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 | ₩16,750 | ₩17,568 | ₩16,737 | ₩17,246 | +2.96% | 253.2만 |
| 2026.10.08 | ₩16,978 | ₩17,152 | ₩16,737 | ₩16,750 | -1.34% | 253.5만 |
| 2026.10.07 | ₩16,737 | ₩17,152 | ₩16,723 | ₩17,112 | +2.24% | 151.5만 |
| 2026.10.06 | ₩16,509 | ₩17,032 | ₩16,361 | ₩16,897 | +2.36% | 279.6만 |
| 2026.10.05 | ₩16,281 | ₩16,629 | ₩16,281 | ₩16,509 | +1.40% | 178.2만 |
| 2026.10.02 | ₩16,160 | ₩16,214 | ₩15,865 | ₩16,173 | +0.08% | 223.4만 |
| 2026.10.01 | ₩16,160 | ₩16,307 | ₩16,053 | ₩16,307 | +0.91% | 208.3만 |
| 2026.09.30 | ₩15,825 | ₩16,334 | ₩15,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,187 |
| +2.29% |
| 464.3만 |
| 2026.09.29 | ₩15,878 | ₩15,959 | ₩15,489 | ₩15,731 | -0.93% | 142.9만 |
|---|
| 2026.09.28 | ₩16,428 | ₩16,428 | ₩15,851 | ₩15,945 | -2.94% | 164.7만 |
|---|
| 2026.09.25 | ₩16,388 | ₩16,442 | ₩15,986 | ₩16,093 | -1.80% | 252.1만 |
|---|
| 2026.09.24 | ₩16,093 | ₩16,482 | ₩16,093 | ₩16,388 | +1.83% | 291.5만 |
|---|
| 2026.09.23 | ₩15,919 | ₩16,160 | ₩15,717 | ₩16,066 | +0.93% | 236.1만 |
|---|
| 2026.09.22 | ₩15,959 | ₩16,133 | ₩15,851 | ₩15,919 | -0.25% | 246만 |
|---|
| 2026.09.21 | ₩15,892 | ₩15,999 | ₩15,597 | ₩15,851 | -0.25% | 155.5만 |
|---|
| 2026.09.18 | ₩15,637 | ₩16,012 | ₩15,637 | ₩15,838 | +1.29% | 637.2만 |
|---|
| 2026.09.17 | ₩16,012 | ₩16,012 | ₩15,610 | ₩15,691 | -2.01% | 334만 |
|---|
| 2026.09.16 | ₩15,784 | ₩16,214 | ₩15,744 | ₩16,012 | +1.44% | 394.4만 |
|---|
| 2026.09.15 | ₩15,530 | ₩15,771 | ₩15,476 | ₩15,758 | +1.47% | 591.4만 |
|---|
| 2026.09.14 | ₩15,905 | ₩16,012 | ₩15,583 | ₩15,623 | -1.77% | 590.4만 |
|---|
| 2026.09.11 | ₩15,597 | ₩16,026 | ₩15,516 | ₩15,838 | +1.55% | 439.4만 |
|---|
| 2026.09.10 | ₩15,369 | ₩15,516 | ₩15,275 | ₩15,422 | +0.35% | 737.1만 |
|---|
| 2026.09.09 | ₩15,771 | ₩15,798 | ₩15,275 | ₩15,342 | -2.72% | 329.4만 |
|---|
| 2026.09.08 | ₩16,482 | ₩16,696 | ₩15,650 | ₩15,851 | -3.82% | 725.5만 |
|---|
| 2026.09.04 | ₩16,227 | ₩16,750 | ₩16,120 | ₩16,629 | +2.48% | 688.3만 |
|---|
| 2026.09.03 | ₩16,133 | ₩16,307 | ₩15,986 | ₩16,079 | -0.33% | 816.2만 |
|---|
| 2026.09.02 | ₩16,388 | ₩16,804 | ₩16,240 | ₩16,267 | -0.74% | 774만 |
|---|
| 2026.09.01 | ₩15,744 | ₩16,522 | ₩15,570 | ₩16,401 | +4.17% | 635.2만 |
|---|
| 2026.08.31 | ₩15,945 | ₩15,986 | ₩15,503 | ₩15,744 | -1.26% | 1193.9만 |
|---|
| 2026.08.28 | ₩15,825 | ₩16,026 | ₩15,623 | ₩16,012 | +1.19% | 429.3만 |
|---|
| 2026.08.27 | ₩15,583 | ₩15,811 | ₩15,436 | ₩15,717 | +0.86% | 300.5만 |
|---|
| 2026.08.26 | ₩15,664 | ₩15,878 | ₩15,610 | ₩15,677 | +0.09% | 429.8만 |
|---|
| 2026.08.25 | ₩15,275 | ₩15,637 | ₩15,181 | ₩15,543 | +1.76% | 1142.1만 |
|---|
| 2026.08.24 | ₩15,194 | ₩15,489 | ₩15,033 | ₩15,395 | +1.32% | 281.9만 |
|---|
| 2026.08.21 | ₩15,395 | ₩15,449 | ₩14,980 | ₩15,181 | -1.39% | 368.4만 |
|---|
| 2026.08.20 | ₩16,093 | ₩16,254 | ₩15,235 | ₩15,382 | -4.42% | 495.9만 |
|---|
| 2026.08.19 | ₩16,146 | ₩16,535 | ₩16,079 | ₩16,254 | +0.66% | 380만 |
|---|
| 2026.08.18 | ₩15,798 | ₩16,160 | ₩15,637 | ₩16,133 | +2.12% | 407.7만 |
|---|
| 2026.08.17 | ₩15,798 | ₩15,892 | ₩15,597 | ₩15,664 | -0.85% | 268.9만 |
|---|
| 2026.08.14 | ₩15,489 | ₩15,650 | ₩15,382 | ₩15,623 | +0.87% | 256.9만 |
|---|
| 2026.08.13 | ₩15,851 | ₩15,959 | ₩15,342 | ₩15,556 | -1.86% | 393.8만 |
|---|
| 2026.08.12 | ₩16,039 | ₩16,093 | ₩15,664 | ₩15,919 | -0.75% | 401.5만 |
|---|
| 2026.08.11 | ₩16,509 | ₩16,643 | ₩16,227 | ₩16,307 | -1.22% | 312.9만 |
|---|
| 2026.08.10 | ₩16,495 | ₩16,871 | ₩16,281 | ₩16,763 | +1.63% | 454.1만 |
|---|
| 2026.08.07 | ₩16,696 | ₩16,723 | ₩16,374 | ₩16,602 | -0.56% | 259.8만 |
|---|
| 2026.08.06 | ₩16,214 | ₩16,750 | ₩16,026 | ₩16,710 | +3.06% | 602.8만 |
|---|
| 2026.08.05 | ₩16,093 | ₩16,334 | ₩15,691 | ₩16,214 | +0.75% | 623.7만 |
|---|
| 2026.08.04 | ₩15,919 | ₩16,200 | ₩15,597 | ₩16,079 | +1.01% | 835.3만 |
|---|
| 2026.08.03 | ₩16,267 | ₩16,670 | ₩15,650 | ₩16,200 | -0.41% | 897.5만 |
|---|
| 2026.07.31 | ₩16,093 | ₩16,804 | ₩16,093 | ₩16,763 | +4.17% | 754.4만 |
|---|
| 2026.07.30 | ₩16,723 | ₩16,857 | ₩15,395 | ₩16,549 | -1.04% | 1142.3만 |
|---|
| 2026.07.29 | ₩14,081 | ₩14,832 | ₩14,041 | ₩14,604 | +3.71% | 1154.4만 |
|---|
| 2026.07.28 | ₩14,068 | ₩14,242 | ₩13,934 | ₩14,001 | -0.48% | 629.2만 |
|---|
| 2026.07.27 | ₩13,947 | ₩14,282 | ₩13,800 | ₩14,162 | +1.54% | 542.9만 |
|---|
| 2026.07.24 | ₩14,001 | ₩14,001 | ₩13,786 | ₩13,813 | -1.34% | 190.4만 |
|---|
| 2026.07.23 | ₩13,853 | ₩13,961 | ₩13,733 | ₩13,867 | +0.10% | 313.9만 |
|---|
| 2026.07.22 | ₩13,813 | ₩13,893 | ₩13,666 | ₩13,853 | +0.29% | 336.4만 |
|---|
| 2026.07.21 | ₩13,759 | ₩13,920 | ₩13,639 | ₩13,840 | +0.58% | 260만 |
|---|
| 2026.07.20 | ₩13,893 | ₩13,987 | ₩13,746 | ₩13,826 | -0.48% | 235.3만 |
|---|
| 2026.07.17 | ₩13,505 | ₩13,786 | ₩13,424 | ₩13,733 | +1.69% | 471.2만 |
|---|
| 2026.07.16 | ₩14,148 | ₩14,175 | ₩13,692 | ₩13,706 | -3.13% | 355.5만 |
|---|
| 2026.07.15 | ₩14,014 | ₩14,349 | ₩13,961 | ₩14,014 | 0.00% | 294.5만 |
|---|
| 2026.07.14 | ₩13,987 | ₩14,162 | ₩13,733 | ₩13,813 | -1.25% | 217.3만 |
|---|
| 2026.07.13 | ₩13,961 | ₩14,215 | ₩13,800 | ₩13,867 | -0.67% | 399.6만 |
|---|
| 2026.07.10 | ₩13,947 | ₩14,175 | ₩13,813 | ₩13,826 | -0.87% | 254.3만 |
|---|
| 2026.07.09 | ₩13,464 | ₩13,934 | ₩13,411 | ₩13,840 | +2.79% | 344.4만 |
|---|
| 2026.07.08 | ₩13,545 | ₩13,813 | ₩13,464 | ₩13,612 | +0.50% | 221.9만 |
|---|
| 2026.07.07 | ₩13,303 | ₩13,505 | ₩13,303 | ₩13,370 | +0.50% | 240만 |
|---|
| 2026.07.06 | ₩13,277 | ₩13,411 | ₩13,183 | ₩13,290 | +0.10% | 184.1만 |
|---|
| 2026.07.02 | ₩13,357 | ₩13,384 | ₩13,062 | ₩13,156 | -1.51% | 229.1만 |
|---|
| 2026.07.01 | ₩12,968 | ₩13,518 | ₩12,955 | ₩13,411 | +3.41% | 467.1만 |
|---|
| 2026.06.30 | ₩12,727 | ₩13,062 | ₩12,700 | ₩12,834 | +0.84% | 266.6만 |
|---|
| 2026.06.29 | ₩12,834 | ₩12,941 | ₩12,526 | ₩12,713 | -0.94% | 252.8만 |
|---|
| 2026.06.26 | ₩11,922 | ₩12,740 | ₩11,922 | ₩12,713 | +6.64% | 294.6만 |
|---|
| 2026.06.25 | ₩12,150 | ₩12,378 | ₩11,909 | ₩12,003 | -1.21% | 332.5만 |
|---|
| 2026.06.24 | ₩12,485 | ₩12,593 | ₩12,271 | ₩12,284 | -1.61% | 333.6만 |
|---|
| 2026.06.23 | ₩12,539 | ₩12,687 | ₩12,445 | ₩12,660 | +0.96% | 319.7만 |
|---|
| 2026.06.22 | ₩12,164 | ₩12,794 | ₩11,976 | ₩12,700 | +4.41% | 620.2만 |
|---|
| 2026.06.18 | ₩12,244 | ₩12,391 | ₩12,177 | ₩12,324 | +0.66% | 987.4만 |
|---|
| 2026.06.17 | ₩12,257 | ₩12,727 | ₩12,123 | ₩12,324 | +0.55% | 402.1만 |
|---|
| 2026.06.16 | ₩12,351 | ₩12,378 | ₩12,164 | ₩12,284 | -0.54% | 434.1만 |
|---|
| 2026.06.15 | ₩12,552 | ₩12,727 | ₩12,472 | ₩12,499 | -0.43% | 277.3만 |
|---|
| 2026.06.12 | ₩12,740 | ₩12,754 | ₩12,338 | ₩12,418 | -2.53% | 439.3만 |
|---|
| 2026.06.11 | ₩12,338 | ₩12,579 | ₩12,190 | ₩12,526 | +1.52% | 202.5만 |
|---|
| 2026.06.10 | ₩12,164 | ₩12,660 | ₩12,164 | ₩12,472 | +2.54% | 229.1만 |
|---|
| 2026.06.09 | ₩12,646 | ₩12,673 | ₩12,164 | ₩12,271 | -2.97% | 283.7만 |
|---|
| 2026.06.08 | ₩12,754 | ₩12,888 | ₩12,593 | ₩12,619 | -1.05% | 228.9만 |
|---|
| 2026.06.05 | ₩12,995 | ₩13,035 | ₩12,700 | ₩12,821 | -1.34% | 313.6만 |
|---|
| 2026.06.04 | ₩13,142 | ₩13,397 | ₩12,807 | ₩13,035 | -0.82% | 238.1만 |
|---|
| 2026.06.03 | ₩13,169 | ₩13,464 | ₩13,008 | ₩13,049 | -0.92% | 264.8만 |
|---|
| 2026.06.02 | ₩13,759 | ₩13,826 | ₩13,330 | ₩13,370 | -2.83% | 221.8만 |
|---|
| 2026.06.01 | ₩13,075 | ₩13,679 | ₩13,035 | ₩13,491 | +3.18% | 345.5만 |
|---|
| 2026.05.29 | ₩13,062 | ₩13,210 | ₩12,888 | ₩13,022 | -0.31% | 1200.1만 |
|---|
| 2026.05.28 | ₩12,955 | ₩13,210 | ₩12,861 | ₩13,089 | +1.04% | 278.7만 |
|---|
| 2026.05.27 | ₩13,116 | ₩13,330 | ₩12,982 | ₩13,116 | 0.00% | 312.6만 |
|---|
| 2026.05.26 | ₩13,236 | ₩13,666 | ₩13,102 | ₩13,142 | -0.71% | 332만 |
|---|
| 2026.05.22 | ₩12,928 | ₩13,572 | ₩12,767 | ₩13,102 | +1.35% | 579.6만 |
|---|
| 2026.05.21 | ₩13,947 | ₩13,961 | ₩13,357 | ₩13,505 | -3.17% | 291.6만 |
|---|
| 2026.05.20 | ₩14,095 | ₩14,202 | ₩13,907 | ₩14,041 | -0.38% | 254.7만 |
|---|
| 2026.05.19 | ₩14,229 | ₩14,390 | ₩14,041 | ₩14,108 | -0.85% | 589만 |
|---|
| 2026.05.18 | ₩14,618 | ₩14,618 | ₩14,068 | ₩14,148 | -3.21% | 355.4만 |
|---|
| 2026.05.15 | ₩14,510 | ₩14,698 | ₩14,363 | ₩14,484 | -0.18% | 363.4만 |
|---|
| 2026.05.14 | ₩15,261 | ₩15,261 | ₩14,725 | ₩14,765 | -3.25% | 268.1만 |
|---|
| 2026.05.13 | ₩14,846 | ₩15,556 | ₩14,779 | ₩15,436 | +3.97% | 527만 |
|---|
| 2026.05.12 | ₩15,168 | ₩15,235 | ₩14,671 | ₩14,872 | -1.95% | 317.4만 |
|---|
| 2026.05.11 | ₩14,872 | ₩15,315 | ₩14,859 | ₩15,235 | +2.43% | 326만 |
|---|
| 2026.05.08 | ₩15,382 | ₩15,516 | ₩14,792 | ₩14,872 | -3.31% | 354.1만 |
|---|
| 2026.05.07 | ₩15,288 | ₩15,395 | ₩15,154 | ₩15,288 | 0.00% | 310.1만 |
|---|
| 2026.05.06 | ₩14,913 | ₩15,422 | ₩14,913 | ₩15,342 | +2.88% | 411만 |
|---|
| 2026.05.05 | ₩14,671 | ₩14,859 | ₩14,591 | ₩14,752 | +0.55% | 198.8만 |
|---|
| 2026.05.04 | ₩14,886 | ₩14,926 | ₩14,417 | ₩14,604 | -1.89% | 353.5만 |
|---|
| 2026.05.01 | ₩14,913 | ₩15,020 | ₩14,644 | ₩14,980 | +0.45% | 217.4만 |
|---|
| 2026.04.30 | ₩14,524 | ₩14,980 | ₩14,524 | ₩14,913 | +2.68% | 309.3만 |
|---|
| 2026.04.29 | ₩14,443 | ₩14,631 | ₩14,376 | ₩14,551 | +0.74% | 300.1만 |
|---|
| 2026.04.28 | ₩14,081 | ₩14,510 | ₩14,041 | ₩14,443 | +2.57% | 403.7만 |
|---|
| 2026.04.27 | ₩14,712 | ₩14,779 | ₩14,054 | ₩14,363 | -2.37% | 771.8만 |
|---|
| 2026.04.24 | ₩14,765 | ₩15,168 | ₩14,336 | ₩15,074 | +2.09% | 365.1만 |
|---|
| 2026.04.23 | ₩14,886 | ₩14,926 | ₩14,108 | ₩14,631 | -1.71% | 1113.3만 |
|---|
| 2026.04.22 | ₩16,053 | ₩16,361 | ₩15,851 | ₩16,133 | +0.50% | 533.8만 |
|---|
| 2026.04.21 | ₩16,482 | ₩16,683 | ₩16,039 | ₩16,039 | -2.69% | 330.4만 |
|---|
| 2026.04.20 | ₩17,018 | ₩17,018 | ₩16,294 | ₩16,535 | -2.84% | 597.2만 |
|---|
| 2026.04.17 | ₩16,763 | ₩17,219 | ₩16,737 | ₩16,951 | +1.12% | 468.7만 |
|---|
| 2026.04.16 | ₩15,999 | ₩17,005 | ₩15,932 | ₩16,710 | +4.44% | 528.4만 |
|---|
| 2026.04.15 | ₩15,623 | ₩15,945 | ₩15,530 | ₩15,811 | +1.20% | 231.6만 |
|---|
| 2026.04.14 | ₩15,154 | ₩15,999 | ₩15,154 | ₩15,650 | +3.27% | 370.3만 |
|---|
| 2026.04.13 | ₩14,685 | ₩15,208 | ₩14,671 | ₩15,127 | +3.01% | 433.4만 |
|---|
| 2026.04.10 | ₩15,020 | ₩15,127 | ₩14,604 | ₩14,752 | -1.79% | 291.4만 |
|---|
| 2026.04.09 | ₩15,342 | ₩15,583 | ₩14,819 | ₩14,886 | -2.97% | 256.6만 |
|---|
| 2026.04.08 | ₩15,556 | ₩15,838 | ₩15,369 | ₩15,369 | -1.21% | 224.1만 |
|---|
| 2026.04.07 | ₩15,047 | ₩15,261 | ₩14,966 | ₩14,993 | -0.36% | 207.8만 |
|---|
| 2026.04.06 | ₩14,872 | ₩15,194 | ₩14,859 | ₩15,127 | +1.71% | 121.6만 |
|---|
| 2026.04.02 | ₩15,127 | ₩15,154 | ₩14,685 | ₩15,020 | -0.71% | 151.3만 |
|---|
| 2026.04.01 | ₩15,288 | ₩15,489 | ₩14,980 | ₩15,060 | -1.49% | 173.7만 |
|---|
| 2026.03.31 | ₩14,644 | ₩15,342 | ₩14,577 | ₩15,248 | +4.12% | 356만 |
|---|
| 2026.03.30 | ₩14,524 | ₩14,913 | ₩14,524 | ₩14,765 | +1.66% | 182.6만 |
|---|
| 2026.03.27 | ₩15,060 | ₩15,114 | ₩14,470 | ₩14,510 | -3.65% | 164.6만 |
|---|
| 2026.03.26 | ₩14,940 | ₩15,422 | ₩14,846 | ₩15,033 | +0.63% | 161.2만 |
|---|
| 2026.03.25 | ₩14,966 | ₩15,181 | ₩14,859 | ₩15,154 | +1.25% | 210만 |
|---|
| 2026.03.24 | ₩14,779 | ₩15,033 | ₩14,685 | ₩14,819 | +0.27% | 166.9만 |
|---|
| 2026.03.23 | ₩15,235 | ₩15,436 | ₩14,805 | ₩14,953 | -1.85% | 437.6만 |
|---|
| 2026.03.20 | ₩15,248 | ₩15,409 | ₩15,181 | ₩15,328 | +0.53% | 302.7만 |
|---|
| 2026.03.19 | ₩14,805 | ₩15,302 | ₩14,510 | ₩15,275 | +3.17% | 225.5만 |
|---|
| 2026.03.18 | ₩15,516 | ₩15,771 | ₩15,007 | ₩15,007 | -3.28% | 316.6만 |
|---|
| 2026.03.17 | ₩14,993 | ₩15,369 | ₩14,832 | ₩15,355 | +2.42% | 436.5만 |
|---|
| 2026.03.16 | ₩14,953 | ₩15,235 | ₩14,940 | ₩14,993 | +0.27% | 251.5만 |
|---|
| 2026.03.13 | ₩14,644 | ₩15,074 | ₩14,618 | ₩14,926 | +1.92% | 410.1만 |
|---|
| 2026.03.12 | ₩14,644 | ₩14,926 | ₩14,497 | ₩14,524 | -0.82% | 188.2만 |
|---|
| 2026.03.11 | ₩14,712 | ₩14,792 | ₩14,551 | ₩14,752 | +0.27% | 231.6만 |
|---|
| 2026.03.10 | ₩14,309 | ₩14,859 | ₩14,135 | ₩14,738 | +3.00% | 651만 |
|---|
| 2026.03.09 | ₩14,081 | ₩14,430 | ₩13,826 | ₩14,403 | +2.29% | 383.7만 |
|---|
| 2026.03.06 | ₩13,947 | ₩14,349 | ₩13,920 | ₩14,269 | +2.31% | 477.1만 |
|---|
| 2026.03.05 | ₩14,095 | ₩14,202 | ₩13,853 | ₩13,987 | -0.76% | 241.6만 |
|---|
| 2026.03.04 | ₩14,189 | ₩14,470 | ₩14,081 | ₩14,162 | -0.19% | 402만 |
|---|
| 2026.03.03 | ₩13,733 | ₩14,148 | ₩13,612 | ₩14,148 | +3.03% | 368.1만 |
|---|
| 2026.03.02 | ₩13,800 | ₩14,175 | ₩13,652 | ₩14,162 | +2.62% | 375.9만 |
|---|
| 2026.02.27 | ₩14,725 | ₩14,819 | ₩14,108 | ₩14,121 | -4.10% | 553.4만 |
|---|
| 2026.02.26 | ₩14,604 | ₩14,712 | ₩14,417 | ₩14,604 | 0.00% | 408.7만 |
|---|
| 2026.02.25 | ₩14,712 | ₩14,765 | ₩14,551 | ₩14,738 | +0.18% | 428.3만 |
|---|
| 2026.02.24 | ₩14,215 | ₩14,725 | ₩14,175 | ₩14,698 | +3.40% | 604만 |
|---|
| 2026.02.23 | ₩14,819 | ₩14,926 | ₩14,041 | ₩14,215 | -4.07% | 477.3만 |
|---|
| 2026.02.20 | ₩14,537 | ₩14,872 | ₩14,484 | ₩14,685 | +1.01% | 373.2만 |
|---|
| 2026.02.19 | ₩14,644 | ₩14,698 | ₩14,403 | ₩14,631 | -0.09% | 291만 |
|---|
| 2026.02.18 | ₩14,805 | ₩14,846 | ₩14,443 | ₩14,712 | -0.63% | 414.4만 |
|---|
| 2026.02.17 | ₩15,181 | ₩15,395 | ₩14,510 | ₩14,604 | -3.80% | 569.7만 |
|---|
| 2026.02.13 | ₩15,087 | ₩15,382 | ₩15,060 | ₩15,087 | 0.00% | 349.9만 |
|---|
| 2026.02.12 | ₩15,959 | ₩15,986 | ₩15,020 | ₩15,395 | -3.53% | 314.6만 |
|---|
| 2026.02.11 | ₩16,455 | ₩16,495 | ₩15,919 | ₩15,932 | -3.18% | 201.4만 |
|---|
| 2026.02.10 | ₩16,240 | ₩16,562 | ₩16,133 | ₩16,455 | +1.32% | 324.8만 |
|---|
| 2026.02.09 | ₩16,616 | ₩16,737 | ₩16,093 | ₩16,267 | -2.10% | 402.9만 |
|---|
| 2026.02.06 | ₩15,597 | ₩16,844 | ₩15,570 | ₩16,750 | +7.39% | 461만 |
|---|
| 2026.02.05 | ₩15,422 | ₩15,758 | ₩15,168 | ₩15,704 | +1.83% | 501.1만 |
|---|
| 2026.02.04 | ₩16,321 | ₩16,388 | ₩15,463 | ₩15,597 | -4.44% | 520.6만 |
|---|
| 2026.02.03 | ₩16,254 | ₩16,442 | ₩16,026 | ₩16,428 | +1.07% | 452.2만 |
|---|
| 2026.02.02 | ₩16,737 | ₩16,763 | ₩16,254 | ₩16,254 | -2.88% | 463.4만 |
|---|
| 2026.01.30 | ₩17,447 | ₩17,742 | ₩16,991 | ₩17,032 | -2.38% | 1077.6만 |
|---|
| 2026.01.29 | ₩15,905 | ₩17,273 | ₩15,556 | ₩17,032 | +7.08% | 1509.3만 |
|---|
| 2026.01.28 | ₩14,725 | ₩15,007 | ₩14,349 | ₩14,430 | -2.00% | 319.7만 |
|---|
| 2026.01.27 | ₩14,457 | ₩14,577 | ₩14,242 | ₩14,282 | -1.21% | 394.8만 |
|---|
| 2026.01.26 | ₩14,953 | ₩14,993 | ₩14,336 | ₩14,457 | -3.32% | 303.7만 |
|---|
| 2026.01.23 | ₩14,913 | ₩15,007 | ₩14,779 | ₩15,007 | +0.63% | 333만 |
|---|
| 2026.01.22 | ₩14,591 | ₩15,288 | ₩14,484 | ₩14,926 | +2.30% | 442.1만 |
|---|
| 2026.01.21 | ₩14,537 | ₩14,805 | ₩14,269 | ₩14,470 | -0.46% | 385.8만 |
|---|
| 2026.01.20 | ₩14,685 | ₩14,993 | ₩14,309 | ₩14,376 | -2.10% | 413.4만 |
|---|
| 2026.01.16 | ₩15,275 | ₩15,328 | ₩14,685 | ₩14,819 | -2.99% | 390.9만 |
|---|
| 2026.01.15 | ₩15,664 | ₩15,865 | ₩15,235 | ₩15,409 | -1.63% | 335.8만 |
|---|
| 2026.01.14 | ₩15,905 | ₩15,959 | ₩15,449 | ₩15,556 | -2.19% | 352.1만 |
|---|
| 2026.01.13 | ₩16,227 | ₩16,267 | ₩15,811 | ₩16,012 | -1.32% | 567만 |
|---|
| 2026.01.12 | ₩15,087 | ₩16,683 | ₩15,087 | ₩16,442 | +8.98% | 577.7만 |
|---|
| 2026.01.09 | ₩15,087 | ₩15,087 | ₩14,779 | ₩14,899 | -1.24% | 194.1만 |
|---|
| 2026.01.08 | ₩14,765 | ₩15,141 | ₩14,752 | ₩15,114 | +2.36% | 313.4만 |
|---|
| 2026.01.07 | ₩15,020 | ₩15,087 | ₩14,698 | ₩14,779 | -1.61% | 171.7만 |
|---|
| 2026.01.06 | ₩15,463 | ₩15,543 | ₩15,127 | ₩15,181 | -1.82% | 224.6만 |
|---|
| 2026.01.05 | ₩15,275 | ₩15,463 | ₩15,060 | ₩15,395 | +0.79% | 512.3만 |
|---|
| 2026.01.02 | ₩15,020 | ₩15,556 | ₩15,020 | ₩15,409 | +2.59% | 311.4만 |
|---|
| 2025.12.31 | ₩14,577 | ₩14,725 | ₩14,524 | ₩14,631 | +0.37% | 112.1만 |
|---|
| 2025.12.30 | ₩14,805 | ₩14,953 | ₩14,712 | ₩14,752 | -0.36% | 100.9만 |
|---|
| 2025.12.29 | ₩14,551 | ₩14,805 | ₩14,376 | ₩14,738 | +1.29% | 231만 |
|---|
| 2025.12.26 | ₩14,725 | ₩14,859 | ₩14,644 | ₩14,752 | +0.18% | 66.6만 |
|---|
| 2025.12.24 | ₩14,819 | ₩14,953 | ₩14,698 | ₩14,698 | -0.81% | 83.5만 |
|---|
| 2025.12.23 | ₩14,765 | ₩14,913 | ₩14,671 | ₩14,886 | +0.82% | 190.1만 |
|---|
| 2025.12.22 | ₩14,417 | ₩14,846 | ₩14,376 | ₩14,805 | +2.70% | 331.2만 |
|---|
| 2025.12.19 | ₩14,926 | ₩14,953 | ₩14,470 | ₩14,484 | -2.96% | 486.8만 |
|---|
| 2025.12.18 | ₩14,738 | ₩14,872 | ₩14,712 | ₩14,779 | +0.27% | 336.7만 |
|---|
| 2025.12.17 | ₩15,020 | ₩15,221 | ₩14,644 | ₩14,712 | -2.05% | 279.9만 |
|---|
| 2025.12.16 | ₩14,993 | ₩15,033 | ₩14,685 | ₩14,966 | -0.18% | 219.8만 |
|---|
| 2025.12.15 | ₩15,556 | ₩15,556 | ₩14,953 | ₩15,060 | -3.19% | 160.4만 |
|---|
| 2025.12.12 | ₩14,940 | ₩15,449 | ₩14,926 | ₩15,436 | +3.32% | 459.4만 |
|---|
| 2025.12.11 | ₩15,127 | ₩15,127 | ₩14,819 | ₩14,886 | -1.60% | 262만 |
|---|
| 2025.12.10 | ₩15,235 | ₩15,449 | ₩15,194 | ₩15,275 | +0.26% | 187.7만 |
|---|
| 2025.12.09 | ₩15,342 | ₩15,395 | ₩15,033 | ₩15,168 | -1.14% | 312.7만 |
|---|
| 2025.12.08 | ₩15,235 | ₩15,556 | ₩15,168 | ₩15,489 | +1.67% | 288.3만 |
|---|
| 2025.12.05 | ₩14,926 | ₩15,355 | ₩14,859 | ₩15,235 | +2.07% | 245.3만 |
|---|
| 2025.12.04 | ₩14,819 | ₩15,087 | ₩14,738 | ₩14,886 | +0.45% | 184.4만 |
|---|
| 2025.12.03 | ₩14,926 | ₩14,980 | ₩14,738 | ₩14,886 | -0.27% | 292.2만 |
|---|
| 2025.12.02 | ₩14,886 | ₩14,980 | ₩14,725 | ₩14,980 | +0.63% | 184.7만 |
|---|
| 2025.12.01 | ₩14,792 | ₩15,194 | ₩14,792 | ₩14,913 | +0.82% | 459.5만 |
|---|
| 2025.11.28 | ₩14,819 | ₩14,886 | ₩14,671 | ₩14,752 | -0.45% | 184만 |
|---|
| 2025.11.26 | ₩14,765 | ₩15,047 | ₩14,738 | ₩14,832 | +0.45% | 246.5만 |
|---|
| 2025.11.25 | ₩14,805 | ₩14,940 | ₩14,712 | ₩14,832 | +0.18% | 547.5만 |
|---|
| 2025.11.24 | ₩14,819 | ₩14,913 | ₩14,618 | ₩14,886 | +0.45% | 852만 |
|---|
| 2025.11.21 | ₩14,121 | ₩14,738 | ₩14,081 | ₩14,671 | +3.89% | 442.8만 |
|---|
| 2025.11.20 | ₩14,805 | ₩15,020 | ₩14,349 | ₩14,349 | -3.08% | 267.6만 |
|---|
| 2025.11.19 | ₩15,020 | ₩15,074 | ₩14,738 | ₩14,792 | -1.52% | 170.3만 |
|---|
| 2025.11.18 | ₩14,685 | ₩15,194 | ₩14,484 | ₩15,060 | +2.56% | 262.6만 |
|---|
| 2025.11.17 | ₩14,953 | ₩15,007 | ₩14,618 | ₩14,658 | -1.97% | 351.9만 |
|---|
| 2025.11.14 | ₩15,127 | ₩15,422 | ₩14,859 | ₩15,033 | -0.62% | 230.5만 |
|---|
| 2025.11.13 | ₩15,664 | ₩15,704 | ₩15,275 | ₩15,315 | -2.23% | 248.4만 |
|---|
| 2025.11.12 | ₩15,744 | ₩15,851 | ₩15,449 | ₩15,583 | -1.02% | 261.8만 |
|---|
| 2025.11.11 | ₩15,758 | ₩15,892 | ₩15,637 | ₩15,825 | +0.43% | 293.7만 |
|---|
| 2025.11.10 | ₩15,878 | ₩15,945 | ₩15,623 | ₩15,878 | 0.00% | 357만 |
|---|
| 2025.11.07 | ₩15,959 | ₩15,959 | ₩15,556 | ₩15,744 | -1.34% | 322.2만 |
|---|
| 2025.11.06 | ₩16,160 | ₩16,267 | ₩15,905 | ₩16,120 | -0.25% | 237.6만 |
|---|
| 2025.11.05 | ₩15,583 | ₩16,294 | ₩15,489 | ₩16,026 | +2.84% | 483.4만 |
|---|
| 2025.11.04 | ₩15,127 | ₩15,691 | ₩15,127 | ₩15,623 | +3.28% | 441.2만 |
|---|
| 2025.11.03 | ₩16,629 | ₩16,629 | ₩15,570 | ₩15,784 | -5.08% | 412만 |
|---|
| 2025.10.31 | ₩17,434 | ₩17,434 | ₩16,307 | ₩16,442 | -5.69% | 477.3만 |
|---|
| 2025.10.30 | ₩17,930 | ₩17,930 | ₩16,093 | ₩17,313 | -3.44% | 963.8만 |
|---|
| 2025.10.29 | ₩16,348 | ₩16,455 | ₩15,905 | ₩16,133 | -1.31% | 556.4만 |
|---|
| 2025.10.28 | ₩16,629 | ₩16,656 | ₩16,227 | ₩16,415 | -1.29% | 321.9만 |
|---|
| 2025.10.27 | ₩17,139 | ₩17,501 | ₩16,750 | ₩16,817 | -1.88% | 391.3만 |
|---|
| 2025.10.24 | ₩17,139 | ₩17,139 | ₩16,723 | ₩16,897 | -1.41% | 201.7만 |
|---|
| 2025.10.23 | ₩16,495 | ₩17,206 | ₩16,401 | ₩16,978 | +2.93% | 359.8만 |
|---|
| 2025.10.22 | ₩16,710 | ₩17,032 | ₩16,321 | ₩16,442 | -1.61% | 437.5만 |
|---|
| 2025.10.21 | ₩15,865 | ₩16,911 | ₩15,811 | ₩16,830 | +6.09% | 497.1만 |
|---|
| 2025.10.20 | ₩14,940 | ₩15,999 | ₩14,913 | ₩15,865 | +6.19% | 429.5만 |
|---|
| 2025.10.17 | ₩14,510 | ₩14,899 | ₩14,510 | ₩14,872 | +2.50% | 366.6만 |
|---|
| 2025.10.16 | ₩14,685 | ₩14,792 | ₩14,537 | ₩14,725 | +0.27% | 240.3만 |
|---|
| 2025.10.15 | ₩14,095 | ₩15,154 | ₩14,095 | ₩14,685 | +4.19% | 629.1만 |
|---|
| 2025.10.14 | ₩13,800 | ₩14,095 | ₩13,598 | ₩14,014 | +1.55% | 414.4만 |
|---|
| 2025.10.13 | ₩13,947 | ₩14,148 | ₩13,826 | ₩14,095 | +1.06% | 871.3만 |
|---|
| 2025.10.10 | ₩14,484 | ₩14,752 | ₩13,384 | ₩13,491 | -6.85% | 718.6만 |
|---|