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 | ₩22,563 | ₩23,004 | ₩22,323 | ₩22,430 | -0.59% | 509.3만 |
| 2026.10.08 | ₩22,857 | ₩22,861 | ₩22,457 | ₩22,630 | -0.99% | 451만 |
| 2026.10.06 | — | — | — | ₩22,376 | — | — |
| 2026.10.05 | ₩22,176 | ₩23,097 | ₩22,003 | ₩22,710 | +2.41% | 192.3만 |
| 2026.10.02 | ₩21,976 | ₩22,430 | ₩21,896 | ₩22,403 | +1.94% | 133.7만 |
| 2026.09.30 | — | — | — | ₩21,802 | — | — |
| 2026.09.28 | — | — | — | ₩21,976 | — | — |
| 2026.09.25 | ₩22,163 | ₩22,383 | ₩21,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.78% |
| 227.9만 |
| 2026.09.24 | — | — | — | ₩22,724 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩22,109 | — | — |
|---|
| 2026.09.21 | ₩22,283 | ₩22,319 | ₩21,702 | ₩21,923 | -1.62% | 165.6만 |
|---|
| 2026.09.18 | ₩22,830 | ₩22,964 | ₩22,390 | ₩22,710 | -0.53% | 512.1만 |
|---|
| 2026.09.17 | ₩22,951 | ₩23,418 | ₩22,790 | ₩22,897 | -0.23% | 125.5만 |
|---|
| 2026.09.16 | — | — | — | ₩23,258 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩24,473 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩23,578 | — | — |
|---|
| 2026.08.27 | ₩22,176 | ₩22,704 | ₩21,856 | ₩22,376 | +0.90% | 94만 |
|---|
| 2026.08.26 | ₩21,562 | ₩22,363 | ₩21,335 | ₩22,323 | +3.53% | 151.1만 |
|---|
| 2026.08.25 | ₩22,016 | ₩22,577 | ₩21,896 | ₩22,029 | +0.06% | 137.9만 |
|---|
| 2026.08.24 | ₩23,017 | ₩23,144 | ₩22,310 | ₩22,603 | -1.80% | 161.9만 |
|---|
| 2026.08.21 | ₩23,872 | ₩24,045 | ₩23,104 | ₩23,324 | -2.29% | 166.9만 |
|---|
| 2026.08.20 | ₩23,551 | ₩24,619 | ₩23,231 | ₩23,698 | +0.62% | 259.5만 |
|---|
| 2026.08.19 | ₩22,216 | ₩23,004 | ₩22,083 | ₩22,924 | +3.19% | 191.4만 |
|---|
| 2026.08.18 | ₩22,363 | ₩22,563 | ₩21,709 | ₩21,842 | -2.33% | 160.5만 |
|---|
| 2026.08.17 | ₩21,202 | ₩21,923 | ₩21,088 | ₩21,909 | +3.34% | 141.5만 |
|---|
| 2026.08.14 | ₩20,868 | ₩21,362 | ₩20,641 | ₩21,055 | +0.90% | 138.2만 |
|---|
| 2026.08.13 | ₩20,307 | ₩20,641 | ₩20,107 | ₩20,627 | +1.58% | 126.6만 |
|---|
| 2026.08.12 | ₩20,708 | ₩21,001 | ₩20,481 | ₩20,694 | -0.06% | 162.3만 |
|---|
| 2026.08.11 | ₩20,668 | ₩21,161 | ₩20,574 | ₩20,788 | +0.58% | 185.9만 |
|---|
| 2026.08.10 | ₩19,599 | ₩20,901 | ₩19,559 | ₩20,814 | +6.20% | 192.7만 |
|---|
| 2026.08.07 | ₩18,585 | ₩19,639 | ₩18,558 | ₩19,199 | +3.30% | 158.7만 |
|---|
| 2026.08.06 | ₩19,306 | ₩19,626 | ₩18,738 | ₩18,798 | -2.63% | 226만 |
|---|
| 2026.08.05 | ₩19,613 | ₩19,866 | ₩18,665 | ₩18,932 | -3.47% | 437.9만 |
|---|
| 2026.08.04 | ₩19,306 | ₩19,439 | ₩18,985 | ₩19,052 | -1.31% | 253.9만 |
|---|
| 2026.08.03 | ₩19,453 | ₩20,167 | ₩19,332 | ₩19,853 | +2.06% | 169.7만 |
|---|
| 2026.07.31 | ₩19,533 | ₩20,280 | ₩19,426 | ₩20,267 | +3.76% | 170.4만 |
|---|
| 2026.07.30 | ₩18,598 | ₩19,533 | ₩18,598 | ₩19,493 | +4.81% | 345.6만 |
|---|
| 2026.07.29 | ₩19,079 | ₩19,159 | ₩18,571 | ₩19,025 | -0.28% | 198.6만 |
|---|
| 2026.07.28 | ₩19,052 | ₩19,212 | ₩18,024 | ₩18,251 | -4.20% | 192.6만 |
|---|
| 2026.07.27 | ₩19,279 | ₩19,800 | ₩18,812 | ₩18,865 | -2.15% | 195.4만 |
|---|
| 2026.07.24 | ₩20,227 | ₩20,587 | ₩19,866 | ₩19,933 | -1.45% | 129.6만 |
|---|
| 2026.07.23 | ₩20,948 | ₩21,161 | ₩20,360 | ₩20,374 | -2.74% | 205.7만 |
|---|
| 2026.07.22 | ₩20,067 | ₩20,554 | ₩20,067 | ₩20,387 | +1.60% | 200.9만 |
|---|
| 2026.07.21 | ₩18,945 | ₩19,800 | ₩18,945 | ₩19,720 | +4.09% | 205만 |
|---|
| 2026.07.20 | ₩19,680 | ₩19,680 | ₩18,959 | ₩18,985 | -3.53% | 200.4만 |
|---|
| 2026.07.17 | ₩19,279 | ₩19,987 | ₩19,279 | ₩19,920 | +3.32% | 197.3만 |
|---|
| 2026.07.16 | ₩18,478 | ₩19,119 | ₩18,358 | ₩18,852 | +2.02% | 165.1만 |
|---|
| 2026.07.15 | ₩18,972 | ₩19,119 | ₩18,224 | ₩18,665 | -1.62% | 132.6만 |
|---|
| 2026.07.14 | ₩19,186 | ₩19,493 | ₩18,838 | ₩18,905 | -1.46% | 144.3만 |
|---|
| 2026.07.13 | ₩18,505 | ₩19,232 | ₩18,291 | ₩18,999 | +2.67% | 276.3만 |
|---|
| 2026.07.10 | ₩18,398 | ₩18,465 | ₩17,797 | ₩18,024 | -2.03% | 144.9만 |
|---|
| 2026.07.09 | ₩18,758 | ₩18,758 | ₩18,144 | ₩18,331 | -2.28% | 163.1만 |
|---|
| 2026.07.08 | ₩18,531 | ₩19,206 | ₩18,451 | ₩18,999 | +2.52% | 267.5만 |
|---|
| 2026.07.07 | ₩17,850 | ₩18,411 | ₩17,664 | ₩18,144 | +1.65% | 163.5만 |
|---|
| 2026.07.06 | ₩17,931 | ₩18,091 | ₩17,610 | ₩17,623 | -1.71% | 148.8만 |
|---|
| 2026.07.02 | ₩18,091 | ₩18,478 | ₩17,830 | ₩18,144 | +0.30% | 233.6만 |
|---|
| 2026.07.01 | ₩18,364 | ₩18,919 | ₩17,816 | ₩17,984 | -2.07% | 302.8만 |
|---|
| 2026.06.30 | ₩18,024 | ₩18,171 | ₩17,143 | ₩17,236 | -4.37% | 160.7만 |
|---|
| 2026.06.29 | ₩17,677 | ₩18,137 | ₩17,677 | ₩17,837 | +0.91% | 167.5만 |
|---|
| 2026.06.26 | ₩18,077 | ₩18,371 | ₩17,597 | ₩17,784 | -1.62% | 526.9만 |
|---|
| 2026.06.25 | ₩18,144 | ₩18,491 | ₩17,951 | ₩18,318 | +0.96% | 183.8만 |
|---|
| 2026.06.24 | ₩18,037 | ₩18,531 | ₩17,924 | ₩18,304 | +1.48% | 179.8만 |
|---|
| 2026.06.23 | ₩18,531 | ₩18,905 | ₩18,518 | ₩18,638 | +0.58% | 150.3만 |
|---|
| 2026.06.22 | ₩18,585 | ₩18,778 | ₩18,384 | ₩18,772 | +1.01% | 207.4만 |
|---|
| 2026.06.18 | ₩18,638 | ₩18,638 | ₩17,830 | ₩18,384 | -1.36% | 361.4만 |
|---|
| 2026.06.17 | ₩18,478 | ₩18,959 | ₩18,324 | ₩18,678 | +1.08% | 376.8만 |
|---|
| 2026.06.16 | ₩18,171 | ₩18,625 | ₩18,171 | ₩18,425 | +1.40% | 195.7만 |
|---|
| 2026.06.15 | ₩18,692 | ₩19,079 | ₩18,478 | ₩18,505 | -1.00% | 191.5만 |
|---|
| 2026.06.12 | ₩19,399 | ₩20,374 | ₩19,399 | ₩19,973 | +2.96% | 96.1만 |
|---|
| 2026.06.11 | ₩20,935 | ₩20,935 | ₩19,653 | ₩19,760 | -5.61% | 146.5만 |
|---|
| 2026.06.10 | ₩19,853 | ₩21,028 | ₩19,760 | ₩20,534 | +3.43% | 168.8만 |
|---|
| 2026.06.09 | ₩19,693 | ₩19,813 | ₩19,125 | ₩19,693 | 0.00% | 162.5만 |
|---|
| 2026.06.08 | ₩19,613 | ₩20,113 | ₩19,599 | ₩19,960 | +1.77% | 147.1만 |
|---|
| 2026.06.05 | ₩20,387 | ₩20,387 | ₩19,212 | ₩19,279 | -5.44% | 128.4만 |
|---|
| 2026.06.04 | ₩20,067 | ₩20,574 | ₩19,993 | ₩20,427 | +1.80% | 166.2만 |
|---|
| 2026.06.03 | ₩20,080 | ₩20,614 | ₩19,786 | ₩20,267 | +0.93% | 128.6만 |
|---|
| 2026.06.02 | ₩19,973 | ₩20,040 | ₩19,639 | ₩19,973 | 0.00% | 163.2만 |
|---|
| 2026.06.01 | ₩20,187 | ₩20,494 | ₩19,866 | ₩19,866 | -1.59% | 159.6만 |
|---|
| 2026.05.29 | ₩19,506 | ₩19,773 | ₩19,186 | ₩19,586 | +0.41% | 185만 |
|---|
| 2026.05.28 | ₩19,639 | ₩19,753 | ₩19,292 | ₩19,680 | +0.20% | 153만 |
|---|
| 2026.05.27 | ₩19,159 | ₩19,613 | ₩19,012 | ₩19,199 | +0.21% | 169.5만 |
|---|
| 2026.05.26 | ₩20,948 | ₩21,095 | ₩19,746 | ₩19,760 | -5.67% | 206.5만 |
|---|
| 2026.05.22 | ₩21,202 | ₩21,582 | ₩21,013 | ₩21,415 | +1.01% | 128.5만 |
|---|
| 2026.05.21 | ₩22,149 | ₩22,149 | ₩20,601 | ₩21,202 | -4.28% | 295.7만 |
|---|
| 2026.05.20 | ₩22,056 | ₩22,764 | ₩21,469 | ₩21,629 | -1.94% | 319.1만 |
|---|
| 2026.05.19 | ₩22,029 | ₩22,176 | ₩21,342 | ₩22,149 | +0.55% | 198.6만 |
|---|
| 2026.05.18 | ₩21,629 | ₩21,988 | ₩21,470 | ₩21,682 | +0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩21,081 | ₩21,896 | ₩20,914 | ₩21,882 | +3.80% | 196.3만 |
|---|
| 2026.05.14 | ₩20,240 | ₩20,701 | ₩20,120 | ₩20,601 | +1.78% | 141.4만 |
|---|
| 2026.05.13 | ₩20,494 | ₩20,561 | ₩20,027 | ₩20,441 | -0.26% | 189.7만 |
|---|
| 2026.05.12 | ₩20,721 | ₩20,721 | ₩20,254 | ₩20,494 | -1.10% | 130.4만 |
|---|
| 2026.05.11 | ₩20,400 | ₩20,627 | ₩20,027 | ₩20,467 | +0.33% | 152.9만 |
|---|
| 2026.05.08 | ₩19,853 | ₩20,153 | ₩19,359 | ₩20,013 | +0.81% | 144.3만 |
|---|
| 2026.05.07 | ₩19,559 | ₩20,033 | ₩19,159 | ₩19,920 | +1.84% | 254.8만 |
|---|
| 2026.05.06 | ₩20,027 | ₩20,894 | ₩19,840 | ₩20,093 | +0.33% | 259.4만 |
|---|
| 2026.05.05 | ₩21,455 | ₩21,729 | ₩21,228 | ₩21,242 | -1.00% | 196.3만 |
|---|
| 2026.05.04 | ₩20,935 | ₩21,682 | ₩20,714 | ₩21,629 | +3.32% | 182.1만 |
|---|
| 2026.05.01 | ₩21,055 | ₩21,141 | ₩20,160 | ₩20,774 | -1.33% | 140.6만 |
|---|
| 2026.04.30 | ₩20,774 | ₩21,315 | ₩20,694 | ₩21,255 | +2.31% | 207.5만 |
|---|
| 2026.04.29 | ₩21,161 | ₩21,408 | ₩20,654 | ₩21,348 | +0.88% | 149.9만 |
|---|
| 2026.04.28 | ₩20,788 | ₩21,549 | ₩20,374 | ₩20,708 | -0.39% | 116.8만 |
|---|
| 2026.04.27 | ₩20,160 | ₩20,547 | ₩20,153 | ₩20,267 | +0.53% | 88.3만 |
|---|
| 2026.04.24 | ₩20,133 | ₩20,187 | ₩19,720 | ₩19,893 | -1.19% | 88.8만 |
|---|
| 2026.04.23 | ₩19,960 | ₩20,494 | ₩19,880 | ₩20,334 | +1.87% | 163.9만 |
|---|
| 2026.04.22 | ₩19,626 | ₩19,933 | ₩19,479 | ₩19,906 | +1.43% | 130.9만 |
|---|
| 2026.04.21 | ₩18,665 | ₩19,573 | ₩18,384 | ₩19,439 | +4.15% | 195.2만 |
|---|
| 2026.04.20 | ₩18,318 | ₩18,665 | ₩18,024 | ₩18,478 | +0.87% | 171.3만 |
|---|
| 2026.04.17 | ₩18,518 | ₩18,518 | ₩16,649 | ₩18,024 | -2.67% | 280.6만 |
|---|
| 2026.04.16 | ₩19,226 | ₩19,760 | ₩19,186 | ₩19,706 | +2.50% | 188.9만 |
|---|
| 2026.04.15 | ₩18,972 | ₩19,346 | ₩18,838 | ₩19,186 | +1.13% | 144.8만 |
|---|
| 2026.04.14 | ₩19,906 | ₩19,947 | ₩18,772 | ₩19,039 | -4.36% | 195.2만 |
|---|
| 2026.04.13 | ₩19,866 | ₩20,400 | ₩19,720 | ₩20,200 | +1.68% | 227.2만 |
|---|
| 2026.04.10 | ₩19,132 | ₩19,760 | ₩19,132 | ₩19,399 | +1.40% | 157.7만 |
|---|
| 2026.04.09 | ₩20,000 | ₩20,067 | ₩19,079 | ₩19,399 | -3.00% | 210.3만 |
|---|
| 2026.04.08 | ₩19,159 | ₩19,973 | ₩18,291 | ₩19,920 | +3.97% | 303.7만 |
|---|
| 2026.04.07 | ₩21,362 | ₩22,016 | ₩21,340 | ₩21,575 | +1.00% | 226.1만 |
|---|
| 2026.04.06 | ₩20,561 | ₩21,308 | ₩20,561 | ₩21,242 | +3.31% | 242.5만 |
|---|
| 2026.04.02 | ₩21,101 | ₩21,348 | ₩20,374 | ₩20,894 | -0.98% | 334.3만 |
|---|
| 2026.04.01 | ₩20,441 | ₩20,828 | ₩19,559 | ₩19,933 | -2.48% | 373.9만 |
|---|
| 2026.03.31 | ₩21,629 | ₩21,909 | ₩20,227 | ₩21,041 | -2.72% | 431.8만 |
|---|
| 2026.03.30 | ₩22,563 | ₩22,646 | ₩21,622 | ₩21,789 | -3.43% | 351.8만 |
|---|
| 2026.03.27 | ₩22,430 | ₩22,577 | ₩21,916 | ₩22,123 | -1.37% | 357.7만 |
|---|
| 2026.03.26 | ₩22,029 | ₩22,704 | ₩21,943 | ₩22,096 | +0.30% | 380.6만 |
|---|
| 2026.03.25 | ₩20,507 | ₩21,749 | ₩20,507 | ₩21,736 | +5.99% | 398.1만 |
|---|
| 2026.03.24 | ₩20,521 | ₩21,175 | ₩20,467 | ₩20,894 | +1.82% | 231.8만 |
|---|
| 2026.03.23 | ₩19,826 | ₩20,514 | ₩19,506 | ₩20,214 | +1.95% | 251.9만 |
|---|
| 2026.03.20 | ₩19,800 | ₩20,961 | ₩19,573 | ₩20,668 | +4.38% | 754.9만 |
|---|
| 2026.03.19 | ₩19,346 | ₩19,813 | ₩19,292 | ₩19,533 | +0.97% | 333.7만 |
|---|
| 2026.03.18 | ₩18,985 | ₩19,159 | ₩18,692 | ₩19,039 | +0.28% | 212.2만 |
|---|
| 2026.03.17 | ₩18,131 | ₩18,972 | ₩18,131 | ₩18,638 | +2.80% | 207.5만 |
|---|
| 2026.03.16 | ₩18,438 | ₩18,565 | ₩17,997 | ₩18,198 | -1.30% | 170.9만 |
|---|
| 2026.03.13 | ₩17,890 | ₩18,518 | ₩17,797 | ₩18,451 | +3.13% | 217.3만 |
|---|
| 2026.03.12 | ₩18,024 | ₩18,411 | ₩17,824 | ₩18,064 | +0.22% | 219만 |
|---|
| 2026.03.11 | ₩17,223 | ₩18,011 | ₩17,190 | ₩17,931 | +4.11% | 225.9만 |
|---|
| 2026.03.10 | ₩17,824 | ₩18,024 | ₩17,216 | ₩17,276 | -3.07% | 266.5만 |
|---|
| 2026.03.09 | ₩18,131 | ₩18,278 | ₩17,463 | ₩17,650 | -2.65% | 250.7만 |
|---|
| 2026.03.06 | ₩18,011 | ₩18,157 | ₩17,477 | ₩17,717 | -1.63% | 253.7만 |
|---|
| 2026.03.05 | ₩17,276 | ₩17,864 | ₩17,196 | ₩17,677 | +2.32% | 279.8만 |
|---|
| 2026.03.04 | ₩17,116 | ₩17,530 | ₩16,902 | ₩17,410 | +1.72% | 166.2만 |
|---|
| 2026.03.03 | ₩17,477 | ₩18,091 | ₩16,836 | ₩17,477 | 0.00% | 244.4만 |
|---|
| 2026.03.02 | ₩17,143 | ₩17,623 | ₩16,529 | ₩17,223 | +0.47% | 318.2만 |
|---|
| 2026.02.27 | ₩15,594 | ₩16,395 | ₩15,467 | ₩16,355 | +4.88% | 296.2만 |
|---|
| 2026.02.26 | ₩14,766 | ₩15,501 | ₩14,486 | ₩15,447 | +4.61% | 285.5만 |
|---|
| 2026.02.25 | ₩15,434 | ₩16,422 | ₩14,907 | ₩15,127 | -1.99% | 652.4만 |
|---|
| 2026.02.24 | ₩17,784 | ₩17,797 | ₩17,303 | ₩17,530 | -1.43% | 127.4만 |
|---|
| 2026.02.23 | ₩18,037 | ₩18,404 | ₩17,470 | ₩17,543 | -2.74% | 172.1만 |
|---|
| 2026.02.20 | ₩18,278 | ₩18,491 | ₩17,789 | ₩18,037 | -1.31% | 180.9만 |
|---|
| 2026.02.19 | ₩17,877 | ₩18,298 | ₩17,850 | ₩18,278 | +2.24% | 214.2만 |
|---|
| 2026.02.18 | ₩17,236 | ₩17,737 | ₩17,216 | ₩17,530 | +1.70% | 256만 |
|---|
| 2026.02.17 | ₩17,677 | ₩17,944 | ₩16,702 | ₩16,862 | -4.61% | 227.3만 |
|---|
| 2026.02.13 | ₩16,769 | ₩17,517 | ₩16,769 | ₩17,517 | +4.46% | 136.9만 |
|---|
| 2026.02.12 | ₩17,837 | ₩17,837 | ₩16,442 | ₩16,822 | -5.69% | 212.5만 |
|---|
| 2026.02.11 | ₩17,196 | ₩17,890 | ₩17,196 | ₩17,877 | +3.96% | 177.6만 |
|---|
| 2026.02.10 | ₩17,236 | ₩17,290 | ₩16,849 | ₩17,076 | -0.93% | 125.9만 |
|---|
| 2026.02.09 | ₩16,956 | ₩17,283 | ₩16,836 | ₩17,250 | +1.73% | 128.4만 |
|---|
| 2026.02.06 | ₩16,195 | ₩16,983 | ₩16,187 | ₩16,969 | +4.78% | 233.9만 |
|---|
| 2026.02.05 | ₩16,195 | ₩16,475 | ₩15,754 | ₩16,008 | -1.15% | 196.4만 |
|---|
| 2026.02.04 | ₩16,021 | ₩16,449 | ₩16,008 | ₩16,449 | +2.67% | 231.4만 |
|---|
| 2026.02.03 | ₩15,501 | ₩15,968 | ₩15,380 | ₩15,968 | +3.01% | 198.1만 |
|---|
| 2026.02.02 | ₩15,314 | ₩15,808 | ₩15,234 | ₩15,514 | +1.31% | 210.8만 |
|---|
| 2026.01.30 | ₩15,928 | ₩16,342 | ₩15,641 | ₩15,915 | -0.08% | 249.5만 |
|---|
| 2026.01.29 | ₩16,355 | ₩16,515 | ₩15,988 | ₩16,141 | -1.31% | 323.2만 |
|---|
| 2026.01.28 | ₩15,834 | ₩15,975 | ₩15,407 | ₩15,741 | -0.59% | 213.2만 |
|---|
| 2026.01.27 | ₩15,501 | ₩15,888 | ₩15,474 | ₩15,661 | +1.03% | 169만 |
|---|
| 2026.01.26 | ₩15,581 | ₩15,607 | ₩15,087 | ₩15,394 | -1.20% | 257.4만 |
|---|
| 2026.01.23 | ₩15,654 | ₩16,288 | ₩15,247 | ₩15,327 | -2.09% | 191.9만 |
|---|
| 2026.01.22 | ₩15,100 | ₩15,327 | ₩14,786 | ₩15,020 | -0.53% | 180.5만 |
|---|
| 2026.01.21 | ₩15,194 | ₩15,714 | ₩15,100 | ₩15,247 | +0.35% | 268.6만 |
|---|
| 2026.01.20 | ₩15,260 | ₩15,434 | ₩14,753 | ₩14,833 | -2.80% | 184.4만 |
|---|
| 2026.01.16 | ₩15,461 | ₩15,701 | ₩15,160 | ₩15,194 | -1.73% | 136.8만 |
|---|
| 2026.01.15 | ₩15,647 | ₩15,928 | ₩15,380 | ₩15,527 | -0.77% | 164.3만 |
|---|
| 2026.01.14 | ₩15,421 | ₩16,449 | ₩15,421 | ₩15,981 | +3.64% | 276만 |
|---|
| 2026.01.13 | ₩14,806 | ₩15,461 | ₩14,773 | ₩15,300 | +3.34% | 236.4만 |
|---|
| 2026.01.12 | ₩14,486 | ₩14,700 | ₩14,352 | ₩14,579 | +0.65% | 102.9만 |
|---|
| 2026.01.09 | ₩14,579 | ₩14,780 | ₩14,339 | ₩14,473 | -0.73% | 122.9만 |
|---|
| 2026.01.08 | ₩13,992 | ₩14,733 | ₩13,992 | ₩14,553 | +4.01% | 150.9만 |
|---|
| 2026.01.07 | ₩14,059 | ₩14,152 | ₩13,788 | ₩13,939 | -0.85% | 127.2만 |
|---|
| 2026.01.06 | ₩14,232 | ₩14,312 | ₩13,985 | ₩14,085 | -1.03% | 154.3만 |
|---|
| 2026.01.05 | ₩15,380 | ₩15,434 | ₩14,065 | ₩14,232 | -7.47% | 184.6만 |
|---|
| 2026.01.02 | ₩14,633 | ₩15,080 | ₩14,479 | ₩15,020 | +2.65% | 131.4만 |
|---|
| 2025.12.31 | ₩15,033 | ₩15,033 | ₩14,586 | ₩14,713 | -2.13% | 120.6만 |
|---|
| 2025.12.30 | ₩14,993 | ₩15,104 | ₩14,913 | ₩14,953 | -0.27% | 122.6만 |
|---|
| 2025.12.29 | ₩14,660 | ₩14,920 | ₩14,645 | ₩14,806 | +1.00% | 147.4만 |
|---|
| 2025.12.26 | ₩14,633 | ₩14,785 | ₩14,392 | ₩14,553 | -0.55% | 71.3만 |
|---|
| 2025.12.24 | ₩14,753 | ₩14,806 | ₩14,555 | ₩14,713 | -0.27% | 52.9만 |
|---|
| 2025.12.23 | ₩14,953 | ₩15,035 | ₩14,746 | ₩14,913 | -0.27% | 301.3만 |
|---|
| 2025.12.22 | ₩14,806 | ₩15,207 | ₩14,806 | ₩14,913 | +0.72% | 141.7만 |
|---|
| 2025.12.19 | ₩14,566 | ₩14,947 | ₩14,499 | ₩14,593 | +0.18% | 507.8만 |
|---|
| 2025.12.18 | ₩14,927 | ₩14,973 | ₩14,419 | ₩14,486 | -2.95% | 231.6만 |
|---|
| 2025.12.17 | ₩14,433 | ₩14,987 | ₩14,366 | ₩14,967 | +3.70% | 206.9만 |
|---|
| 2025.12.16 | ₩14,700 | ₩14,726 | ₩14,206 | ₩14,232 | -3.18% | 247.9만 |
|---|
| 2025.12.15 | ₩15,274 | ₩15,274 | ₩14,733 | ₩15,007 | -1.75% | 232.4만 |
|---|
| 2025.12.12 | ₩15,514 | ₩15,728 | ₩15,093 | ₩15,194 | -2.07% | 168.5만 |
|---|
| 2025.12.11 | ₩15,701 | ₩15,928 | ₩15,267 | ₩15,367 | -2.13% | 194.7만 |
|---|
| 2025.12.10 | ₩15,808 | ₩15,968 | ₩15,400 | ₩15,941 | +0.84% | 323.4만 |
|---|
| 2025.12.09 | ₩15,487 | ₩15,874 | ₩15,487 | ₩15,821 | +2.16% | 199.5만 |
|---|
| 2025.12.08 | ₩15,714 | ₩15,861 | ₩15,414 | ₩15,474 | -1.53% | 230.4만 |
|---|
| 2025.12.05 | ₩15,874 | ₩16,282 | ₩15,714 | ₩15,821 | -0.34% | 176.4만 |
|---|
| 2025.12.04 | ₩15,848 | ₩15,928 | ₩15,661 | ₩15,728 | -0.76% | 177.7만 |
|---|
| 2025.12.03 | ₩15,153 | ₩15,921 | ₩15,153 | ₩15,728 | +3.79% | 252.7만 |
|---|
| 2025.12.02 | ₩15,167 | ₩15,234 | ₩14,780 | ₩15,047 | -0.79% | 119.5만 |
|---|
| 2025.12.01 | ₩15,300 | ₩15,534 | ₩15,087 | ₩15,180 | -0.79% | 155.1만 |
|---|
| 2025.11.28 | ₩15,087 | ₩15,514 | ₩15,047 | ₩15,300 | +1.42% | 82.6만 |
|---|
| 2025.11.26 | ₩15,234 | ₩15,534 | ₩15,113 | ₩15,127 | -0.70% | 225.7만 |
|---|
| 2025.11.25 | ₩14,860 | ₩15,287 | ₩14,720 | ₩15,234 | +2.52% | 259.1만 |
|---|
| 2025.11.24 | ₩14,646 | ₩15,100 | ₩14,453 | ₩15,020 | +2.55% | 287.1만 |
|---|
| 2025.11.21 | ₩14,246 | ₩14,786 | ₩14,059 | ₩14,673 | +3.00% | 249.4만 |
|---|
| 2025.11.20 | ₩14,486 | ₩15,093 | ₩14,272 | ₩14,312 | -1.20% | 374.8만 |
|---|
| 2025.11.19 | ₩13,792 | ₩14,372 | ₩13,551 | ₩14,326 | +3.87% | 209.6만 |
|---|
| 2025.11.18 | ₩13,738 | ₩14,419 | ₩13,658 | ₩14,246 | +3.69% | 189.7만 |
|---|
| 2025.11.17 | ₩14,513 | ₩14,534 | ₩13,752 | ₩13,885 | -4.32% | 188.2만 |
|---|
| 2025.11.14 | ₩13,885 | ₩14,553 | ₩13,805 | ₩14,473 | +4.23% | 220.6만 |
|---|
| 2025.11.13 | ₩13,925 | ₩14,252 | ₩13,888 | ₩14,085 | +1.15% | 302만 |
|---|
| 2025.11.12 | ₩14,206 | ₩14,392 | ₩13,845 | ₩13,872 | -2.35% | 198.8만 |
|---|
| 2025.11.11 | ₩13,965 | ₩14,433 | ₩13,952 | ₩14,232 | +1.91% | 272.2만 |
|---|
| 2025.11.10 | ₩13,952 | ₩14,019 | ₩13,631 | ₩13,778 | -1.24% | 165만 |
|---|
| 2025.11.07 | ₩13,017 | ₩13,858 | ₩12,870 | ₩13,858 | +6.46% | 285.9만 |
|---|
| 2025.11.06 | ₩12,537 | ₩13,364 | ₩12,483 | ₩13,057 | +4.15% | 242.9만 |
|---|
| 2025.11.05 | ₩12,657 | ₩13,024 | ₩12,657 | ₩12,764 | +0.84% | 177만 |
|---|
| 2025.11.04 | ₩12,897 | ₩12,897 | ₩12,637 | ₩12,764 | -1.04% | 124.2만 |
|---|
| 2025.11.03 | ₩13,004 | ₩13,178 | ₩12,724 | ₩13,178 | +1.33% | 143.2만 |
|---|
| 2025.10.31 | ₩12,951 | ₩13,238 | ₩12,884 | ₩13,097 | +1.13% | 177.5만 |
|---|
| 2025.10.30 | ₩12,710 | ₩13,136 | ₩12,637 | ₩12,924 | +1.68% | 136.4만 |
|---|
| 2025.10.29 | ₩12,724 | ₩12,991 | ₩12,630 | ₩12,777 | +0.42% | 135.2만 |
|---|
| 2025.10.28 | ₩12,790 | ₩12,964 | ₩12,590 | ₩12,684 | -0.84% | 136.4만 |
|---|
| 2025.10.27 | ₩13,151 | ₩13,198 | ₩12,924 | ₩13,004 | -1.12% | 168.9만 |
|---|
| 2025.10.24 | ₩13,284 | ₩13,378 | ₩12,964 | ₩13,031 | -1.91% | 115.2만 |
|---|
| 2025.10.23 | ₩12,830 | ₩13,358 | ₩12,777 | ₩13,244 | +3.23% | 211.2만 |
|---|
| 2025.10.22 | ₩12,216 | ₩12,443 | ₩11,976 | ₩12,376 | +1.31% | 186.7만 |
|---|
| 2025.10.21 | ₩12,203 | ₩12,336 | ₩11,976 | ₩12,083 | -0.98% | 151.7만 |
|---|
| 2025.10.20 | ₩12,243 | ₩12,470 | ₩12,069 | ₩12,163 | -0.65% | 130.8만 |
|---|
| 2025.10.17 | ₩12,163 | ₩12,336 | ₩11,989 | ₩12,190 | +0.22% | 140.7만 |
|---|
| 2025.10.16 | ₩12,537 | ₩12,590 | ₩11,969 | ₩12,163 | -2.98% | 142.9만 |
|---|
| 2025.10.15 | ₩12,603 | ₩12,737 | ₩12,383 | ₩12,510 | -0.74% | 142.4만 |
|---|
| 2025.10.14 | ₩12,350 | ₩12,617 | ₩12,336 | ₩12,417 | +0.54% | 163.3만 |
|---|
| 2025.10.13 | ₩12,363 | ₩12,757 | ₩12,083 | ₩12,710 | +2.81% | 180.1만 |
|---|
| 2025.10.10 | ₩12,684 | ₩12,904 | ₩12,083 | ₩12,096 | -4.63% | 190.2만 |
|---|
| 2025.10.09 | ₩13,445 | ₩13,765 | ₩12,911 | ₩12,924 | -3.87% | 145.5만 |
|---|
| 2025.10.08 | ₩13,431 | ₩13,725 | ₩13,291 | ₩13,498 | +0.50% | 149.6만 |
|---|
| 2025.10.07 | ₩13,578 | ₩13,625 | ₩13,171 | ₩13,458 | -0.88% | 144만 |
|---|
| 2025.10.06 | ₩13,445 | ₩13,818 | ₩13,351 | ₩13,672 | +1.69% | 146만 |
|---|
| 2025.10.03 | ₩12,724 | ₩13,351 | ₩12,721 | ₩13,137 | +3.25% | 163만 |
|---|
| 2025.10.02 | ₩12,897 | ₩13,044 | ₩12,563 | ₩12,617 | -2.17% | 155.9만 |
|---|
| 2025.10.01 | ₩12,630 | ₩13,037 | ₩12,610 | ₩12,977 | +2.75% | 176.2만 |
|---|
| 2025.09.30 | ₩12,724 | ₩12,850 | ₩12,483 | ₩12,804 | +0.63% | 173.7만 |
|---|
| 2025.09.29 | ₩13,498 | ₩13,589 | ₩12,877 | ₩12,951 | -4.06% | 149.1만 |
|---|
| 2025.09.26 | ₩13,351 | ₩13,838 | ₩13,351 | ₩13,672 | +2.40% | 188.1만 |
|---|
| 2025.09.25 | ₩13,258 | ₩13,438 | ₩13,137 | ₩13,418 | +1.21% | 162.7만 |
|---|
| 2025.09.24 | ₩13,111 | ₩13,685 | ₩13,084 | ₩13,351 | +1.83% | 308.4만 |
|---|
| 2025.09.23 | ₩12,497 | ₩13,071 | ₩12,497 | ₩12,924 | +3.42% | 273.9만 |
|---|
| 2025.09.22 | ₩11,896 | ₩12,503 | ₩11,842 | ₩12,470 | +4.83% | 269.4만 |
|---|
| 2025.09.19 | ₩12,670 | ₩12,690 | ₩11,923 | ₩11,923 | -5.90% | 526.4만 |
|---|
| 2025.09.18 | ₩12,897 | ₩12,904 | ₩12,630 | ₩12,697 | -1.55% | 169.9만 |
|---|
| 2025.09.17 | ₩12,777 | ₩13,071 | ₩12,617 | ₩12,750 | -0.21% | 175.7만 |
|---|
| 2025.09.16 | ₩12,870 | ₩13,064 | ₩12,770 | ₩12,870 | 0.00% | 243만 |
|---|
| 2025.09.15 | ₩12,523 | ₩12,897 | ₩12,370 | ₩12,697 | +1.39% | 196.1만 |
|---|
| 2025.09.12 | ₩13,084 | ₩13,218 | ₩12,817 | ₩12,817 | -2.04% | 184.5만 |
|---|
| 2025.09.11 | ₩12,977 | ₩13,097 | ₩12,850 | ₩13,031 | +0.41% | 185.4만 |
|---|
| 2025.09.10 | ₩12,724 | ₩13,164 | ₩12,657 | ₩13,164 | +3.46% | 248만 |
|---|
| 2025.09.09 | ₩12,684 | ₩12,931 | ₩12,657 | ₩12,710 | +0.21% | 134.1만 |
|---|
| 2025.09.08 | ₩12,670 | ₩12,817 | ₩12,497 | ₩12,603 | -0.53% | 188.3만 |
|---|
| 2025.09.05 | ₩12,737 | ₩13,011 | ₩12,470 | ₩12,643 | -0.73% | 221.7만 |
|---|
| 2025.09.04 | ₩12,684 | ₩12,997 | ₩12,597 | ₩12,951 | +2.11% | 183.6만 |
|---|
| 2025.09.03 | ₩13,044 | ₩13,258 | ₩12,790 | ₩12,817 | -1.74% | 258.7만 |
|---|
| 2025.09.02 | ₩13,204 | ₩13,324 | ₩13,044 | ₩13,324 | +0.91% | 237.1만 |
|---|
| 2025.08.29 | ₩13,111 | ₩13,300 | ₩13,064 | ₩13,191 | +0.61% | 268.1만 |
|---|
| 2025.08.28 | ₩12,750 | ₩13,151 | ₩12,664 | ₩13,124 | +2.93% | 242.2만 |
|---|
| 2025.08.27 | ₩12,937 | ₩13,178 | ₩12,750 | ₩12,750 | -1.44% | 225만 |
|---|