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 | ₩22,541 | ₩22,981 | ₩22,301 | ₩22,408 | -0.59% | 509.3만 |
| 2026.10.08 | ₩22,834 | ₩22,838 | ₩22,434 | ₩22,608 | -0.99% | 451만 |
| 2026.10.06 | — | — | — | ₩22,354 | — | — |
| 2026.10.05 | ₩22,154 | ₩23,074 | ₩21,981 | ₩22,688 | +2.41% | 192.3만 |
| 2026.10.02 | ₩21,954 | ₩22,408 | ₩21,874 | ₩22,381 | +1.94% | 133.7만 |
| 2026.09.30 | — | — | — | ₩21,781 | — | — |
| 2026.09.28 | — | — | — | ₩21,954 | — | — |
| 2026.09.25 | ₩22,141 | ₩22,361 | ₩21,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.78% |
| 227.9만 |
| 2026.09.24 | — | — | — | ₩22,701 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩22,087 | — | — |
|---|
| 2026.09.21 | ₩22,261 | ₩22,297 | ₩21,681 | ₩21,901 | -1.62% | 165.6만 |
|---|
| 2026.09.18 | ₩22,808 | ₩22,941 | ₩22,367 | ₩22,688 | -0.53% | 512.1만 |
|---|
| 2026.09.17 | ₩22,928 | ₩23,395 | ₩22,768 | ₩22,874 | -0.23% | 125.5만 |
|---|
| 2026.09.16 | — | — | — | ₩23,234 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩24,448 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩23,555 | — | — |
|---|
| 2026.08.27 | ₩22,154 | ₩22,681 | ₩21,834 | ₩22,354 | +0.90% | 94만 |
|---|
| 2026.08.26 | ₩21,541 | ₩22,341 | ₩21,314 | ₩22,301 | +3.53% | 151.1만 |
|---|
| 2026.08.25 | ₩21,994 | ₩22,554 | ₩21,874 | ₩22,007 | +0.06% | 137.9만 |
|---|
| 2026.08.24 | ₩22,994 | ₩23,121 | ₩22,287 | ₩22,581 | -1.80% | 161.9만 |
|---|
| 2026.08.21 | ₩23,848 | ₩24,021 | ₩23,081 | ₩23,301 | -2.29% | 166.9만 |
|---|
| 2026.08.20 | ₩23,528 | ₩24,595 | ₩23,208 | ₩23,675 | +0.62% | 259.5만 |
|---|
| 2026.08.19 | ₩22,194 | ₩22,981 | ₩22,061 | ₩22,901 | +3.19% | 191.4만 |
|---|
| 2026.08.18 | ₩22,341 | ₩22,541 | ₩21,687 | ₩21,821 | -2.33% | 160.5만 |
|---|
| 2026.08.17 | ₩21,180 | ₩21,901 | ₩21,067 | ₩21,887 | +3.34% | 141.5만 |
|---|
| 2026.08.14 | ₩20,847 | ₩21,340 | ₩20,620 | ₩21,034 | +0.90% | 138.2만 |
|---|
| 2026.08.13 | ₩20,287 | ₩20,620 | ₩20,087 | ₩20,607 | +1.58% | 126.6만 |
|---|
| 2026.08.12 | ₩20,687 | ₩20,980 | ₩20,460 | ₩20,674 | -0.06% | 162.3만 |
|---|
| 2026.08.11 | ₩20,647 | ₩21,140 | ₩20,554 | ₩20,767 | +0.58% | 185.9만 |
|---|
| 2026.08.10 | ₩19,580 | ₩20,880 | ₩19,540 | ₩20,794 | +6.20% | 192.7만 |
|---|
| 2026.08.07 | ₩18,566 | ₩19,620 | ₩18,540 | ₩19,180 | +3.30% | 158.7만 |
|---|
| 2026.08.06 | ₩19,286 | ₩19,607 | ₩18,720 | ₩18,780 | -2.63% | 226만 |
|---|
| 2026.08.05 | ₩19,593 | ₩19,847 | ₩18,646 | ₩18,913 | -3.47% | 437.9만 |
|---|
| 2026.08.04 | ₩19,286 | ₩19,420 | ₩18,966 | ₩19,033 | -1.31% | 253.9만 |
|---|
| 2026.08.03 | ₩19,433 | ₩20,147 | ₩19,313 | ₩19,833 | +2.06% | 169.7만 |
|---|
| 2026.07.31 | ₩19,513 | ₩20,260 | ₩19,406 | ₩20,247 | +3.76% | 170.4만 |
|---|
| 2026.07.30 | ₩18,580 | ₩19,513 | ₩18,580 | ₩19,473 | +4.81% | 345.6만 |
|---|
| 2026.07.29 | ₩19,060 | ₩19,140 | ₩18,553 | ₩19,006 | -0.28% | 198.6만 |
|---|
| 2026.07.28 | ₩19,033 | ₩19,193 | ₩18,006 | ₩18,233 | -4.20% | 192.6만 |
|---|
| 2026.07.27 | ₩19,260 | ₩19,780 | ₩18,793 | ₩18,846 | -2.15% | 195.4만 |
|---|
| 2026.07.24 | ₩20,207 | ₩20,567 | ₩19,847 | ₩19,913 | -1.45% | 129.6만 |
|---|
| 2026.07.23 | ₩20,927 | ₩21,140 | ₩20,340 | ₩20,353 | -2.74% | 205.7만 |
|---|
| 2026.07.22 | ₩20,047 | ₩20,534 | ₩20,047 | ₩20,367 | +1.60% | 200.9만 |
|---|
| 2026.07.21 | ₩18,926 | ₩19,780 | ₩18,926 | ₩19,700 | +4.09% | 205만 |
|---|
| 2026.07.20 | ₩19,660 | ₩19,660 | ₩18,940 | ₩18,966 | -3.53% | 200.4만 |
|---|
| 2026.07.17 | ₩19,260 | ₩19,967 | ₩19,260 | ₩19,900 | +3.32% | 197.3만 |
|---|
| 2026.07.16 | ₩18,460 | ₩19,100 | ₩18,339 | ₩18,833 | +2.02% | 165.1만 |
|---|
| 2026.07.15 | ₩18,953 | ₩19,100 | ₩18,206 | ₩18,646 | -1.62% | 132.6만 |
|---|
| 2026.07.14 | ₩19,166 | ₩19,473 | ₩18,820 | ₩18,886 | -1.46% | 144.3만 |
|---|
| 2026.07.13 | ₩18,486 | ₩19,213 | ₩18,273 | ₩18,980 | +2.67% | 276.3만 |
|---|
| 2026.07.10 | ₩18,379 | ₩18,446 | ₩17,779 | ₩18,006 | -2.03% | 144.9만 |
|---|
| 2026.07.09 | ₩18,740 | ₩18,740 | ₩18,126 | ₩18,313 | -2.28% | 163.1만 |
|---|
| 2026.07.08 | ₩18,513 | ₩19,186 | ₩18,433 | ₩18,980 | +2.52% | 267.5만 |
|---|
| 2026.07.07 | ₩17,833 | ₩18,393 | ₩17,646 | ₩18,126 | +1.65% | 163.5만 |
|---|
| 2026.07.06 | ₩17,913 | ₩18,073 | ₩17,593 | ₩17,606 | -1.71% | 148.8만 |
|---|
| 2026.07.02 | ₩18,073 | ₩18,460 | ₩17,813 | ₩18,126 | +0.30% | 233.6만 |
|---|
| 2026.07.01 | ₩18,346 | ₩18,900 | ₩17,798 | ₩17,966 | -2.07% | 302.8만 |
|---|
| 2026.06.30 | ₩18,006 | ₩18,153 | ₩17,126 | ₩17,219 | -4.37% | 160.7만 |
|---|
| 2026.06.29 | ₩17,659 | ₩18,119 | ₩17,659 | ₩17,819 | +0.91% | 167.5만 |
|---|
| 2026.06.26 | ₩18,059 | ₩18,353 | ₩17,579 | ₩17,766 | -1.62% | 526.9만 |
|---|
| 2026.06.25 | ₩18,126 | ₩18,473 | ₩17,933 | ₩18,299 | +0.96% | 183.8만 |
|---|
| 2026.06.24 | ₩18,019 | ₩18,513 | ₩17,906 | ₩18,286 | +1.48% | 179.8만 |
|---|
| 2026.06.23 | ₩18,513 | ₩18,886 | ₩18,500 | ₩18,620 | +0.58% | 150.3만 |
|---|
| 2026.06.22 | ₩18,566 | ₩18,760 | ₩18,366 | ₩18,753 | +1.01% | 207.4만 |
|---|
| 2026.06.18 | ₩18,620 | ₩18,620 | ₩17,813 | ₩18,366 | -1.36% | 361.4만 |
|---|
| 2026.06.17 | ₩18,460 | ₩18,940 | ₩18,306 | ₩18,660 | +1.08% | 376.8만 |
|---|
| 2026.06.16 | ₩18,153 | ₩18,606 | ₩18,153 | ₩18,406 | +1.40% | 195.7만 |
|---|
| 2026.06.15 | ₩18,673 | ₩19,060 | ₩18,460 | ₩18,486 | -1.00% | 191.5만 |
|---|
| 2026.06.12 | ₩19,380 | ₩20,353 | ₩19,380 | ₩19,953 | +2.96% | 96.1만 |
|---|
| 2026.06.11 | ₩20,914 | ₩20,914 | ₩19,633 | ₩19,740 | -5.61% | 146.5만 |
|---|
| 2026.06.10 | ₩19,833 | ₩21,007 | ₩19,740 | ₩20,514 | +3.43% | 168.8만 |
|---|
| 2026.06.09 | ₩19,673 | ₩19,793 | ₩19,106 | ₩19,673 | 0.00% | 162.5만 |
|---|
| 2026.06.08 | ₩19,593 | ₩20,093 | ₩19,580 | ₩19,940 | +1.77% | 147.1만 |
|---|
| 2026.06.05 | ₩20,367 | ₩20,367 | ₩19,193 | ₩19,260 | -5.44% | 128.4만 |
|---|
| 2026.06.04 | ₩20,047 | ₩20,554 | ₩19,973 | ₩20,407 | +1.80% | 166.2만 |
|---|
| 2026.06.03 | ₩20,060 | ₩20,594 | ₩19,767 | ₩20,247 | +0.93% | 128.6만 |
|---|
| 2026.06.02 | ₩19,953 | ₩20,020 | ₩19,620 | ₩19,953 | 0.00% | 163.2만 |
|---|
| 2026.06.01 | ₩20,167 | ₩20,474 | ₩19,847 | ₩19,847 | -1.59% | 159.6만 |
|---|
| 2026.05.29 | ₩19,487 | ₩19,753 | ₩19,166 | ₩19,567 | +0.41% | 185만 |
|---|
| 2026.05.28 | ₩19,620 | ₩19,733 | ₩19,273 | ₩19,660 | +0.20% | 153만 |
|---|
| 2026.05.27 | ₩19,140 | ₩19,593 | ₩18,993 | ₩19,180 | +0.21% | 169.5만 |
|---|
| 2026.05.26 | ₩20,927 | ₩21,074 | ₩19,727 | ₩19,740 | -5.67% | 206.5만 |
|---|
| 2026.05.22 | ₩21,180 | ₩21,561 | ₩20,992 | ₩21,394 | +1.01% | 128.5만 |
|---|
| 2026.05.21 | ₩22,127 | ₩22,127 | ₩20,580 | ₩21,180 | -4.28% | 295.7만 |
|---|
| 2026.05.20 | ₩22,034 | ₩22,741 | ₩21,447 | ₩21,607 | -1.94% | 319.1만 |
|---|
| 2026.05.19 | ₩22,007 | ₩22,154 | ₩21,320 | ₩22,127 | +0.55% | 198.6만 |
|---|
| 2026.05.18 | ₩21,607 | ₩21,966 | ₩21,449 | ₩21,661 | +0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩21,060 | ₩21,874 | ₩20,894 | ₩21,861 | +3.80% | 196.3만 |
|---|
| 2026.05.14 | ₩20,220 | ₩20,680 | ₩20,100 | ₩20,580 | +1.78% | 141.4만 |
|---|
| 2026.05.13 | ₩20,474 | ₩20,540 | ₩20,007 | ₩20,420 | -0.26% | 189.7만 |
|---|
| 2026.05.12 | ₩20,700 | ₩20,700 | ₩20,233 | ₩20,474 | -1.10% | 130.4만 |
|---|
| 2026.05.11 | ₩20,380 | ₩20,607 | ₩20,007 | ₩20,447 | +0.33% | 152.9만 |
|---|
| 2026.05.08 | ₩19,833 | ₩20,133 | ₩19,340 | ₩19,993 | +0.81% | 144.3만 |
|---|
| 2026.05.07 | ₩19,540 | ₩20,013 | ₩19,140 | ₩19,900 | +1.84% | 254.8만 |
|---|
| 2026.05.06 | ₩20,007 | ₩20,874 | ₩19,820 | ₩20,073 | +0.33% | 259.4만 |
|---|
| 2026.05.05 | ₩21,434 | ₩21,707 | ₩21,207 | ₩21,220 | -1.00% | 196.3만 |
|---|
| 2026.05.04 | ₩20,914 | ₩21,661 | ₩20,694 | ₩21,607 | +3.32% | 182.1만 |
|---|
| 2026.05.01 | ₩21,034 | ₩21,120 | ₩20,140 | ₩20,754 | -1.33% | 140.6만 |
|---|
| 2026.04.30 | ₩20,754 | ₩21,294 | ₩20,674 | ₩21,234 | +2.31% | 207.5만 |
|---|
| 2026.04.29 | ₩21,140 | ₩21,387 | ₩20,634 | ₩21,327 | +0.88% | 149.9만 |
|---|
| 2026.04.28 | ₩20,767 | ₩21,527 | ₩20,353 | ₩20,687 | -0.39% | 116.8만 |
|---|
| 2026.04.27 | ₩20,140 | ₩20,527 | ₩20,133 | ₩20,247 | +0.53% | 88.3만 |
|---|
| 2026.04.24 | ₩20,113 | ₩20,167 | ₩19,700 | ₩19,873 | -1.19% | 88.8만 |
|---|
| 2026.04.23 | ₩19,940 | ₩20,474 | ₩19,860 | ₩20,313 | +1.87% | 163.9만 |
|---|
| 2026.04.22 | ₩19,607 | ₩19,913 | ₩19,460 | ₩19,887 | +1.43% | 130.9만 |
|---|
| 2026.04.21 | ₩18,646 | ₩19,553 | ₩18,366 | ₩19,420 | +4.15% | 195.2만 |
|---|
| 2026.04.20 | ₩18,299 | ₩18,646 | ₩18,006 | ₩18,460 | +0.87% | 171.3만 |
|---|
| 2026.04.17 | ₩18,500 | ₩18,500 | ₩16,632 | ₩18,006 | -2.67% | 280.6만 |
|---|
| 2026.04.16 | ₩19,206 | ₩19,740 | ₩19,166 | ₩19,687 | +2.50% | 188.9만 |
|---|
| 2026.04.15 | ₩18,953 | ₩19,326 | ₩18,820 | ₩19,166 | +1.13% | 144.8만 |
|---|
| 2026.04.14 | ₩19,887 | ₩19,927 | ₩18,753 | ₩19,020 | -4.36% | 195.2만 |
|---|
| 2026.04.13 | ₩19,847 | ₩20,380 | ₩19,700 | ₩20,180 | +1.68% | 227.2만 |
|---|
| 2026.04.10 | ₩19,113 | ₩19,740 | ₩19,113 | ₩19,380 | +1.40% | 157.7만 |
|---|
| 2026.04.09 | ₩19,980 | ₩20,047 | ₩19,060 | ₩19,380 | -3.00% | 210.3만 |
|---|
| 2026.04.08 | ₩19,140 | ₩19,953 | ₩18,273 | ₩19,900 | +3.97% | 303.7만 |
|---|
| 2026.04.07 | ₩21,340 | ₩21,994 | ₩21,319 | ₩21,554 | +1.00% | 226.1만 |
|---|
| 2026.04.06 | ₩20,540 | ₩21,287 | ₩20,540 | ₩21,220 | +3.31% | 242.5만 |
|---|
| 2026.04.02 | ₩21,080 | ₩21,327 | ₩20,353 | ₩20,874 | -0.98% | 334.3만 |
|---|
| 2026.04.01 | ₩20,420 | ₩20,807 | ₩19,540 | ₩19,913 | -2.48% | 373.9만 |
|---|
| 2026.03.31 | ₩21,607 | ₩21,887 | ₩20,207 | ₩21,020 | -2.72% | 431.8만 |
|---|
| 2026.03.30 | ₩22,541 | ₩22,624 | ₩21,601 | ₩21,767 | -3.43% | 351.8만 |
|---|
| 2026.03.27 | ₩22,408 | ₩22,554 | ₩21,894 | ₩22,101 | -1.37% | 357.7만 |
|---|
| 2026.03.26 | ₩22,007 | ₩22,681 | ₩21,921 | ₩22,074 | +0.30% | 380.6만 |
|---|
| 2026.03.25 | ₩20,487 | ₩21,727 | ₩20,487 | ₩21,714 | +5.99% | 398.1만 |
|---|
| 2026.03.24 | ₩20,500 | ₩21,154 | ₩20,447 | ₩20,874 | +1.82% | 231.8만 |
|---|
| 2026.03.23 | ₩19,807 | ₩20,494 | ₩19,487 | ₩20,193 | +1.95% | 251.9만 |
|---|
| 2026.03.20 | ₩19,780 | ₩20,940 | ₩19,553 | ₩20,647 | +4.38% | 754.9만 |
|---|
| 2026.03.19 | ₩19,326 | ₩19,793 | ₩19,273 | ₩19,513 | +0.97% | 333.7만 |
|---|
| 2026.03.18 | ₩18,966 | ₩19,140 | ₩18,673 | ₩19,020 | +0.28% | 212.2만 |
|---|
| 2026.03.17 | ₩18,113 | ₩18,953 | ₩18,113 | ₩18,620 | +2.80% | 207.5만 |
|---|
| 2026.03.16 | ₩18,420 | ₩18,546 | ₩17,979 | ₩18,179 | -1.30% | 170.9만 |
|---|
| 2026.03.13 | ₩17,873 | ₩18,500 | ₩17,779 | ₩18,433 | +3.13% | 217.3만 |
|---|
| 2026.03.12 | ₩18,006 | ₩18,393 | ₩17,806 | ₩18,046 | +0.22% | 219만 |
|---|
| 2026.03.11 | ₩17,206 | ₩17,993 | ₩17,172 | ₩17,913 | +4.11% | 225.9만 |
|---|
| 2026.03.10 | ₩17,806 | ₩18,006 | ₩17,199 | ₩17,259 | -3.07% | 266.5만 |
|---|
| 2026.03.09 | ₩18,113 | ₩18,259 | ₩17,446 | ₩17,633 | -2.65% | 250.7만 |
|---|
| 2026.03.06 | ₩17,993 | ₩18,139 | ₩17,459 | ₩17,699 | -1.63% | 253.7만 |
|---|
| 2026.03.05 | ₩17,259 | ₩17,846 | ₩17,179 | ₩17,659 | +2.32% | 279.8만 |
|---|
| 2026.03.04 | ₩17,099 | ₩17,513 | ₩16,886 | ₩17,392 | +1.72% | 166.2만 |
|---|
| 2026.03.03 | ₩17,459 | ₩18,073 | ₩16,819 | ₩17,459 | 0.00% | 244.4만 |
|---|
| 2026.03.02 | ₩17,126 | ₩17,606 | ₩16,512 | ₩17,206 | +0.47% | 318.2만 |
|---|
| 2026.02.27 | ₩15,579 | ₩16,379 | ₩15,452 | ₩16,339 | +4.88% | 296.2만 |
|---|
| 2026.02.26 | ₩14,752 | ₩15,485 | ₩14,472 | ₩15,432 | +4.61% | 285.5만 |
|---|
| 2026.02.25 | ₩15,418 | ₩16,405 | ₩14,892 | ₩15,112 | -1.99% | 652.4만 |
|---|
| 2026.02.24 | ₩17,766 | ₩17,779 | ₩17,286 | ₩17,513 | -1.43% | 127.4만 |
|---|
| 2026.02.23 | ₩18,019 | ₩18,386 | ₩17,453 | ₩17,526 | -2.74% | 172.1만 |
|---|
| 2026.02.20 | ₩18,259 | ₩18,473 | ₩17,771 | ₩18,019 | -1.31% | 180.9만 |
|---|
| 2026.02.19 | ₩17,859 | ₩18,279 | ₩17,833 | ₩18,259 | +2.24% | 214.2만 |
|---|
| 2026.02.18 | ₩17,219 | ₩17,719 | ₩17,199 | ₩17,513 | +1.70% | 256만 |
|---|
| 2026.02.17 | ₩17,659 | ₩17,926 | ₩16,686 | ₩16,846 | -4.61% | 227.3만 |
|---|
| 2026.02.13 | ₩16,752 | ₩17,499 | ₩16,752 | ₩17,499 | +4.46% | 136.9만 |
|---|
| 2026.02.12 | ₩17,819 | ₩17,819 | ₩16,426 | ₩16,806 | -5.69% | 212.5만 |
|---|
| 2026.02.11 | ₩17,179 | ₩17,873 | ₩17,179 | ₩17,859 | +3.96% | 177.6만 |
|---|
| 2026.02.10 | ₩17,219 | ₩17,272 | ₩16,832 | ₩17,059 | -0.93% | 125.9만 |
|---|
| 2026.02.09 | ₩16,939 | ₩17,266 | ₩16,819 | ₩17,232 | +1.73% | 128.4만 |
|---|
| 2026.02.06 | ₩16,179 | ₩16,966 | ₩16,171 | ₩16,952 | +4.78% | 233.9만 |
|---|
| 2026.02.05 | ₩16,179 | ₩16,459 | ₩15,739 | ₩15,992 | -1.15% | 196.4만 |
|---|
| 2026.02.04 | ₩16,005 | ₩16,432 | ₩15,992 | ₩16,432 | +2.67% | 231.4만 |
|---|
| 2026.02.03 | ₩15,485 | ₩15,952 | ₩15,365 | ₩15,952 | +3.01% | 198.1만 |
|---|
| 2026.02.02 | ₩15,298 | ₩15,792 | ₩15,218 | ₩15,499 | +1.31% | 210.8만 |
|---|
| 2026.01.30 | ₩15,912 | ₩16,325 | ₩15,625 | ₩15,899 | -0.08% | 249.5만 |
|---|
| 2026.01.29 | ₩16,339 | ₩16,499 | ₩15,972 | ₩16,125 | -1.31% | 323.2만 |
|---|
| 2026.01.28 | ₩15,819 | ₩15,959 | ₩15,392 | ₩15,725 | -0.59% | 213.2만 |
|---|
| 2026.01.27 | ₩15,485 | ₩15,872 | ₩15,459 | ₩15,645 | +1.03% | 169만 |
|---|
| 2026.01.26 | ₩15,565 | ₩15,592 | ₩15,072 | ₩15,378 | -1.20% | 257.4만 |
|---|
| 2026.01.23 | ₩15,639 | ₩16,272 | ₩15,232 | ₩15,312 | -2.09% | 191.9만 |
|---|
| 2026.01.22 | ₩15,085 | ₩15,312 | ₩14,772 | ₩15,005 | -0.53% | 180.5만 |
|---|
| 2026.01.21 | ₩15,178 | ₩15,699 | ₩15,085 | ₩15,232 | +0.35% | 268.6만 |
|---|
| 2026.01.20 | ₩15,245 | ₩15,418 | ₩14,738 | ₩14,818 | -2.80% | 184.4만 |
|---|
| 2026.01.16 | ₩15,445 | ₩15,685 | ₩15,145 | ₩15,178 | -1.73% | 136.8만 |
|---|
| 2026.01.15 | ₩15,632 | ₩15,912 | ₩15,365 | ₩15,512 | -0.77% | 164.3만 |
|---|
| 2026.01.14 | ₩15,405 | ₩16,432 | ₩15,405 | ₩15,965 | +3.64% | 276만 |
|---|
| 2026.01.13 | ₩14,792 | ₩15,445 | ₩14,758 | ₩15,285 | +3.34% | 236.4만 |
|---|
| 2026.01.12 | ₩14,472 | ₩14,685 | ₩14,338 | ₩14,565 | +0.65% | 102.9만 |
|---|
| 2026.01.09 | ₩14,565 | ₩14,765 | ₩14,325 | ₩14,458 | -0.73% | 122.9만 |
|---|
| 2026.01.08 | ₩13,978 | ₩14,718 | ₩13,978 | ₩14,538 | +4.01% | 150.9만 |
|---|
| 2026.01.07 | ₩14,045 | ₩14,138 | ₩13,774 | ₩13,925 | -0.85% | 127.2만 |
|---|
| 2026.01.06 | ₩14,218 | ₩14,298 | ₩13,971 | ₩14,071 | -1.03% | 154.3만 |
|---|
| 2026.01.05 | ₩15,365 | ₩15,418 | ₩14,051 | ₩14,218 | -7.47% | 184.6만 |
|---|
| 2026.01.02 | ₩14,618 | ₩15,065 | ₩14,465 | ₩15,005 | +2.65% | 131.4만 |
|---|
| 2025.12.31 | ₩15,018 | ₩15,018 | ₩14,572 | ₩14,698 | -2.13% | 120.6만 |
|---|
| 2025.12.30 | ₩14,978 | ₩15,089 | ₩14,898 | ₩14,938 | -0.27% | 122.6만 |
|---|
| 2025.12.29 | ₩14,645 | ₩14,905 | ₩14,630 | ₩14,792 | +1.00% | 147.4만 |
|---|
| 2025.12.26 | ₩14,618 | ₩14,770 | ₩14,378 | ₩14,538 | -0.55% | 71.3만 |
|---|
| 2025.12.24 | ₩14,738 | ₩14,792 | ₩14,541 | ₩14,698 | -0.27% | 52.9만 |
|---|
| 2025.12.23 | ₩14,938 | ₩15,020 | ₩14,732 | ₩14,898 | -0.27% | 301.3만 |
|---|
| 2025.12.22 | ₩14,792 | ₩15,192 | ₩14,792 | ₩14,898 | +0.72% | 141.7만 |
|---|
| 2025.12.19 | ₩14,552 | ₩14,932 | ₩14,485 | ₩14,578 | +0.18% | 507.8만 |
|---|
| 2025.12.18 | ₩14,912 | ₩14,958 | ₩14,405 | ₩14,472 | -2.95% | 231.6만 |
|---|
| 2025.12.17 | ₩14,418 | ₩14,972 | ₩14,351 | ₩14,952 | +3.70% | 206.9만 |
|---|
| 2025.12.16 | ₩14,685 | ₩14,712 | ₩14,191 | ₩14,218 | -3.18% | 247.9만 |
|---|
| 2025.12.15 | ₩15,258 | ₩15,258 | ₩14,718 | ₩14,992 | -1.75% | 232.4만 |
|---|
| 2025.12.12 | ₩15,499 | ₩15,712 | ₩15,078 | ₩15,178 | -2.07% | 168.5만 |
|---|
| 2025.12.11 | ₩15,685 | ₩15,912 | ₩15,252 | ₩15,352 | -2.13% | 194.7만 |
|---|
| 2025.12.10 | ₩15,792 | ₩15,952 | ₩15,385 | ₩15,925 | +0.84% | 323.4만 |
|---|
| 2025.12.09 | ₩15,472 | ₩15,859 | ₩15,472 | ₩15,805 | +2.16% | 199.5만 |
|---|
| 2025.12.08 | ₩15,699 | ₩15,845 | ₩15,398 | ₩15,459 | -1.53% | 230.4만 |
|---|
| 2025.12.05 | ₩15,859 | ₩16,265 | ₩15,699 | ₩15,805 | -0.34% | 176.4만 |
|---|
| 2025.12.04 | ₩15,832 | ₩15,912 | ₩15,645 | ₩15,712 | -0.76% | 177.7만 |
|---|
| 2025.12.03 | ₩15,138 | ₩15,905 | ₩15,138 | ₩15,712 | +3.79% | 252.7만 |
|---|
| 2025.12.02 | ₩15,152 | ₩15,218 | ₩14,765 | ₩15,032 | -0.79% | 119.5만 |
|---|
| 2025.12.01 | ₩15,285 | ₩15,519 | ₩15,072 | ₩15,165 | -0.79% | 155.1만 |
|---|
| 2025.11.28 | ₩15,072 | ₩15,499 | ₩15,032 | ₩15,285 | +1.42% | 82.6만 |
|---|
| 2025.11.26 | ₩15,218 | ₩15,519 | ₩15,098 | ₩15,112 | -0.70% | 225.7만 |
|---|
| 2025.11.25 | ₩14,845 | ₩15,272 | ₩14,705 | ₩15,218 | +2.52% | 259.1만 |
|---|
| 2025.11.24 | ₩14,632 | ₩15,085 | ₩14,438 | ₩15,005 | +2.55% | 287.1만 |
|---|
| 2025.11.21 | ₩14,231 | ₩14,772 | ₩14,045 | ₩14,658 | +3.00% | 249.4만 |
|---|
| 2025.11.20 | ₩14,472 | ₩15,078 | ₩14,258 | ₩14,298 | -1.20% | 374.8만 |
|---|
| 2025.11.19 | ₩13,778 | ₩14,358 | ₩13,538 | ₩14,311 | +3.87% | 209.6만 |
|---|
| 2025.11.18 | ₩13,725 | ₩14,405 | ₩13,645 | ₩14,231 | +3.69% | 189.7만 |
|---|
| 2025.11.17 | ₩14,498 | ₩14,520 | ₩13,738 | ₩13,871 | -4.32% | 188.2만 |
|---|
| 2025.11.14 | ₩13,871 | ₩14,538 | ₩13,791 | ₩14,458 | +4.23% | 220.6만 |
|---|
| 2025.11.13 | ₩13,911 | ₩14,238 | ₩13,874 | ₩14,071 | +1.15% | 302만 |
|---|
| 2025.11.12 | ₩14,191 | ₩14,378 | ₩13,831 | ₩13,858 | -2.35% | 198.8만 |
|---|
| 2025.11.11 | ₩13,951 | ₩14,418 | ₩13,938 | ₩14,218 | +1.91% | 272.2만 |
|---|
| 2025.11.10 | ₩13,938 | ₩14,005 | ₩13,618 | ₩13,765 | -1.24% | 165만 |
|---|
| 2025.11.07 | ₩13,004 | ₩13,845 | ₩12,858 | ₩13,845 | +6.46% | 285.9만 |
|---|
| 2025.11.06 | ₩12,524 | ₩13,351 | ₩12,471 | ₩13,044 | +4.15% | 242.9만 |
|---|
| 2025.11.05 | ₩12,644 | ₩13,011 | ₩12,644 | ₩12,751 | +0.84% | 177만 |
|---|
| 2025.11.04 | ₩12,884 | ₩12,884 | ₩12,624 | ₩12,751 | -1.04% | 124.2만 |
|---|
| 2025.11.03 | ₩12,991 | ₩13,164 | ₩12,711 | ₩13,164 | +1.33% | 143.2만 |
|---|
| 2025.10.31 | ₩12,938 | ₩13,224 | ₩12,871 | ₩13,084 | +1.13% | 177.5만 |
|---|
| 2025.10.30 | ₩12,698 | ₩13,123 | ₩12,624 | ₩12,911 | +1.68% | 136.4만 |
|---|
| 2025.10.29 | ₩12,711 | ₩12,978 | ₩12,618 | ₩12,764 | +0.42% | 135.2만 |
|---|
| 2025.10.28 | ₩12,778 | ₩12,951 | ₩12,578 | ₩12,671 | -0.84% | 136.4만 |
|---|
| 2025.10.27 | ₩13,138 | ₩13,184 | ₩12,911 | ₩12,991 | -1.12% | 168.9만 |
|---|
| 2025.10.24 | ₩13,271 | ₩13,364 | ₩12,951 | ₩13,018 | -1.91% | 115.2만 |
|---|
| 2025.10.23 | ₩12,818 | ₩13,344 | ₩12,764 | ₩13,231 | +3.23% | 211.2만 |
|---|
| 2025.10.22 | ₩12,204 | ₩12,431 | ₩11,964 | ₩12,364 | +1.31% | 186.7만 |
|---|
| 2025.10.21 | ₩12,191 | ₩12,324 | ₩11,964 | ₩12,071 | -0.98% | 151.7만 |
|---|
| 2025.10.20 | ₩12,231 | ₩12,458 | ₩12,057 | ₩12,151 | -0.65% | 130.8만 |
|---|
| 2025.10.17 | ₩12,151 | ₩12,324 | ₩11,977 | ₩12,177 | +0.22% | 140.7만 |
|---|
| 2025.10.16 | ₩12,524 | ₩12,578 | ₩11,957 | ₩12,151 | -2.98% | 142.9만 |
|---|
| 2025.10.15 | ₩12,591 | ₩12,724 | ₩12,371 | ₩12,498 | -0.74% | 142.4만 |
|---|
| 2025.10.14 | ₩12,337 | ₩12,604 | ₩12,324 | ₩12,404 | +0.54% | 163.3만 |
|---|
| 2025.10.13 | ₩12,351 | ₩12,744 | ₩12,071 | ₩12,698 | +2.81% | 180.1만 |
|---|
| 2025.10.10 | ₩12,671 | ₩12,891 | ₩12,071 | ₩12,084 | -4.63% | 190.2만 |
|---|
| 2025.10.09 | ₩13,431 | ₩13,751 | ₩12,898 | ₩12,911 | -3.87% | 145.5만 |
|---|
| 2025.10.08 | ₩13,418 | ₩13,711 | ₩13,278 | ₩13,485 | +0.50% | 149.6만 |
|---|
| 2025.10.07 | ₩13,565 | ₩13,611 | ₩13,158 | ₩13,445 | -0.88% | 144만 |
|---|
| 2025.10.06 | ₩13,431 | ₩13,805 | ₩13,338 | ₩13,658 | +1.69% | 146만 |
|---|
| 2025.10.03 | ₩12,711 | ₩13,338 | ₩12,708 | ₩13,124 | +3.25% | 163만 |
|---|
| 2025.10.02 | ₩12,884 | ₩13,031 | ₩12,551 | ₩12,604 | -2.17% | 155.9만 |
|---|
| 2025.10.01 | ₩12,618 | ₩13,024 | ₩12,598 | ₩12,964 | +2.75% | 176.2만 |
|---|
| 2025.09.30 | ₩12,711 | ₩12,838 | ₩12,471 | ₩12,791 | +0.63% | 173.7만 |
|---|
| 2025.09.29 | ₩13,485 | ₩13,575 | ₩12,864 | ₩12,938 | -4.06% | 149.1만 |
|---|
| 2025.09.26 | ₩13,338 | ₩13,825 | ₩13,338 | ₩13,658 | +2.40% | 188.1만 |
|---|
| 2025.09.25 | ₩13,244 | ₩13,424 | ₩13,124 | ₩13,404 | +1.21% | 162.7만 |
|---|
| 2025.09.24 | ₩13,098 | ₩13,671 | ₩13,071 | ₩13,338 | +1.83% | 308.4만 |
|---|
| 2025.09.23 | ₩12,484 | ₩13,058 | ₩12,484 | ₩12,911 | +3.42% | 273.9만 |
|---|
| 2025.09.22 | ₩11,884 | ₩12,491 | ₩11,831 | ₩12,458 | +4.83% | 269.4만 |
|---|
| 2025.09.19 | ₩12,658 | ₩12,678 | ₩11,911 | ₩11,911 | -5.90% | 526.4만 |
|---|
| 2025.09.18 | ₩12,884 | ₩12,891 | ₩12,618 | ₩12,684 | -1.55% | 169.9만 |
|---|
| 2025.09.17 | ₩12,764 | ₩13,058 | ₩12,604 | ₩12,738 | -0.21% | 175.7만 |
|---|
| 2025.09.16 | ₩12,858 | ₩13,051 | ₩12,758 | ₩12,858 | 0.00% | 243만 |
|---|
| 2025.09.15 | ₩12,511 | ₩12,884 | ₩12,357 | ₩12,684 | +1.39% | 196.1만 |
|---|
| 2025.09.12 | ₩13,071 | ₩13,204 | ₩12,804 | ₩12,804 | -2.04% | 184.5만 |
|---|
| 2025.09.11 | ₩12,964 | ₩13,084 | ₩12,838 | ₩13,018 | +0.41% | 185.4만 |
|---|
| 2025.09.10 | ₩12,711 | ₩13,151 | ₩12,644 | ₩13,151 | +3.46% | 248만 |
|---|
| 2025.09.09 | ₩12,671 | ₩12,918 | ₩12,644 | ₩12,698 | +0.21% | 134.1만 |
|---|
| 2025.09.08 | ₩12,658 | ₩12,804 | ₩12,484 | ₩12,591 | -0.53% | 188.3만 |
|---|
| 2025.09.05 | ₩12,724 | ₩12,998 | ₩12,458 | ₩12,631 | -0.73% | 221.7만 |
|---|
| 2025.09.04 | ₩12,671 | ₩12,984 | ₩12,584 | ₩12,938 | +2.11% | 183.6만 |
|---|
| 2025.09.03 | ₩13,031 | ₩13,244 | ₩12,778 | ₩12,804 | -1.74% | 258.7만 |
|---|
| 2025.09.02 | ₩13,191 | ₩13,311 | ₩13,031 | ₩13,311 | +0.91% | 237.1만 |
|---|
| 2025.08.29 | ₩13,098 | ₩13,287 | ₩13,051 | ₩13,178 | +0.61% | 268.1만 |
|---|
| 2025.08.28 | ₩12,738 | ₩13,138 | ₩12,651 | ₩13,111 | +2.93% | 242.2만 |
|---|
| 2025.08.27 | ₩12,924 | ₩13,164 | ₩12,738 | ₩12,738 | -1.44% | 225만 |
|---|