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 | ₩16,737 | ₩17,554 | ₩16,723 | ₩17,233 | +2.96% | 253.2만 |
| 2026.10.08 | ₩16,965 | ₩17,139 | ₩16,723 | ₩16,737 | -1.34% | 253.5만 |
| 2026.10.07 | ₩16,723 | ₩17,139 | ₩16,710 | ₩17,099 | +2.24% | 151.5만 |
| 2026.10.06 | ₩16,496 | ₩17,018 | ₩16,348 | ₩16,884 | +2.36% | 279.6만 |
| 2026.10.05 | ₩16,268 | ₩16,616 | ₩16,268 | ₩16,496 | +1.40% | 178.2만 |
| 2026.10.02 | ₩16,147 | ₩16,201 | ₩15,852 | ₩16,161 | +0.08% | 223.4만 |
| 2026.10.01 | ₩16,147 | ₩16,295 | ₩16,040 | ₩16,295 | +0.91% | 208.3만 |
| 2026.09.30 | ₩15,812 | ₩16,321 | ₩15,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,174 |
| +2.29% |
| 464.3만 |
| 2026.09.29 | ₩15,866 | ₩15,946 | ₩15,477 | ₩15,718 | -0.93% | 142.9만 |
|---|
| 2026.09.28 | ₩16,415 | ₩16,415 | ₩15,839 | ₩15,933 | -2.94% | 164.7만 |
|---|
| 2026.09.25 | ₩16,375 | ₩16,429 | ₩15,973 | ₩16,080 | -1.80% | 252.1만 |
|---|
| 2026.09.24 | ₩16,080 | ₩16,469 | ₩16,080 | ₩16,375 | +1.83% | 291.5만 |
|---|
| 2026.09.23 | ₩15,906 | ₩16,147 | ₩15,705 | ₩16,053 | +0.93% | 236.1만 |
|---|
| 2026.09.22 | ₩15,946 | ₩16,120 | ₩15,839 | ₩15,906 | -0.25% | 246만 |
|---|
| 2026.09.21 | ₩15,879 | ₩15,986 | ₩15,584 | ₩15,839 | -0.25% | 155.5만 |
|---|
| 2026.09.18 | ₩15,625 | ₩16,000 | ₩15,625 | ₩15,826 | +1.29% | 637.2만 |
|---|
| 2026.09.17 | ₩16,000 | ₩16,000 | ₩15,598 | ₩15,678 | -2.01% | 334만 |
|---|
| 2026.09.16 | ₩15,772 | ₩16,201 | ₩15,732 | ₩16,000 | +1.44% | 394.4만 |
|---|
| 2026.09.15 | ₩15,517 | ₩15,759 | ₩15,464 | ₩15,745 | +1.47% | 591.4만 |
|---|
| 2026.09.14 | ₩15,893 | ₩16,000 | ₩15,571 | ₩15,611 | -1.77% | 590.4만 |
|---|
| 2026.09.11 | ₩15,584 | ₩16,013 | ₩15,504 | ₩15,826 | +1.55% | 439.4만 |
|---|
| 2026.09.10 | ₩15,357 | ₩15,504 | ₩15,263 | ₩15,410 | +0.35% | 737.1만 |
|---|
| 2026.09.09 | ₩15,759 | ₩15,785 | ₩15,263 | ₩15,330 | -2.72% | 329.4만 |
|---|
| 2026.09.08 | ₩16,469 | ₩16,683 | ₩15,638 | ₩15,839 | -3.82% | 725.5만 |
|---|
| 2026.09.04 | ₩16,214 | ₩16,737 | ₩16,107 | ₩16,616 | +2.48% | 688.3만 |
|---|
| 2026.09.03 | ₩16,120 | ₩16,295 | ₩15,973 | ₩16,067 | -0.33% | 816.2만 |
|---|
| 2026.09.02 | ₩16,375 | ₩16,790 | ₩16,228 | ₩16,254 | -0.74% | 774만 |
|---|
| 2026.09.01 | ₩15,732 | ₩16,509 | ₩15,558 | ₩16,388 | +4.17% | 635.2만 |
|---|
| 2026.08.31 | ₩15,933 | ₩15,973 | ₩15,491 | ₩15,732 | -1.26% | 1193.9만 |
|---|
| 2026.08.28 | ₩15,812 | ₩16,013 | ₩15,611 | ₩16,000 | +1.19% | 429.3만 |
|---|
| 2026.08.27 | ₩15,571 | ₩15,799 | ₩15,424 | ₩15,705 | +0.86% | 300.5만 |
|---|
| 2026.08.26 | ₩15,651 | ₩15,866 | ₩15,598 | ₩15,665 | +0.09% | 429.8만 |
|---|
| 2026.08.25 | ₩15,263 | ₩15,625 | ₩15,169 | ₩15,531 | +1.76% | 1142.1만 |
|---|
| 2026.08.24 | ₩15,182 | ₩15,477 | ₩15,022 | ₩15,383 | +1.32% | 281.9만 |
|---|
| 2026.08.21 | ₩15,383 | ₩15,437 | ₩14,968 | ₩15,169 | -1.39% | 368.4만 |
|---|
| 2026.08.20 | ₩16,080 | ₩16,241 | ₩15,223 | ₩15,370 | -4.42% | 495.9만 |
|---|
| 2026.08.19 | ₩16,134 | ₩16,522 | ₩16,067 | ₩16,241 | +0.66% | 380만 |
|---|
| 2026.08.18 | ₩15,785 | ₩16,147 | ₩15,625 | ₩16,120 | +2.12% | 407.7만 |
|---|
| 2026.08.17 | ₩15,785 | ₩15,879 | ₩15,584 | ₩15,651 | -0.85% | 268.9만 |
|---|
| 2026.08.14 | ₩15,477 | ₩15,638 | ₩15,370 | ₩15,611 | +0.87% | 256.9만 |
|---|
| 2026.08.13 | ₩15,839 | ₩15,946 | ₩15,330 | ₩15,544 | -1.86% | 393.8만 |
|---|
| 2026.08.12 | ₩16,027 | ₩16,080 | ₩15,651 | ₩15,906 | -0.75% | 401.5만 |
|---|
| 2026.08.11 | ₩16,496 | ₩16,630 | ₩16,214 | ₩16,295 | -1.22% | 312.9만 |
|---|
| 2026.08.10 | ₩16,482 | ₩16,857 | ₩16,268 | ₩16,750 | +1.63% | 454.1만 |
|---|
| 2026.08.07 | ₩16,683 | ₩16,710 | ₩16,362 | ₩16,589 | -0.56% | 259.8만 |
|---|
| 2026.08.06 | ₩16,201 | ₩16,737 | ₩16,013 | ₩16,697 | +3.06% | 602.8만 |
|---|
| 2026.08.05 | ₩16,080 | ₩16,321 | ₩15,678 | ₩16,201 | +0.75% | 623.7만 |
|---|
| 2026.08.04 | ₩15,906 | ₩16,187 | ₩15,584 | ₩16,067 | +1.01% | 835.3만 |
|---|
| 2026.08.03 | ₩16,254 | ₩16,656 | ₩15,638 | ₩16,187 | -0.41% | 897.5만 |
|---|
| 2026.07.31 | ₩16,080 | ₩16,790 | ₩16,080 | ₩16,750 | +4.17% | 754.4만 |
|---|
| 2026.07.30 | ₩16,710 | ₩16,844 | ₩15,383 | ₩16,536 | -1.04% | 1142.3만 |
|---|
| 2026.07.29 | ₩14,070 | ₩14,821 | ₩14,030 | ₩14,593 | +3.71% | 1154.4만 |
|---|
| 2026.07.28 | ₩14,057 | ₩14,231 | ₩13,923 | ₩13,990 | -0.48% | 629.2만 |
|---|
| 2026.07.27 | ₩13,936 | ₩14,271 | ₩13,789 | ₩14,151 | +1.54% | 542.9만 |
|---|
| 2026.07.24 | ₩13,990 | ₩13,990 | ₩13,775 | ₩13,802 | -1.34% | 190.4만 |
|---|
| 2026.07.23 | ₩13,842 | ₩13,950 | ₩13,722 | ₩13,856 | +0.10% | 313.9만 |
|---|
| 2026.07.22 | ₩13,802 | ₩13,883 | ₩13,655 | ₩13,842 | +0.29% | 336.4만 |
|---|
| 2026.07.21 | ₩13,749 | ₩13,909 | ₩13,628 | ₩13,829 | +0.58% | 260만 |
|---|
| 2026.07.20 | ₩13,883 | ₩13,976 | ₩13,735 | ₩13,816 | -0.48% | 235.3만 |
|---|
| 2026.07.17 | ₩13,494 | ₩13,775 | ₩13,414 | ₩13,722 | +1.69% | 471.2만 |
|---|
| 2026.07.16 | ₩14,137 | ₩14,164 | ₩13,682 | ₩13,695 | -3.13% | 355.5만 |
|---|
| 2026.07.15 | ₩14,003 | ₩14,338 | ₩13,950 | ₩14,003 | 0.00% | 294.5만 |
|---|
| 2026.07.14 | ₩13,976 | ₩14,151 | ₩13,722 | ₩13,802 | -1.25% | 217.3만 |
|---|
| 2026.07.13 | ₩13,950 | ₩14,204 | ₩13,789 | ₩13,856 | -0.67% | 399.6만 |
|---|
| 2026.07.10 | ₩13,936 | ₩14,164 | ₩13,802 | ₩13,816 | -0.87% | 254.3만 |
|---|
| 2026.07.09 | ₩13,454 | ₩13,923 | ₩13,400 | ₩13,829 | +2.79% | 344.4만 |
|---|
| 2026.07.08 | ₩13,534 | ₩13,802 | ₩13,454 | ₩13,601 | +0.50% | 221.9만 |
|---|
| 2026.07.07 | ₩13,293 | ₩13,494 | ₩13,293 | ₩13,360 | +0.50% | 240만 |
|---|
| 2026.07.06 | ₩13,266 | ₩13,400 | ₩13,172 | ₩13,280 | +0.10% | 184.1만 |
|---|
| 2026.07.02 | ₩13,347 | ₩13,373 | ₩13,052 | ₩13,146 | -1.51% | 229.1만 |
|---|
| 2026.07.01 | ₩12,958 | ₩13,507 | ₩12,945 | ₩13,400 | +3.41% | 467.1만 |
|---|
| 2026.06.30 | ₩12,717 | ₩13,052 | ₩12,690 | ₩12,824 | +0.84% | 266.6만 |
|---|
| 2026.06.29 | ₩12,824 | ₩12,931 | ₩12,516 | ₩12,703 | -0.94% | 252.8만 |
|---|
| 2026.06.26 | ₩11,913 | ₩12,730 | ₩11,913 | ₩12,703 | +6.64% | 294.6만 |
|---|
| 2026.06.25 | ₩12,141 | ₩12,368 | ₩11,899 | ₩11,993 | -1.21% | 332.5만 |
|---|
| 2026.06.24 | ₩12,476 | ₩12,583 | ₩12,261 | ₩12,275 | -1.61% | 333.6만 |
|---|
| 2026.06.23 | ₩12,529 | ₩12,677 | ₩12,435 | ₩12,650 | +0.96% | 319.7만 |
|---|
| 2026.06.22 | ₩12,154 | ₩12,784 | ₩11,966 | ₩12,690 | +4.41% | 620.2만 |
|---|
| 2026.06.18 | ₩12,234 | ₩12,382 | ₩12,167 | ₩12,315 | +0.66% | 987.4만 |
|---|
| 2026.06.17 | ₩12,248 | ₩12,717 | ₩12,114 | ₩12,315 | +0.55% | 402.1만 |
|---|
| 2026.06.16 | ₩12,342 | ₩12,368 | ₩12,154 | ₩12,275 | -0.54% | 434.1만 |
|---|
| 2026.06.15 | ₩12,543 | ₩12,717 | ₩12,462 | ₩12,489 | -0.43% | 277.3만 |
|---|
| 2026.06.12 | ₩12,730 | ₩12,744 | ₩12,328 | ₩12,409 | -2.53% | 439.3만 |
|---|
| 2026.06.11 | ₩12,328 | ₩12,569 | ₩12,181 | ₩12,516 | +1.52% | 202.5만 |
|---|
| 2026.06.10 | ₩12,154 | ₩12,650 | ₩12,154 | ₩12,462 | +2.54% | 229.1만 |
|---|
| 2026.06.09 | ₩12,636 | ₩12,663 | ₩12,154 | ₩12,261 | -2.97% | 283.7만 |
|---|
| 2026.06.08 | ₩12,744 | ₩12,878 | ₩12,583 | ₩12,610 | -1.05% | 228.9만 |
|---|
| 2026.06.05 | ₩12,985 | ₩13,025 | ₩12,690 | ₩12,811 | -1.34% | 313.6만 |
|---|
| 2026.06.04 | ₩13,132 | ₩13,387 | ₩12,797 | ₩13,025 | -0.82% | 238.1만 |
|---|
| 2026.06.03 | ₩13,159 | ₩13,454 | ₩12,998 | ₩13,038 | -0.92% | 264.8만 |
|---|
| 2026.06.02 | ₩13,749 | ₩13,816 | ₩13,320 | ₩13,360 | -2.83% | 221.8만 |
|---|
| 2026.06.01 | ₩13,065 | ₩13,668 | ₩13,025 | ₩13,481 | +3.18% | 345.5만 |
|---|
| 2026.05.29 | ₩13,052 | ₩13,199 | ₩12,878 | ₩13,012 | -0.31% | 1200.1만 |
|---|
| 2026.05.28 | ₩12,945 | ₩13,199 | ₩12,851 | ₩13,079 | +1.04% | 278.7만 |
|---|
| 2026.05.27 | ₩13,105 | ₩13,320 | ₩12,971 | ₩13,105 | 0.00% | 312.6만 |
|---|
| 2026.05.26 | ₩13,226 | ₩13,655 | ₩13,092 | ₩13,132 | -0.71% | 332만 |
|---|
| 2026.05.22 | ₩12,918 | ₩13,561 | ₩12,757 | ₩13,092 | +1.35% | 579.6만 |
|---|
| 2026.05.21 | ₩13,936 | ₩13,950 | ₩13,347 | ₩13,494 | -3.17% | 291.6만 |
|---|
| 2026.05.20 | ₩14,084 | ₩14,191 | ₩13,896 | ₩14,030 | -0.38% | 254.7만 |
|---|
| 2026.05.19 | ₩14,218 | ₩14,378 | ₩14,030 | ₩14,097 | -0.85% | 589만 |
|---|
| 2026.05.18 | ₩14,606 | ₩14,606 | ₩14,057 | ₩14,137 | -3.21% | 355.4만 |
|---|
| 2026.05.15 | ₩14,499 | ₩14,687 | ₩14,352 | ₩14,472 | -0.18% | 363.4만 |
|---|
| 2026.05.14 | ₩15,249 | ₩15,249 | ₩14,713 | ₩14,754 | -3.25% | 268.1만 |
|---|
| 2026.05.13 | ₩14,834 | ₩15,544 | ₩14,767 | ₩15,424 | +3.97% | 527만 |
|---|
| 2026.05.12 | ₩15,156 | ₩15,223 | ₩14,660 | ₩14,861 | -1.95% | 317.4만 |
|---|
| 2026.05.11 | ₩14,861 | ₩15,303 | ₩14,847 | ₩15,223 | +2.43% | 326만 |
|---|
| 2026.05.08 | ₩15,370 | ₩15,504 | ₩14,780 | ₩14,861 | -3.31% | 354.1만 |
|---|
| 2026.05.07 | ₩15,276 | ₩15,383 | ₩15,142 | ₩15,276 | 0.00% | 310.1만 |
|---|
| 2026.05.06 | ₩14,901 | ₩15,410 | ₩14,901 | ₩15,330 | +2.88% | 411만 |
|---|
| 2026.05.05 | ₩14,660 | ₩14,847 | ₩14,579 | ₩14,740 | +0.55% | 198.8만 |
|---|
| 2026.05.04 | ₩14,874 | ₩14,914 | ₩14,405 | ₩14,593 | -1.89% | 353.5만 |
|---|
| 2026.05.01 | ₩14,901 | ₩15,008 | ₩14,633 | ₩14,968 | +0.45% | 217.4만 |
|---|
| 2026.04.30 | ₩14,512 | ₩14,968 | ₩14,512 | ₩14,901 | +2.68% | 309.3만 |
|---|
| 2026.04.29 | ₩14,432 | ₩14,620 | ₩14,365 | ₩14,539 | +0.74% | 300.1만 |
|---|
| 2026.04.28 | ₩14,070 | ₩14,499 | ₩14,030 | ₩14,432 | +2.57% | 403.7만 |
|---|
| 2026.04.27 | ₩14,700 | ₩14,767 | ₩14,043 | ₩14,352 | -2.37% | 771.8만 |
|---|
| 2026.04.24 | ₩14,754 | ₩15,156 | ₩14,325 | ₩15,062 | +2.09% | 365.1만 |
|---|
| 2026.04.23 | ₩14,874 | ₩14,914 | ₩14,097 | ₩14,620 | -1.71% | 1113.3만 |
|---|
| 2026.04.22 | ₩16,040 | ₩16,348 | ₩15,839 | ₩16,120 | +0.50% | 533.8만 |
|---|
| 2026.04.21 | ₩16,469 | ₩16,670 | ₩16,027 | ₩16,027 | -2.69% | 330.4만 |
|---|
| 2026.04.20 | ₩17,005 | ₩17,005 | ₩16,281 | ₩16,522 | -2.84% | 597.2만 |
|---|
| 2026.04.17 | ₩16,750 | ₩17,206 | ₩16,723 | ₩16,938 | +1.12% | 468.7만 |
|---|
| 2026.04.16 | ₩15,986 | ₩16,991 | ₩15,919 | ₩16,697 | +4.44% | 528.4만 |
|---|
| 2026.04.15 | ₩15,611 | ₩15,933 | ₩15,517 | ₩15,799 | +1.20% | 231.6만 |
|---|
| 2026.04.14 | ₩15,142 | ₩15,986 | ₩15,142 | ₩15,638 | +3.27% | 370.3만 |
|---|
| 2026.04.13 | ₩14,673 | ₩15,196 | ₩14,660 | ₩15,115 | +3.01% | 433.4만 |
|---|
| 2026.04.10 | ₩15,008 | ₩15,115 | ₩14,593 | ₩14,740 | -1.79% | 291.4만 |
|---|
| 2026.04.09 | ₩15,330 | ₩15,571 | ₩14,807 | ₩14,874 | -2.97% | 256.6만 |
|---|
| 2026.04.08 | ₩15,544 | ₩15,826 | ₩15,357 | ₩15,357 | -1.21% | 224.1만 |
|---|
| 2026.04.07 | ₩15,035 | ₩15,249 | ₩14,955 | ₩14,981 | -0.36% | 207.8만 |
|---|
| 2026.04.06 | ₩14,861 | ₩15,182 | ₩14,847 | ₩15,115 | +1.71% | 121.6만 |
|---|
| 2026.04.02 | ₩15,115 | ₩15,142 | ₩14,673 | ₩15,008 | -0.71% | 151.3만 |
|---|
| 2026.04.01 | ₩15,276 | ₩15,477 | ₩14,968 | ₩15,048 | -1.49% | 173.7만 |
|---|
| 2026.03.31 | ₩14,633 | ₩15,330 | ₩14,566 | ₩15,236 | +4.12% | 356만 |
|---|
| 2026.03.30 | ₩14,512 | ₩14,901 | ₩14,512 | ₩14,754 | +1.66% | 182.6만 |
|---|
| 2026.03.27 | ₩15,048 | ₩15,102 | ₩14,459 | ₩14,499 | -3.65% | 164.6만 |
|---|
| 2026.03.26 | ₩14,928 | ₩15,410 | ₩14,834 | ₩15,022 | +0.63% | 161.2만 |
|---|
| 2026.03.25 | ₩14,955 | ₩15,169 | ₩14,847 | ₩15,142 | +1.25% | 210만 |
|---|
| 2026.03.24 | ₩14,767 | ₩15,022 | ₩14,673 | ₩14,807 | +0.27% | 166.9만 |
|---|
| 2026.03.23 | ₩15,223 | ₩15,424 | ₩14,794 | ₩14,941 | -1.85% | 437.6만 |
|---|
| 2026.03.20 | ₩15,236 | ₩15,397 | ₩15,169 | ₩15,316 | +0.53% | 302.7만 |
|---|
| 2026.03.19 | ₩14,794 | ₩15,290 | ₩14,499 | ₩15,263 | +3.17% | 225.5만 |
|---|
| 2026.03.18 | ₩15,504 | ₩15,759 | ₩14,995 | ₩14,995 | -3.28% | 316.6만 |
|---|
| 2026.03.17 | ₩14,981 | ₩15,357 | ₩14,821 | ₩15,343 | +2.42% | 436.5만 |
|---|
| 2026.03.16 | ₩14,941 | ₩15,223 | ₩14,928 | ₩14,981 | +0.27% | 251.5만 |
|---|
| 2026.03.13 | ₩14,633 | ₩15,062 | ₩14,606 | ₩14,914 | +1.92% | 410.1만 |
|---|
| 2026.03.12 | ₩14,633 | ₩14,914 | ₩14,486 | ₩14,512 | -0.82% | 188.2만 |
|---|
| 2026.03.11 | ₩14,700 | ₩14,780 | ₩14,539 | ₩14,740 | +0.27% | 231.6만 |
|---|
| 2026.03.10 | ₩14,298 | ₩14,847 | ₩14,124 | ₩14,727 | +3.00% | 651만 |
|---|
| 2026.03.09 | ₩14,070 | ₩14,419 | ₩13,816 | ₩14,392 | +2.29% | 383.7만 |
|---|
| 2026.03.06 | ₩13,936 | ₩14,338 | ₩13,909 | ₩14,258 | +2.31% | 477.1만 |
|---|
| 2026.03.05 | ₩14,084 | ₩14,191 | ₩13,842 | ₩13,976 | -0.76% | 241.6만 |
|---|
| 2026.03.04 | ₩14,177 | ₩14,459 | ₩14,070 | ₩14,151 | -0.19% | 402만 |
|---|
| 2026.03.03 | ₩13,722 | ₩14,137 | ₩13,601 | ₩14,137 | +3.03% | 368.1만 |
|---|
| 2026.03.02 | ₩13,789 | ₩14,164 | ₩13,641 | ₩14,151 | +2.62% | 375.9만 |
|---|
| 2026.02.27 | ₩14,713 | ₩14,807 | ₩14,097 | ₩14,110 | -4.10% | 553.4만 |
|---|
| 2026.02.26 | ₩14,593 | ₩14,700 | ₩14,405 | ₩14,593 | 0.00% | 408.7만 |
|---|
| 2026.02.25 | ₩14,700 | ₩14,754 | ₩14,539 | ₩14,727 | +0.18% | 428.3만 |
|---|
| 2026.02.24 | ₩14,204 | ₩14,713 | ₩14,164 | ₩14,687 | +3.40% | 604만 |
|---|
| 2026.02.23 | ₩14,807 | ₩14,914 | ₩14,030 | ₩14,204 | -4.07% | 477.3만 |
|---|
| 2026.02.20 | ₩14,526 | ₩14,861 | ₩14,472 | ₩14,673 | +1.01% | 373.2만 |
|---|
| 2026.02.19 | ₩14,633 | ₩14,687 | ₩14,392 | ₩14,620 | -0.09% | 291만 |
|---|
| 2026.02.18 | ₩14,794 | ₩14,834 | ₩14,432 | ₩14,700 | -0.63% | 414.4만 |
|---|
| 2026.02.17 | ₩15,169 | ₩15,383 | ₩14,499 | ₩14,593 | -3.80% | 569.7만 |
|---|
| 2026.02.13 | ₩15,075 | ₩15,370 | ₩15,048 | ₩15,075 | 0.00% | 349.9만 |
|---|
| 2026.02.12 | ₩15,946 | ₩15,973 | ₩15,008 | ₩15,383 | -3.53% | 314.6만 |
|---|
| 2026.02.11 | ₩16,442 | ₩16,482 | ₩15,906 | ₩15,919 | -3.18% | 201.4만 |
|---|
| 2026.02.10 | ₩16,228 | ₩16,549 | ₩16,120 | ₩16,442 | +1.32% | 324.8만 |
|---|
| 2026.02.09 | ₩16,603 | ₩16,723 | ₩16,080 | ₩16,254 | -2.10% | 402.9만 |
|---|
| 2026.02.06 | ₩15,584 | ₩16,831 | ₩15,558 | ₩16,737 | +7.39% | 461만 |
|---|
| 2026.02.05 | ₩15,410 | ₩15,745 | ₩15,156 | ₩15,692 | +1.83% | 501.1만 |
|---|
| 2026.02.04 | ₩16,308 | ₩16,375 | ₩15,450 | ₩15,584 | -4.44% | 520.6만 |
|---|
| 2026.02.03 | ₩16,241 | ₩16,429 | ₩16,013 | ₩16,415 | +1.07% | 452.2만 |
|---|
| 2026.02.02 | ₩16,723 | ₩16,750 | ₩16,241 | ₩16,241 | -2.88% | 463.4만 |
|---|
| 2026.01.30 | ₩17,434 | ₩17,728 | ₩16,978 | ₩17,018 | -2.38% | 1077.6만 |
|---|
| 2026.01.29 | ₩15,893 | ₩17,259 | ₩15,544 | ₩17,018 | +7.08% | 1509.3만 |
|---|
| 2026.01.28 | ₩14,713 | ₩14,995 | ₩14,338 | ₩14,419 | -2.00% | 319.7만 |
|---|
| 2026.01.27 | ₩14,445 | ₩14,566 | ₩14,231 | ₩14,271 | -1.21% | 394.8만 |
|---|
| 2026.01.26 | ₩14,941 | ₩14,981 | ₩14,325 | ₩14,445 | -3.32% | 303.7만 |
|---|
| 2026.01.23 | ₩14,901 | ₩14,995 | ₩14,767 | ₩14,995 | +0.63% | 333만 |
|---|
| 2026.01.22 | ₩14,579 | ₩15,276 | ₩14,472 | ₩14,914 | +2.30% | 442.1만 |
|---|
| 2026.01.21 | ₩14,526 | ₩14,794 | ₩14,258 | ₩14,459 | -0.46% | 385.8만 |
|---|
| 2026.01.20 | ₩14,673 | ₩14,981 | ₩14,298 | ₩14,365 | -2.10% | 413.4만 |
|---|
| 2026.01.16 | ₩15,263 | ₩15,316 | ₩14,673 | ₩14,807 | -2.99% | 390.9만 |
|---|
| 2026.01.15 | ₩15,651 | ₩15,852 | ₩15,223 | ₩15,397 | -1.63% | 335.8만 |
|---|
| 2026.01.14 | ₩15,893 | ₩15,946 | ₩15,437 | ₩15,544 | -2.19% | 352.1만 |
|---|
| 2026.01.13 | ₩16,214 | ₩16,254 | ₩15,799 | ₩16,000 | -1.32% | 567만 |
|---|
| 2026.01.12 | ₩15,075 | ₩16,670 | ₩15,075 | ₩16,429 | +8.98% | 577.7만 |
|---|
| 2026.01.09 | ₩15,075 | ₩15,075 | ₩14,767 | ₩14,888 | -1.24% | 194.1만 |
|---|
| 2026.01.08 | ₩14,754 | ₩15,129 | ₩14,740 | ₩15,102 | +2.36% | 313.4만 |
|---|
| 2026.01.07 | ₩15,008 | ₩15,075 | ₩14,687 | ₩14,767 | -1.61% | 171.7만 |
|---|
| 2026.01.06 | ₩15,450 | ₩15,531 | ₩15,115 | ₩15,169 | -1.82% | 224.6만 |
|---|
| 2026.01.05 | ₩15,263 | ₩15,450 | ₩15,048 | ₩15,383 | +0.79% | 512.3만 |
|---|
| 2026.01.02 | ₩15,008 | ₩15,544 | ₩15,008 | ₩15,397 | +2.59% | 311.4만 |
|---|
| 2025.12.31 | ₩14,566 | ₩14,713 | ₩14,512 | ₩14,620 | +0.37% | 112.1만 |
|---|
| 2025.12.30 | ₩14,794 | ₩14,941 | ₩14,700 | ₩14,740 | -0.36% | 100.9만 |
|---|
| 2025.12.29 | ₩14,539 | ₩14,794 | ₩14,365 | ₩14,727 | +1.29% | 231만 |
|---|
| 2025.12.26 | ₩14,713 | ₩14,847 | ₩14,633 | ₩14,740 | +0.18% | 66.6만 |
|---|
| 2025.12.24 | ₩14,807 | ₩14,941 | ₩14,687 | ₩14,687 | -0.81% | 83.5만 |
|---|
| 2025.12.23 | ₩14,754 | ₩14,901 | ₩14,660 | ₩14,874 | +0.82% | 190.1만 |
|---|
| 2025.12.22 | ₩14,405 | ₩14,834 | ₩14,365 | ₩14,794 | +2.70% | 331.2만 |
|---|
| 2025.12.19 | ₩14,914 | ₩14,941 | ₩14,459 | ₩14,472 | -2.96% | 486.8만 |
|---|
| 2025.12.18 | ₩14,727 | ₩14,861 | ₩14,700 | ₩14,767 | +0.27% | 336.7만 |
|---|
| 2025.12.17 | ₩15,008 | ₩15,209 | ₩14,633 | ₩14,700 | -2.05% | 279.9만 |
|---|
| 2025.12.16 | ₩14,981 | ₩15,022 | ₩14,673 | ₩14,955 | -0.18% | 219.8만 |
|---|
| 2025.12.15 | ₩15,544 | ₩15,544 | ₩14,941 | ₩15,048 | -3.19% | 160.4만 |
|---|
| 2025.12.12 | ₩14,928 | ₩15,437 | ₩14,914 | ₩15,424 | +3.32% | 459.4만 |
|---|
| 2025.12.11 | ₩15,115 | ₩15,115 | ₩14,807 | ₩14,874 | -1.60% | 262만 |
|---|
| 2025.12.10 | ₩15,223 | ₩15,437 | ₩15,182 | ₩15,263 | +0.26% | 187.7만 |
|---|
| 2025.12.09 | ₩15,330 | ₩15,383 | ₩15,022 | ₩15,156 | -1.14% | 312.7만 |
|---|
| 2025.12.08 | ₩15,223 | ₩15,544 | ₩15,156 | ₩15,477 | +1.67% | 288.3만 |
|---|
| 2025.12.05 | ₩14,914 | ₩15,343 | ₩14,847 | ₩15,223 | +2.07% | 245.3만 |
|---|
| 2025.12.04 | ₩14,807 | ₩15,075 | ₩14,727 | ₩14,874 | +0.45% | 184.4만 |
|---|
| 2025.12.03 | ₩14,914 | ₩14,968 | ₩14,727 | ₩14,874 | -0.27% | 292.2만 |
|---|
| 2025.12.02 | ₩14,874 | ₩14,968 | ₩14,713 | ₩14,968 | +0.63% | 184.7만 |
|---|
| 2025.12.01 | ₩14,780 | ₩15,182 | ₩14,780 | ₩14,901 | +0.82% | 459.5만 |
|---|
| 2025.11.28 | ₩14,807 | ₩14,874 | ₩14,660 | ₩14,740 | -0.45% | 184만 |
|---|
| 2025.11.26 | ₩14,754 | ₩15,035 | ₩14,727 | ₩14,821 | +0.45% | 246.5만 |
|---|
| 2025.11.25 | ₩14,794 | ₩14,928 | ₩14,700 | ₩14,821 | +0.18% | 547.5만 |
|---|
| 2025.11.24 | ₩14,807 | ₩14,901 | ₩14,606 | ₩14,874 | +0.45% | 852만 |
|---|
| 2025.11.21 | ₩14,110 | ₩14,727 | ₩14,070 | ₩14,660 | +3.89% | 442.8만 |
|---|
| 2025.11.20 | ₩14,794 | ₩15,008 | ₩14,338 | ₩14,338 | -3.08% | 267.6만 |
|---|
| 2025.11.19 | ₩15,008 | ₩15,062 | ₩14,727 | ₩14,780 | -1.52% | 170.3만 |
|---|
| 2025.11.18 | ₩14,673 | ₩15,182 | ₩14,472 | ₩15,048 | +2.56% | 262.6만 |
|---|
| 2025.11.17 | ₩14,941 | ₩14,995 | ₩14,606 | ₩14,646 | -1.97% | 351.9만 |
|---|
| 2025.11.14 | ₩15,115 | ₩15,410 | ₩14,847 | ₩15,022 | -0.62% | 230.5만 |
|---|
| 2025.11.13 | ₩15,651 | ₩15,692 | ₩15,263 | ₩15,303 | -2.23% | 248.4만 |
|---|
| 2025.11.12 | ₩15,732 | ₩15,839 | ₩15,437 | ₩15,571 | -1.02% | 261.8만 |
|---|
| 2025.11.11 | ₩15,745 | ₩15,879 | ₩15,625 | ₩15,812 | +0.43% | 293.7만 |
|---|
| 2025.11.10 | ₩15,866 | ₩15,933 | ₩15,611 | ₩15,866 | 0.00% | 357만 |
|---|
| 2025.11.07 | ₩15,946 | ₩15,946 | ₩15,544 | ₩15,732 | -1.34% | 322.2만 |
|---|
| 2025.11.06 | ₩16,147 | ₩16,254 | ₩15,893 | ₩16,107 | -0.25% | 237.6만 |
|---|
| 2025.11.05 | ₩15,571 | ₩16,281 | ₩15,477 | ₩16,013 | +2.84% | 483.4만 |
|---|
| 2025.11.04 | ₩15,115 | ₩15,678 | ₩15,115 | ₩15,611 | +3.28% | 441.2만 |
|---|
| 2025.11.03 | ₩16,616 | ₩16,616 | ₩15,558 | ₩15,772 | -5.08% | 412만 |
|---|
| 2025.10.31 | ₩17,420 | ₩17,420 | ₩16,295 | ₩16,429 | -5.69% | 477.3만 |
|---|
| 2025.10.30 | ₩17,916 | ₩17,916 | ₩16,080 | ₩17,300 | -3.44% | 963.8만 |
|---|
| 2025.10.29 | ₩16,335 | ₩16,442 | ₩15,893 | ₩16,120 | -1.31% | 556.4만 |
|---|
| 2025.10.28 | ₩16,616 | ₩16,643 | ₩16,214 | ₩16,402 | -1.29% | 321.9만 |
|---|
| 2025.10.27 | ₩17,125 | ₩17,487 | ₩16,737 | ₩16,804 | -1.88% | 391.3만 |
|---|
| 2025.10.24 | ₩17,125 | ₩17,125 | ₩16,710 | ₩16,884 | -1.41% | 201.7만 |
|---|
| 2025.10.23 | ₩16,482 | ₩17,192 | ₩16,388 | ₩16,965 | +2.93% | 359.8만 |
|---|
| 2025.10.22 | ₩16,697 | ₩17,018 | ₩16,308 | ₩16,429 | -1.61% | 437.5만 |
|---|
| 2025.10.21 | ₩15,852 | ₩16,898 | ₩15,799 | ₩16,817 | +6.09% | 497.1만 |
|---|
| 2025.10.20 | ₩14,928 | ₩15,986 | ₩14,901 | ₩15,852 | +6.19% | 429.5만 |
|---|
| 2025.10.17 | ₩14,499 | ₩14,888 | ₩14,499 | ₩14,861 | +2.50% | 366.6만 |
|---|
| 2025.10.16 | ₩14,673 | ₩14,780 | ₩14,526 | ₩14,713 | +0.27% | 240.3만 |
|---|
| 2025.10.15 | ₩14,084 | ₩15,142 | ₩14,084 | ₩14,673 | +4.19% | 629.1만 |
|---|
| 2025.10.14 | ₩13,789 | ₩14,084 | ₩13,588 | ₩14,003 | +1.55% | 414.4만 |
|---|
| 2025.10.13 | ₩13,936 | ₩14,137 | ₩13,816 | ₩14,084 | +1.06% | 871.3만 |
|---|
| 2025.10.10 | ₩14,472 | ₩14,740 | ₩13,373 | ₩13,481 | -6.85% | 718.6만 |
|---|