220 | ₩16,737 | ₩16,952 | +1.12% | 468.7만 |
|---|
| 2026.04.16 | ₩16,000 | ₩17,006 | ₩15,933 | ₩16,711 | +4.44% | 528.4만 |
|---|
| 2026.04.15 | ₩15,624 | ₩15,946 | ₩15,530 | ₩15,812 | +1.20% | 231.6만 |
|---|
| 2026.04.14 | ₩15,155 | ₩16,000 | ₩15,155 | ₩15,651 | +3.27% | 370.3만 |
|---|
| 2026.04.13 | ₩14,685 | ₩15,209 | ₩14,672 | ₩15,128 | +3.01% | 433.4만 |
|---|
| 2026.04.10 | ₩15,021 | ₩15,128 | ₩14,605 | ₩14,753 | -1.79% | 291.4만 |
|---|
| 2026.04.09 | ₩15,343 | ₩15,584 | ₩14,820 | ₩14,887 | -2.97% | 256.6만 |
|---|
| 2026.04.08 | ₩15,557 | ₩15,839 | ₩15,369 | ₩15,369 | -1.21% | 224.1만 |
|---|
| 2026.04.07 | ₩15,048 | ₩15,262 | ₩14,967 | ₩14,994 | -0.36% | 207.8만 |
|---|
| 2026.04.06 | ₩14,873 | ₩15,195 | ₩14,860 | ₩15,128 | +1.71% | 121.6만 |
|---|
| 2026.04.02 | ₩15,128 | ₩15,155 | ₩14,685 | ₩15,021 | -0.71% | 151.3만 |
|---|
| 2026.04.01 | ₩15,289 | ₩15,490 | ₩14,981 | ₩15,061 | -1.49% | 173.7만 |
|---|
| 2026.03.31 | ₩14,645 | ₩15,343 | ₩14,578 | ₩15,249 | +4.12% | 356만 |
|---|
| 2026.03.30 | ₩14,525 | ₩14,913 | ₩14,525 | ₩14,766 | +1.66% | 182.6만 |
|---|
| 2026.03.27 | ₩15,061 | ₩15,115 | ₩14,471 | ₩14,511 | -3.65% | 164.6만 |
|---|
| 2026.03.26 | ₩14,940 | ₩15,423 | ₩14,846 | ₩15,034 | +0.63% | 161.2만 |
|---|
| 2026.03.25 | ₩14,967 | ₩15,182 | ₩14,860 | ₩15,155 | +1.25% | 210만 |
|---|
| 2026.03.24 | ₩14,779 | ₩15,034 | ₩14,685 | ₩14,820 | +0.27% | 166.9만 |
|---|
| 2026.03.23 | ₩15,235 | ₩15,437 | ₩14,806 | ₩14,954 | -1.85% | 437.6만 |
|---|
| 2026.03.20 | ₩15,249 | ₩15,410 | ₩15,182 | ₩15,329 | +0.53% | 302.7만 |
|---|
| 2026.03.19 | ₩14,806 | ₩15,302 | ₩14,511 | ₩15,276 | +3.17% | 225.5만 |
|---|
| 2026.03.18 | ₩15,517 | ₩15,772 | ₩15,007 | ₩15,007 | -3.28% | 316.6만 |
|---|
| 2026.03.17 | ₩14,994 | ₩15,369 | ₩14,833 | ₩15,356 | +2.42% | 436.5만 |
|---|
| 2026.03.16 | ₩14,954 | ₩15,235 | ₩14,940 | ₩14,994 | +0.27% | 251.5만 |
|---|
| 2026.03.13 | ₩14,645 | ₩15,074 | ₩14,618 | ₩14,927 | +1.92% | 410.1만 |
|---|
| 2026.03.12 | ₩14,645 | ₩14,927 | ₩14,498 | ₩14,525 | -0.82% | 188.2만 |
|---|
| 2026.03.11 | ₩14,712 | ₩14,793 | ₩14,551 | ₩14,753 | +0.27% | 231.6만 |
|---|
| 2026.03.10 | ₩14,310 | ₩14,860 | ₩14,136 | ₩14,739 | +3.00% | 651만 |
|---|
| 2026.03.09 | ₩14,082 | ₩14,431 | ₩13,827 | ₩14,404 | +2.29% | 383.7만 |
|---|
| 2026.03.06 | ₩13,948 | ₩14,350 | ₩13,921 | ₩14,270 | +2.31% | 477.1만 |
|---|
| 2026.03.05 | ₩14,095 | ₩14,203 | ₩13,854 | ₩13,988 | -0.76% | 241.6만 |
|---|
| 2026.03.04 | ₩14,189 | ₩14,471 | ₩14,082 | ₩14,162 | -0.19% | 402만 |
|---|
| 2026.03.03 | ₩13,733 | ₩14,149 | ₩13,613 | ₩14,149 | +3.03% | 368.1만 |
|---|
| 2026.03.02 | ₩13,800 | ₩14,176 | ₩13,653 | ₩14,162 | +2.62% | 375.9만 |
|---|
| 2026.02.27 | ₩14,726 | ₩14,820 | ₩14,109 | ₩14,122 | -4.10% | 553.4만 |
|---|
| 2026.02.26 | ₩14,605 | ₩14,712 | ₩14,417 | ₩14,605 | 0.00% | 408.7만 |
|---|
| 2026.02.25 | ₩14,712 | ₩14,766 | ₩14,551 | ₩14,739 | +0.18% | 428.3만 |
|---|
| 2026.02.24 | ₩14,216 | ₩14,726 | ₩14,176 | ₩14,699 | +3.40% | 604만 |
|---|
| 2026.02.23 | ₩14,820 | ₩14,927 | ₩14,042 | ₩14,216 | -4.07% | 477.3만 |
|---|
| 2026.02.20 | ₩14,538 | ₩14,873 | ₩14,484 | ₩14,685 | +1.01% | 373.2만 |
|---|
| 2026.02.19 | ₩14,645 | ₩14,699 | ₩14,404 | ₩14,632 | -0.09% | 291만 |
|---|
| 2026.02.18 | ₩14,806 | ₩14,846 | ₩14,444 | ₩14,712 | -0.63% | 414.4만 |
|---|
| 2026.02.17 | ₩15,182 | ₩15,396 | ₩14,511 | ₩14,605 | -3.80% | 569.7만 |
|---|
| 2026.02.13 | ₩15,088 | ₩15,383 | ₩15,061 | ₩15,088 | 0.00% | 349.9만 |
|---|
| 2026.02.12 | ₩15,960 | ₩15,986 | ₩15,021 | ₩15,396 | -3.53% | 314.6만 |
|---|
| 2026.02.11 | ₩16,456 | ₩16,496 | ₩15,919 | ₩15,933 | -3.18% | 201.4만 |
|---|
| 2026.02.10 | ₩16,241 | ₩16,563 | ₩16,134 | ₩16,456 | +1.32% | 324.8만 |
|---|
| 2026.02.09 | ₩16,617 | ₩16,737 | ₩16,094 | ₩16,268 | -2.10% | 402.9만 |
|---|
| 2026.02.06 | ₩15,597 | ₩16,845 | ₩15,571 | ₩16,751 | +7.39% | 461만 |
|---|
| 2026.02.05 | ₩15,423 | ₩15,758 | ₩15,168 | ₩15,705 | +1.83% | 501.1만 |
|---|
| 2026.02.04 | ₩16,322 | ₩16,389 | ₩15,463 | ₩15,597 | -4.44% | 520.6만 |
|---|
| 2026.02.03 | ₩16,255 | ₩16,442 | ₩16,027 | ₩16,429 | +1.07% | 452.2만 |
|---|
| 2026.02.02 | ₩16,737 | ₩16,764 | ₩16,255 | ₩16,255 | -2.88% | 463.4만 |
|---|
| 2026.01.30 | ₩17,448 | ₩17,743 | ₩16,992 | ₩17,032 | -2.38% | 1077.6만 |
|---|
| 2026.01.29 | ₩15,906 | ₩17,274 | ₩15,557 | ₩17,032 | +7.08% | 1509.3만 |
|---|
| 2026.01.28 | ₩14,726 | ₩15,007 | ₩14,350 | ₩14,431 | -2.00% | 319.7만 |
|---|
| 2026.01.27 | ₩14,457 | ₩14,578 | ₩14,243 | ₩14,283 | -1.21% | 394.8만 |
|---|
| 2026.01.26 | ₩14,954 | ₩14,994 | ₩14,337 | ₩14,457 | -3.32% | 303.7만 |
|---|
| 2026.01.23 | ₩14,913 | ₩15,007 | ₩14,779 | ₩15,007 | +0.63% | 333만 |
|---|
| 2026.01.22 | ₩14,592 | ₩15,289 | ₩14,484 | ₩14,927 | +2.30% | 442.1만 |
|---|
| 2026.01.21 | ₩14,538 | ₩14,806 | ₩14,270 | ₩14,471 | -0.46% | 385.8만 |
|---|
| 2026.01.20 | ₩14,685 | ₩14,994 | ₩14,310 | ₩14,377 | -2.10% | 413.4만 |
|---|
| 2026.01.16 | ₩15,276 | ₩15,329 | ₩14,685 | ₩14,820 | -2.99% | 390.9만 |
|---|
| 2026.01.15 | ₩15,665 | ₩15,866 | ₩15,235 | ₩15,410 | -1.63% | 335.8만 |
|---|
| 2026.01.14 | ₩15,906 | ₩15,960 | ₩15,450 | ₩15,557 | -2.19% | 352.1만 |
|---|
| 2026.01.13 | ₩16,228 | ₩16,268 | ₩15,812 | ₩16,013 | -1.32% | 567만 |
|---|
| 2026.01.12 | ₩15,088 | ₩16,684 | ₩15,088 | ₩16,442 | +8.98% | 577.7만 |
|---|
| 2026.01.09 | ₩15,088 | ₩15,088 | ₩14,779 | ₩14,900 | -1.24% | 194.1만 |
|---|
| 2026.01.08 | ₩14,766 | ₩15,141 | ₩14,753 | ₩15,115 | +2.36% | 313.4만 |
|---|
| 2026.01.07 | ₩15,021 | ₩15,088 | ₩14,699 | ₩14,779 | -1.61% | 171.7만 |
|---|
| 2026.01.06 | ₩15,463 | ₩15,544 | ₩15,128 | ₩15,182 | -1.82% | 224.6만 |
|---|
| 2026.01.05 | ₩15,276 | ₩15,463 | ₩15,061 | ₩15,396 | +0.79% | 512.3만 |
|---|
| 2026.01.02 | ₩15,021 | ₩15,557 | ₩15,021 | ₩15,410 | +2.59% | 311.4만 |
|---|
| 2025.12.31 | ₩14,578 | ₩14,726 | ₩14,525 | ₩14,632 | +0.37% | 112.1만 |
|---|
| 2025.12.30 | ₩14,806 | ₩14,954 | ₩14,712 | ₩14,753 | -0.36% | 100.9만 |
|---|
| 2025.12.29 | ₩14,551 | ₩14,806 | ₩14,377 | ₩14,739 | +1.29% | 231만 |
|---|
| 2025.12.26 | ₩14,726 | ₩14,860 | ₩14,645 | ₩14,753 | +0.18% | 66.6만 |
|---|
| 2025.12.24 | ₩14,820 | ₩14,954 | ₩14,699 | ₩14,699 | -0.81% | 83.5만 |
|---|
| 2025.12.23 | ₩14,766 | ₩14,913 | ₩14,672 | ₩14,887 | +0.82% | 190.1만 |
|---|
| 2025.12.22 | ₩14,417 | ₩14,846 | ₩14,377 | ₩14,806 | +2.70% | 331.2만 |
|---|
| 2025.12.19 | ₩14,927 | ₩14,954 | ₩14,471 | ₩14,484 | -2.96% | 486.8만 |
|---|
| 2025.12.18 | ₩14,739 | ₩14,873 | ₩14,712 | ₩14,779 | +0.27% | 336.7만 |
|---|
| 2025.12.17 | ₩15,021 | ₩15,222 | ₩14,645 | ₩14,712 | -2.05% | 279.9만 |
|---|
| 2025.12.16 | ₩14,994 | ₩15,034 | ₩14,685 | ₩14,967 | -0.18% | 219.8만 |
|---|
| 2025.12.15 | ₩15,557 | ₩15,557 | ₩14,954 | ₩15,061 | -3.19% | 160.4만 |
|---|
| 2025.12.12 | ₩14,940 | ₩15,450 | ₩14,927 | ₩15,437 | +3.32% | 459.4만 |
|---|
| 2025.12.11 | ₩15,128 | ₩15,128 | ₩14,820 | ₩14,887 | -1.60% | 262만 |
|---|
| 2025.12.10 | ₩15,235 | ₩15,450 | ₩15,195 | ₩15,276 | +0.26% | 187.7만 |
|---|
| 2025.12.09 | ₩15,343 | ₩15,396 | ₩15,034 | ₩15,168 | -1.14% | 312.7만 |
|---|
| 2025.12.08 | ₩15,235 | ₩15,557 | ₩15,168 | ₩15,490 | +1.67% | 288.3만 |
|---|
| 2025.12.05 | ₩14,927 | ₩15,356 | ₩14,860 | ₩15,235 | +2.07% | 245.3만 |
|---|
| 2025.12.04 | ₩14,820 | ₩15,088 | ₩14,739 | ₩14,887 | +0.45% | 184.4만 |
|---|
| 2025.12.03 | ₩14,927 | ₩14,981 | ₩14,739 | ₩14,887 | -0.27% | 292.2만 |
|---|
| 2025.12.02 | ₩14,887 | ₩14,981 | ₩14,726 | ₩14,981 | +0.63% | 184.7만 |
|---|
| 2025.12.01 | ₩14,793 | ₩15,195 | ₩14,793 | ₩14,913 | +0.82% | 459.5만 |
|---|
| 2025.11.28 | ₩14,820 | ₩14,887 | ₩14,672 | ₩14,753 | -0.45% | 184만 |
|---|
| 2025.11.26 | ₩14,766 | ₩15,048 | ₩14,739 | ₩14,833 | +0.45% | 246.5만 |
|---|
| 2025.11.25 | ₩14,806 | ₩14,940 | ₩14,712 | ₩14,833 | +0.18% | 547.5만 |
|---|
| 2025.11.24 | ₩14,820 | ₩14,913 | ₩14,618 | ₩14,887 | +0.45% | 852만 |
|---|
| 2025.11.21 | ₩14,122 | ₩14,739 | ₩14,082 | ₩14,672 | +3.89% | 442.8만 |
|---|
| 2025.11.20 | ₩14,806 | ₩15,021 | ₩14,350 | ₩14,350 | -3.08% | 267.6만 |
|---|
| 2025.11.19 | ₩15,021 | ₩15,074 | ₩14,739 | ₩14,793 | -1.52% | 170.3만 |
|---|
| 2025.11.18 | ₩14,685 | ₩15,195 | ₩14,484 | ₩15,061 | +2.56% | 262.6만 |
|---|
| 2025.11.17 | ₩14,954 | ₩15,007 | ₩14,618 | ₩14,659 | -1.97% | 351.9만 |
|---|
| 2025.11.14 | ₩15,128 | ₩15,423 | ₩14,860 | ₩15,034 | -0.62% | 230.5만 |
|---|
| 2025.11.13 | ₩15,665 | ₩15,705 | ₩15,276 | ₩15,316 | -2.23% | 248.4만 |
|---|
| 2025.11.12 | ₩15,745 | ₩15,852 | ₩15,450 | ₩15,584 | -1.02% | 261.8만 |
|---|
| 2025.11.11 | ₩15,758 | ₩15,893 | ₩15,638 | ₩15,825 | +0.43% | 293.7만 |
|---|
| 2025.11.10 | ₩15,879 | ₩15,946 | ₩15,624 | ₩15,879 | 0.00% | 357만 |
|---|
| 2025.11.07 | ₩15,960 | ₩15,960 | ₩15,557 | ₩15,745 | -1.34% | 322.2만 |
|---|
| 2025.11.06 | ₩16,161 | ₩16,268 | ₩15,906 | ₩16,121 | -0.25% | 237.6만 |
|---|
| 2025.11.05 | ₩15,584 | ₩16,295 | ₩15,490 | ₩16,027 | +2.84% | 483.4만 |
|---|
| 2025.11.04 | ₩15,128 | ₩15,691 | ₩15,128 | ₩15,624 | +3.28% | 441.2만 |
|---|
| 2025.11.03 | ₩16,630 | ₩16,630 | ₩15,571 | ₩15,785 | -5.08% | 412만 |
|---|
| 2025.10.31 | ₩17,435 | ₩17,435 | ₩16,308 | ₩16,442 | -5.69% | 477.3만 |
|---|
| 2025.10.30 | ₩17,931 | ₩17,931 | ₩16,094 | ₩17,314 | -3.44% | 963.8만 |
|---|
| 2025.10.29 | ₩16,348 | ₩16,456 | ₩15,906 | ₩16,134 | -1.31% | 556.4만 |
|---|
| 2025.10.28 | ₩16,630 | ₩16,657 | ₩16,228 | ₩16,416 | -1.29% | 321.9만 |
|---|
| 2025.10.27 | ₩17,140 | ₩17,502 | ₩16,751 | ₩16,818 | -1.88% | 391.3만 |
|---|
| 2025.10.24 | ₩17,140 | ₩17,140 | ₩16,724 | ₩16,898 | -1.41% | 201.7만 |
|---|
| 2025.10.23 | ₩16,496 | ₩17,207 | ₩16,402 | ₩16,979 | +2.93% | 359.8만 |
|---|
| 2025.10.22 | ₩16,711 | ₩17,032 | ₩16,322 | ₩16,442 | -1.61% | 437.5만 |
|---|
| 2025.10.21 | ₩15,866 | ₩16,912 | ₩15,812 | ₩16,831 | +6.09% | 497.1만 |
|---|
| 2025.10.20 | ₩14,940 | ₩16,000 | ₩14,913 | ₩15,866 | +6.19% | 429.5만 |
|---|
| 2025.10.17 | ₩14,511 | ₩14,900 | ₩14,511 | ₩14,873 | +2.50% | 366.6만 |
|---|
| 2025.10.16 | ₩14,685 | ₩14,793 | ₩14,538 | ₩14,726 | +0.27% | 240.3만 |
|---|
| 2025.10.15 | ₩14,095 | ₩15,155 | ₩14,095 | ₩14,685 | +4.19% | 629.1만 |
|---|
| 2025.10.14 | ₩13,800 | ₩14,095 | ₩13,599 | ₩14,015 | +1.55% | 414.4만 |
|---|
| 2025.10.13 | ₩13,948 | ₩14,149 | ₩13,827 | ₩14,095 | +1.06% | 871.3만 |
|---|
| 2025.10.10 | ₩14,484 | ₩14,753 | ₩13,385 | ₩13,492 | -6.85% | 718.6만 |
|---|