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 | ₩16,748 | ₩17,566 | ₩16,734 | ₩17,244 | +2.96% | 253.2만 |
| 2026.10.08 | ₩16,976 | ₩17,150 | ₩16,734 | ₩16,748 | -1.34% | 253.5만 |
| 2026.10.07 | ₩16,734 | ₩17,150 | ₩16,721 | ₩17,110 | +2.24% | 151.5만 |
| 2026.10.06 | ₩16,506 | ₩17,029 | ₩16,359 | ₩16,895 | +2.36% | 279.6만 |
| 2026.10.05 | ₩16,279 | ₩16,627 | ₩16,279 | ₩16,506 | +1.40% | 178.2만 |
| 2026.10.02 | ₩16,158 | ₩16,211 | ₩15,863 | ₩16,171 | +0.08% | 223.4만 |
| 2026.10.01 | ₩16,158 | ₩16,305 | ₩16,051 | ₩16,305 | +0.91% | 208.3만 |
| 2026.09.30 | ₩15,823 | ₩16,332 | ₩15,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,185 |
| +2.29% |
| 464.3만 |
| 2026.09.29 | ₩15,876 | ₩15,957 | ₩15,487 | ₩15,729 | -0.93% | 142.9만 |
|---|
| 2026.09.28 | ₩16,426 | ₩16,426 | ₩15,849 | ₩15,943 | -2.94% | 164.7만 |
|---|
| 2026.09.25 | ₩16,386 | ₩16,439 | ₩15,984 | ₩16,091 | -1.80% | 252.1만 |
|---|
| 2026.09.24 | ₩16,091 | ₩16,480 | ₩16,091 | ₩16,386 | +1.83% | 291.5만 |
|---|
| 2026.09.23 | ₩15,916 | ₩16,158 | ₩15,715 | ₩16,064 | +0.93% | 236.1만 |
|---|
| 2026.09.22 | ₩15,957 | ₩16,131 | ₩15,849 | ₩15,916 | -0.25% | 246만 |
|---|
| 2026.09.21 | ₩15,890 | ₩15,997 | ₩15,595 | ₩15,849 | -0.25% | 155.5만 |
|---|
| 2026.09.18 | ₩15,635 | ₩16,010 | ₩15,635 | ₩15,836 | +1.29% | 637.2만 |
|---|
| 2026.09.17 | ₩16,010 | ₩16,010 | ₩15,608 | ₩15,689 | -2.01% | 334만 |
|---|
| 2026.09.16 | ₩15,782 | ₩16,211 | ₩15,742 | ₩16,010 | +1.44% | 394.4만 |
|---|
| 2026.09.15 | ₩15,528 | ₩15,769 | ₩15,474 | ₩15,756 | +1.47% | 591.4만 |
|---|
| 2026.09.14 | ₩15,903 | ₩16,010 | ₩15,581 | ₩15,621 | -1.77% | 590.4만 |
|---|
| 2026.09.11 | ₩15,595 | ₩16,024 | ₩15,514 | ₩15,836 | +1.55% | 439.4만 |
|---|
| 2026.09.10 | ₩15,367 | ₩15,514 | ₩15,273 | ₩15,420 | +0.35% | 737.1만 |
|---|
| 2026.09.09 | ₩15,769 | ₩15,796 | ₩15,273 | ₩15,340 | -2.72% | 329.4만 |
|---|
| 2026.09.08 | ₩16,480 | ₩16,694 | ₩15,648 | ₩15,849 | -3.82% | 725.5만 |
|---|
| 2026.09.04 | ₩16,225 | ₩16,748 | ₩16,118 | ₩16,627 | +2.48% | 688.3만 |
|---|
| 2026.09.03 | ₩16,131 | ₩16,305 | ₩15,984 | ₩16,077 | -0.33% | 816.2만 |
|---|
| 2026.09.02 | ₩16,386 | ₩16,801 | ₩16,238 | ₩16,265 | -0.74% | 774만 |
|---|
| 2026.09.01 | ₩15,742 | ₩16,520 | ₩15,568 | ₩16,399 | +4.17% | 635.2만 |
|---|
| 2026.08.31 | ₩15,943 | ₩15,984 | ₩15,501 | ₩15,742 | -1.26% | 1193.9만 |
|---|
| 2026.08.28 | ₩15,823 | ₩16,024 | ₩15,621 | ₩16,010 | +1.19% | 429.3만 |
|---|
| 2026.08.27 | ₩15,581 | ₩15,809 | ₩15,434 | ₩15,715 | +0.86% | 300.5만 |
|---|
| 2026.08.26 | ₩15,662 | ₩15,876 | ₩15,608 | ₩15,675 | +0.09% | 429.8만 |
|---|
| 2026.08.25 | ₩15,273 | ₩15,635 | ₩15,179 | ₩15,541 | +1.76% | 1142.1만 |
|---|
| 2026.08.24 | ₩15,192 | ₩15,487 | ₩15,031 | ₩15,394 | +1.32% | 281.9만 |
|---|
| 2026.08.21 | ₩15,394 | ₩15,447 | ₩14,978 | ₩15,179 | -1.39% | 368.4만 |
|---|
| 2026.08.20 | ₩16,091 | ₩16,252 | ₩15,233 | ₩15,380 | -4.42% | 495.9만 |
|---|
| 2026.08.19 | ₩16,144 | ₩16,533 | ₩16,077 | ₩16,252 | +0.66% | 380만 |
|---|
| 2026.08.18 | ₩15,796 | ₩16,158 | ₩15,635 | ₩16,131 | +2.12% | 407.7만 |
|---|
| 2026.08.17 | ₩15,796 | ₩15,890 | ₩15,595 | ₩15,662 | -0.85% | 268.9만 |
|---|
| 2026.08.14 | ₩15,487 | ₩15,648 | ₩15,380 | ₩15,621 | +0.87% | 256.9만 |
|---|
| 2026.08.13 | ₩15,849 | ₩15,957 | ₩15,340 | ₩15,554 | -1.86% | 393.8만 |
|---|
| 2026.08.12 | ₩16,037 | ₩16,091 | ₩15,662 | ₩15,916 | -0.75% | 401.5만 |
|---|
| 2026.08.11 | ₩16,506 | ₩16,641 | ₩16,225 | ₩16,305 | -1.22% | 312.9만 |
|---|
| 2026.08.10 | ₩16,493 | ₩16,869 | ₩16,279 | ₩16,761 | +1.63% | 454.1만 |
|---|
| 2026.08.07 | ₩16,694 | ₩16,721 | ₩16,372 | ₩16,600 | -0.56% | 259.8만 |
|---|
| 2026.08.06 | ₩16,211 | ₩16,748 | ₩16,024 | ₩16,708 | +3.06% | 602.8만 |
|---|
| 2026.08.05 | ₩16,091 | ₩16,332 | ₩15,689 | ₩16,211 | +0.75% | 623.7만 |
|---|
| 2026.08.04 | ₩15,916 | ₩16,198 | ₩15,595 | ₩16,077 | +1.01% | 835.3만 |
|---|
| 2026.08.03 | ₩16,265 | ₩16,667 | ₩15,648 | ₩16,198 | -0.41% | 897.5만 |
|---|
| 2026.07.31 | ₩16,091 | ₩16,801 | ₩16,091 | ₩16,761 | +4.17% | 754.4만 |
|---|
| 2026.07.30 | ₩16,721 | ₩16,855 | ₩15,394 | ₩16,547 | -1.04% | 1142.3만 |
|---|
| 2026.07.29 | ₩14,079 | ₩14,830 | ₩14,039 | ₩14,602 | +3.71% | 1154.4만 |
|---|
| 2026.07.28 | ₩14,066 | ₩14,240 | ₩13,932 | ₩13,999 | -0.48% | 629.2만 |
|---|
| 2026.07.27 | ₩13,945 | ₩14,281 | ₩13,798 | ₩14,160 | +1.54% | 542.9만 |
|---|
| 2026.07.24 | ₩13,999 | ₩13,999 | ₩13,784 | ₩13,811 | -1.34% | 190.4만 |
|---|
| 2026.07.23 | ₩13,851 | ₩13,959 | ₩13,731 | ₩13,865 | +0.10% | 313.9만 |
|---|
| 2026.07.22 | ₩13,811 | ₩13,892 | ₩13,664 | ₩13,851 | +0.29% | 336.4만 |
|---|
| 2026.07.21 | ₩13,758 | ₩13,919 | ₩13,637 | ₩13,838 | +0.58% | 260만 |
|---|
| 2026.07.20 | ₩13,892 | ₩13,986 | ₩13,744 | ₩13,825 | -0.48% | 235.3만 |
|---|
| 2026.07.17 | ₩13,503 | ₩13,784 | ₩13,422 | ₩13,731 | +1.69% | 471.2만 |
|---|
| 2026.07.16 | ₩14,146 | ₩14,173 | ₩13,691 | ₩13,704 | -3.13% | 355.5만 |
|---|
| 2026.07.15 | ₩14,012 | ₩14,348 | ₩13,959 | ₩14,012 | 0.00% | 294.5만 |
|---|
| 2026.07.14 | ₩13,986 | ₩14,160 | ₩13,731 | ₩13,811 | -1.25% | 217.3만 |
|---|
| 2026.07.13 | ₩13,959 | ₩14,214 | ₩13,798 | ₩13,865 | -0.67% | 399.6만 |
|---|
| 2026.07.10 | ₩13,945 | ₩14,173 | ₩13,811 | ₩13,825 | -0.87% | 254.3만 |
|---|
| 2026.07.09 | ₩13,463 | ₩13,932 | ₩13,409 | ₩13,838 | +2.79% | 344.4만 |
|---|
| 2026.07.08 | ₩13,543 | ₩13,811 | ₩13,463 | ₩13,610 | +0.50% | 221.9만 |
|---|
| 2026.07.07 | ₩13,302 | ₩13,503 | ₩13,302 | ₩13,369 | +0.50% | 240만 |
|---|
| 2026.07.06 | ₩13,275 | ₩13,409 | ₩13,181 | ₩13,288 | +0.10% | 184.1만 |
|---|
| 2026.07.02 | ₩13,355 | ₩13,382 | ₩13,060 | ₩13,154 | -1.51% | 229.1만 |
|---|
| 2026.07.01 | ₩12,967 | ₩13,516 | ₩12,953 | ₩13,409 | +3.41% | 467.1만 |
|---|
| 2026.06.30 | ₩12,725 | ₩13,060 | ₩12,698 | ₩12,832 | +0.84% | 266.6만 |
|---|
| 2026.06.29 | ₩12,832 | ₩12,940 | ₩12,524 | ₩12,712 | -0.94% | 252.8만 |
|---|
| 2026.06.26 | ₩11,921 | ₩12,739 | ₩11,921 | ₩12,712 | +6.64% | 294.6만 |
|---|
| 2026.06.25 | ₩12,149 | ₩12,377 | ₩11,907 | ₩12,001 | -1.21% | 332.5만 |
|---|
| 2026.06.24 | ₩12,484 | ₩12,591 | ₩12,269 | ₩12,283 | -1.61% | 333.6만 |
|---|
| 2026.06.23 | ₩12,537 | ₩12,685 | ₩12,444 | ₩12,658 | +0.96% | 319.7만 |
|---|
| 2026.06.22 | ₩12,162 | ₩12,792 | ₩11,974 | ₩12,698 | +4.41% | 620.2만 |
|---|
| 2026.06.18 | ₩12,242 | ₩12,390 | ₩12,175 | ₩12,323 | +0.66% | 987.4만 |
|---|
| 2026.06.17 | ₩12,256 | ₩12,725 | ₩12,122 | ₩12,323 | +0.55% | 402.1만 |
|---|
| 2026.06.16 | ₩12,350 | ₩12,377 | ₩12,162 | ₩12,283 | -0.54% | 434.1만 |
|---|
| 2026.06.15 | ₩12,551 | ₩12,725 | ₩12,470 | ₩12,497 | -0.43% | 277.3만 |
|---|
| 2026.06.12 | ₩12,739 | ₩12,752 | ₩12,336 | ₩12,417 | -2.53% | 439.3만 |
|---|
| 2026.06.11 | ₩12,336 | ₩12,578 | ₩12,189 | ₩12,524 | +1.52% | 202.5만 |
|---|
| 2026.06.10 | ₩12,162 | ₩12,658 | ₩12,162 | ₩12,470 | +2.54% | 229.1만 |
|---|
| 2026.06.09 | ₩12,645 | ₩12,672 | ₩12,162 | ₩12,269 | -2.97% | 283.7만 |
|---|
| 2026.06.08 | ₩12,752 | ₩12,886 | ₩12,591 | ₩12,618 | -1.05% | 228.9만 |
|---|
| 2026.06.05 | ₩12,993 | ₩13,034 | ₩12,698 | ₩12,819 | -1.34% | 313.6만 |
|---|
| 2026.06.04 | ₩13,141 | ₩13,396 | ₩12,806 | ₩13,034 | -0.82% | 238.1만 |
|---|
| 2026.06.03 | ₩13,168 | ₩13,463 | ₩13,007 | ₩13,047 | -0.92% | 264.8만 |
|---|
| 2026.06.02 | ₩13,758 | ₩13,825 | ₩13,329 | ₩13,369 | -2.83% | 221.8만 |
|---|
| 2026.06.01 | ₩13,074 | ₩13,677 | ₩13,034 | ₩13,489 | +3.18% | 345.5만 |
|---|
| 2026.05.29 | ₩13,060 | ₩13,208 | ₩12,886 | ₩13,020 | -0.31% | 1200.1만 |
|---|
| 2026.05.28 | ₩12,953 | ₩13,208 | ₩12,859 | ₩13,087 | +1.04% | 278.7만 |
|---|
| 2026.05.27 | ₩13,114 | ₩13,329 | ₩12,980 | ₩13,114 | 0.00% | 312.6만 |
|---|
| 2026.05.26 | ₩13,235 | ₩13,664 | ₩13,101 | ₩13,141 | -0.71% | 332만 |
|---|
| 2026.05.22 | ₩12,926 | ₩13,570 | ₩12,765 | ₩13,101 | +1.35% | 579.6만 |
|---|
| 2026.05.21 | ₩13,945 | ₩13,959 | ₩13,355 | ₩13,503 | -3.17% | 291.6만 |
|---|
| 2026.05.20 | ₩14,093 | ₩14,200 | ₩13,905 | ₩14,039 | -0.38% | 254.7만 |
|---|
| 2026.05.19 | ₩14,227 | ₩14,388 | ₩14,039 | ₩14,106 | -0.85% | 589만 |
|---|
| 2026.05.18 | ₩14,616 | ₩14,616 | ₩14,066 | ₩14,146 | -3.21% | 355.4만 |
|---|
| 2026.05.15 | ₩14,509 | ₩14,696 | ₩14,361 | ₩14,482 | -0.18% | 363.4만 |
|---|
| 2026.05.14 | ₩15,259 | ₩15,259 | ₩14,723 | ₩14,763 | -3.25% | 268.1만 |
|---|
| 2026.05.13 | ₩14,844 | ₩15,554 | ₩14,777 | ₩15,434 | +3.97% | 527만 |
|---|
| 2026.05.12 | ₩15,166 | ₩15,233 | ₩14,669 | ₩14,871 | -1.95% | 317.4만 |
|---|
| 2026.05.11 | ₩14,871 | ₩15,313 | ₩14,857 | ₩15,233 | +2.43% | 326만 |
|---|
| 2026.05.08 | ₩15,380 | ₩15,514 | ₩14,790 | ₩14,871 | -3.31% | 354.1만 |
|---|
| 2026.05.07 | ₩15,286 | ₩15,394 | ₩15,152 | ₩15,286 | 0.00% | 310.1만 |
|---|
| 2026.05.06 | ₩14,911 | ₩15,420 | ₩14,911 | ₩15,340 | +2.88% | 411만 |
|---|
| 2026.05.05 | ₩14,669 | ₩14,857 | ₩14,589 | ₩14,750 | +0.55% | 198.8만 |
|---|
| 2026.05.04 | ₩14,884 | ₩14,924 | ₩14,415 | ₩14,602 | -1.89% | 353.5만 |
|---|
| 2026.05.01 | ₩14,911 | ₩15,018 | ₩14,643 | ₩14,978 | +0.45% | 217.4만 |
|---|
| 2026.04.30 | ₩14,522 | ₩14,978 | ₩14,522 | ₩14,911 | +2.68% | 309.3만 |
|---|
| 2026.04.29 | ₩14,441 | ₩14,629 | ₩14,374 | ₩14,549 | +0.74% | 300.1만 |
|---|
| 2026.04.28 | ₩14,079 | ₩14,509 | ₩14,039 | ₩14,441 | +2.57% | 403.7만 |
|---|
| 2026.04.27 | ₩14,710 | ₩14,777 | ₩14,053 | ₩14,361 | -2.37% | 771.8만 |
|---|
| 2026.04.24 | ₩14,763 | ₩15,166 | ₩14,334 | ₩15,072 | +2.09% | 365.1만 |
|---|
| 2026.04.23 | ₩14,884 | ₩14,924 | ₩14,106 | ₩14,629 | -1.71% | 1113.3만 |
|---|
| 2026.04.22 | ₩16,051 | ₩16,359 | ₩15,849 | ₩16,131 | +0.50% | 533.8만 |
|---|
| 2026.04.21 | ₩16,480 | ₩16,681 | ₩16,037 | ₩16,037 | -2.69% | 330.4만 |
|---|
| 2026.04.20 | ₩17,016 | ₩17,016 | ₩16,292 | ₩16,533 | -2.84% | 597.2만 |
|---|
| 2026.04.17 | ₩16,761 | ₩17,217 | ₩16,734 | ₩16,949 | +1.12% | 468.7만 |
|---|
| 2026.04.16 | ₩15,997 | ₩17,003 | ₩15,930 | ₩16,708 | +4.44% | 528.4만 |
|---|
| 2026.04.15 | ₩15,621 | ₩15,943 | ₩15,528 | ₩15,809 | +1.20% | 231.6만 |
|---|
| 2026.04.14 | ₩15,152 | ₩15,997 | ₩15,152 | ₩15,648 | +3.27% | 370.3만 |
|---|
| 2026.04.13 | ₩14,683 | ₩15,206 | ₩14,669 | ₩15,125 | +3.01% | 433.4만 |
|---|
| 2026.04.10 | ₩15,018 | ₩15,125 | ₩14,602 | ₩14,750 | -1.79% | 291.4만 |
|---|
| 2026.04.09 | ₩15,340 | ₩15,581 | ₩14,817 | ₩14,884 | -2.97% | 256.6만 |
|---|
| 2026.04.08 | ₩15,554 | ₩15,836 | ₩15,367 | ₩15,367 | -1.21% | 224.1만 |
|---|
| 2026.04.07 | ₩15,045 | ₩15,259 | ₩14,964 | ₩14,991 | -0.36% | 207.8만 |
|---|
| 2026.04.06 | ₩14,871 | ₩15,192 | ₩14,857 | ₩15,125 | +1.71% | 121.6만 |
|---|
| 2026.04.02 | ₩15,125 | ₩15,152 | ₩14,683 | ₩15,018 | -0.71% | 151.3만 |
|---|
| 2026.04.01 | ₩15,286 | ₩15,487 | ₩14,978 | ₩15,058 | -1.49% | 173.7만 |
|---|
| 2026.03.31 | ₩14,643 | ₩15,340 | ₩14,576 | ₩15,246 | +4.12% | 356만 |
|---|
| 2026.03.30 | ₩14,522 | ₩14,911 | ₩14,522 | ₩14,763 | +1.66% | 182.6만 |
|---|
| 2026.03.27 | ₩15,058 | ₩15,112 | ₩14,468 | ₩14,509 | -3.65% | 164.6만 |
|---|
| 2026.03.26 | ₩14,938 | ₩15,420 | ₩14,844 | ₩15,031 | +0.63% | 161.2만 |
|---|
| 2026.03.25 | ₩14,964 | ₩15,179 | ₩14,857 | ₩15,152 | +1.25% | 210만 |
|---|
| 2026.03.24 | ₩14,777 | ₩15,031 | ₩14,683 | ₩14,817 | +0.27% | 166.9만 |
|---|
| 2026.03.23 | ₩15,233 | ₩15,434 | ₩14,804 | ₩14,951 | -1.85% | 437.6만 |
|---|
| 2026.03.20 | ₩15,246 | ₩15,407 | ₩15,179 | ₩15,326 | +0.53% | 302.7만 |
|---|
| 2026.03.19 | ₩14,804 | ₩15,300 | ₩14,509 | ₩15,273 | +3.17% | 225.5만 |
|---|
| 2026.03.18 | ₩15,514 | ₩15,769 | ₩15,005 | ₩15,005 | -3.28% | 316.6만 |
|---|
| 2026.03.17 | ₩14,991 | ₩15,367 | ₩14,830 | ₩15,353 | +2.42% | 436.5만 |
|---|
| 2026.03.16 | ₩14,951 | ₩15,233 | ₩14,938 | ₩14,991 | +0.27% | 251.5만 |
|---|
| 2026.03.13 | ₩14,643 | ₩15,072 | ₩14,616 | ₩14,924 | +1.92% | 410.1만 |
|---|
| 2026.03.12 | ₩14,643 | ₩14,924 | ₩14,495 | ₩14,522 | -0.82% | 188.2만 |
|---|
| 2026.03.11 | ₩14,710 | ₩14,790 | ₩14,549 | ₩14,750 | +0.27% | 231.6만 |
|---|
| 2026.03.10 | ₩14,307 | ₩14,857 | ₩14,133 | ₩14,736 | +3.00% | 651만 |
|---|
| 2026.03.09 | ₩14,079 | ₩14,428 | ₩13,825 | ₩14,401 | +2.29% | 383.7만 |
|---|
| 2026.03.06 | ₩13,945 | ₩14,348 | ₩13,919 | ₩14,267 | +2.31% | 477.1만 |
|---|
| 2026.03.05 | ₩14,093 | ₩14,200 | ₩13,851 | ₩13,986 | -0.76% | 241.6만 |
|---|
| 2026.03.04 | ₩14,187 | ₩14,468 | ₩14,079 | ₩14,160 | -0.19% | 402만 |
|---|
| 2026.03.03 | ₩13,731 | ₩14,146 | ₩13,610 | ₩14,146 | +3.03% | 368.1만 |
|---|
| 2026.03.02 | ₩13,798 | ₩14,173 | ₩13,650 | ₩14,160 | +2.62% | 375.9만 |
|---|
| 2026.02.27 | ₩14,723 | ₩14,817 | ₩14,106 | ₩14,120 | -4.10% | 553.4만 |
|---|
| 2026.02.26 | ₩14,602 | ₩14,710 | ₩14,415 | ₩14,602 | 0.00% | 408.7만 |
|---|
| 2026.02.25 | ₩14,710 | ₩14,763 | ₩14,549 | ₩14,736 | +0.18% | 428.3만 |
|---|
| 2026.02.24 | ₩14,214 | ₩14,723 | ₩14,173 | ₩14,696 | +3.40% | 604만 |
|---|
| 2026.02.23 | ₩14,817 | ₩14,924 | ₩14,039 | ₩14,214 | -4.07% | 477.3만 |
|---|
| 2026.02.20 | ₩14,535 | ₩14,871 | ₩14,482 | ₩14,683 | +1.01% | 373.2만 |
|---|
| 2026.02.19 | ₩14,643 | ₩14,696 | ₩14,401 | ₩14,629 | -0.09% | 291만 |
|---|
| 2026.02.18 | ₩14,804 | ₩14,844 | ₩14,441 | ₩14,710 | -0.63% | 414.4만 |
|---|
| 2026.02.17 | ₩15,179 | ₩15,394 | ₩14,509 | ₩14,602 | -3.80% | 569.7만 |
|---|
| 2026.02.13 | ₩15,085 | ₩15,380 | ₩15,058 | ₩15,085 | 0.00% | 349.9만 |
|---|
| 2026.02.12 | ₩15,957 | ₩15,984 | ₩15,018 | ₩15,394 | -3.53% | 314.6만 |
|---|
| 2026.02.11 | ₩16,453 | ₩16,493 | ₩15,916 | ₩15,930 | -3.18% | 201.4만 |
|---|
| 2026.02.10 | ₩16,238 | ₩16,560 | ₩16,131 | ₩16,453 | +1.32% | 324.8만 |
|---|
| 2026.02.09 | ₩16,614 | ₩16,734 | ₩16,091 | ₩16,265 | -2.10% | 402.9만 |
|---|
| 2026.02.06 | ₩15,595 | ₩16,842 | ₩15,568 | ₩16,748 | +7.39% | 461만 |
|---|
| 2026.02.05 | ₩15,420 | ₩15,756 | ₩15,166 | ₩15,702 | +1.83% | 501.1만 |
|---|
| 2026.02.04 | ₩16,319 | ₩16,386 | ₩15,461 | ₩15,595 | -4.44% | 520.6만 |
|---|
| 2026.02.03 | ₩16,252 | ₩16,439 | ₩16,024 | ₩16,426 | +1.07% | 452.2만 |
|---|
| 2026.02.02 | ₩16,734 | ₩16,761 | ₩16,252 | ₩16,252 | -2.88% | 463.4만 |
|---|
| 2026.01.30 | ₩17,445 | ₩17,740 | ₩16,989 | ₩17,029 | -2.38% | 1077.6만 |
|---|
| 2026.01.29 | ₩15,903 | ₩17,271 | ₩15,554 | ₩17,029 | +7.08% | 1509.3만 |
|---|
| 2026.01.28 | ₩14,723 | ₩15,005 | ₩14,348 | ₩14,428 | -2.00% | 319.7만 |
|---|
| 2026.01.27 | ₩14,455 | ₩14,576 | ₩14,240 | ₩14,281 | -1.21% | 394.8만 |
|---|
| 2026.01.26 | ₩14,951 | ₩14,991 | ₩14,334 | ₩14,455 | -3.32% | 303.7만 |
|---|
| 2026.01.23 | ₩14,911 | ₩15,005 | ₩14,777 | ₩15,005 | +0.63% | 333만 |
|---|
| 2026.01.22 | ₩14,589 | ₩15,286 | ₩14,482 | ₩14,924 | +2.30% | 442.1만 |
|---|
| 2026.01.21 | ₩14,535 | ₩14,804 | ₩14,267 | ₩14,468 | -0.46% | 385.8만 |
|---|
| 2026.01.20 | ₩14,683 | ₩14,991 | ₩14,307 | ₩14,374 | -2.10% | 413.4만 |
|---|
| 2026.01.16 | ₩15,273 | ₩15,326 | ₩14,683 | ₩14,817 | -2.99% | 390.9만 |
|---|
| 2026.01.15 | ₩15,662 | ₩15,863 | ₩15,233 | ₩15,407 | -1.63% | 335.8만 |
|---|
| 2026.01.14 | ₩15,903 | ₩15,957 | ₩15,447 | ₩15,554 | -2.19% | 352.1만 |
|---|
| 2026.01.13 | ₩16,225 | ₩16,265 | ₩15,809 | ₩16,010 | -1.32% | 567만 |
|---|
| 2026.01.12 | ₩15,085 | ₩16,681 | ₩15,085 | ₩16,439 | +8.98% | 577.7만 |
|---|
| 2026.01.09 | ₩15,085 | ₩15,085 | ₩14,777 | ₩14,897 | -1.24% | 194.1만 |
|---|
| 2026.01.08 | ₩14,763 | ₩15,139 | ₩14,750 | ₩15,112 | +2.36% | 313.4만 |
|---|
| 2026.01.07 | ₩15,018 | ₩15,085 | ₩14,696 | ₩14,777 | -1.61% | 171.7만 |
|---|
| 2026.01.06 | ₩15,461 | ₩15,541 | ₩15,125 | ₩15,179 | -1.82% | 224.6만 |
|---|
| 2026.01.05 | ₩15,273 | ₩15,461 | ₩15,058 | ₩15,394 | +0.79% | 512.3만 |
|---|
| 2026.01.02 | ₩15,018 | ₩15,554 | ₩15,018 | ₩15,407 | +2.59% | 311.4만 |
|---|
| 2025.12.31 | ₩14,576 | ₩14,723 | ₩14,522 | ₩14,629 | +0.37% | 112.1만 |
|---|
| 2025.12.30 | ₩14,804 | ₩14,951 | ₩14,710 | ₩14,750 | -0.36% | 100.9만 |
|---|
| 2025.12.29 | ₩14,549 | ₩14,804 | ₩14,374 | ₩14,736 | +1.29% | 231만 |
|---|
| 2025.12.26 | ₩14,723 | ₩14,857 | ₩14,643 | ₩14,750 | +0.18% | 66.6만 |
|---|
| 2025.12.24 | ₩14,817 | ₩14,951 | ₩14,696 | ₩14,696 | -0.81% | 83.5만 |
|---|
| 2025.12.23 | ₩14,763 | ₩14,911 | ₩14,669 | ₩14,884 | +0.82% | 190.1만 |
|---|
| 2025.12.22 | ₩14,415 | ₩14,844 | ₩14,374 | ₩14,804 | +2.70% | 331.2만 |
|---|
| 2025.12.19 | ₩14,924 | ₩14,951 | ₩14,468 | ₩14,482 | -2.96% | 486.8만 |
|---|
| 2025.12.18 | ₩14,736 | ₩14,871 | ₩14,710 | ₩14,777 | +0.27% | 336.7만 |
|---|
| 2025.12.17 | ₩15,018 | ₩15,219 | ₩14,643 | ₩14,710 | -2.05% | 279.9만 |
|---|
| 2025.12.16 | ₩14,991 | ₩15,031 | ₩14,683 | ₩14,964 | -0.18% | 219.8만 |
|---|
| 2025.12.15 | ₩15,554 | ₩15,554 | ₩14,951 | ₩15,058 | -3.19% | 160.4만 |
|---|
| 2025.12.12 | ₩14,938 | ₩15,447 | ₩14,924 | ₩15,434 | +3.32% | 459.4만 |
|---|
| 2025.12.11 | ₩15,125 | ₩15,125 | ₩14,817 | ₩14,884 | -1.60% | 262만 |
|---|
| 2025.12.10 | ₩15,233 | ₩15,447 | ₩15,192 | ₩15,273 | +0.26% | 187.7만 |
|---|
| 2025.12.09 | ₩15,340 | ₩15,394 | ₩15,031 | ₩15,166 | -1.14% | 312.7만 |
|---|
| 2025.12.08 | ₩15,233 | ₩15,554 | ₩15,166 | ₩15,487 | +1.67% | 288.3만 |
|---|
| 2025.12.05 | ₩14,924 | ₩15,353 | ₩14,857 | ₩15,233 | +2.07% | 245.3만 |
|---|
| 2025.12.04 | ₩14,817 | ₩15,085 | ₩14,736 | ₩14,884 | +0.45% | 184.4만 |
|---|
| 2025.12.03 | ₩14,924 | ₩14,978 | ₩14,736 | ₩14,884 | -0.27% | 292.2만 |
|---|
| 2025.12.02 | ₩14,884 | ₩14,978 | ₩14,723 | ₩14,978 | +0.63% | 184.7만 |
|---|
| 2025.12.01 | ₩14,790 | ₩15,192 | ₩14,790 | ₩14,911 | +0.82% | 459.5만 |
|---|
| 2025.11.28 | ₩14,817 | ₩14,884 | ₩14,669 | ₩14,750 | -0.45% | 184만 |
|---|
| 2025.11.26 | ₩14,763 | ₩15,045 | ₩14,736 | ₩14,830 | +0.45% | 246.5만 |
|---|
| 2025.11.25 | ₩14,804 | ₩14,938 | ₩14,710 | ₩14,830 | +0.18% | 547.5만 |
|---|
| 2025.11.24 | ₩14,817 | ₩14,911 | ₩14,616 | ₩14,884 | +0.45% | 852만 |
|---|
| 2025.11.21 | ₩14,120 | ₩14,736 | ₩14,079 | ₩14,669 | +3.89% | 442.8만 |
|---|
| 2025.11.20 | ₩14,804 | ₩15,018 | ₩14,348 | ₩14,348 | -3.08% | 267.6만 |
|---|
| 2025.11.19 | ₩15,018 | ₩15,072 | ₩14,736 | ₩14,790 | -1.52% | 170.3만 |
|---|
| 2025.11.18 | ₩14,683 | ₩15,192 | ₩14,482 | ₩15,058 | +2.56% | 262.6만 |
|---|
| 2025.11.17 | ₩14,951 | ₩15,005 | ₩14,616 | ₩14,656 | -1.97% | 351.9만 |
|---|
| 2025.11.14 | ₩15,125 | ₩15,420 | ₩14,857 | ₩15,031 | -0.62% | 230.5만 |
|---|
| 2025.11.13 | ₩15,662 | ₩15,702 | ₩15,273 | ₩15,313 | -2.23% | 248.4만 |
|---|
| 2025.11.12 | ₩15,742 | ₩15,849 | ₩15,447 | ₩15,581 | -1.02% | 261.8만 |
|---|
| 2025.11.11 | ₩15,756 | ₩15,890 | ₩15,635 | ₩15,823 | +0.43% | 293.7만 |
|---|
| 2025.11.10 | ₩15,876 | ₩15,943 | ₩15,621 | ₩15,876 | 0.00% | 357만 |
|---|
| 2025.11.07 | ₩15,957 | ₩15,957 | ₩15,554 | ₩15,742 | -1.34% | 322.2만 |
|---|
| 2025.11.06 | ₩16,158 | ₩16,265 | ₩15,903 | ₩16,118 | -0.25% | 237.6만 |
|---|
| 2025.11.05 | ₩15,581 | ₩16,292 | ₩15,487 | ₩16,024 | +2.84% | 483.4만 |
|---|
| 2025.11.04 | ₩15,125 | ₩15,689 | ₩15,125 | ₩15,621 | +3.28% | 441.2만 |
|---|
| 2025.11.03 | ₩16,627 | ₩16,627 | ₩15,568 | ₩15,782 | -5.08% | 412만 |
|---|
| 2025.10.31 | ₩17,432 | ₩17,432 | ₩16,305 | ₩16,439 | -5.69% | 477.3만 |
|---|
| 2025.10.30 | ₩17,928 | ₩17,928 | ₩16,091 | ₩17,311 | -3.44% | 963.8만 |
|---|
| 2025.10.29 | ₩16,346 | ₩16,453 | ₩15,903 | ₩16,131 | -1.31% | 556.4만 |
|---|
| 2025.10.28 | ₩16,627 | ₩16,654 | ₩16,225 | ₩16,413 | -1.29% | 321.9만 |
|---|
| 2025.10.27 | ₩17,137 | ₩17,499 | ₩16,748 | ₩16,815 | -1.88% | 391.3만 |
|---|
| 2025.10.24 | ₩17,137 | ₩17,137 | ₩16,721 | ₩16,895 | -1.41% | 201.7만 |
|---|
| 2025.10.23 | ₩16,493 | ₩17,204 | ₩16,399 | ₩16,976 | +2.93% | 359.8만 |
|---|
| 2025.10.22 | ₩16,708 | ₩17,029 | ₩16,319 | ₩16,439 | -1.61% | 437.5만 |
|---|
| 2025.10.21 | ₩15,863 | ₩16,909 | ₩15,809 | ₩16,828 | +6.09% | 497.1만 |
|---|
| 2025.10.20 | ₩14,938 | ₩15,997 | ₩14,911 | ₩15,863 | +6.19% | 429.5만 |
|---|
| 2025.10.17 | ₩14,509 | ₩14,897 | ₩14,509 | ₩14,871 | +2.50% | 366.6만 |
|---|
| 2025.10.16 | ₩14,683 | ₩14,790 | ₩14,535 | ₩14,723 | +0.27% | 240.3만 |
|---|
| 2025.10.15 | ₩14,093 | ₩15,152 | ₩14,093 | ₩14,683 | +4.19% | 629.1만 |
|---|
| 2025.10.14 | ₩13,798 | ₩14,093 | ₩13,597 | ₩14,012 | +1.55% | 414.4만 |
|---|
| 2025.10.13 | ₩13,945 | ₩14,146 | ₩13,825 | ₩14,093 | +1.06% | 871.3만 |
|---|
| 2025.10.10 | ₩14,482 | ₩14,750 | ₩13,382 | ₩13,489 | -6.85% | 718.6만 |
|---|