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 | ₩22,539 | ₩22,979 | ₩22,299 | ₩22,406 | -0.59% | 509.3만 |
| 2026.10.08 | ₩22,833 | ₩22,837 | ₩22,432 | ₩22,606 | -0.99% | 451만 |
| 2026.10.07 | ₩22,633 | ₩22,779 | ₩21,852 | ₩22,219 | -1.83% | 173.5만 |
| 2026.10.06 | ₩22,513 | ₩22,753 | ₩22,286 | ₩22,352 | -0.71% | 192.7만 |
| 2026.10.05 | ₩22,152 | ₩23,073 | ₩21,979 | ₩22,686 | +2.41% | 192.6만 |
| 2026.10.02 | ₩21,952 | ₩22,406 | ₩21,872 | ₩22,379 | +1.94% | 133.7만 |
| 2026.10.01 | ₩21,579 | ₩22,339 | ₩21,406 | ₩22,192 | +2.84% | 192만 |
| 2026.09.30 | ₩21,786 | ₩22,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,779 |
| -0.03% |
| 170.6만 |
| 2026.09.29 | ₩22,166 | ₩22,166 | ₩21,452 | ₩21,619 | -2.47% | 164.7만 |
|---|
| 2026.09.28 | ₩22,379 | ₩22,392 | ₩21,806 | ₩21,952 | -1.91% | 215.2만 |
|---|
| 2026.09.25 | ₩22,139 | ₩22,359 | ₩21,666 | ₩21,966 | -0.78% | 227.9만 |
|---|
| 2026.09.24 | ₩22,326 | ₩22,993 | ₩22,086 | ₩22,699 | +1.67% | 218만 |
|---|
| 2026.09.23 | ₩21,699 | ₩22,232 | ₩21,459 | ₩22,086 | +1.78% | 194.5만 |
|---|
| 2026.09.22 | ₩21,539 | ₩22,219 | ₩21,399 | ₩21,459 | -0.37% | 181.5만 |
|---|
| 2026.09.21 | ₩22,259 | ₩22,295 | ₩21,679 | ₩21,899 | -1.62% | 165.6만 |
|---|
| 2026.09.18 | ₩22,806 | ₩22,939 | ₩22,366 | ₩22,686 | -0.53% | 512.1만 |
|---|
| 2026.09.17 | ₩22,926 | ₩23,393 | ₩22,766 | ₩22,873 | -0.23% | 125.5만 |
|---|
| 2026.09.16 | ₩23,833 | ₩24,046 | ₩22,993 | ₩23,233 | -2.52% | 286.6만 |
|---|
| 2026.09.15 | ₩23,940 | ₩24,973 | ₩23,773 | ₩24,446 | +2.12% | 414.3만 |
|---|
| 2026.09.14 | ₩24,086 | ₩24,280 | ₩23,473 | ₩23,553 | -2.21% | 210.1만 |
|---|
| 2026.09.11 | ₩23,553 | ₩23,633 | ₩23,033 | ₩23,579 | +0.11% | 125만 |
|---|
| 2026.09.10 | ₩23,900 | ₩23,900 | ₩22,859 | ₩23,393 | -2.12% | 174.6만 |
|---|
| 2026.09.09 | ₩22,699 | ₩23,479 | ₩22,659 | ₩23,353 | +2.88% | 158.4만 |
|---|
| 2026.09.08 | ₩22,873 | ₩23,459 | ₩22,633 | ₩22,886 | +0.06% | 153.4만 |
|---|
| 2026.09.04 | ₩22,806 | ₩22,939 | ₩22,239 | ₩22,459 | -1.52% | 130.7만 |
|---|
| 2026.09.03 | ₩23,006 | ₩23,259 | ₩22,673 | ₩23,059 | +0.23% | 120.4만 |
|---|
| 2026.09.02 | ₩22,739 | ₩23,333 | ₩22,739 | ₩22,979 | +1.06% | 203.5만 |
|---|
| 2026.09.01 | ₩23,366 | ₩23,519 | ₩22,686 | ₩23,033 | -1.43% | 289.2만 |
|---|
| 2026.08.31 | ₩22,873 | ₩23,126 | ₩22,459 | ₩23,019 | +0.64% | 171만 |
|---|
| 2026.08.28 | ₩22,432 | ₩22,659 | ₩22,059 | ₩22,232 | -0.89% | 133만 |
|---|
| 2026.08.27 | ₩22,152 | ₩22,679 | ₩21,832 | ₩22,312 | +0.72% | 203만 |
|---|
| 2026.08.26 | ₩21,539 | ₩22,339 | ₩21,312 | ₩22,299 | +3.53% | 151.1만 |
|---|
| 2026.08.25 | ₩21,992 | ₩22,553 | ₩21,872 | ₩22,006 | +0.06% | 137.9만 |
|---|
| 2026.08.24 | ₩22,993 | ₩23,119 | ₩22,286 | ₩22,579 | -1.80% | 161.9만 |
|---|
| 2026.08.21 | ₩23,846 | ₩24,020 | ₩23,079 | ₩23,299 | -2.29% | 166.9만 |
|---|
| 2026.08.20 | ₩23,526 | ₩24,593 | ₩23,206 | ₩23,673 | +0.62% | 259.5만 |
|---|
| 2026.08.19 | ₩22,192 | ₩22,979 | ₩22,059 | ₩22,899 | +3.19% | 191.4만 |
|---|
| 2026.08.18 | ₩22,339 | ₩22,539 | ₩21,686 | ₩21,819 | -2.33% | 160.5만 |
|---|
| 2026.08.17 | ₩21,179 | ₩21,899 | ₩21,065 | ₩21,886 | +3.34% | 141.5만 |
|---|
| 2026.08.14 | ₩20,845 | ₩21,339 | ₩20,619 | ₩21,032 | +0.90% | 138.2만 |
|---|
| 2026.08.13 | ₩20,285 | ₩20,619 | ₩20,085 | ₩20,605 | +1.58% | 126.6만 |
|---|
| 2026.08.12 | ₩20,685 | ₩20,979 | ₩20,459 | ₩20,672 | -0.06% | 162.3만 |
|---|
| 2026.08.11 | ₩20,645 | ₩21,139 | ₩20,552 | ₩20,765 | +0.58% | 185.9만 |
|---|
| 2026.08.10 | ₩19,578 | ₩20,879 | ₩19,538 | ₩20,792 | +6.20% | 192.7만 |
|---|
| 2026.08.07 | ₩18,565 | ₩19,618 | ₩18,538 | ₩19,178 | +3.30% | 158.7만 |
|---|
| 2026.08.06 | ₩19,285 | ₩19,605 | ₩18,718 | ₩18,778 | -2.63% | 226만 |
|---|
| 2026.08.05 | ₩19,592 | ₩19,845 | ₩18,645 | ₩18,912 | -3.47% | 437.9만 |
|---|
| 2026.08.04 | ₩19,285 | ₩19,418 | ₩18,965 | ₩19,032 | -1.31% | 253.9만 |
|---|
| 2026.08.03 | ₩19,432 | ₩20,145 | ₩19,312 | ₩19,832 | +2.06% | 169.7만 |
|---|
| 2026.07.31 | ₩19,512 | ₩20,259 | ₩19,405 | ₩20,245 | +3.76% | 170.4만 |
|---|
| 2026.07.30 | ₩18,578 | ₩19,512 | ₩18,578 | ₩19,472 | +4.81% | 345.6만 |
|---|
| 2026.07.29 | ₩19,058 | ₩19,138 | ₩18,551 | ₩19,005 | -0.28% | 198.6만 |
|---|
| 2026.07.28 | ₩19,032 | ₩19,192 | ₩18,005 | ₩18,231 | -4.20% | 192.6만 |
|---|
| 2026.07.27 | ₩19,258 | ₩19,778 | ₩18,792 | ₩18,845 | -2.15% | 195.4만 |
|---|
| 2026.07.24 | ₩20,205 | ₩20,565 | ₩19,845 | ₩19,912 | -1.45% | 129.6만 |
|---|
| 2026.07.23 | ₩20,925 | ₩21,139 | ₩20,339 | ₩20,352 | -2.74% | 205.7만 |
|---|
| 2026.07.22 | ₩20,045 | ₩20,532 | ₩20,045 | ₩20,365 | +1.60% | 200.9만 |
|---|
| 2026.07.21 | ₩18,925 | ₩19,778 | ₩18,925 | ₩19,698 | +4.09% | 205만 |
|---|
| 2026.07.20 | ₩19,658 | ₩19,658 | ₩18,938 | ₩18,965 | -3.53% | 200.4만 |
|---|
| 2026.07.17 | ₩19,258 | ₩19,965 | ₩19,258 | ₩19,899 | +3.32% | 197.3만 |
|---|
| 2026.07.16 | ₩18,458 | ₩19,098 | ₩18,338 | ₩18,832 | +2.02% | 165.1만 |
|---|
| 2026.07.15 | ₩18,952 | ₩19,098 | ₩18,205 | ₩18,645 | -1.62% | 132.6만 |
|---|
| 2026.07.14 | ₩19,165 | ₩19,472 | ₩18,818 | ₩18,885 | -1.46% | 144.3만 |
|---|
| 2026.07.13 | ₩18,485 | ₩19,212 | ₩18,271 | ₩18,978 | +2.67% | 276.3만 |
|---|
| 2026.07.10 | ₩18,378 | ₩18,445 | ₩17,778 | ₩18,005 | -2.03% | 144.9만 |
|---|
| 2026.07.09 | ₩18,738 | ₩18,738 | ₩18,125 | ₩18,311 | -2.28% | 163.1만 |
|---|
| 2026.07.08 | ₩18,511 | ₩19,185 | ₩18,431 | ₩18,978 | +2.52% | 267.5만 |
|---|
| 2026.07.07 | ₩17,831 | ₩18,391 | ₩17,645 | ₩18,125 | +1.65% | 163.5만 |
|---|
| 2026.07.06 | ₩17,911 | ₩18,071 | ₩17,591 | ₩17,605 | -1.71% | 148.8만 |
|---|
| 2026.07.02 | ₩18,071 | ₩18,458 | ₩17,811 | ₩18,125 | +0.30% | 233.6만 |
|---|
| 2026.07.01 | ₩18,345 | ₩18,898 | ₩17,797 | ₩17,965 | -2.07% | 302.8만 |
|---|
| 2026.06.30 | ₩18,005 | ₩18,151 | ₩17,124 | ₩17,218 | -4.37% | 160.7만 |
|---|
| 2026.06.29 | ₩17,658 | ₩18,118 | ₩17,658 | ₩17,818 | +0.91% | 167.5만 |
|---|
| 2026.06.26 | ₩18,058 | ₩18,351 | ₩17,578 | ₩17,765 | -1.62% | 526.9만 |
|---|
| 2026.06.25 | ₩18,125 | ₩18,471 | ₩17,931 | ₩18,298 | +0.96% | 183.8만 |
|---|
| 2026.06.24 | ₩18,018 | ₩18,511 | ₩17,905 | ₩18,285 | +1.48% | 179.8만 |
|---|
| 2026.06.23 | ₩18,511 | ₩18,885 | ₩18,498 | ₩18,618 | +0.58% | 150.3만 |
|---|
| 2026.06.22 | ₩18,565 | ₩18,758 | ₩18,365 | ₩18,752 | +1.01% | 207.4만 |
|---|
| 2026.06.18 | ₩18,618 | ₩18,618 | ₩17,811 | ₩18,365 | -1.36% | 361.4만 |
|---|
| 2026.06.17 | ₩18,458 | ₩18,938 | ₩18,305 | ₩18,658 | +1.08% | 376.8만 |
|---|
| 2026.06.16 | ₩18,151 | ₩18,605 | ₩18,151 | ₩18,405 | +1.40% | 195.7만 |
|---|
| 2026.06.15 | ₩18,672 | ₩19,058 | ₩18,458 | ₩18,485 | -1.00% | 191.5만 |
|---|
| 2026.06.12 | ₩19,378 | ₩20,352 | ₩19,378 | ₩19,952 | +2.96% | 96.1만 |
|---|
| 2026.06.11 | ₩20,912 | ₩20,912 | ₩19,632 | ₩19,738 | -5.61% | 146.5만 |
|---|
| 2026.06.10 | ₩19,832 | ₩21,005 | ₩19,738 | ₩20,512 | +3.43% | 168.8만 |
|---|
| 2026.06.09 | ₩19,672 | ₩19,792 | ₩19,105 | ₩19,672 | 0.00% | 162.5만 |
|---|
| 2026.06.08 | ₩19,592 | ₩20,092 | ₩19,578 | ₩19,939 | +1.77% | 147.1만 |
|---|
| 2026.06.05 | ₩20,365 | ₩20,365 | ₩19,192 | ₩19,258 | -5.44% | 128.4만 |
|---|
| 2026.06.04 | ₩20,045 | ₩20,552 | ₩19,972 | ₩20,405 | +1.80% | 166.2만 |
|---|
| 2026.06.03 | ₩20,059 | ₩20,592 | ₩19,765 | ₩20,245 | +0.93% | 128.6만 |
|---|
| 2026.06.02 | ₩19,952 | ₩20,019 | ₩19,618 | ₩19,952 | 0.00% | 163.2만 |
|---|
| 2026.06.01 | ₩20,165 | ₩20,472 | ₩19,845 | ₩19,845 | -1.59% | 159.6만 |
|---|
| 2026.05.29 | ₩19,485 | ₩19,752 | ₩19,165 | ₩19,565 | +0.41% | 185만 |
|---|
| 2026.05.28 | ₩19,618 | ₩19,732 | ₩19,272 | ₩19,658 | +0.20% | 153만 |
|---|
| 2026.05.27 | ₩19,138 | ₩19,592 | ₩18,992 | ₩19,178 | +0.21% | 169.5만 |
|---|
| 2026.05.26 | ₩20,925 | ₩21,072 | ₩19,725 | ₩19,738 | -5.67% | 206.5만 |
|---|
| 2026.05.22 | ₩21,179 | ₩21,559 | ₩20,991 | ₩21,392 | +1.01% | 128.5만 |
|---|
| 2026.05.21 | ₩22,126 | ₩22,126 | ₩20,579 | ₩21,179 | -4.28% | 295.7만 |
|---|
| 2026.05.20 | ₩22,032 | ₩22,739 | ₩21,446 | ₩21,606 | -1.94% | 319.1만 |
|---|
| 2026.05.19 | ₩22,006 | ₩22,152 | ₩21,319 | ₩22,126 | +0.55% | 198.6만 |
|---|
| 2026.05.18 | ₩21,606 | ₩21,964 | ₩21,447 | ₩21,659 | +0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩21,059 | ₩21,872 | ₩20,892 | ₩21,859 | +3.80% | 196.3만 |
|---|
| 2026.05.14 | ₩20,219 | ₩20,679 | ₩20,099 | ₩20,579 | +1.78% | 141.4만 |
|---|
| 2026.05.13 | ₩20,472 | ₩20,539 | ₩20,005 | ₩20,419 | -0.26% | 189.7만 |
|---|
| 2026.05.12 | ₩20,699 | ₩20,699 | ₩20,232 | ₩20,472 | -1.10% | 130.4만 |
|---|
| 2026.05.11 | ₩20,379 | ₩20,605 | ₩20,005 | ₩20,445 | +0.33% | 152.9만 |
|---|
| 2026.05.08 | ₩19,832 | ₩20,132 | ₩19,338 | ₩19,992 | +0.81% | 144.3만 |
|---|
| 2026.05.07 | ₩19,538 | ₩20,012 | ₩19,138 | ₩19,899 | +1.84% | 254.8만 |
|---|
| 2026.05.06 | ₩20,005 | ₩20,872 | ₩19,818 | ₩20,072 | +0.33% | 259.4만 |
|---|
| 2026.05.05 | ₩21,432 | ₩21,706 | ₩21,206 | ₩21,219 | -1.00% | 196.3만 |
|---|
| 2026.05.04 | ₩20,912 | ₩21,659 | ₩20,692 | ₩21,606 | +3.32% | 182.1만 |
|---|
| 2026.05.01 | ₩21,032 | ₩21,119 | ₩20,139 | ₩20,752 | -1.33% | 140.6만 |
|---|
| 2026.04.30 | ₩20,752 | ₩21,292 | ₩20,672 | ₩21,232 | +2.31% | 207.5만 |
|---|
| 2026.04.29 | ₩21,139 | ₩21,386 | ₩20,632 | ₩21,326 | +0.88% | 149.9만 |
|---|
| 2026.04.28 | ₩20,765 | ₩21,526 | ₩20,352 | ₩20,685 | -0.39% | 116.8만 |
|---|
| 2026.04.27 | ₩20,139 | ₩20,525 | ₩20,132 | ₩20,245 | +0.53% | 88.3만 |
|---|
| 2026.04.24 | ₩20,112 | ₩20,165 | ₩19,698 | ₩19,872 | -1.19% | 88.8만 |
|---|
| 2026.04.23 | ₩19,939 | ₩20,472 | ₩19,858 | ₩20,312 | +1.87% | 163.9만 |
|---|
| 2026.04.22 | ₩19,605 | ₩19,912 | ₩19,458 | ₩19,885 | +1.43% | 130.9만 |
|---|
| 2026.04.21 | ₩18,645 | ₩19,552 | ₩18,365 | ₩19,418 | +4.15% | 195.2만 |
|---|
| 2026.04.20 | ₩18,298 | ₩18,645 | ₩18,005 | ₩18,458 | +0.87% | 171.3만 |
|---|
| 2026.04.17 | ₩18,498 | ₩18,498 | ₩16,631 | ₩18,005 | -2.67% | 280.6만 |
|---|
| 2026.04.16 | ₩19,205 | ₩19,738 | ₩19,165 | ₩19,685 | +2.50% | 188.9만 |
|---|
| 2026.04.15 | ₩18,952 | ₩19,325 | ₩18,818 | ₩19,165 | +1.13% | 144.8만 |
|---|
| 2026.04.14 | ₩19,885 | ₩19,925 | ₩18,752 | ₩19,018 | -4.36% | 195.2만 |
|---|
| 2026.04.13 | ₩19,845 | ₩20,379 | ₩19,698 | ₩20,179 | +1.68% | 227.2만 |
|---|
| 2026.04.10 | ₩19,112 | ₩19,738 | ₩19,112 | ₩19,378 | +1.40% | 157.7만 |
|---|
| 2026.04.09 | ₩19,979 | ₩20,045 | ₩19,058 | ₩19,378 | -3.00% | 210.3만 |
|---|
| 2026.04.08 | ₩19,138 | ₩19,952 | ₩18,271 | ₩19,899 | +3.97% | 303.7만 |
|---|
| 2026.04.07 | ₩21,339 | ₩21,992 | ₩21,318 | ₩21,552 | +1.00% | 226.1만 |
|---|
| 2026.04.06 | ₩20,539 | ₩21,286 | ₩20,539 | ₩21,219 | +3.31% | 242.5만 |
|---|
| 2026.04.02 | ₩21,079 | ₩21,326 | ₩20,352 | ₩20,872 | -0.98% | 334.3만 |
|---|
| 2026.04.01 | ₩20,419 | ₩20,805 | ₩19,538 | ₩19,912 | -2.48% | 373.9만 |
|---|
| 2026.03.31 | ₩21,606 | ₩21,886 | ₩20,205 | ₩21,019 | -2.72% | 431.8만 |
|---|
| 2026.03.30 | ₩22,539 | ₩22,622 | ₩21,599 | ₩21,766 | -3.43% | 351.8만 |
|---|
| 2026.03.27 | ₩22,406 | ₩22,553 | ₩21,892 | ₩22,099 | -1.37% | 357.7만 |
|---|
| 2026.03.26 | ₩22,006 | ₩22,679 | ₩21,919 | ₩22,072 | +0.30% | 380.6만 |
|---|
| 2026.03.25 | ₩20,485 | ₩21,726 | ₩20,485 | ₩21,712 | +5.99% | 398.1만 |
|---|
| 2026.03.24 | ₩20,499 | ₩21,152 | ₩20,445 | ₩20,872 | +1.82% | 231.8만 |
|---|
| 2026.03.23 | ₩19,805 | ₩20,492 | ₩19,485 | ₩20,192 | +1.95% | 251.9만 |
|---|
| 2026.03.20 | ₩19,778 | ₩20,939 | ₩19,552 | ₩20,645 | +4.38% | 754.9만 |
|---|
| 2026.03.19 | ₩19,325 | ₩19,792 | ₩19,272 | ₩19,512 | +0.97% | 333.7만 |
|---|
| 2026.03.18 | ₩18,965 | ₩19,138 | ₩18,672 | ₩19,018 | +0.28% | 212.2만 |
|---|
| 2026.03.17 | ₩18,111 | ₩18,952 | ₩18,111 | ₩18,618 | +2.80% | 207.5만 |
|---|
| 2026.03.16 | ₩18,418 | ₩18,545 | ₩17,978 | ₩18,178 | -1.30% | 170.9만 |
|---|
| 2026.03.13 | ₩17,871 | ₩18,498 | ₩17,778 | ₩18,431 | +3.13% | 217.3만 |
|---|
| 2026.03.12 | ₩18,005 | ₩18,391 | ₩17,805 | ₩18,045 | +0.22% | 219만 |
|---|
| 2026.03.11 | ₩17,204 | ₩17,991 | ₩17,171 | ₩17,911 | +4.11% | 225.9만 |
|---|
| 2026.03.10 | ₩17,805 | ₩18,005 | ₩17,198 | ₩17,258 | -3.07% | 266.5만 |
|---|
| 2026.03.09 | ₩18,111 | ₩18,258 | ₩17,445 | ₩17,631 | -2.65% | 250.7만 |
|---|
| 2026.03.06 | ₩17,991 | ₩18,138 | ₩17,458 | ₩17,698 | -1.63% | 253.7만 |
|---|
| 2026.03.05 | ₩17,258 | ₩17,845 | ₩17,178 | ₩17,658 | +2.32% | 279.8만 |
|---|
| 2026.03.04 | ₩17,098 | ₩17,511 | ₩16,884 | ₩17,391 | +1.72% | 166.2만 |
|---|
| 2026.03.03 | ₩17,458 | ₩18,071 | ₩16,818 | ₩17,458 | 0.00% | 244.4만 |
|---|
| 2026.03.02 | ₩17,124 | ₩17,605 | ₩16,511 | ₩17,204 | +0.47% | 318.2만 |
|---|
| 2026.02.27 | ₩15,577 | ₩16,378 | ₩15,451 | ₩16,338 | +4.88% | 296.2만 |
|---|
| 2026.02.26 | ₩14,751 | ₩15,484 | ₩14,470 | ₩15,431 | +4.61% | 285.5만 |
|---|
| 2026.02.25 | ₩15,417 | ₩16,404 | ₩14,891 | ₩15,111 | -1.99% | 652.4만 |
|---|
| 2026.02.24 | ₩17,765 | ₩17,778 | ₩17,284 | ₩17,511 | -1.43% | 127.4만 |
|---|
| 2026.02.23 | ₩18,018 | ₩18,385 | ₩17,451 | ₩17,525 | -2.74% | 172.1만 |
|---|
| 2026.02.20 | ₩18,258 | ₩18,471 | ₩17,770 | ₩18,018 | -1.31% | 180.9만 |
|---|
| 2026.02.19 | ₩17,858 | ₩18,278 | ₩17,831 | ₩18,258 | +2.24% | 214.2만 |
|---|
| 2026.02.18 | ₩17,218 | ₩17,718 | ₩17,198 | ₩17,511 | +1.70% | 256만 |
|---|
| 2026.02.17 | ₩17,658 | ₩17,925 | ₩16,684 | ₩16,844 | -4.61% | 227.3만 |
|---|
| 2026.02.13 | ₩16,751 | ₩17,498 | ₩16,751 | ₩17,498 | +4.46% | 136.9만 |
|---|
| 2026.02.12 | ₩17,818 | ₩17,818 | ₩16,424 | ₩16,804 | -5.69% | 212.5만 |
|---|
| 2026.02.11 | ₩17,178 | ₩17,871 | ₩17,178 | ₩17,858 | +3.96% | 177.6만 |
|---|
| 2026.02.10 | ₩17,218 | ₩17,271 | ₩16,831 | ₩17,058 | -0.93% | 125.9만 |
|---|
| 2026.02.09 | ₩16,938 | ₩17,264 | ₩16,818 | ₩17,231 | +1.73% | 128.4만 |
|---|
| 2026.02.06 | ₩16,178 | ₩16,964 | ₩16,170 | ₩16,951 | +4.78% | 233.9만 |
|---|
| 2026.02.05 | ₩16,178 | ₩16,458 | ₩15,737 | ₩15,991 | -1.15% | 196.4만 |
|---|
| 2026.02.04 | ₩16,004 | ₩16,431 | ₩15,991 | ₩16,431 | +2.67% | 231.4만 |
|---|
| 2026.02.03 | ₩15,484 | ₩15,951 | ₩15,364 | ₩15,951 | +3.01% | 198.1만 |
|---|
| 2026.02.02 | ₩15,297 | ₩15,791 | ₩15,217 | ₩15,497 | +1.31% | 210.8만 |
|---|
| 2026.01.30 | ₩15,911 | ₩16,324 | ₩15,624 | ₩15,897 | -0.08% | 249.5만 |
|---|
| 2026.01.29 | ₩16,338 | ₩16,498 | ₩15,971 | ₩16,124 | -1.31% | 323.2만 |
|---|
| 2026.01.28 | ₩15,817 | ₩15,957 | ₩15,391 | ₩15,724 | -0.59% | 213.2만 |
|---|
| 2026.01.27 | ₩15,484 | ₩15,871 | ₩15,457 | ₩15,644 | +1.03% | 169만 |
|---|
| 2026.01.26 | ₩15,564 | ₩15,591 | ₩15,071 | ₩15,377 | -1.20% | 257.4만 |
|---|
| 2026.01.23 | ₩15,637 | ₩16,271 | ₩15,231 | ₩15,311 | -2.09% | 191.9만 |
|---|
| 2026.01.22 | ₩15,084 | ₩15,311 | ₩14,771 | ₩15,004 | -0.53% | 180.5만 |
|---|
| 2026.01.21 | ₩15,177 | ₩15,697 | ₩15,084 | ₩15,231 | +0.35% | 268.6만 |
|---|
| 2026.01.20 | ₩15,244 | ₩15,417 | ₩14,737 | ₩14,817 | -2.80% | 184.4만 |
|---|
| 2026.01.16 | ₩15,444 | ₩15,684 | ₩15,144 | ₩15,177 | -1.73% | 136.8만 |
|---|
| 2026.01.15 | ₩15,631 | ₩15,911 | ₩15,364 | ₩15,511 | -0.77% | 164.3만 |
|---|
| 2026.01.14 | ₩15,404 | ₩16,431 | ₩15,404 | ₩15,964 | +3.64% | 276만 |
|---|
| 2026.01.13 | ₩14,791 | ₩15,444 | ₩14,757 | ₩15,284 | +3.34% | 236.4만 |
|---|
| 2026.01.12 | ₩14,470 | ₩14,684 | ₩14,337 | ₩14,564 | +0.65% | 102.9만 |
|---|
| 2026.01.09 | ₩14,564 | ₩14,764 | ₩14,324 | ₩14,457 | -0.73% | 122.9만 |
|---|
| 2026.01.08 | ₩13,977 | ₩14,717 | ₩13,977 | ₩14,537 | +4.01% | 150.9만 |
|---|
| 2026.01.07 | ₩14,044 | ₩14,137 | ₩13,773 | ₩13,924 | -0.85% | 127.2만 |
|---|
| 2026.01.06 | ₩14,217 | ₩14,297 | ₩13,970 | ₩14,070 | -1.03% | 154.3만 |
|---|
| 2026.01.05 | ₩15,364 | ₩15,417 | ₩14,050 | ₩14,217 | -7.47% | 184.6만 |
|---|
| 2026.01.02 | ₩14,617 | ₩15,064 | ₩14,464 | ₩15,004 | +2.65% | 131.4만 |
|---|
| 2025.12.31 | ₩15,017 | ₩15,017 | ₩14,570 | ₩14,697 | -2.13% | 120.6만 |
|---|
| 2025.12.30 | ₩14,977 | ₩15,088 | ₩14,897 | ₩14,937 | -0.27% | 122.6만 |
|---|
| 2025.12.29 | ₩14,644 | ₩14,904 | ₩14,629 | ₩14,791 | +1.00% | 147.4만 |
|---|
| 2025.12.26 | ₩14,617 | ₩14,769 | ₩14,377 | ₩14,537 | -0.55% | 71.3만 |
|---|
| 2025.12.24 | ₩14,737 | ₩14,791 | ₩14,540 | ₩14,697 | -0.27% | 52.9만 |
|---|
| 2025.12.23 | ₩14,937 | ₩15,019 | ₩14,730 | ₩14,897 | -0.27% | 301.3만 |
|---|
| 2025.12.22 | ₩14,791 | ₩15,191 | ₩14,791 | ₩14,897 | +0.72% | 141.7만 |
|---|
| 2025.12.19 | ₩14,550 | ₩14,931 | ₩14,484 | ₩14,577 | +0.18% | 507.8만 |
|---|
| 2025.12.18 | ₩14,911 | ₩14,957 | ₩14,404 | ₩14,470 | -2.95% | 231.6만 |
|---|
| 2025.12.17 | ₩14,417 | ₩14,971 | ₩14,350 | ₩14,951 | +3.70% | 206.9만 |
|---|
| 2025.12.16 | ₩14,684 | ₩14,710 | ₩14,190 | ₩14,217 | -3.18% | 247.9만 |
|---|
| 2025.12.15 | ₩15,257 | ₩15,257 | ₩14,717 | ₩14,991 | -1.75% | 232.4만 |
|---|
| 2025.12.12 | ₩15,497 | ₩15,711 | ₩15,077 | ₩15,177 | -2.07% | 168.5만 |
|---|
| 2025.12.11 | ₩15,684 | ₩15,911 | ₩15,251 | ₩15,351 | -2.13% | 194.7만 |
|---|
| 2025.12.10 | ₩15,791 | ₩15,951 | ₩15,384 | ₩15,924 | +0.84% | 323.4만 |
|---|
| 2025.12.09 | ₩15,471 | ₩15,857 | ₩15,471 | ₩15,804 | +2.16% | 199.5만 |
|---|
| 2025.12.08 | ₩15,697 | ₩15,844 | ₩15,397 | ₩15,457 | -1.53% | 230.4만 |
|---|
| 2025.12.05 | ₩15,857 | ₩16,264 | ₩15,697 | ₩15,804 | -0.34% | 176.4만 |
|---|
| 2025.12.04 | ₩15,831 | ₩15,911 | ₩15,644 | ₩15,711 | -0.76% | 177.7만 |
|---|
| 2025.12.03 | ₩15,137 | ₩15,904 | ₩15,137 | ₩15,711 | +3.79% | 252.7만 |
|---|
| 2025.12.02 | ₩15,151 | ₩15,217 | ₩14,764 | ₩15,031 | -0.79% | 119.5만 |
|---|
| 2025.12.01 | ₩15,284 | ₩15,517 | ₩15,071 | ₩15,164 | -0.79% | 155.1만 |
|---|
| 2025.11.28 | ₩15,071 | ₩15,497 | ₩15,031 | ₩15,284 | +1.42% | 82.6만 |
|---|
| 2025.11.26 | ₩15,217 | ₩15,517 | ₩15,097 | ₩15,111 | -0.70% | 225.7만 |
|---|
| 2025.11.25 | ₩14,844 | ₩15,271 | ₩14,704 | ₩15,217 | +2.52% | 259.1만 |
|---|
| 2025.11.24 | ₩14,630 | ₩15,084 | ₩14,437 | ₩15,004 | +2.55% | 287.1만 |
|---|
| 2025.11.21 | ₩14,230 | ₩14,771 | ₩14,044 | ₩14,657 | +3.00% | 249.4만 |
|---|
| 2025.11.20 | ₩14,470 | ₩15,077 | ₩14,257 | ₩14,297 | -1.20% | 374.8만 |
|---|
| 2025.11.19 | ₩13,777 | ₩14,357 | ₩13,537 | ₩14,310 | +3.87% | 209.6만 |
|---|
| 2025.11.18 | ₩13,724 | ₩14,404 | ₩13,644 | ₩14,230 | +3.69% | 189.7만 |
|---|
| 2025.11.17 | ₩14,497 | ₩14,518 | ₩13,737 | ₩13,870 | -4.32% | 188.2만 |
|---|
| 2025.11.14 | ₩13,870 | ₩14,537 | ₩13,790 | ₩14,457 | +4.23% | 220.6만 |
|---|
| 2025.11.13 | ₩13,910 | ₩14,237 | ₩13,873 | ₩14,070 | +1.15% | 302만 |
|---|
| 2025.11.12 | ₩14,190 | ₩14,377 | ₩13,830 | ₩13,857 | -2.35% | 198.8만 |
|---|
| 2025.11.11 | ₩13,950 | ₩14,417 | ₩13,937 | ₩14,217 | +1.91% | 272.2만 |
|---|
| 2025.11.10 | ₩13,937 | ₩14,004 | ₩13,617 | ₩13,764 | -1.24% | 165만 |
|---|
| 2025.11.07 | ₩13,003 | ₩13,844 | ₩12,857 | ₩13,844 | +6.46% | 285.9만 |
|---|
| 2025.11.06 | ₩12,523 | ₩13,350 | ₩12,470 | ₩13,043 | +4.15% | 242.9만 |
|---|
| 2025.11.05 | ₩12,643 | ₩13,010 | ₩12,643 | ₩12,750 | +0.84% | 177만 |
|---|
| 2025.11.04 | ₩12,883 | ₩12,883 | ₩12,623 | ₩12,750 | -1.04% | 124.2만 |
|---|
| 2025.11.03 | ₩12,990 | ₩13,163 | ₩12,710 | ₩13,163 | +1.33% | 143.2만 |
|---|
| 2025.10.31 | ₩12,937 | ₩13,223 | ₩12,870 | ₩13,083 | +1.13% | 177.5만 |
|---|
| 2025.10.30 | ₩12,697 | ₩13,122 | ₩12,623 | ₩12,910 | +1.68% | 136.4만 |
|---|
| 2025.10.29 | ₩12,710 | ₩12,977 | ₩12,617 | ₩12,763 | +0.42% | 135.2만 |
|---|
| 2025.10.28 | ₩12,777 | ₩12,950 | ₩12,577 | ₩12,670 | -0.84% | 136.4만 |
|---|
| 2025.10.27 | ₩13,137 | ₩13,183 | ₩12,910 | ₩12,990 | -1.12% | 168.9만 |
|---|
| 2025.10.24 | ₩13,270 | ₩13,363 | ₩12,950 | ₩13,017 | -1.91% | 115.2만 |
|---|
| 2025.10.23 | ₩12,817 | ₩13,343 | ₩12,763 | ₩13,230 | +3.23% | 211.2만 |
|---|
| 2025.10.22 | ₩12,203 | ₩12,430 | ₩11,963 | ₩12,363 | +1.31% | 186.7만 |
|---|
| 2025.10.21 | ₩12,190 | ₩12,323 | ₩11,963 | ₩12,070 | -0.98% | 151.7만 |
|---|
| 2025.10.20 | ₩12,230 | ₩12,457 | ₩12,056 | ₩12,150 | -0.65% | 130.8만 |
|---|
| 2025.10.17 | ₩12,150 | ₩12,323 | ₩11,976 | ₩12,176 | +0.22% | 140.7만 |
|---|
| 2025.10.16 | ₩12,523 | ₩12,577 | ₩11,956 | ₩12,150 | -2.98% | 142.9만 |
|---|
| 2025.10.15 | ₩12,590 | ₩12,723 | ₩12,370 | ₩12,497 | -0.74% | 142.4만 |
|---|
| 2025.10.14 | ₩12,337 | ₩12,603 | ₩12,323 | ₩12,403 | +0.54% | 163.3만 |
|---|
| 2025.10.13 | ₩12,350 | ₩12,743 | ₩12,070 | ₩12,697 | +2.81% | 180.1만 |
|---|
| 2025.10.10 | ₩12,670 | ₩12,890 | ₩12,070 | ₩12,083 | -4.63% | 190.2만 |
|---|