시장 데이터를 불러오는 중
전체 종목
탈로스 에너지 과거 주가
Talos Energy, Inc. Common Stock · TALO · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Talos Energy, Inc. Common Stock · TALO · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,646 | ₩23,089 | ₩22,405 | ₩22,512 | -0.59% | 509.3만 |
| 2026.10.08 | ₩22,941 | ₩22,945 | ₩22,539 | ₩22,713 | -0.99% | 451만 |
| 2026.10.07 | ₩22,740 | ₩22,888 | ₩21,956 | ₩22,325 | -1.83% | 173.5만 |
| 2026.10.06 | ₩22,620 | ₩22,861 | ₩22,392 | ₩22,459 | -0.71% | 192.7만 |
| 2026.10.05 | ₩22,258 | ₩23,182 | ₩22,084 | ₩22,794 | +2.41% | 192.6만 |
| 2026.10.02 | ₩22,057 | ₩22,512 | ₩21,976 | ₩22,486 | +1.94% | 133.7만 |
| 2026.10.01 | ₩21,682 | ₩22,445 | ₩21,507 | ₩22,298 | +2.84% | 192만 |
| 2026.09.30 | ₩21,889 | ₩22,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,883 |
| -0.03% |
| 170.6만 |
| 2026.09.29 | ₩22,271 | ₩22,271 | ₩21,554 | ₩21,722 | -2.47% | 164.7만 |
|---|
| 2026.09.28 | ₩22,486 | ₩22,499 | ₩21,909 | ₩22,057 | -1.91% | 215.2만 |
|---|
| 2026.09.25 | ₩22,244 | ₩22,465 | ₩21,769 | ₩22,070 | -0.78% | 227.9만 |
|---|
| 2026.09.24 | ₩22,432 | ₩23,102 | ₩22,191 | ₩22,807 | +1.67% | 218만 |
|---|
| 2026.09.23 | ₩21,802 | ₩22,338 | ₩21,561 | ₩22,191 | +1.78% | 194.5만 |
|---|
| 2026.09.22 | ₩21,641 | ₩22,325 | ₩21,501 | ₩21,561 | -0.37% | 181.5만 |
|---|
| 2026.09.21 | ₩22,365 | ₩22,401 | ₩21,782 | ₩22,003 | -1.62% | 165.6만 |
|---|
| 2026.09.18 | ₩22,914 | ₩23,048 | ₩22,472 | ₩22,794 | -0.53% | 512.1만 |
|---|
| 2026.09.17 | ₩23,035 | ₩23,504 | ₩22,874 | ₩22,981 | -0.23% | 125.5만 |
|---|
| 2026.09.16 | ₩23,946 | ₩24,161 | ₩23,102 | ₩23,343 | -2.52% | 286.6만 |
|---|
| 2026.09.15 | ₩24,053 | ₩25,092 | ₩23,886 | ₩24,563 | +2.12% | 414.3만 |
|---|
| 2026.09.14 | ₩24,201 | ₩24,395 | ₩23,584 | ₩23,665 | -2.21% | 210.1만 |
|---|
| 2026.09.11 | ₩23,665 | ₩23,745 | ₩23,142 | ₩23,692 | +0.11% | 125만 |
|---|
| 2026.09.10 | ₩24,013 | ₩24,013 | ₩22,968 | ₩23,504 | -2.12% | 174.6만 |
|---|
| 2026.09.09 | ₩22,807 | ₩23,591 | ₩22,767 | ₩23,464 | +2.88% | 158.4만 |
|---|
| 2026.09.08 | ₩22,981 | ₩23,571 | ₩22,740 | ₩22,995 | +0.06% | 153.4만 |
|---|
| 2026.09.04 | ₩22,914 | ₩23,048 | ₩22,345 | ₩22,566 | -1.52% | 130.7만 |
|---|
| 2026.09.03 | ₩23,115 | ₩23,370 | ₩22,780 | ₩23,169 | +0.23% | 120.4만 |
|---|
| 2026.09.02 | ₩22,847 | ₩23,444 | ₩22,847 | ₩23,089 | +1.06% | 203.5만 |
|---|
| 2026.09.01 | ₩23,477 | ₩23,631 | ₩22,794 | ₩23,142 | -1.43% | 289.2만 |
|---|
| 2026.08.31 | ₩22,981 | ₩23,236 | ₩22,566 | ₩23,129 | +0.64% | 171만 |
|---|
| 2026.08.28 | ₩22,539 | ₩22,767 | ₩22,164 | ₩22,338 | -0.89% | 133만 |
|---|
| 2026.08.27 | ₩22,258 | ₩22,787 | ₩21,936 | ₩22,419 | +0.72% | 203만 |
|---|
| 2026.08.26 | ₩21,641 | ₩22,445 | ₩21,414 | ₩22,405 | +3.53% | 151.1만 |
|---|
| 2026.08.25 | ₩22,097 | ₩22,660 | ₩21,976 | ₩22,110 | +0.06% | 137.9만 |
|---|
| 2026.08.24 | ₩23,102 | ₩23,229 | ₩22,392 | ₩22,687 | -1.80% | 161.9만 |
|---|
| 2026.08.21 | ₩23,960 | ₩24,134 | ₩23,189 | ₩23,410 | -2.29% | 166.9만 |
|---|
| 2026.08.20 | ₩23,638 | ₩24,710 | ₩23,316 | ₩23,785 | +0.62% | 259.5만 |
|---|
| 2026.08.19 | ₩22,298 | ₩23,089 | ₩22,164 | ₩23,008 | +3.19% | 191.4만 |
|---|
| 2026.08.18 | ₩22,445 | ₩22,646 | ₩21,789 | ₩21,923 | -2.33% | 160.5만 |
|---|
| 2026.08.17 | ₩21,280 | ₩22,003 | ₩21,166 | ₩21,990 | +3.34% | 141.5만 |
|---|
| 2026.08.14 | ₩20,945 | ₩21,440 | ₩20,717 | ₩21,132 | +0.90% | 138.2만 |
|---|
| 2026.08.13 | ₩20,382 | ₩20,717 | ₩20,181 | ₩20,703 | +1.58% | 126.6만 |
|---|
| 2026.08.12 | ₩20,784 | ₩21,079 | ₩20,556 | ₩20,770 | -0.06% | 162.3만 |
|---|
| 2026.08.11 | ₩20,744 | ₩21,239 | ₩20,650 | ₩20,864 | +0.58% | 185.9만 |
|---|
| 2026.08.10 | ₩19,671 | ₩20,978 | ₩19,631 | ₩20,891 | +6.20% | 192.7만 |
|---|
| 2026.08.07 | ₩18,653 | ₩19,712 | ₩18,626 | ₩19,269 | +3.30% | 158.7만 |
|---|
| 2026.08.06 | ₩19,377 | ₩19,698 | ₩18,807 | ₩18,867 | -2.63% | 226만 |
|---|
| 2026.08.05 | ₩19,685 | ₩19,939 | ₩18,733 | ₩19,001 | -3.47% | 437.9만 |
|---|
| 2026.08.04 | ₩19,377 | ₩19,511 | ₩19,055 | ₩19,122 | -1.31% | 253.9만 |
|---|
| 2026.08.03 | ₩19,524 | ₩20,241 | ₩19,403 | ₩19,926 | +2.06% | 169.7만 |
|---|
| 2026.07.31 | ₩19,604 | ₩20,355 | ₩19,497 | ₩20,342 | +3.76% | 170.4만 |
|---|
| 2026.07.30 | ₩18,666 | ₩19,604 | ₩18,666 | ₩19,564 | +4.81% | 345.6만 |
|---|
| 2026.07.29 | ₩19,149 | ₩19,229 | ₩18,640 | ₩19,095 | -0.28% | 198.6만 |
|---|
| 2026.07.28 | ₩19,122 | ₩19,283 | ₩18,090 | ₩18,318 | -4.20% | 192.6만 |
|---|
| 2026.07.27 | ₩19,350 | ₩19,872 | ₩18,881 | ₩18,934 | -2.15% | 195.4만 |
|---|
| 2026.07.24 | ₩20,301 | ₩20,663 | ₩19,939 | ₩20,006 | -1.45% | 129.6만 |
|---|
| 2026.07.23 | ₩21,025 | ₩21,239 | ₩20,435 | ₩20,449 | -2.74% | 205.7만 |
|---|
| 2026.07.22 | ₩20,141 | ₩20,630 | ₩20,141 | ₩20,462 | +1.60% | 200.9만 |
|---|
| 2026.07.21 | ₩19,015 | ₩19,872 | ₩19,015 | ₩19,792 | +4.09% | 205만 |
|---|
| 2026.07.20 | ₩19,752 | ₩19,752 | ₩19,028 | ₩19,055 | -3.53% | 200.4만 |
|---|
| 2026.07.17 | ₩19,350 | ₩20,060 | ₩19,350 | ₩19,993 | +3.32% | 197.3만 |
|---|
| 2026.07.16 | ₩18,546 | ₩19,189 | ₩18,425 | ₩18,921 | +2.02% | 165.1만 |
|---|
| 2026.07.15 | ₩19,042 | ₩19,189 | ₩18,291 | ₩18,733 | -1.62% | 132.6만 |
|---|
| 2026.07.14 | ₩19,256 | ₩19,564 | ₩18,908 | ₩18,975 | -1.46% | 144.3만 |
|---|
| 2026.07.13 | ₩18,573 | ₩19,303 | ₩18,358 | ₩19,068 | +2.67% | 276.3만 |
|---|
| 2026.07.10 | ₩18,465 | ₩18,532 | ₩17,862 | ₩18,090 | -2.03% | 144.9만 |
|---|
| 2026.07.09 | ₩18,827 | ₩18,827 | ₩18,211 | ₩18,398 | -2.28% | 163.1만 |
|---|
| 2026.07.08 | ₩18,599 | ₩19,276 | ₩18,519 | ₩19,068 | +2.52% | 267.5만 |
|---|
| 2026.07.07 | ₩17,916 | ₩18,479 | ₩17,728 | ₩18,211 | +1.65% | 163.5만 |
|---|
| 2026.07.06 | ₩17,996 | ₩18,157 | ₩17,675 | ₩17,688 | -1.71% | 148.8만 |
|---|
| 2026.07.02 | ₩18,157 | ₩18,546 | ₩17,896 | ₩18,211 | +0.30% | 233.6만 |
|---|
| 2026.07.01 | ₩18,432 | ₩18,988 | ₩17,881 | ₩18,050 | -2.07% | 302.8만 |
|---|
| 2026.06.30 | ₩18,090 | ₩18,238 | ₩17,206 | ₩17,300 | -4.37% | 160.7만 |
|---|
| 2026.06.29 | ₩17,742 | ₩18,204 | ₩17,742 | ₩17,903 | +0.91% | 167.5만 |
|---|
| 2026.06.26 | ₩18,144 | ₩18,439 | ₩17,661 | ₩17,849 | -1.62% | 526.9만 |
|---|
| 2026.06.25 | ₩18,211 | ₩18,559 | ₩18,017 | ₩18,385 | +0.96% | 183.8만 |
|---|
| 2026.06.24 | ₩18,104 | ₩18,599 | ₩17,990 | ₩18,372 | +1.48% | 179.8만 |
|---|
| 2026.06.23 | ₩18,599 | ₩18,975 | ₩18,586 | ₩18,707 | +0.58% | 150.3만 |
|---|
| 2026.06.22 | ₩18,653 | ₩18,847 | ₩18,452 | ₩18,841 | +1.01% | 207.4만 |
|---|
| 2026.06.18 | ₩18,707 | ₩18,707 | ₩17,896 | ₩18,452 | -1.36% | 361.4만 |
|---|
| 2026.06.17 | ₩18,546 | ₩19,028 | ₩18,392 | ₩18,747 | +1.08% | 376.8만 |
|---|
| 2026.06.16 | ₩18,238 | ₩18,693 | ₩18,238 | ₩18,492 | +1.40% | 195.7만 |
|---|
| 2026.06.15 | ₩18,760 | ₩19,149 | ₩18,546 | ₩18,573 | -1.00% | 191.5만 |
|---|
| 2026.06.12 | ₩19,470 | ₩20,449 | ₩19,470 | ₩20,047 | +2.96% | 96.1만 |
|---|
| 2026.06.11 | ₩21,012 | ₩21,012 | ₩19,725 | ₩19,832 | -5.61% | 146.5만 |
|---|
| 2026.06.10 | ₩19,926 | ₩21,105 | ₩19,832 | ₩20,610 | +3.43% | 168.8만 |
|---|
| 2026.06.09 | ₩19,765 | ₩19,886 | ₩19,196 | ₩19,765 | 0.00% | 162.5만 |
|---|
| 2026.06.08 | ₩19,685 | ₩20,187 | ₩19,671 | ₩20,033 | +1.77% | 147.1만 |
|---|
| 2026.06.05 | ₩20,462 | ₩20,462 | ₩19,283 | ₩19,350 | -5.44% | 128.4만 |
|---|
| 2026.06.04 | ₩20,141 | ₩20,650 | ₩20,067 | ₩20,502 | +1.80% | 166.2만 |
|---|
| 2026.06.03 | ₩20,154 | ₩20,690 | ₩19,859 | ₩20,342 | +0.93% | 128.6만 |
|---|
| 2026.06.02 | ₩20,047 | ₩20,114 | ₩19,712 | ₩20,047 | 0.00% | 163.2만 |
|---|
| 2026.06.01 | ₩20,261 | ₩20,569 | ₩19,939 | ₩19,939 | -1.59% | 159.6만 |
|---|
| 2026.05.29 | ₩19,578 | ₩19,846 | ₩19,256 | ₩19,658 | +0.41% | 185만 |
|---|
| 2026.05.28 | ₩19,712 | ₩19,826 | ₩19,363 | ₩19,752 | +0.20% | 153만 |
|---|
| 2026.05.27 | ₩19,229 | ₩19,685 | ₩19,082 | ₩19,269 | +0.21% | 169.5만 |
|---|
| 2026.05.26 | ₩21,025 | ₩21,172 | ₩19,819 | ₩19,832 | -5.67% | 206.5만 |
|---|
| 2026.05.22 | ₩21,280 | ₩21,661 | ₩21,091 | ₩21,494 | +1.01% | 128.5만 |
|---|
| 2026.05.21 | ₩22,231 | ₩22,231 | ₩20,677 | ₩21,280 | -4.28% | 295.7만 |
|---|
| 2026.05.20 | ₩22,137 | ₩22,847 | ₩21,548 | ₩21,708 | -1.94% | 319.1만 |
|---|
| 2026.05.19 | ₩22,110 | ₩22,258 | ₩21,420 | ₩22,231 | +0.55% | 198.6만 |
|---|
| 2026.05.18 | ₩21,708 | ₩22,069 | ₩21,549 | ₩21,762 | +0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩21,159 | ₩21,976 | ₩20,991 | ₩21,963 | +3.80% | 196.3만 |
|---|
| 2026.05.14 | ₩20,315 | ₩20,777 | ₩20,194 | ₩20,677 | +1.78% | 141.4만 |
|---|
| 2026.05.13 | ₩20,569 | ₩20,636 | ₩20,100 | ₩20,516 | -0.26% | 189.7만 |
|---|
| 2026.05.12 | ₩20,797 | ₩20,797 | ₩20,328 | ₩20,569 | -1.10% | 130.4만 |
|---|
| 2026.05.11 | ₩20,476 | ₩20,703 | ₩20,100 | ₩20,543 | +0.33% | 152.9만 |
|---|
| 2026.05.08 | ₩19,926 | ₩20,228 | ₩19,430 | ₩20,087 | +0.81% | 144.3만 |
|---|
| 2026.05.07 | ₩19,631 | ₩20,107 | ₩19,229 | ₩19,993 | +1.84% | 254.8만 |
|---|
| 2026.05.06 | ₩20,100 | ₩20,971 | ₩19,913 | ₩20,167 | +0.33% | 259.4만 |
|---|
| 2026.05.05 | ₩21,534 | ₩21,809 | ₩21,306 | ₩21,320 | -1.00% | 196.3만 |
|---|
| 2026.05.04 | ₩21,012 | ₩21,762 | ₩20,790 | ₩21,708 | +3.32% | 182.1만 |
|---|
| 2026.05.01 | ₩21,132 | ₩21,219 | ₩20,234 | ₩20,851 | -1.33% | 140.6만 |
|---|
| 2026.04.30 | ₩20,851 | ₩21,393 | ₩20,770 | ₩21,333 | +2.31% | 207.5만 |
|---|
| 2026.04.29 | ₩21,239 | ₩21,487 | ₩20,730 | ₩21,427 | +0.88% | 149.9만 |
|---|
| 2026.04.28 | ₩20,864 | ₩21,628 | ₩20,449 | ₩20,784 | -0.39% | 116.8만 |
|---|
| 2026.04.27 | ₩20,234 | ₩20,623 | ₩20,228 | ₩20,342 | +0.53% | 88.3만 |
|---|
| 2026.04.24 | ₩20,208 | ₩20,261 | ₩19,792 | ₩19,966 | -1.19% | 88.8만 |
|---|
| 2026.04.23 | ₩20,033 | ₩20,569 | ₩19,953 | ₩20,409 | +1.87% | 163.9만 |
|---|
| 2026.04.22 | ₩19,698 | ₩20,006 | ₩19,551 | ₩19,980 | +1.43% | 130.9만 |
|---|
| 2026.04.21 | ₩18,733 | ₩19,645 | ₩18,452 | ₩19,511 | +4.15% | 195.2만 |
|---|
| 2026.04.20 | ₩18,385 | ₩18,733 | ₩18,090 | ₩18,546 | +0.87% | 171.3만 |
|---|
| 2026.04.17 | ₩18,586 | ₩18,586 | ₩16,710 | ₩18,090 | -2.67% | 280.6만 |
|---|
| 2026.04.16 | ₩19,296 | ₩19,832 | ₩19,256 | ₩19,779 | +2.50% | 188.9만 |
|---|
| 2026.04.15 | ₩19,042 | ₩19,417 | ₩18,908 | ₩19,256 | +1.13% | 144.8만 |
|---|
| 2026.04.14 | ₩19,980 | ₩20,020 | ₩18,841 | ₩19,109 | -4.36% | 195.2만 |
|---|
| 2026.04.13 | ₩19,939 | ₩20,476 | ₩19,792 | ₩20,275 | +1.68% | 227.2만 |
|---|
| 2026.04.10 | ₩19,202 | ₩19,832 | ₩19,202 | ₩19,470 | +1.40% | 157.7만 |
|---|
| 2026.04.09 | ₩20,073 | ₩20,141 | ₩19,149 | ₩19,470 | -3.00% | 210.3만 |
|---|
| 2026.04.08 | ₩19,229 | ₩20,047 | ₩18,358 | ₩19,993 | +3.97% | 303.7만 |
|---|
| 2026.04.07 | ₩21,440 | ₩22,097 | ₩21,419 | ₩21,655 | +1.00% | 226.1만 |
|---|
| 2026.04.06 | ₩20,636 | ₩21,387 | ₩20,636 | ₩21,320 | +3.31% | 242.5만 |
|---|
| 2026.04.02 | ₩21,179 | ₩21,427 | ₩20,449 | ₩20,971 | -0.98% | 334.3만 |
|---|
| 2026.04.01 | ₩20,516 | ₩20,904 | ₩19,631 | ₩20,006 | -2.48% | 373.9만 |
|---|
| 2026.03.31 | ₩21,708 | ₩21,990 | ₩20,301 | ₩21,119 | -2.72% | 431.8만 |
|---|
| 2026.03.30 | ₩22,646 | ₩22,729 | ₩21,702 | ₩21,869 | -3.43% | 351.8만 |
|---|
| 2026.03.27 | ₩22,512 | ₩22,660 | ₩21,996 | ₩22,204 | -1.37% | 357.7만 |
|---|
| 2026.03.26 | ₩22,110 | ₩22,787 | ₩22,023 | ₩22,177 | +0.30% | 380.6만 |
|---|
| 2026.03.25 | ₩20,583 | ₩21,829 | ₩20,583 | ₩21,816 | +5.99% | 398.1만 |
|---|
| 2026.03.24 | ₩20,596 | ₩21,253 | ₩20,543 | ₩20,971 | +1.82% | 231.8만 |
|---|
| 2026.03.23 | ₩19,899 | ₩20,589 | ₩19,578 | ₩20,288 | +1.95% | 251.9만 |
|---|
| 2026.03.20 | ₩19,872 | ₩21,038 | ₩19,645 | ₩20,744 | +4.38% | 754.9만 |
|---|
| 2026.03.19 | ₩19,417 | ₩19,886 | ₩19,363 | ₩19,604 | +0.97% | 333.7만 |
|---|
| 2026.03.18 | ₩19,055 | ₩19,229 | ₩18,760 | ₩19,109 | +0.28% | 212.2만 |
|---|
| 2026.03.17 | ₩18,197 | ₩19,042 | ₩18,197 | ₩18,707 | +2.80% | 207.5만 |
|---|
| 2026.03.16 | ₩18,506 | ₩18,633 | ₩18,063 | ₩18,264 | -1.30% | 170.9만 |
|---|
| 2026.03.13 | ₩17,956 | ₩18,586 | ₩17,862 | ₩18,519 | +3.13% | 217.3만 |
|---|
| 2026.03.12 | ₩18,090 | ₩18,479 | ₩17,889 | ₩18,130 | +0.22% | 219만 |
|---|
| 2026.03.11 | ₩17,286 | ₩18,077 | ₩17,253 | ₩17,996 | +4.11% | 225.9만 |
|---|
| 2026.03.10 | ₩17,889 | ₩18,090 | ₩17,280 | ₩17,340 | -3.07% | 266.5만 |
|---|
| 2026.03.09 | ₩18,197 | ₩18,345 | ₩17,527 | ₩17,715 | -2.65% | 250.7만 |
|---|
| 2026.03.06 | ₩18,077 | ₩18,224 | ₩17,541 | ₩17,782 | -1.63% | 253.7만 |
|---|
| 2026.03.05 | ₩17,340 | ₩17,929 | ₩17,259 | ₩17,742 | +2.32% | 279.8만 |
|---|
| 2026.03.04 | ₩17,179 | ₩17,594 | ₩16,965 | ₩17,474 | +1.72% | 166.2만 |
|---|
| 2026.03.03 | ₩17,541 | ₩18,157 | ₩16,898 | ₩17,541 | 0.00% | 244.4만 |
|---|
| 2026.03.02 | ₩17,206 | ₩17,688 | ₩16,589 | ₩17,286 | +0.47% | 318.2만 |
|---|
| 2026.02.27 | ₩15,651 | ₩16,455 | ₩15,524 | ₩16,415 | +4.88% | 296.2만 |
|---|
| 2026.02.26 | ₩14,821 | ₩15,558 | ₩14,539 | ₩15,504 | +4.61% | 285.5만 |
|---|
| 2026.02.25 | ₩15,491 | ₩16,482 | ₩14,961 | ₩15,182 | -1.99% | 652.4만 |
|---|
| 2026.02.24 | ₩17,849 | ₩17,862 | ₩17,367 | ₩17,594 | -1.43% | 127.4만 |
|---|
| 2026.02.23 | ₩18,104 | ₩18,472 | ₩17,534 | ₩17,608 | -2.74% | 172.1만 |
|---|
| 2026.02.20 | ₩18,345 | ₩18,559 | ₩17,854 | ₩18,104 | -1.31% | 180.9만 |
|---|
| 2026.02.19 | ₩17,943 | ₩18,365 | ₩17,916 | ₩18,345 | +2.24% | 214.2만 |
|---|
| 2026.02.18 | ₩17,300 | ₩17,802 | ₩17,280 | ₩17,594 | +1.70% | 256만 |
|---|
| 2026.02.17 | ₩17,742 | ₩18,010 | ₩16,764 | ₩16,924 | -4.61% | 227.3만 |
|---|
| 2026.02.13 | ₩16,831 | ₩17,581 | ₩16,831 | ₩17,581 | +4.46% | 136.9만 |
|---|
| 2026.02.12 | ₩17,903 | ₩17,903 | ₩16,502 | ₩16,884 | -5.69% | 212.5만 |
|---|
| 2026.02.11 | ₩17,259 | ₩17,956 | ₩17,259 | ₩17,943 | +3.96% | 177.6만 |
|---|
| 2026.02.10 | ₩17,300 | ₩17,353 | ₩16,911 | ₩17,139 | -0.93% | 125.9만 |
|---|
| 2026.02.09 | ₩17,018 | ₩17,347 | ₩16,898 | ₩17,313 | +1.73% | 128.4만 |
|---|
| 2026.02.06 | ₩16,254 | ₩17,045 | ₩16,246 | ₩17,032 | +4.78% | 233.9만 |
|---|
| 2026.02.05 | ₩16,254 | ₩16,536 | ₩15,812 | ₩16,067 | -1.15% | 196.4만 |
|---|
| 2026.02.04 | ₩16,080 | ₩16,509 | ₩16,067 | ₩16,509 | +2.67% | 231.4만 |
|---|
| 2026.02.03 | ₩15,558 | ₩16,027 | ₩15,437 | ₩16,027 | +3.01% | 198.1만 |
|---|
| 2026.02.02 | ₩15,370 | ₩15,866 | ₩15,290 | ₩15,571 | +1.31% | 210.8만 |
|---|
| 2026.01.30 | ₩15,986 | ₩16,402 | ₩15,698 | ₩15,973 | -0.08% | 249.5만 |
|---|
| 2026.01.29 | ₩16,415 | ₩16,576 | ₩16,047 | ₩16,201 | -1.31% | 323.2만 |
|---|
| 2026.01.28 | ₩15,893 | ₩16,033 | ₩15,464 | ₩15,799 | -0.59% | 213.2만 |
|---|
| 2026.01.27 | ₩15,558 | ₩15,946 | ₩15,531 | ₩15,718 | +1.03% | 169만 |
|---|
| 2026.01.26 | ₩15,638 | ₩15,665 | ₩15,142 | ₩15,450 | -1.20% | 257.4만 |
|---|
| 2026.01.23 | ₩15,712 | ₩16,348 | ₩15,303 | ₩15,383 | -2.09% | 191.9만 |
|---|
| 2026.01.22 | ₩15,156 | ₩15,383 | ₩14,841 | ₩15,075 | -0.53% | 180.5만 |
|---|
| 2026.01.21 | ₩15,249 | ₩15,772 | ₩15,156 | ₩15,303 | +0.35% | 268.6만 |
|---|
| 2026.01.20 | ₩15,316 | ₩15,491 | ₩14,807 | ₩14,888 | -2.80% | 184.4만 |
|---|
| 2026.01.16 | ₩15,517 | ₩15,759 | ₩15,216 | ₩15,249 | -1.73% | 136.8만 |
|---|
| 2026.01.15 | ₩15,705 | ₩15,986 | ₩15,437 | ₩15,584 | -0.77% | 164.3만 |
|---|
| 2026.01.14 | ₩15,477 | ₩16,509 | ₩15,477 | ₩16,040 | +3.64% | 276만 |
|---|
| 2026.01.13 | ₩14,861 | ₩15,517 | ₩14,827 | ₩15,357 | +3.34% | 236.4만 |
|---|
| 2026.01.12 | ₩14,539 | ₩14,754 | ₩14,405 | ₩14,633 | +0.65% | 102.9만 |
|---|
| 2026.01.09 | ₩14,633 | ₩14,834 | ₩14,392 | ₩14,526 | -0.73% | 122.9만 |
|---|
| 2026.01.08 | ₩14,043 | ₩14,787 | ₩14,043 | ₩14,606 | +4.01% | 150.9만 |
|---|
| 2026.01.07 | ₩14,110 | ₩14,204 | ₩13,838 | ₩13,990 | -0.85% | 127.2만 |
|---|
| 2026.01.06 | ₩14,285 | ₩14,365 | ₩14,037 | ₩14,137 | -1.03% | 154.3만 |
|---|
| 2026.01.05 | ₩15,437 | ₩15,491 | ₩14,117 | ₩14,285 | -7.47% | 184.6만 |
|---|
| 2026.01.02 | ₩14,687 | ₩15,136 | ₩14,533 | ₩15,075 | +2.65% | 131.4만 |
|---|
| 2025.12.31 | ₩15,089 | ₩15,089 | ₩14,640 | ₩14,767 | -2.13% | 120.6만 |
|---|
| 2025.12.30 | ₩15,048 | ₩15,160 | ₩14,968 | ₩15,008 | -0.27% | 122.6만 |
|---|
| 2025.12.29 | ₩14,713 | ₩14,975 | ₩14,699 | ₩14,861 | +1.00% | 147.4만 |
|---|
| 2025.12.26 | ₩14,687 | ₩14,839 | ₩14,445 | ₩14,606 | -0.55% | 71.3만 |
|---|
| 2025.12.24 | ₩14,807 | ₩14,861 | ₩14,609 | ₩14,767 | -0.27% | 52.9만 |
|---|
| 2025.12.23 | ₩15,008 | ₩15,090 | ₩14,801 | ₩14,968 | -0.27% | 301.3만 |
|---|
| 2025.12.22 | ₩14,861 | ₩15,263 | ₩14,861 | ₩14,968 | +0.72% | 141.7만 |
|---|
| 2025.12.19 | ₩14,620 | ₩15,002 | ₩14,553 | ₩14,646 | +0.18% | 507.8만 |
|---|
| 2025.12.18 | ₩14,981 | ₩15,028 | ₩14,472 | ₩14,539 | -2.95% | 231.6만 |
|---|
| 2025.12.17 | ₩14,486 | ₩15,042 | ₩14,419 | ₩15,022 | +3.70% | 206.9만 |
|---|
| 2025.12.16 | ₩14,754 | ₩14,780 | ₩14,258 | ₩14,285 | -3.18% | 247.9만 |
|---|
| 2025.12.15 | ₩15,330 | ₩15,330 | ₩14,787 | ₩15,062 | -1.75% | 232.4만 |
|---|
| 2025.12.12 | ₩15,571 | ₩15,785 | ₩15,149 | ₩15,249 | -2.07% | 168.5만 |
|---|
| 2025.12.11 | ₩15,759 | ₩15,986 | ₩15,323 | ₩15,424 | -2.13% | 194.7만 |
|---|
| 2025.12.10 | ₩15,866 | ₩16,027 | ₩15,457 | ₩16,000 | +0.84% | 323.4만 |
|---|
| 2025.12.09 | ₩15,544 | ₩15,933 | ₩15,544 | ₩15,879 | +2.16% | 199.5만 |
|---|
| 2025.12.08 | ₩15,772 | ₩15,919 | ₩15,471 | ₩15,531 | -1.53% | 230.4만 |
|---|
| 2025.12.05 | ₩15,933 | ₩16,342 | ₩15,772 | ₩15,879 | -0.34% | 176.4만 |
|---|
| 2025.12.04 | ₩15,906 | ₩15,986 | ₩15,718 | ₩15,785 | -0.76% | 177.7만 |
|---|
| 2025.12.03 | ₩15,209 | ₩15,980 | ₩15,209 | ₩15,785 | +3.79% | 252.7만 |
|---|
| 2025.12.02 | ₩15,223 | ₩15,290 | ₩14,834 | ₩15,102 | -0.79% | 119.5만 |
|---|
| 2025.12.01 | ₩15,357 | ₩15,591 | ₩15,142 | ₩15,236 | -0.79% | 155.1만 |
|---|
| 2025.11.28 | ₩15,142 | ₩15,571 | ₩15,102 | ₩15,357 | +1.42% | 82.6만 |
|---|
| 2025.11.26 | ₩15,290 | ₩15,591 | ₩15,169 | ₩15,182 | -0.70% | 225.7만 |
|---|
| 2025.11.25 | ₩14,914 | ₩15,343 | ₩14,774 | ₩15,290 | +2.52% | 259.1만 |
|---|
| 2025.11.24 | ₩14,700 | ₩15,156 | ₩14,506 | ₩15,075 | +2.55% | 287.1만 |
|---|
| 2025.11.21 | ₩14,298 | ₩14,841 | ₩14,110 | ₩14,727 | +3.00% | 249.4만 |
|---|
| 2025.11.20 | ₩14,539 | ₩15,149 | ₩14,325 | ₩14,365 | -1.20% | 374.8만 |
|---|
| 2025.11.19 | ₩13,842 | ₩14,425 | ₩13,601 | ₩14,378 | +3.87% | 209.6만 |
|---|
| 2025.11.18 | ₩13,789 | ₩14,472 | ₩13,708 | ₩14,298 | +3.69% | 189.7만 |
|---|
| 2025.11.17 | ₩14,566 | ₩14,587 | ₩13,802 | ₩13,936 | -4.32% | 188.2만 |
|---|
| 2025.11.14 | ₩13,936 | ₩14,606 | ₩13,856 | ₩14,526 | +4.23% | 220.6만 |
|---|
| 2025.11.13 | ₩13,976 | ₩14,305 | ₩13,939 | ₩14,137 | +1.15% | 302만 |
|---|
| 2025.11.12 | ₩14,258 | ₩14,445 | ₩13,896 | ₩13,923 | -2.35% | 198.8만 |
|---|
| 2025.11.11 | ₩14,017 | ₩14,486 | ₩14,003 | ₩14,285 | +1.91% | 272.2만 |
|---|
| 2025.11.10 | ₩14,003 | ₩14,070 | ₩13,682 | ₩13,829 | -1.24% | 165만 |
|---|
| 2025.11.07 | ₩13,065 | ₩13,909 | ₩12,918 | ₩13,909 | +6.46% | 285.9만 |
|---|
| 2025.11.06 | ₩12,583 | ₩13,414 | ₩12,529 | ₩13,105 | +4.15% | 242.9만 |
|---|
| 2025.11.05 | ₩12,703 | ₩13,072 | ₩12,703 | ₩12,811 | +0.84% | 177만 |
|---|
| 2025.11.04 | ₩12,945 | ₩12,945 | ₩12,683 | ₩12,811 | -1.04% | 124.2만 |
|---|
| 2025.11.03 | ₩13,052 | ₩13,226 | ₩12,770 | ₩13,226 | +1.33% | 143.2만 |
|---|
| 2025.10.31 | ₩12,998 | ₩13,286 | ₩12,931 | ₩13,146 | +1.13% | 177.5만 |
|---|
| 2025.10.30 | ₩12,757 | ₩13,184 | ₩12,683 | ₩12,971 | +1.68% | 136.4만 |
|---|
| 2025.10.29 | ₩12,770 | ₩13,038 | ₩12,677 | ₩12,824 | +0.42% | 135.2만 |
|---|
| 2025.10.28 | ₩12,837 | ₩13,012 | ₩12,636 | ₩12,730 | -0.84% | 136.4만 |
|---|
| 2025.10.27 | ₩13,199 | ₩13,246 | ₩12,971 | ₩13,052 | -1.12% | 168.9만 |
|---|
| 2025.10.24 | ₩13,333 | ₩13,427 | ₩13,012 | ₩13,079 | -1.91% | 115.2만 |
|---|
| 2025.10.23 | ₩12,878 | ₩13,407 | ₩12,824 | ₩13,293 | +3.23% | 211.2만 |
|---|
| 2025.10.22 | ₩12,261 | ₩12,489 | ₩12,020 | ₩12,422 | +1.31% | 186.7만 |
|---|
| 2025.10.21 | ₩12,248 | ₩12,382 | ₩12,020 | ₩12,127 | -0.98% | 151.7만 |
|---|
| 2025.10.20 | ₩12,288 | ₩12,516 | ₩12,114 | ₩12,208 | -0.65% | 130.8만 |
|---|
| 2025.10.17 | ₩12,208 | ₩12,382 | ₩12,033 | ₩12,234 | +0.22% | 140.7만 |
|---|
| 2025.10.16 | ₩12,583 | ₩12,636 | ₩12,013 | ₩12,208 | -2.98% | 142.9만 |
|---|
| 2025.10.15 | ₩12,650 | ₩12,784 | ₩12,429 | ₩12,556 | -0.74% | 142.4만 |
|---|
| 2025.10.14 | ₩12,395 | ₩12,663 | ₩12,382 | ₩12,462 | +0.54% | 163.3만 |
|---|
| 2025.10.13 | ₩12,409 | ₩12,804 | ₩12,127 | ₩12,757 | +2.81% | 180.1만 |
|---|
| 2025.10.10 | ₩12,730 | ₩12,951 | ₩12,127 | ₩12,141 | -4.63% | 190.2만 |
|---|