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 | ₩22,529 | ₩22,969 | ₩22,289 | ₩22,396 | -0.59% | 509.3만 |
| 2026.10.08 | ₩22,822 | ₩22,826 | ₩22,422 | ₩22,596 | -0.99% | 451만 |
| 2026.10.07 | ₩22,622 | ₩22,769 | ₩21,842 | ₩22,209 | -1.83% | 173.5만 |
| 2026.10.06 | ₩22,502 | ₩22,742 | ₩22,276 | ₩22,342 | -0.71% | 192.7만 |
| 2026.10.05 | ₩22,142 | ₩23,062 | ₩21,969 | ₩22,676 | +2.41% | 192.6만 |
| 2026.10.02 | ₩21,942 | ₩22,396 | ₩21,862 | ₩22,369 | +1.94% | 133.7만 |
| 2026.10.01 | ₩21,569 | ₩22,329 | ₩21,396 | ₩22,182 | +2.84% | 192만 |
| 2026.09.30 | ₩21,776 | ₩22,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,769 |
| -0.03% |
| 170.6만 |
| 2026.09.29 | ₩22,156 | ₩22,156 | ₩21,442 | ₩21,609 | -2.47% | 164.7만 |
|---|
| 2026.09.28 | ₩22,369 | ₩22,382 | ₩21,796 | ₩21,942 | -1.91% | 215.2만 |
|---|
| 2026.09.25 | ₩22,129 | ₩22,349 | ₩21,656 | ₩21,956 | -0.78% | 227.9만 |
|---|
| 2026.09.24 | ₩22,316 | ₩22,982 | ₩22,076 | ₩22,689 | +1.67% | 218만 |
|---|
| 2026.09.23 | ₩21,689 | ₩22,222 | ₩21,449 | ₩22,076 | +1.78% | 194.5만 |
|---|
| 2026.09.22 | ₩21,529 | ₩22,209 | ₩21,389 | ₩21,449 | -0.37% | 181.5만 |
|---|
| 2026.09.21 | ₩22,249 | ₩22,285 | ₩21,669 | ₩21,889 | -1.62% | 165.6만 |
|---|
| 2026.09.18 | ₩22,795 | ₩22,929 | ₩22,356 | ₩22,676 | -0.53% | 512.1만 |
|---|
| 2026.09.17 | ₩22,915 | ₩23,382 | ₩22,756 | ₩22,862 | -0.23% | 125.5만 |
|---|
| 2026.09.16 | ₩23,822 | ₩24,035 | ₩22,982 | ₩23,222 | -2.52% | 286.6만 |
|---|
| 2026.09.15 | ₩23,929 | ₩24,962 | ₩23,762 | ₩24,435 | +2.12% | 414.3만 |
|---|
| 2026.09.14 | ₩24,075 | ₩24,269 | ₩23,462 | ₩23,542 | -2.21% | 210.1만 |
|---|
| 2026.09.11 | ₩23,542 | ₩23,622 | ₩23,022 | ₩23,569 | +0.11% | 125만 |
|---|
| 2026.09.10 | ₩23,889 | ₩23,889 | ₩22,849 | ₩23,382 | -2.12% | 174.6만 |
|---|
| 2026.09.09 | ₩22,689 | ₩23,469 | ₩22,649 | ₩23,342 | +2.88% | 158.4만 |
|---|
| 2026.09.08 | ₩22,862 | ₩23,449 | ₩22,622 | ₩22,875 | +0.06% | 153.4만 |
|---|
| 2026.09.04 | ₩22,795 | ₩22,929 | ₩22,229 | ₩22,449 | -1.52% | 130.7만 |
|---|
| 2026.09.03 | ₩22,995 | ₩23,249 | ₩22,662 | ₩23,049 | +0.23% | 120.4만 |
|---|
| 2026.09.02 | ₩22,729 | ₩23,322 | ₩22,729 | ₩22,969 | +1.06% | 203.5만 |
|---|
| 2026.09.01 | ₩23,355 | ₩23,509 | ₩22,676 | ₩23,022 | -1.43% | 289.2만 |
|---|
| 2026.08.31 | ₩22,862 | ₩23,115 | ₩22,449 | ₩23,009 | +0.64% | 171만 |
|---|
| 2026.08.28 | ₩22,422 | ₩22,649 | ₩22,049 | ₩22,222 | -0.89% | 133만 |
|---|
| 2026.08.27 | ₩22,142 | ₩22,669 | ₩21,822 | ₩22,302 | +0.72% | 203만 |
|---|
| 2026.08.26 | ₩21,529 | ₩22,329 | ₩21,302 | ₩22,289 | +3.53% | 151.1만 |
|---|
| 2026.08.25 | ₩21,982 | ₩22,542 | ₩21,862 | ₩21,996 | +0.06% | 137.9만 |
|---|
| 2026.08.24 | ₩22,982 | ₩23,109 | ₩22,276 | ₩22,569 | -1.80% | 161.9만 |
|---|
| 2026.08.21 | ₩23,835 | ₩24,009 | ₩23,069 | ₩23,289 | -2.29% | 166.9만 |
|---|
| 2026.08.20 | ₩23,515 | ₩24,582 | ₩23,195 | ₩23,662 | +0.62% | 259.5만 |
|---|
| 2026.08.19 | ₩22,182 | ₩22,969 | ₩22,049 | ₩22,889 | +3.19% | 191.4만 |
|---|
| 2026.08.18 | ₩22,329 | ₩22,529 | ₩21,676 | ₩21,809 | -2.33% | 160.5만 |
|---|
| 2026.08.17 | ₩21,169 | ₩21,889 | ₩21,056 | ₩21,876 | +3.34% | 141.5만 |
|---|
| 2026.08.14 | ₩20,836 | ₩21,329 | ₩20,609 | ₩21,023 | +0.90% | 138.2만 |
|---|
| 2026.08.13 | ₩20,276 | ₩20,609 | ₩20,076 | ₩20,596 | +1.58% | 126.6만 |
|---|
| 2026.08.12 | ₩20,676 | ₩20,969 | ₩20,449 | ₩20,663 | -0.06% | 162.3만 |
|---|
| 2026.08.11 | ₩20,636 | ₩21,129 | ₩20,543 | ₩20,756 | +0.58% | 185.9만 |
|---|
| 2026.08.10 | ₩19,569 | ₩20,869 | ₩19,529 | ₩20,783 | +6.20% | 192.7만 |
|---|
| 2026.08.07 | ₩18,556 | ₩19,609 | ₩18,530 | ₩19,170 | +3.30% | 158.7만 |
|---|
| 2026.08.06 | ₩19,276 | ₩19,596 | ₩18,710 | ₩18,770 | -2.63% | 226만 |
|---|
| 2026.08.05 | ₩19,583 | ₩19,836 | ₩18,636 | ₩18,903 | -3.47% | 437.9만 |
|---|
| 2026.08.04 | ₩19,276 | ₩19,409 | ₩18,956 | ₩19,023 | -1.31% | 253.9만 |
|---|
| 2026.08.03 | ₩19,423 | ₩20,136 | ₩19,303 | ₩19,823 | +2.06% | 169.7만 |
|---|
| 2026.07.31 | ₩19,503 | ₩20,249 | ₩19,396 | ₩20,236 | +3.76% | 170.4만 |
|---|
| 2026.07.30 | ₩18,570 | ₩19,503 | ₩18,570 | ₩19,463 | +4.81% | 345.6만 |
|---|
| 2026.07.29 | ₩19,050 | ₩19,130 | ₩18,543 | ₩18,996 | -0.28% | 198.6만 |
|---|
| 2026.07.28 | ₩19,023 | ₩19,183 | ₩17,996 | ₩18,223 | -4.20% | 192.6만 |
|---|
| 2026.07.27 | ₩19,250 | ₩19,769 | ₩18,783 | ₩18,836 | -2.15% | 195.4만 |
|---|
| 2026.07.24 | ₩20,196 | ₩20,556 | ₩19,836 | ₩19,903 | -1.45% | 129.6만 |
|---|
| 2026.07.23 | ₩20,916 | ₩21,129 | ₩20,329 | ₩20,343 | -2.74% | 205.7만 |
|---|
| 2026.07.22 | ₩20,036 | ₩20,523 | ₩20,036 | ₩20,356 | +1.60% | 200.9만 |
|---|
| 2026.07.21 | ₩18,916 | ₩19,769 | ₩18,916 | ₩19,689 | +4.09% | 205만 |
|---|
| 2026.07.20 | ₩19,649 | ₩19,649 | ₩18,930 | ₩18,956 | -3.53% | 200.4만 |
|---|
| 2026.07.17 | ₩19,250 | ₩19,956 | ₩19,250 | ₩19,889 | +3.32% | 197.3만 |
|---|
| 2026.07.16 | ₩18,450 | ₩19,090 | ₩18,330 | ₩18,823 | +2.02% | 165.1만 |
|---|
| 2026.07.15 | ₩18,943 | ₩19,090 | ₩18,196 | ₩18,636 | -1.62% | 132.6만 |
|---|
| 2026.07.14 | ₩19,156 | ₩19,463 | ₩18,810 | ₩18,876 | -1.46% | 144.3만 |
|---|
| 2026.07.13 | ₩18,476 | ₩19,203 | ₩18,263 | ₩18,970 | +2.67% | 276.3만 |
|---|
| 2026.07.10 | ₩18,370 | ₩18,436 | ₩17,770 | ₩17,996 | -2.03% | 144.9만 |
|---|
| 2026.07.09 | ₩18,730 | ₩18,730 | ₩18,116 | ₩18,303 | -2.28% | 163.1만 |
|---|
| 2026.07.08 | ₩18,503 | ₩19,176 | ₩18,423 | ₩18,970 | +2.52% | 267.5만 |
|---|
| 2026.07.07 | ₩17,823 | ₩18,383 | ₩17,637 | ₩18,116 | +1.65% | 163.5만 |
|---|
| 2026.07.06 | ₩17,903 | ₩18,063 | ₩17,583 | ₩17,597 | -1.71% | 148.8만 |
|---|
| 2026.07.02 | ₩18,063 | ₩18,450 | ₩17,803 | ₩18,116 | +0.30% | 233.6만 |
|---|
| 2026.07.01 | ₩18,336 | ₩18,890 | ₩17,788 | ₩17,956 | -2.07% | 302.8만 |
|---|
| 2026.06.30 | ₩17,996 | ₩18,143 | ₩17,117 | ₩17,210 | -4.37% | 160.7만 |
|---|
| 2026.06.29 | ₩17,650 | ₩18,110 | ₩17,650 | ₩17,810 | +0.91% | 167.5만 |
|---|
| 2026.06.26 | ₩18,050 | ₩18,343 | ₩17,570 | ₩17,756 | -1.62% | 526.9만 |
|---|
| 2026.06.25 | ₩18,116 | ₩18,463 | ₩17,923 | ₩18,290 | +0.96% | 183.8만 |
|---|
| 2026.06.24 | ₩18,010 | ₩18,503 | ₩17,896 | ₩18,276 | +1.48% | 179.8만 |
|---|
| 2026.06.23 | ₩18,503 | ₩18,876 | ₩18,490 | ₩18,610 | +0.58% | 150.3만 |
|---|
| 2026.06.22 | ₩18,556 | ₩18,750 | ₩18,356 | ₩18,743 | +1.01% | 207.4만 |
|---|
| 2026.06.18 | ₩18,610 | ₩18,610 | ₩17,803 | ₩18,356 | -1.36% | 361.4만 |
|---|
| 2026.06.17 | ₩18,450 | ₩18,930 | ₩18,296 | ₩18,650 | +1.08% | 376.8만 |
|---|
| 2026.06.16 | ₩18,143 | ₩18,596 | ₩18,143 | ₩18,396 | +1.40% | 195.7만 |
|---|
| 2026.06.15 | ₩18,663 | ₩19,050 | ₩18,450 | ₩18,476 | -1.00% | 191.5만 |
|---|
| 2026.06.12 | ₩19,370 | ₩20,343 | ₩19,370 | ₩19,943 | +2.96% | 96.1만 |
|---|
| 2026.06.11 | ₩20,903 | ₩20,903 | ₩19,623 | ₩19,729 | -5.61% | 146.5만 |
|---|
| 2026.06.10 | ₩19,823 | ₩20,996 | ₩19,729 | ₩20,503 | +3.43% | 168.8만 |
|---|
| 2026.06.09 | ₩19,663 | ₩19,783 | ₩19,096 | ₩19,663 | 0.00% | 162.5만 |
|---|
| 2026.06.08 | ₩19,583 | ₩20,083 | ₩19,569 | ₩19,929 | +1.77% | 147.1만 |
|---|
| 2026.06.05 | ₩20,356 | ₩20,356 | ₩19,183 | ₩19,250 | -5.44% | 128.4만 |
|---|
| 2026.06.04 | ₩20,036 | ₩20,543 | ₩19,963 | ₩20,396 | +1.80% | 166.2만 |
|---|
| 2026.06.03 | ₩20,049 | ₩20,583 | ₩19,756 | ₩20,236 | +0.93% | 128.6만 |
|---|
| 2026.06.02 | ₩19,943 | ₩20,009 | ₩19,609 | ₩19,943 | 0.00% | 163.2만 |
|---|
| 2026.06.01 | ₩20,156 | ₩20,463 | ₩19,836 | ₩19,836 | -1.59% | 159.6만 |
|---|
| 2026.05.29 | ₩19,476 | ₩19,743 | ₩19,156 | ₩19,556 | +0.41% | 185만 |
|---|
| 2026.05.28 | ₩19,609 | ₩19,723 | ₩19,263 | ₩19,649 | +0.20% | 153만 |
|---|
| 2026.05.27 | ₩19,130 | ₩19,583 | ₩18,983 | ₩19,170 | +0.21% | 169.5만 |
|---|
| 2026.05.26 | ₩20,916 | ₩21,063 | ₩19,716 | ₩19,729 | -5.67% | 206.5만 |
|---|
| 2026.05.22 | ₩21,169 | ₩21,549 | ₩20,981 | ₩21,382 | +1.01% | 128.5만 |
|---|
| 2026.05.21 | ₩22,116 | ₩22,116 | ₩20,569 | ₩21,169 | -4.28% | 295.7만 |
|---|
| 2026.05.20 | ₩22,022 | ₩22,729 | ₩21,436 | ₩21,596 | -1.94% | 319.1만 |
|---|
| 2026.05.19 | ₩21,996 | ₩22,142 | ₩21,309 | ₩22,116 | +0.55% | 198.6만 |
|---|
| 2026.05.18 | ₩21,596 | ₩21,954 | ₩21,437 | ₩21,649 | +0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩21,049 | ₩21,862 | ₩20,883 | ₩21,849 | +3.80% | 196.3만 |
|---|
| 2026.05.14 | ₩20,209 | ₩20,669 | ₩20,089 | ₩20,569 | +1.78% | 141.4만 |
|---|
| 2026.05.13 | ₩20,463 | ₩20,529 | ₩19,996 | ₩20,409 | -0.26% | 189.7만 |
|---|
| 2026.05.12 | ₩20,689 | ₩20,689 | ₩20,223 | ₩20,463 | -1.10% | 130.4만 |
|---|
| 2026.05.11 | ₩20,369 | ₩20,596 | ₩19,996 | ₩20,436 | +0.33% | 152.9만 |
|---|
| 2026.05.08 | ₩19,823 | ₩20,123 | ₩19,330 | ₩19,983 | +0.81% | 144.3만 |
|---|
| 2026.05.07 | ₩19,529 | ₩20,003 | ₩19,130 | ₩19,889 | +1.84% | 254.8만 |
|---|
| 2026.05.06 | ₩19,996 | ₩20,863 | ₩19,809 | ₩20,063 | +0.33% | 259.4만 |
|---|
| 2026.05.05 | ₩21,422 | ₩21,696 | ₩21,196 | ₩21,209 | -1.00% | 196.3만 |
|---|
| 2026.05.04 | ₩20,903 | ₩21,649 | ₩20,683 | ₩21,596 | +3.32% | 182.1만 |
|---|
| 2026.05.01 | ₩21,023 | ₩21,109 | ₩20,129 | ₩20,743 | -1.33% | 140.6만 |
|---|
| 2026.04.30 | ₩20,743 | ₩21,282 | ₩20,663 | ₩21,222 | +2.31% | 207.5만 |
|---|
| 2026.04.29 | ₩21,129 | ₩21,376 | ₩20,623 | ₩21,316 | +0.88% | 149.9만 |
|---|
| 2026.04.28 | ₩20,756 | ₩21,516 | ₩20,343 | ₩20,676 | -0.39% | 116.8만 |
|---|
| 2026.04.27 | ₩20,129 | ₩20,516 | ₩20,123 | ₩20,236 | +0.53% | 88.3만 |
|---|
| 2026.04.24 | ₩20,103 | ₩20,156 | ₩19,689 | ₩19,863 | -1.19% | 88.8만 |
|---|
| 2026.04.23 | ₩19,929 | ₩20,463 | ₩19,849 | ₩20,303 | +1.87% | 163.9만 |
|---|
| 2026.04.22 | ₩19,596 | ₩19,903 | ₩19,449 | ₩19,876 | +1.43% | 130.9만 |
|---|
| 2026.04.21 | ₩18,636 | ₩19,543 | ₩18,356 | ₩19,409 | +4.15% | 195.2만 |
|---|
| 2026.04.20 | ₩18,290 | ₩18,636 | ₩17,996 | ₩18,450 | +0.87% | 171.3만 |
|---|
| 2026.04.17 | ₩18,490 | ₩18,490 | ₩16,623 | ₩17,996 | -2.67% | 280.6만 |
|---|
| 2026.04.16 | ₩19,196 | ₩19,729 | ₩19,156 | ₩19,676 | +2.50% | 188.9만 |
|---|
| 2026.04.15 | ₩18,943 | ₩19,316 | ₩18,810 | ₩19,156 | +1.13% | 144.8만 |
|---|
| 2026.04.14 | ₩19,876 | ₩19,916 | ₩18,743 | ₩19,010 | -4.36% | 195.2만 |
|---|
| 2026.04.13 | ₩19,836 | ₩20,369 | ₩19,689 | ₩20,169 | +1.68% | 227.2만 |
|---|
| 2026.04.10 | ₩19,103 | ₩19,729 | ₩19,103 | ₩19,370 | +1.40% | 157.7만 |
|---|
| 2026.04.09 | ₩19,969 | ₩20,036 | ₩19,050 | ₩19,370 | -3.00% | 210.3만 |
|---|
| 2026.04.08 | ₩19,130 | ₩19,943 | ₩18,263 | ₩19,889 | +3.97% | 303.7만 |
|---|
| 2026.04.07 | ₩21,329 | ₩21,982 | ₩21,308 | ₩21,542 | +1.00% | 226.1만 |
|---|
| 2026.04.06 | ₩20,529 | ₩21,276 | ₩20,529 | ₩21,209 | +3.31% | 242.5만 |
|---|
| 2026.04.02 | ₩21,069 | ₩21,316 | ₩20,343 | ₩20,863 | -0.98% | 334.3만 |
|---|
| 2026.04.01 | ₩20,409 | ₩20,796 | ₩19,529 | ₩19,903 | -2.48% | 373.9만 |
|---|
| 2026.03.31 | ₩21,596 | ₩21,876 | ₩20,196 | ₩21,009 | -2.72% | 431.8만 |
|---|
| 2026.03.30 | ₩22,529 | ₩22,612 | ₩21,589 | ₩21,756 | -3.43% | 351.8만 |
|---|
| 2026.03.27 | ₩22,396 | ₩22,542 | ₩21,882 | ₩22,089 | -1.37% | 357.7만 |
|---|
| 2026.03.26 | ₩21,996 | ₩22,669 | ₩21,909 | ₩22,062 | +0.30% | 380.6만 |
|---|
| 2026.03.25 | ₩20,476 | ₩21,716 | ₩20,476 | ₩21,702 | +5.99% | 398.1만 |
|---|
| 2026.03.24 | ₩20,489 | ₩21,142 | ₩20,436 | ₩20,863 | +1.82% | 231.8만 |
|---|
| 2026.03.23 | ₩19,796 | ₩20,483 | ₩19,476 | ₩20,183 | +1.95% | 251.9만 |
|---|
| 2026.03.20 | ₩19,769 | ₩20,929 | ₩19,543 | ₩20,636 | +4.38% | 754.9만 |
|---|
| 2026.03.19 | ₩19,316 | ₩19,783 | ₩19,263 | ₩19,503 | +0.97% | 333.7만 |
|---|
| 2026.03.18 | ₩18,956 | ₩19,130 | ₩18,663 | ₩19,010 | +0.28% | 212.2만 |
|---|
| 2026.03.17 | ₩18,103 | ₩18,943 | ₩18,103 | ₩18,610 | +2.80% | 207.5만 |
|---|
| 2026.03.16 | ₩18,410 | ₩18,536 | ₩17,970 | ₩18,170 | -1.30% | 170.9만 |
|---|
| 2026.03.13 | ₩17,863 | ₩18,490 | ₩17,770 | ₩18,423 | +3.13% | 217.3만 |
|---|
| 2026.03.12 | ₩17,996 | ₩18,383 | ₩17,796 | ₩18,036 | +0.22% | 219만 |
|---|
| 2026.03.11 | ₩17,197 | ₩17,983 | ₩17,163 | ₩17,903 | +4.11% | 225.9만 |
|---|
| 2026.03.10 | ₩17,796 | ₩17,996 | ₩17,190 | ₩17,250 | -3.07% | 266.5만 |
|---|
| 2026.03.09 | ₩18,103 | ₩18,250 | ₩17,437 | ₩17,623 | -2.65% | 250.7만 |
|---|
| 2026.03.06 | ₩17,983 | ₩18,130 | ₩17,450 | ₩17,690 | -1.63% | 253.7만 |
|---|
| 2026.03.05 | ₩17,250 | ₩17,836 | ₩17,170 | ₩17,650 | +2.32% | 279.8만 |
|---|
| 2026.03.04 | ₩17,090 | ₩17,503 | ₩16,877 | ₩17,383 | +1.72% | 166.2만 |
|---|
| 2026.03.03 | ₩17,450 | ₩18,063 | ₩16,810 | ₩17,450 | 0.00% | 244.4만 |
|---|
| 2026.03.02 | ₩17,117 | ₩17,597 | ₩16,503 | ₩17,197 | +0.47% | 318.2만 |
|---|
| 2026.02.27 | ₩15,570 | ₩16,370 | ₩15,444 | ₩16,330 | +4.88% | 296.2만 |
|---|
| 2026.02.26 | ₩14,744 | ₩15,477 | ₩14,464 | ₩15,424 | +4.61% | 285.5만 |
|---|
| 2026.02.25 | ₩15,410 | ₩16,397 | ₩14,884 | ₩15,104 | -1.99% | 652.4만 |
|---|
| 2026.02.24 | ₩17,756 | ₩17,770 | ₩17,277 | ₩17,503 | -1.43% | 127.4만 |
|---|
| 2026.02.23 | ₩18,010 | ₩18,376 | ₩17,443 | ₩17,517 | -2.74% | 172.1만 |
|---|
| 2026.02.20 | ₩18,250 | ₩18,463 | ₩17,762 | ₩18,010 | -1.31% | 180.9만 |
|---|
| 2026.02.19 | ₩17,850 | ₩18,270 | ₩17,823 | ₩18,250 | +2.24% | 214.2만 |
|---|
| 2026.02.18 | ₩17,210 | ₩17,710 | ₩17,190 | ₩17,503 | +1.70% | 256만 |
|---|
| 2026.02.17 | ₩17,650 | ₩17,916 | ₩16,677 | ₩16,837 | -4.61% | 227.3만 |
|---|
| 2026.02.13 | ₩16,743 | ₩17,490 | ₩16,743 | ₩17,490 | +4.46% | 136.9만 |
|---|
| 2026.02.12 | ₩17,810 | ₩17,810 | ₩16,417 | ₩16,797 | -5.69% | 212.5만 |
|---|
| 2026.02.11 | ₩17,170 | ₩17,863 | ₩17,170 | ₩17,850 | +3.96% | 177.6만 |
|---|
| 2026.02.10 | ₩17,210 | ₩17,263 | ₩16,823 | ₩17,050 | -0.93% | 125.9만 |
|---|
| 2026.02.09 | ₩16,930 | ₩17,257 | ₩16,810 | ₩17,223 | +1.73% | 128.4만 |
|---|
| 2026.02.06 | ₩16,170 | ₩16,957 | ₩16,162 | ₩16,943 | +4.78% | 233.9만 |
|---|
| 2026.02.05 | ₩16,170 | ₩16,450 | ₩15,730 | ₩15,984 | -1.15% | 196.4만 |
|---|
| 2026.02.04 | ₩15,997 | ₩16,423 | ₩15,984 | ₩16,423 | +2.67% | 231.4만 |
|---|
| 2026.02.03 | ₩15,477 | ₩15,944 | ₩15,357 | ₩15,944 | +3.01% | 198.1만 |
|---|
| 2026.02.02 | ₩15,290 | ₩15,784 | ₩15,210 | ₩15,490 | +1.31% | 210.8만 |
|---|
| 2026.01.30 | ₩15,904 | ₩16,317 | ₩15,617 | ₩15,890 | -0.08% | 249.5만 |
|---|
| 2026.01.29 | ₩16,330 | ₩16,490 | ₩15,964 | ₩16,117 | -1.31% | 323.2만 |
|---|
| 2026.01.28 | ₩15,810 | ₩15,950 | ₩15,384 | ₩15,717 | -0.59% | 213.2만 |
|---|
| 2026.01.27 | ₩15,477 | ₩15,864 | ₩15,450 | ₩15,637 | +1.03% | 169만 |
|---|
| 2026.01.26 | ₩15,557 | ₩15,584 | ₩15,064 | ₩15,370 | -1.20% | 257.4만 |
|---|
| 2026.01.23 | ₩15,630 | ₩16,263 | ₩15,224 | ₩15,304 | -2.09% | 191.9만 |
|---|
| 2026.01.22 | ₩15,077 | ₩15,304 | ₩14,764 | ₩14,997 | -0.53% | 180.5만 |
|---|
| 2026.01.21 | ₩15,170 | ₩15,690 | ₩15,077 | ₩15,224 | +0.35% | 268.6만 |
|---|
| 2026.01.20 | ₩15,237 | ₩15,410 | ₩14,730 | ₩14,810 | -2.80% | 184.4만 |
|---|
| 2026.01.16 | ₩15,437 | ₩15,677 | ₩15,137 | ₩15,170 | -1.73% | 136.8만 |
|---|
| 2026.01.15 | ₩15,624 | ₩15,904 | ₩15,357 | ₩15,504 | -0.77% | 164.3만 |
|---|
| 2026.01.14 | ₩15,397 | ₩16,423 | ₩15,397 | ₩15,957 | +3.64% | 276만 |
|---|
| 2026.01.13 | ₩14,784 | ₩15,437 | ₩14,750 | ₩15,277 | +3.34% | 236.4만 |
|---|
| 2026.01.12 | ₩14,464 | ₩14,677 | ₩14,331 | ₩14,557 | +0.65% | 102.9만 |
|---|
| 2026.01.09 | ₩14,557 | ₩14,757 | ₩14,317 | ₩14,450 | -0.73% | 122.9만 |
|---|
| 2026.01.08 | ₩13,971 | ₩14,710 | ₩13,971 | ₩14,530 | +4.01% | 150.9만 |
|---|
| 2026.01.07 | ₩14,037 | ₩14,131 | ₩13,767 | ₩13,917 | -0.85% | 127.2만 |
|---|
| 2026.01.06 | ₩14,211 | ₩14,291 | ₩13,964 | ₩14,064 | -1.03% | 154.3만 |
|---|
| 2026.01.05 | ₩15,357 | ₩15,410 | ₩14,044 | ₩14,211 | -7.47% | 184.6만 |
|---|
| 2026.01.02 | ₩14,610 | ₩15,057 | ₩14,457 | ₩14,997 | +2.65% | 131.4만 |
|---|
| 2025.12.31 | ₩15,010 | ₩15,010 | ₩14,564 | ₩14,690 | -2.13% | 120.6만 |
|---|
| 2025.12.30 | ₩14,970 | ₩15,081 | ₩14,890 | ₩14,930 | -0.27% | 122.6만 |
|---|
| 2025.12.29 | ₩14,637 | ₩14,897 | ₩14,622 | ₩14,784 | +1.00% | 147.4만 |
|---|
| 2025.12.26 | ₩14,610 | ₩14,762 | ₩14,370 | ₩14,530 | -0.55% | 71.3만 |
|---|
| 2025.12.24 | ₩14,730 | ₩14,784 | ₩14,533 | ₩14,690 | -0.27% | 52.9만 |
|---|
| 2025.12.23 | ₩14,930 | ₩15,012 | ₩14,724 | ₩14,890 | -0.27% | 301.3만 |
|---|
| 2025.12.22 | ₩14,784 | ₩15,184 | ₩14,784 | ₩14,890 | +0.72% | 141.7만 |
|---|
| 2025.12.19 | ₩14,544 | ₩14,924 | ₩14,477 | ₩14,570 | +0.18% | 507.8만 |
|---|
| 2025.12.18 | ₩14,904 | ₩14,950 | ₩14,397 | ₩14,464 | -2.95% | 231.6만 |
|---|
| 2025.12.17 | ₩14,410 | ₩14,964 | ₩14,344 | ₩14,944 | +3.70% | 206.9만 |
|---|
| 2025.12.16 | ₩14,677 | ₩14,704 | ₩14,184 | ₩14,211 | -3.18% | 247.9만 |
|---|
| 2025.12.15 | ₩15,250 | ₩15,250 | ₩14,710 | ₩14,984 | -1.75% | 232.4만 |
|---|
| 2025.12.12 | ₩15,490 | ₩15,704 | ₩15,070 | ₩15,170 | -2.07% | 168.5만 |
|---|
| 2025.12.11 | ₩15,677 | ₩15,904 | ₩15,244 | ₩15,344 | -2.13% | 194.7만 |
|---|
| 2025.12.10 | ₩15,784 | ₩15,944 | ₩15,377 | ₩15,917 | +0.84% | 323.4만 |
|---|
| 2025.12.09 | ₩15,464 | ₩15,850 | ₩15,464 | ₩15,797 | +2.16% | 199.5만 |
|---|
| 2025.12.08 | ₩15,690 | ₩15,837 | ₩15,390 | ₩15,450 | -1.53% | 230.4만 |
|---|
| 2025.12.05 | ₩15,850 | ₩16,257 | ₩15,690 | ₩15,797 | -0.34% | 176.4만 |
|---|
| 2025.12.04 | ₩15,824 | ₩15,904 | ₩15,637 | ₩15,704 | -0.76% | 177.7만 |
|---|
| 2025.12.03 | ₩15,130 | ₩15,897 | ₩15,130 | ₩15,704 | +3.79% | 252.7만 |
|---|
| 2025.12.02 | ₩15,144 | ₩15,210 | ₩14,757 | ₩15,024 | -0.79% | 119.5만 |
|---|
| 2025.12.01 | ₩15,277 | ₩15,510 | ₩15,064 | ₩15,157 | -0.79% | 155.1만 |
|---|
| 2025.11.28 | ₩15,064 | ₩15,490 | ₩15,024 | ₩15,277 | +1.42% | 82.6만 |
|---|
| 2025.11.26 | ₩15,210 | ₩15,510 | ₩15,090 | ₩15,104 | -0.70% | 225.7만 |
|---|
| 2025.11.25 | ₩14,837 | ₩15,264 | ₩14,697 | ₩15,210 | +2.52% | 259.1만 |
|---|
| 2025.11.24 | ₩14,624 | ₩15,077 | ₩14,430 | ₩14,997 | +2.55% | 287.1만 |
|---|
| 2025.11.21 | ₩14,224 | ₩14,764 | ₩14,037 | ₩14,650 | +3.00% | 249.4만 |
|---|
| 2025.11.20 | ₩14,464 | ₩15,070 | ₩14,251 | ₩14,291 | -1.20% | 374.8만 |
|---|
| 2025.11.19 | ₩13,771 | ₩14,350 | ₩13,531 | ₩14,304 | +3.87% | 209.6만 |
|---|
| 2025.11.18 | ₩13,717 | ₩14,397 | ₩13,637 | ₩14,224 | +3.69% | 189.7만 |
|---|
| 2025.11.17 | ₩14,490 | ₩14,512 | ₩13,731 | ₩13,864 | -4.32% | 188.2만 |
|---|
| 2025.11.14 | ₩13,864 | ₩14,530 | ₩13,784 | ₩14,450 | +4.23% | 220.6만 |
|---|
| 2025.11.13 | ₩13,904 | ₩14,231 | ₩13,867 | ₩14,064 | +1.15% | 302만 |
|---|
| 2025.11.12 | ₩14,184 | ₩14,370 | ₩13,824 | ₩13,851 | -2.35% | 198.8만 |
|---|
| 2025.11.11 | ₩13,944 | ₩14,410 | ₩13,931 | ₩14,211 | +1.91% | 272.2만 |
|---|
| 2025.11.10 | ₩13,931 | ₩13,997 | ₩13,611 | ₩13,757 | -1.24% | 165만 |
|---|
| 2025.11.07 | ₩12,997 | ₩13,837 | ₩12,851 | ₩13,837 | +6.46% | 285.9만 |
|---|
| 2025.11.06 | ₩12,518 | ₩13,344 | ₩12,464 | ₩13,037 | +4.15% | 242.9만 |
|---|
| 2025.11.05 | ₩12,638 | ₩13,004 | ₩12,638 | ₩12,744 | +0.84% | 177만 |
|---|
| 2025.11.04 | ₩12,877 | ₩12,877 | ₩12,618 | ₩12,744 | -1.04% | 124.2만 |
|---|
| 2025.11.03 | ₩12,984 | ₩13,157 | ₩12,704 | ₩13,157 | +1.33% | 143.2만 |
|---|
| 2025.10.31 | ₩12,931 | ₩13,217 | ₩12,864 | ₩13,077 | +1.13% | 177.5만 |
|---|
| 2025.10.30 | ₩12,691 | ₩13,116 | ₩12,618 | ₩12,904 | +1.68% | 136.4만 |
|---|
| 2025.10.29 | ₩12,704 | ₩12,971 | ₩12,611 | ₩12,757 | +0.42% | 135.2만 |
|---|
| 2025.10.28 | ₩12,771 | ₩12,944 | ₩12,571 | ₩12,664 | -0.84% | 136.4만 |
|---|
| 2025.10.27 | ₩13,131 | ₩13,177 | ₩12,904 | ₩12,984 | -1.12% | 168.9만 |
|---|
| 2025.10.24 | ₩13,264 | ₩13,357 | ₩12,944 | ₩13,011 | -1.91% | 115.2만 |
|---|
| 2025.10.23 | ₩12,811 | ₩13,337 | ₩12,757 | ₩13,224 | +3.23% | 211.2만 |
|---|
| 2025.10.22 | ₩12,198 | ₩12,424 | ₩11,958 | ₩12,358 | +1.31% | 186.7만 |
|---|
| 2025.10.21 | ₩12,184 | ₩12,318 | ₩11,958 | ₩12,064 | -0.98% | 151.7만 |
|---|
| 2025.10.20 | ₩12,224 | ₩12,451 | ₩12,051 | ₩12,144 | -0.65% | 130.8만 |
|---|
| 2025.10.17 | ₩12,144 | ₩12,318 | ₩11,971 | ₩12,171 | +0.22% | 140.7만 |
|---|
| 2025.10.16 | ₩12,518 | ₩12,571 | ₩11,951 | ₩12,144 | -2.98% | 142.9만 |
|---|
| 2025.10.15 | ₩12,584 | ₩12,717 | ₩12,364 | ₩12,491 | -0.74% | 142.4만 |
|---|
| 2025.10.14 | ₩12,331 | ₩12,598 | ₩12,318 | ₩12,398 | +0.54% | 163.3만 |
|---|
| 2025.10.13 | ₩12,344 | ₩12,737 | ₩12,064 | ₩12,691 | +2.81% | 180.1만 |
|---|
| 2025.10.10 | ₩12,664 | ₩12,884 | ₩12,064 | ₩12,078 | -4.63% | 190.2만 |
|---|