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 | ₩22,562 | ₩23,003 | ₩22,322 | ₩22,429 | -0.59% | 509.3만 |
| 2026.10.08 | ₩22,856 | ₩22,860 | ₩22,455 | ₩22,629 | -0.99% | 451만 |
| 2026.10.07 | ₩22,655 | ₩22,802 | ₩21,874 | ₩22,242 | -1.83% | 173.5만 |
| 2026.10.06 | ₩22,535 | ₩22,776 | ₩22,308 | ₩22,375 | -0.71% | 192.7만 |
| 2026.10.05 | ₩22,175 | ₩23,096 | ₩22,001 | ₩22,709 | +2.41% | 192.6만 |
| 2026.10.02 | ₩21,975 | ₩22,429 | ₩21,894 | ₩22,402 | +1.94% | 133.7만 |
| 2026.10.01 | ₩21,601 | ₩22,362 | ₩21,427 | ₩22,215 | +2.84% | 192만 |
| 2026.09.30 | ₩21,808 | ₩22,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,801 |
| -0.03% |
| 170.6만 |
| 2026.09.29 | ₩22,188 | ₩22,188 | ₩21,474 | ₩21,641 | -2.47% | 164.7만 |
|---|
| 2026.09.28 | ₩22,402 | ₩22,415 | ₩21,828 | ₩21,975 | -1.91% | 215.2만 |
|---|
| 2026.09.25 | ₩22,161 | ₩22,382 | ₩21,688 | ₩21,988 | -0.78% | 227.9만 |
|---|
| 2026.09.24 | ₩22,348 | ₩23,016 | ₩22,108 | ₩22,722 | +1.67% | 218만 |
|---|
| 2026.09.23 | ₩21,721 | ₩22,255 | ₩21,481 | ₩22,108 | +1.78% | 194.5만 |
|---|
| 2026.09.22 | ₩21,561 | ₩22,242 | ₩21,421 | ₩21,481 | -0.37% | 181.5만 |
|---|
| 2026.09.21 | ₩22,282 | ₩22,318 | ₩21,701 | ₩21,921 | -1.62% | 165.6만 |
|---|
| 2026.09.18 | ₩22,829 | ₩22,963 | ₩22,388 | ₩22,709 | -0.53% | 512.1만 |
|---|
| 2026.09.17 | ₩22,949 | ₩23,416 | ₩22,789 | ₩22,896 | -0.23% | 125.5만 |
|---|
| 2026.09.16 | ₩23,857 | ₩24,071 | ₩23,016 | ₩23,256 | -2.52% | 286.6만 |
|---|
| 2026.09.15 | ₩23,964 | ₩24,998 | ₩23,797 | ₩24,471 | +2.12% | 414.3만 |
|---|
| 2026.09.14 | ₩24,111 | ₩24,304 | ₩23,497 | ₩23,577 | -2.21% | 210.1만 |
|---|
| 2026.09.11 | ₩23,577 | ₩23,657 | ₩23,056 | ₩23,603 | +0.11% | 125만 |
|---|
| 2026.09.10 | ₩23,924 | ₩23,924 | ₩22,882 | ₩23,416 | -2.12% | 174.6만 |
|---|
| 2026.09.09 | ₩22,722 | ₩23,503 | ₩22,682 | ₩23,376 | +2.88% | 158.4만 |
|---|
| 2026.09.08 | ₩22,896 | ₩23,483 | ₩22,655 | ₩22,909 | +0.06% | 153.4만 |
|---|
| 2026.09.04 | ₩22,829 | ₩22,963 | ₩22,262 | ₩22,482 | -1.52% | 130.7만 |
|---|
| 2026.09.03 | ₩23,029 | ₩23,283 | ₩22,696 | ₩23,083 | +0.23% | 120.4만 |
|---|
| 2026.09.02 | ₩22,762 | ₩23,356 | ₩22,762 | ₩23,003 | +1.06% | 203.5만 |
|---|
| 2026.09.01 | ₩23,390 | ₩23,543 | ₩22,709 | ₩23,056 | -1.43% | 289.2만 |
|---|
| 2026.08.31 | ₩22,896 | ₩23,149 | ₩22,482 | ₩23,043 | +0.64% | 171만 |
|---|
| 2026.08.28 | ₩22,455 | ₩22,682 | ₩22,081 | ₩22,255 | -0.89% | 133만 |
|---|
| 2026.08.27 | ₩22,175 | ₩22,702 | ₩21,854 | ₩22,335 | +0.72% | 203만 |
|---|
| 2026.08.26 | ₩21,561 | ₩22,362 | ₩21,334 | ₩22,322 | +3.53% | 151.1만 |
|---|
| 2026.08.25 | ₩22,015 | ₩22,575 | ₩21,894 | ₩22,028 | +0.06% | 137.9만 |
|---|
| 2026.08.24 | ₩23,016 | ₩23,143 | ₩22,308 | ₩22,602 | -1.80% | 161.9만 |
|---|
| 2026.08.21 | ₩23,870 | ₩24,044 | ₩23,103 | ₩23,323 | -2.29% | 166.9만 |
|---|
| 2026.08.20 | ₩23,550 | ₩24,618 | ₩23,230 | ₩23,697 | +0.62% | 259.5만 |
|---|
| 2026.08.19 | ₩22,215 | ₩23,003 | ₩22,081 | ₩22,922 | +3.19% | 191.4만 |
|---|
| 2026.08.18 | ₩22,362 | ₩22,562 | ₩21,708 | ₩21,841 | -2.33% | 160.5만 |
|---|
| 2026.08.17 | ₩21,200 | ₩21,921 | ₩21,087 | ₩21,908 | +3.34% | 141.5만 |
|---|
| 2026.08.14 | ₩20,867 | ₩21,360 | ₩20,640 | ₩21,053 | +0.90% | 138.2만 |
|---|
| 2026.08.13 | ₩20,306 | ₩20,640 | ₩20,106 | ₩20,626 | +1.58% | 126.6만 |
|---|
| 2026.08.12 | ₩20,706 | ₩21,000 | ₩20,479 | ₩20,693 | -0.06% | 162.3만 |
|---|
| 2026.08.11 | ₩20,666 | ₩21,160 | ₩20,573 | ₩20,786 | +0.58% | 185.9만 |
|---|
| 2026.08.10 | ₩19,598 | ₩20,900 | ₩19,558 | ₩20,813 | +6.20% | 192.7만 |
|---|
| 2026.08.07 | ₩18,584 | ₩19,638 | ₩18,557 | ₩19,198 | +3.30% | 158.7만 |
|---|
| 2026.08.06 | ₩19,305 | ₩19,625 | ₩18,737 | ₩18,797 | -2.63% | 226만 |
|---|
| 2026.08.05 | ₩19,612 | ₩19,865 | ₩18,664 | ₩18,931 | -3.47% | 437.9만 |
|---|
| 2026.08.04 | ₩19,305 | ₩19,438 | ₩18,984 | ₩19,051 | -1.31% | 253.9만 |
|---|
| 2026.08.03 | ₩19,451 | ₩20,166 | ₩19,331 | ₩19,852 | +2.06% | 169.7만 |
|---|
| 2026.07.31 | ₩19,531 | ₩20,279 | ₩19,425 | ₩20,266 | +3.76% | 170.4만 |
|---|
| 2026.07.30 | ₩18,597 | ₩19,531 | ₩18,597 | ₩19,491 | +4.81% | 345.6만 |
|---|
| 2026.07.29 | ₩19,078 | ₩19,158 | ₩18,570 | ₩19,024 | -0.28% | 198.6만 |
|---|
| 2026.07.28 | ₩19,051 | ₩19,211 | ₩18,023 | ₩18,250 | -4.20% | 192.6만 |
|---|
| 2026.07.27 | ₩19,278 | ₩19,798 | ₩18,811 | ₩18,864 | -2.15% | 195.4만 |
|---|
| 2026.07.24 | ₩20,226 | ₩20,586 | ₩19,865 | ₩19,932 | -1.45% | 129.6만 |
|---|
| 2026.07.23 | ₩20,947 | ₩21,160 | ₩20,359 | ₩20,373 | -2.74% | 205.7만 |
|---|
| 2026.07.22 | ₩20,066 | ₩20,553 | ₩20,066 | ₩20,386 | +1.60% | 200.9만 |
|---|
| 2026.07.21 | ₩18,944 | ₩19,798 | ₩18,944 | ₩19,718 | +4.09% | 205만 |
|---|
| 2026.07.20 | ₩19,678 | ₩19,678 | ₩18,957 | ₩18,984 | -3.53% | 200.4만 |
|---|
| 2026.07.17 | ₩19,278 | ₩19,985 | ₩19,278 | ₩19,919 | +3.32% | 197.3만 |
|---|
| 2026.07.16 | ₩18,477 | ₩19,118 | ₩18,357 | ₩18,851 | +2.02% | 165.1만 |
|---|
| 2026.07.15 | ₩18,971 | ₩19,118 | ₩18,223 | ₩18,664 | -1.62% | 132.6만 |
|---|
| 2026.07.14 | ₩19,184 | ₩19,491 | ₩18,837 | ₩18,904 | -1.46% | 144.3만 |
|---|
| 2026.07.13 | ₩18,504 | ₩19,231 | ₩18,290 | ₩18,997 | +2.67% | 276.3만 |
|---|
| 2026.07.10 | ₩18,397 | ₩18,463 | ₩17,796 | ₩18,023 | -2.03% | 144.9만 |
|---|
| 2026.07.09 | ₩18,757 | ₩18,757 | ₩18,143 | ₩18,330 | -2.28% | 163.1만 |
|---|
| 2026.07.08 | ₩18,530 | ₩19,204 | ₩18,450 | ₩18,997 | +2.52% | 267.5만 |
|---|
| 2026.07.07 | ₩17,849 | ₩18,410 | ₩17,662 | ₩18,143 | +1.65% | 163.5만 |
|---|
| 2026.07.06 | ₩17,929 | ₩18,090 | ₩17,609 | ₩17,622 | -1.71% | 148.8만 |
|---|
| 2026.07.02 | ₩18,090 | ₩18,477 | ₩17,829 | ₩18,143 | +0.30% | 233.6만 |
|---|
| 2026.07.01 | ₩18,363 | ₩18,917 | ₩17,815 | ₩17,983 | -2.07% | 302.8만 |
|---|
| 2026.06.30 | ₩18,023 | ₩18,170 | ₩17,142 | ₩17,235 | -4.37% | 160.7만 |
|---|
| 2026.06.29 | ₩17,676 | ₩18,136 | ₩17,676 | ₩17,836 | +0.91% | 167.5만 |
|---|
| 2026.06.26 | ₩18,076 | ₩18,370 | ₩17,596 | ₩17,783 | -1.62% | 526.9만 |
|---|
| 2026.06.25 | ₩18,143 | ₩18,490 | ₩17,949 | ₩18,317 | +0.96% | 183.8만 |
|---|
| 2026.06.24 | ₩18,036 | ₩18,530 | ₩17,923 | ₩18,303 | +1.48% | 179.8만 |
|---|
| 2026.06.23 | ₩18,530 | ₩18,904 | ₩18,517 | ₩18,637 | +0.58% | 150.3만 |
|---|
| 2026.06.22 | ₩18,584 | ₩18,777 | ₩18,383 | ₩18,771 | +1.01% | 207.4만 |
|---|
| 2026.06.18 | ₩18,637 | ₩18,637 | ₩17,829 | ₩18,383 | -1.36% | 361.4만 |
|---|
| 2026.06.17 | ₩18,477 | ₩18,957 | ₩18,323 | ₩18,677 | +1.08% | 376.8만 |
|---|
| 2026.06.16 | ₩18,170 | ₩18,624 | ₩18,170 | ₩18,423 | +1.40% | 195.7만 |
|---|
| 2026.06.15 | ₩18,690 | ₩19,078 | ₩18,477 | ₩18,504 | -1.00% | 191.5만 |
|---|
| 2026.06.12 | ₩19,398 | ₩20,373 | ₩19,398 | ₩19,972 | +2.96% | 96.1만 |
|---|
| 2026.06.11 | ₩20,933 | ₩20,933 | ₩19,652 | ₩19,758 | -5.61% | 146.5만 |
|---|
| 2026.06.10 | ₩19,852 | ₩21,027 | ₩19,758 | ₩20,533 | +3.43% | 168.8만 |
|---|
| 2026.06.09 | ₩19,692 | ₩19,812 | ₩19,124 | ₩19,692 | 0.00% | 162.5만 |
|---|
| 2026.06.08 | ₩19,612 | ₩20,112 | ₩19,598 | ₩19,959 | +1.77% | 147.1만 |
|---|
| 2026.06.05 | ₩20,386 | ₩20,386 | ₩19,211 | ₩19,278 | -5.44% | 128.4만 |
|---|
| 2026.06.04 | ₩20,066 | ₩20,573 | ₩19,992 | ₩20,426 | +1.80% | 166.2만 |
|---|
| 2026.06.03 | ₩20,079 | ₩20,613 | ₩19,785 | ₩20,266 | +0.93% | 128.6만 |
|---|
| 2026.06.02 | ₩19,972 | ₩20,039 | ₩19,638 | ₩19,972 | 0.00% | 163.2만 |
|---|
| 2026.06.01 | ₩20,186 | ₩20,493 | ₩19,865 | ₩19,865 | -1.59% | 159.6만 |
|---|
| 2026.05.29 | ₩19,505 | ₩19,772 | ₩19,184 | ₩19,585 | +0.41% | 185만 |
|---|
| 2026.05.28 | ₩19,638 | ₩19,752 | ₩19,291 | ₩19,678 | +0.20% | 153만 |
|---|
| 2026.05.27 | ₩19,158 | ₩19,612 | ₩19,011 | ₩19,198 | +0.21% | 169.5만 |
|---|
| 2026.05.26 | ₩20,947 | ₩21,093 | ₩19,745 | ₩19,758 | -5.67% | 206.5만 |
|---|
| 2026.05.22 | ₩21,200 | ₩21,581 | ₩21,012 | ₩21,414 | +1.01% | 128.5만 |
|---|
| 2026.05.21 | ₩22,148 | ₩22,148 | ₩20,600 | ₩21,200 | -4.28% | 295.7만 |
|---|
| 2026.05.20 | ₩22,055 | ₩22,762 | ₩21,467 | ₩21,627 | -1.94% | 319.1만 |
|---|
| 2026.05.19 | ₩22,028 | ₩22,175 | ₩21,340 | ₩22,148 | +0.55% | 198.6만 |
|---|
| 2026.05.18 | ₩21,627 | ₩21,987 | ₩21,469 | ₩21,681 | +0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩21,080 | ₩21,894 | ₩20,913 | ₩21,881 | +3.80% | 196.3만 |
|---|
| 2026.05.14 | ₩20,239 | ₩20,700 | ₩20,119 | ₩20,600 | +1.78% | 141.4만 |
|---|
| 2026.05.13 | ₩20,493 | ₩20,559 | ₩20,025 | ₩20,439 | -0.26% | 189.7만 |
|---|
| 2026.05.12 | ₩20,720 | ₩20,720 | ₩20,252 | ₩20,493 | -1.10% | 130.4만 |
|---|
| 2026.05.11 | ₩20,399 | ₩20,626 | ₩20,025 | ₩20,466 | +0.33% | 152.9만 |
|---|
| 2026.05.08 | ₩19,852 | ₩20,152 | ₩19,358 | ₩20,012 | +0.81% | 144.3만 |
|---|
| 2026.05.07 | ₩19,558 | ₩20,032 | ₩19,158 | ₩19,919 | +1.84% | 254.8만 |
|---|
| 2026.05.06 | ₩20,025 | ₩20,893 | ₩19,839 | ₩20,092 | +0.33% | 259.4만 |
|---|
| 2026.05.05 | ₩21,454 | ₩21,728 | ₩21,227 | ₩21,240 | -1.00% | 196.3만 |
|---|
| 2026.05.04 | ₩20,933 | ₩21,681 | ₩20,713 | ₩21,627 | +3.32% | 182.1만 |
|---|
| 2026.05.01 | ₩21,053 | ₩21,140 | ₩20,159 | ₩20,773 | -1.33% | 140.6만 |
|---|
| 2026.04.30 | ₩20,773 | ₩21,314 | ₩20,693 | ₩21,254 | +2.31% | 207.5만 |
|---|
| 2026.04.29 | ₩21,160 | ₩21,407 | ₩20,653 | ₩21,347 | +0.88% | 149.9만 |
|---|
| 2026.04.28 | ₩20,786 | ₩21,547 | ₩20,373 | ₩20,706 | -0.39% | 116.8만 |
|---|
| 2026.04.27 | ₩20,159 | ₩20,546 | ₩20,152 | ₩20,266 | +0.53% | 88.3만 |
|---|
| 2026.04.24 | ₩20,132 | ₩20,186 | ₩19,718 | ₩19,892 | -1.19% | 88.8만 |
|---|
| 2026.04.23 | ₩19,959 | ₩20,493 | ₩19,879 | ₩20,333 | +1.87% | 163.9만 |
|---|
| 2026.04.22 | ₩19,625 | ₩19,932 | ₩19,478 | ₩19,905 | +1.43% | 130.9만 |
|---|
| 2026.04.21 | ₩18,664 | ₩19,572 | ₩18,383 | ₩19,438 | +4.15% | 195.2만 |
|---|
| 2026.04.20 | ₩18,317 | ₩18,664 | ₩18,023 | ₩18,477 | +0.87% | 171.3만 |
|---|
| 2026.04.17 | ₩18,517 | ₩18,517 | ₩16,648 | ₩18,023 | -2.67% | 280.6만 |
|---|
| 2026.04.16 | ₩19,224 | ₩19,758 | ₩19,184 | ₩19,705 | +2.50% | 188.9만 |
|---|
| 2026.04.15 | ₩18,971 | ₩19,345 | ₩18,837 | ₩19,184 | +1.13% | 144.8만 |
|---|
| 2026.04.14 | ₩19,905 | ₩19,945 | ₩18,771 | ₩19,038 | -4.36% | 195.2만 |
|---|
| 2026.04.13 | ₩19,865 | ₩20,399 | ₩19,718 | ₩20,199 | +1.68% | 227.2만 |
|---|
| 2026.04.10 | ₩19,131 | ₩19,758 | ₩19,131 | ₩19,398 | +1.40% | 157.7만 |
|---|
| 2026.04.09 | ₩19,999 | ₩20,066 | ₩19,078 | ₩19,398 | -3.00% | 210.3만 |
|---|
| 2026.04.08 | ₩19,158 | ₩19,972 | ₩18,290 | ₩19,919 | +3.97% | 303.7만 |
|---|
| 2026.04.07 | ₩21,360 | ₩22,015 | ₩21,339 | ₩21,574 | +1.00% | 226.1만 |
|---|
| 2026.04.06 | ₩20,559 | ₩21,307 | ₩20,559 | ₩21,240 | +3.31% | 242.5만 |
|---|
| 2026.04.02 | ₩21,100 | ₩21,347 | ₩20,373 | ₩20,893 | -0.98% | 334.3만 |
|---|
| 2026.04.01 | ₩20,439 | ₩20,826 | ₩19,558 | ₩19,932 | -2.48% | 373.9만 |
|---|
| 2026.03.31 | ₩21,627 | ₩21,908 | ₩20,226 | ₩21,040 | -2.72% | 431.8만 |
|---|
| 2026.03.30 | ₩22,562 | ₩22,645 | ₩21,621 | ₩21,788 | -3.43% | 351.8만 |
|---|
| 2026.03.27 | ₩22,429 | ₩22,575 | ₩21,915 | ₩22,121 | -1.37% | 357.7만 |
|---|
| 2026.03.26 | ₩22,028 | ₩22,702 | ₩21,941 | ₩22,095 | +0.30% | 380.6만 |
|---|
| 2026.03.25 | ₩20,506 | ₩21,748 | ₩20,506 | ₩21,734 | +5.99% | 398.1만 |
|---|
| 2026.03.24 | ₩20,519 | ₩21,174 | ₩20,466 | ₩20,893 | +1.82% | 231.8만 |
|---|
| 2026.03.23 | ₩19,825 | ₩20,513 | ₩19,505 | ₩20,212 | +1.95% | 251.9만 |
|---|
| 2026.03.20 | ₩19,798 | ₩20,960 | ₩19,572 | ₩20,666 | +4.38% | 754.9만 |
|---|
| 2026.03.19 | ₩19,345 | ₩19,812 | ₩19,291 | ₩19,531 | +0.97% | 333.7만 |
|---|
| 2026.03.18 | ₩18,984 | ₩19,158 | ₩18,690 | ₩19,038 | +0.28% | 212.2만 |
|---|
| 2026.03.17 | ₩18,130 | ₩18,971 | ₩18,130 | ₩18,637 | +2.80% | 207.5만 |
|---|
| 2026.03.16 | ₩18,437 | ₩18,564 | ₩17,996 | ₩18,196 | -1.30% | 170.9만 |
|---|
| 2026.03.13 | ₩17,889 | ₩18,517 | ₩17,796 | ₩18,450 | +3.13% | 217.3만 |
|---|
| 2026.03.12 | ₩18,023 | ₩18,410 | ₩17,823 | ₩18,063 | +0.22% | 219만 |
|---|
| 2026.03.11 | ₩17,222 | ₩18,010 | ₩17,189 | ₩17,929 | +4.11% | 225.9만 |
|---|
| 2026.03.10 | ₩17,823 | ₩18,023 | ₩17,215 | ₩17,275 | -3.07% | 266.5만 |
|---|
| 2026.03.09 | ₩18,130 | ₩18,277 | ₩17,462 | ₩17,649 | -2.65% | 250.7만 |
|---|
| 2026.03.06 | ₩18,010 | ₩18,156 | ₩17,476 | ₩17,716 | -1.63% | 253.7만 |
|---|
| 2026.03.05 | ₩17,275 | ₩17,863 | ₩17,195 | ₩17,676 | +2.32% | 279.8만 |
|---|
| 2026.03.04 | ₩17,115 | ₩17,529 | ₩16,901 | ₩17,409 | +1.72% | 166.2만 |
|---|
| 2026.03.03 | ₩17,476 | ₩18,090 | ₩16,835 | ₩17,476 | 0.00% | 244.4만 |
|---|
| 2026.03.02 | ₩17,142 | ₩17,622 | ₩16,528 | ₩17,222 | +0.47% | 318.2만 |
|---|
| 2026.02.27 | ₩15,593 | ₩16,394 | ₩15,466 | ₩16,354 | +4.88% | 296.2만 |
|---|
| 2026.02.26 | ₩14,765 | ₩15,500 | ₩14,485 | ₩15,446 | +4.61% | 285.5만 |
|---|
| 2026.02.25 | ₩15,433 | ₩16,421 | ₩14,906 | ₩15,126 | -1.99% | 652.4만 |
|---|
| 2026.02.24 | ₩17,783 | ₩17,796 | ₩17,302 | ₩17,529 | -1.43% | 127.4만 |
|---|
| 2026.02.23 | ₩18,036 | ₩18,403 | ₩17,469 | ₩17,542 | -2.74% | 172.1만 |
|---|
| 2026.02.20 | ₩18,277 | ₩18,490 | ₩17,788 | ₩18,036 | -1.31% | 180.9만 |
|---|
| 2026.02.19 | ₩17,876 | ₩18,297 | ₩17,849 | ₩18,277 | +2.24% | 214.2만 |
|---|
| 2026.02.18 | ₩17,235 | ₩17,736 | ₩17,215 | ₩17,529 | +1.70% | 256만 |
|---|
| 2026.02.17 | ₩17,676 | ₩17,943 | ₩16,701 | ₩16,861 | -4.61% | 227.3만 |
|---|
| 2026.02.13 | ₩16,768 | ₩17,516 | ₩16,768 | ₩17,516 | +4.46% | 136.9만 |
|---|
| 2026.02.12 | ₩17,836 | ₩17,836 | ₩16,441 | ₩16,821 | -5.69% | 212.5만 |
|---|
| 2026.02.11 | ₩17,195 | ₩17,889 | ₩17,195 | ₩17,876 | +3.96% | 177.6만 |
|---|
| 2026.02.10 | ₩17,235 | ₩17,289 | ₩16,848 | ₩17,075 | -0.93% | 125.9만 |
|---|
| 2026.02.09 | ₩16,955 | ₩17,282 | ₩16,835 | ₩17,249 | +1.73% | 128.4만 |
|---|
| 2026.02.06 | ₩16,194 | ₩16,982 | ₩16,186 | ₩16,968 | +4.78% | 233.9만 |
|---|
| 2026.02.05 | ₩16,194 | ₩16,474 | ₩15,753 | ₩16,007 | -1.15% | 196.4만 |
|---|
| 2026.02.04 | ₩16,020 | ₩16,448 | ₩16,007 | ₩16,448 | +2.67% | 231.4만 |
|---|
| 2026.02.03 | ₩15,500 | ₩15,967 | ₩15,380 | ₩15,967 | +3.01% | 198.1만 |
|---|
| 2026.02.02 | ₩15,313 | ₩15,807 | ₩15,233 | ₩15,513 | +1.31% | 210.8만 |
|---|
| 2026.01.30 | ₩15,927 | ₩16,341 | ₩15,640 | ₩15,914 | -0.08% | 249.5만 |
|---|
| 2026.01.29 | ₩16,354 | ₩16,514 | ₩15,987 | ₩16,141 | -1.31% | 323.2만 |
|---|
| 2026.01.28 | ₩15,833 | ₩15,974 | ₩15,406 | ₩15,740 | -0.59% | 213.2만 |
|---|
| 2026.01.27 | ₩15,500 | ₩15,887 | ₩15,473 | ₩15,660 | +1.03% | 169만 |
|---|
| 2026.01.26 | ₩15,580 | ₩15,607 | ₩15,086 | ₩15,393 | -1.20% | 257.4만 |
|---|
| 2026.01.23 | ₩15,653 | ₩16,287 | ₩15,246 | ₩15,326 | -2.09% | 191.9만 |
|---|
| 2026.01.22 | ₩15,099 | ₩15,326 | ₩14,785 | ₩15,019 | -0.53% | 180.5만 |
|---|
| 2026.01.21 | ₩15,193 | ₩15,713 | ₩15,099 | ₩15,246 | +0.35% | 268.6만 |
|---|
| 2026.01.20 | ₩15,259 | ₩15,433 | ₩14,752 | ₩14,832 | -2.80% | 184.4만 |
|---|
| 2026.01.16 | ₩15,460 | ₩15,700 | ₩15,159 | ₩15,193 | -1.73% | 136.8만 |
|---|
| 2026.01.15 | ₩15,647 | ₩15,927 | ₩15,380 | ₩15,526 | -0.77% | 164.3만 |
|---|
| 2026.01.14 | ₩15,420 | ₩16,448 | ₩15,420 | ₩15,980 | +3.64% | 276만 |
|---|
| 2026.01.13 | ₩14,805 | ₩15,460 | ₩14,772 | ₩15,299 | +3.34% | 236.4만 |
|---|
| 2026.01.12 | ₩14,485 | ₩14,699 | ₩14,352 | ₩14,579 | +0.65% | 102.9만 |
|---|
| 2026.01.09 | ₩14,579 | ₩14,779 | ₩14,338 | ₩14,472 | -0.73% | 122.9만 |
|---|
| 2026.01.08 | ₩13,991 | ₩14,732 | ₩13,991 | ₩14,552 | +4.01% | 150.9만 |
|---|
| 2026.01.07 | ₩14,058 | ₩14,151 | ₩13,787 | ₩13,938 | -0.85% | 127.2만 |
|---|
| 2026.01.06 | ₩14,231 | ₩14,312 | ₩13,984 | ₩14,085 | -1.03% | 154.3만 |
|---|
| 2026.01.05 | ₩15,380 | ₩15,433 | ₩14,065 | ₩14,231 | -7.47% | 184.6만 |
|---|
| 2026.01.02 | ₩14,632 | ₩15,079 | ₩14,478 | ₩15,019 | +2.65% | 131.4만 |
|---|
| 2025.12.31 | ₩15,032 | ₩15,032 | ₩14,585 | ₩14,712 | -2.13% | 120.6만 |
|---|
| 2025.12.30 | ₩14,992 | ₩15,103 | ₩14,912 | ₩14,952 | -0.27% | 122.6만 |
|---|
| 2025.12.29 | ₩14,659 | ₩14,919 | ₩14,644 | ₩14,805 | +1.00% | 147.4만 |
|---|
| 2025.12.26 | ₩14,632 | ₩14,784 | ₩14,392 | ₩14,552 | -0.55% | 71.3만 |
|---|
| 2025.12.24 | ₩14,752 | ₩14,805 | ₩14,554 | ₩14,712 | -0.27% | 52.9만 |
|---|
| 2025.12.23 | ₩14,952 | ₩15,034 | ₩14,745 | ₩14,912 | -0.27% | 301.3만 |
|---|
| 2025.12.22 | ₩14,805 | ₩15,206 | ₩14,805 | ₩14,912 | +0.72% | 141.7만 |
|---|
| 2025.12.19 | ₩14,565 | ₩14,946 | ₩14,498 | ₩14,592 | +0.18% | 507.8만 |
|---|
| 2025.12.18 | ₩14,926 | ₩14,972 | ₩14,418 | ₩14,485 | -2.95% | 231.6만 |
|---|
| 2025.12.17 | ₩14,432 | ₩14,986 | ₩14,365 | ₩14,966 | +3.70% | 206.9만 |
|---|
| 2025.12.16 | ₩14,699 | ₩14,725 | ₩14,205 | ₩14,231 | -3.18% | 247.9만 |
|---|
| 2025.12.15 | ₩15,273 | ₩15,273 | ₩14,732 | ₩15,006 | -1.75% | 232.4만 |
|---|
| 2025.12.12 | ₩15,513 | ₩15,727 | ₩15,093 | ₩15,193 | -2.07% | 168.5만 |
|---|
| 2025.12.11 | ₩15,700 | ₩15,927 | ₩15,266 | ₩15,366 | -2.13% | 194.7만 |
|---|
| 2025.12.10 | ₩15,807 | ₩15,967 | ₩15,400 | ₩15,940 | +0.84% | 323.4만 |
|---|
| 2025.12.09 | ₩15,486 | ₩15,874 | ₩15,486 | ₩15,820 | +2.16% | 199.5만 |
|---|
| 2025.12.08 | ₩15,713 | ₩15,860 | ₩15,413 | ₩15,473 | -1.53% | 230.4만 |
|---|
| 2025.12.05 | ₩15,874 | ₩16,281 | ₩15,713 | ₩15,820 | -0.34% | 176.4만 |
|---|
| 2025.12.04 | ₩15,847 | ₩15,927 | ₩15,660 | ₩15,727 | -0.76% | 177.7만 |
|---|
| 2025.12.03 | ₩15,153 | ₩15,920 | ₩15,153 | ₩15,727 | +3.79% | 252.7만 |
|---|
| 2025.12.02 | ₩15,166 | ₩15,233 | ₩14,779 | ₩15,046 | -0.79% | 119.5만 |
|---|
| 2025.12.01 | ₩15,299 | ₩15,533 | ₩15,086 | ₩15,179 | -0.79% | 155.1만 |
|---|
| 2025.11.28 | ₩15,086 | ₩15,513 | ₩15,046 | ₩15,299 | +1.42% | 82.6만 |
|---|
| 2025.11.26 | ₩15,233 | ₩15,533 | ₩15,113 | ₩15,126 | -0.70% | 225.7만 |
|---|
| 2025.11.25 | ₩14,859 | ₩15,286 | ₩14,719 | ₩15,233 | +2.52% | 259.1만 |
|---|
| 2025.11.24 | ₩14,645 | ₩15,099 | ₩14,452 | ₩15,019 | +2.55% | 287.1만 |
|---|
| 2025.11.21 | ₩14,245 | ₩14,785 | ₩14,058 | ₩14,672 | +3.00% | 249.4만 |
|---|
| 2025.11.20 | ₩14,485 | ₩15,093 | ₩14,271 | ₩14,312 | -1.20% | 374.8만 |
|---|
| 2025.11.19 | ₩13,791 | ₩14,372 | ₩13,551 | ₩14,325 | +3.87% | 209.6만 |
|---|
| 2025.11.18 | ₩13,737 | ₩14,418 | ₩13,657 | ₩14,245 | +3.69% | 189.7만 |
|---|
| 2025.11.17 | ₩14,512 | ₩14,533 | ₩13,751 | ₩13,884 | -4.32% | 188.2만 |
|---|
| 2025.11.14 | ₩13,884 | ₩14,552 | ₩13,804 | ₩14,472 | +4.23% | 220.6만 |
|---|
| 2025.11.13 | ₩13,924 | ₩14,251 | ₩13,887 | ₩14,085 | +1.15% | 302만 |
|---|
| 2025.11.12 | ₩14,205 | ₩14,392 | ₩13,844 | ₩13,871 | -2.35% | 198.8만 |
|---|
| 2025.11.11 | ₩13,964 | ₩14,432 | ₩13,951 | ₩14,231 | +1.91% | 272.2만 |
|---|
| 2025.11.10 | ₩13,951 | ₩14,018 | ₩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 | ₩12,536 | ₩13,364 | ₩12,483 | ₩13,057 | +4.15% | 242.9만 |
|---|
| 2025.11.05 | ₩12,656 | ₩13,023 | ₩12,656 | ₩12,763 | +0.84% | 177만 |
|---|
| 2025.11.04 | ₩12,896 | ₩12,896 | ₩12,636 | ₩12,763 | -1.04% | 124.2만 |
|---|
| 2025.11.03 | ₩13,003 | ₩13,177 | ₩12,723 | ₩13,177 | +1.33% | 143.2만 |
|---|
| 2025.10.31 | ₩12,950 | ₩13,237 | ₩12,883 | ₩13,097 | +1.13% | 177.5만 |
|---|
| 2025.10.30 | ₩12,709 | ₩13,135 | ₩12,636 | ₩12,923 | +1.68% | 136.4만 |
|---|
| 2025.10.29 | ₩12,723 | ₩12,990 | ₩12,629 | ₩12,776 | +0.42% | 135.2만 |
|---|
| 2025.10.28 | ₩12,790 | ₩12,963 | ₩12,589 | ₩12,683 | -0.84% | 136.4만 |
|---|
| 2025.10.27 | ₩13,150 | ₩13,197 | ₩12,923 | ₩13,003 | -1.12% | 168.9만 |
|---|
| 2025.10.24 | ₩13,284 | ₩13,377 | ₩12,963 | ₩13,030 | -1.91% | 115.2만 |
|---|
| 2025.10.23 | ₩12,830 | ₩13,357 | ₩12,776 | ₩13,243 | +3.23% | 211.2만 |
|---|
| 2025.10.22 | ₩12,216 | ₩12,442 | ₩11,975 | ₩12,376 | +1.31% | 186.7만 |
|---|
| 2025.10.21 | ₩12,202 | ₩12,336 | ₩11,975 | ₩12,082 | -0.98% | 151.7만 |
|---|
| 2025.10.20 | ₩12,242 | ₩12,469 | ₩12,069 | ₩12,162 | -0.65% | 130.8만 |
|---|
| 2025.10.17 | ₩12,162 | ₩12,336 | ₩11,989 | ₩12,189 | +0.22% | 140.7만 |
|---|
| 2025.10.16 | ₩12,536 | ₩12,589 | ₩11,969 | ₩12,162 | -2.98% | 142.9만 |
|---|
| 2025.10.15 | ₩12,603 | ₩12,736 | ₩12,382 | ₩12,509 | -0.74% | 142.4만 |
|---|
| 2025.10.14 | ₩12,349 | ₩12,616 | ₩12,336 | ₩12,416 | +0.54% | 163.3만 |
|---|
| 2025.10.13 | ₩12,362 | ₩12,756 | ₩12,082 | ₩12,709 | +2.81% | 180.1만 |
|---|
| 2025.10.10 | ₩12,683 | ₩12,903 | ₩12,082 | ₩12,095 | -4.63% | 190.2만 |
|---|