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 | ₩22,568 | ₩23,009 | ₩22,328 | ₩22,434 | -0.59% | 509.3만 |
| 2026.10.08 | ₩22,862 | ₩22,866 | ₩22,461 | ₩22,635 | -0.99% | 451만 |
| 2026.10.06 | — | — | — | ₩22,381 | — | — |
| 2026.10.05 | ₩22,181 | ₩23,102 | ₩22,007 | ₩22,715 | +2.41% | 192.3만 |
| 2026.10.02 | ₩21,980 | ₩22,434 | ₩21,900 | ₩22,408 | +1.94% | 133.7만 |
| 2026.09.30 | — | — | — | ₩21,807 | — | — |
| 2026.09.28 | — | — | — | ₩21,980 | — | — |
| 2026.09.25 | ₩22,167 | ₩22,388 | ₩21,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.78% |
| 227.9만 |
| 2026.09.24 | — | — | — | ₩22,728 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩22,114 | — | — |
|---|
| 2026.09.21 | ₩22,287 | ₩22,324 | ₩21,707 | ₩21,927 | -1.62% | 165.6만 |
|---|
| 2026.09.18 | ₩22,835 | ₩22,969 | ₩22,394 | ₩22,715 | -0.53% | 512.1만 |
|---|
| 2026.09.17 | ₩22,955 | ₩23,423 | ₩22,795 | ₩22,902 | -0.23% | 125.5만 |
|---|
| 2026.09.16 | — | — | — | ₩23,262 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩24,478 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩23,583 | — | — |
|---|
| 2026.08.27 | ₩22,181 | ₩22,708 | ₩21,860 | ₩22,381 | +0.90% | 94만 |
|---|
| 2026.08.26 | ₩21,566 | ₩22,368 | ₩21,339 | ₩22,328 | +3.53% | 151.1만 |
|---|
| 2026.08.25 | ₩22,020 | ₩22,581 | ₩21,900 | ₩22,034 | +0.06% | 137.9만 |
|---|
| 2026.08.24 | ₩23,022 | ₩23,149 | ₩22,314 | ₩22,608 | -1.80% | 161.9만 |
|---|
| 2026.08.21 | ₩23,877 | ₩24,050 | ₩23,109 | ₩23,329 | -2.29% | 166.9만 |
|---|
| 2026.08.20 | ₩23,556 | ₩24,624 | ₩23,236 | ₩23,703 | +0.62% | 259.5만 |
|---|
| 2026.08.19 | ₩22,221 | ₩23,009 | ₩22,087 | ₩22,928 | +3.19% | 191.4만 |
|---|
| 2026.08.18 | ₩22,368 | ₩22,568 | ₩21,713 | ₩21,847 | -2.33% | 160.5만 |
|---|
| 2026.08.17 | ₩21,206 | ₩21,927 | ₩21,092 | ₩21,914 | +3.34% | 141.5만 |
|---|
| 2026.08.14 | ₩20,872 | ₩21,366 | ₩20,645 | ₩21,059 | +0.90% | 138.2만 |
|---|
| 2026.08.13 | ₩20,311 | ₩20,645 | ₩20,111 | ₩20,632 | +1.58% | 126.6만 |
|---|
| 2026.08.12 | ₩20,712 | ₩21,006 | ₩20,485 | ₩20,698 | -0.06% | 162.3만 |
|---|
| 2026.08.11 | ₩20,672 | ₩21,166 | ₩20,578 | ₩20,792 | +0.58% | 185.9만 |
|---|
| 2026.08.10 | ₩19,603 | ₩20,905 | ₩19,563 | ₩20,819 | +6.20% | 192.7만 |
|---|
| 2026.08.07 | ₩18,588 | ₩19,643 | ₩18,562 | ₩19,203 | +3.30% | 158.7만 |
|---|
| 2026.08.06 | ₩19,310 | ₩19,630 | ₩18,742 | ₩18,802 | -2.63% | 226만 |
|---|
| 2026.08.05 | ₩19,617 | ₩19,870 | ₩18,669 | ₩18,936 | -3.47% | 437.9만 |
|---|
| 2026.08.04 | ₩19,310 | ₩19,443 | ₩18,989 | ₩19,056 | -1.31% | 253.9만 |
|---|
| 2026.08.03 | ₩19,456 | ₩20,171 | ₩19,336 | ₩19,857 | +2.06% | 169.7만 |
|---|
| 2026.07.31 | ₩19,537 | ₩20,284 | ₩19,430 | ₩20,271 | +3.76% | 170.4만 |
|---|
| 2026.07.30 | ₩18,602 | ₩19,537 | ₩18,602 | ₩19,497 | +4.81% | 345.6만 |
|---|
| 2026.07.29 | ₩19,083 | ₩19,163 | ₩18,575 | ₩19,029 | -0.28% | 198.6만 |
|---|
| 2026.07.28 | ₩19,056 | ₩19,216 | ₩18,028 | ₩18,255 | -4.20% | 192.6만 |
|---|
| 2026.07.27 | ₩19,283 | ₩19,804 | ₩18,816 | ₩18,869 | -2.15% | 195.4만 |
|---|
| 2026.07.24 | ₩20,231 | ₩20,592 | ₩19,870 | ₩19,937 | -1.45% | 129.6만 |
|---|
| 2026.07.23 | ₩20,952 | ₩21,166 | ₩20,365 | ₩20,378 | -2.74% | 205.7만 |
|---|
| 2026.07.22 | ₩20,071 | ₩20,558 | ₩20,071 | ₩20,391 | +1.60% | 200.9만 |
|---|
| 2026.07.21 | ₩18,949 | ₩19,804 | ₩18,949 | ₩19,724 | +4.09% | 205만 |
|---|
| 2026.07.20 | ₩19,684 | ₩19,684 | ₩18,962 | ₩18,989 | -3.53% | 200.4만 |
|---|
| 2026.07.17 | ₩19,283 | ₩19,991 | ₩19,283 | ₩19,924 | +3.32% | 197.3만 |
|---|
| 2026.07.16 | ₩18,482 | ₩19,123 | ₩18,361 | ₩18,856 | +2.02% | 165.1만 |
|---|
| 2026.07.15 | ₩18,976 | ₩19,123 | ₩18,228 | ₩18,669 | -1.62% | 132.6만 |
|---|
| 2026.07.14 | ₩19,189 | ₩19,497 | ₩18,842 | ₩18,909 | -1.46% | 144.3만 |
|---|
| 2026.07.13 | ₩18,508 | ₩19,236 | ₩18,295 | ₩19,002 | +2.67% | 276.3만 |
|---|
| 2026.07.10 | ₩18,402 | ₩18,468 | ₩17,801 | ₩18,028 | -2.03% | 144.9만 |
|---|
| 2026.07.09 | ₩18,762 | ₩18,762 | ₩18,148 | ₩18,335 | -2.28% | 163.1만 |
|---|
| 2026.07.08 | ₩18,535 | ₩19,209 | ₩18,455 | ₩19,002 | +2.52% | 267.5만 |
|---|
| 2026.07.07 | ₩17,854 | ₩18,415 | ₩17,667 | ₩18,148 | +1.65% | 163.5만 |
|---|
| 2026.07.06 | ₩17,934 | ₩18,094 | ₩17,614 | ₩17,627 | -1.71% | 148.8만 |
|---|
| 2026.07.02 | ₩18,094 | ₩18,482 | ₩17,834 | ₩18,148 | +0.30% | 233.6만 |
|---|
| 2026.07.01 | ₩18,368 | ₩18,922 | ₩17,819 | ₩17,988 | -2.07% | 302.8만 |
|---|
| 2026.06.30 | ₩18,028 | ₩18,175 | ₩17,146 | ₩17,240 | -4.37% | 160.7만 |
|---|
| 2026.06.29 | ₩17,680 | ₩18,141 | ₩17,680 | ₩17,841 | +0.91% | 167.5만 |
|---|
| 2026.06.26 | ₩18,081 | ₩18,375 | ₩17,600 | ₩17,787 | -1.62% | 526.9만 |
|---|
| 2026.06.25 | ₩18,148 | ₩18,495 | ₩17,954 | ₩18,321 | +0.96% | 183.8만 |
|---|
| 2026.06.24 | ₩18,041 | ₩18,535 | ₩17,927 | ₩18,308 | +1.48% | 179.8만 |
|---|
| 2026.06.23 | ₩18,535 | ₩18,909 | ₩18,522 | ₩18,642 | +0.58% | 150.3만 |
|---|
| 2026.06.22 | ₩18,588 | ₩18,782 | ₩18,388 | ₩18,775 | +1.01% | 207.4만 |
|---|
| 2026.06.18 | ₩18,642 | ₩18,642 | ₩17,834 | ₩18,388 | -1.36% | 361.4만 |
|---|
| 2026.06.17 | ₩18,482 | ₩18,962 | ₩18,328 | ₩18,682 | +1.08% | 376.8만 |
|---|
| 2026.06.16 | ₩18,175 | ₩18,629 | ₩18,175 | ₩18,428 | +1.40% | 195.7만 |
|---|
| 2026.06.15 | ₩18,695 | ₩19,083 | ₩18,482 | ₩18,508 | -1.00% | 191.5만 |
|---|
| 2026.06.12 | ₩19,403 | ₩20,378 | ₩19,403 | ₩19,977 | +2.96% | 96.1만 |
|---|
| 2026.06.11 | ₩20,939 | ₩20,939 | ₩19,657 | ₩19,764 | -5.61% | 146.5만 |
|---|
| 2026.06.10 | ₩19,857 | ₩21,032 | ₩19,764 | ₩20,538 | +3.43% | 168.8만 |
|---|
| 2026.06.09 | ₩19,697 | ₩19,817 | ₩19,129 | ₩19,697 | 0.00% | 162.5만 |
|---|
| 2026.06.08 | ₩19,617 | ₩20,117 | ₩19,603 | ₩19,964 | +1.77% | 147.1만 |
|---|
| 2026.06.05 | ₩20,391 | ₩20,391 | ₩19,216 | ₩19,283 | -5.44% | 128.4만 |
|---|
| 2026.06.04 | ₩20,071 | ₩20,578 | ₩19,997 | ₩20,431 | +1.80% | 166.2만 |
|---|
| 2026.06.03 | ₩20,084 | ₩20,618 | ₩19,790 | ₩20,271 | +0.93% | 128.6만 |
|---|
| 2026.06.02 | ₩19,977 | ₩20,044 | ₩19,643 | ₩19,977 | 0.00% | 163.2만 |
|---|
| 2026.06.01 | ₩20,191 | ₩20,498 | ₩19,870 | ₩19,870 | -1.59% | 159.6만 |
|---|
| 2026.05.29 | ₩19,510 | ₩19,777 | ₩19,189 | ₩19,590 | +0.41% | 185만 |
|---|
| 2026.05.28 | ₩19,643 | ₩19,757 | ₩19,296 | ₩19,684 | +0.20% | 153만 |
|---|
| 2026.05.27 | ₩19,163 | ₩19,617 | ₩19,016 | ₩19,203 | +0.21% | 169.5만 |
|---|
| 2026.05.26 | ₩20,952 | ₩21,099 | ₩19,750 | ₩19,764 | -5.67% | 206.5만 |
|---|
| 2026.05.22 | ₩21,206 | ₩21,586 | ₩21,018 | ₩21,419 | +1.01% | 128.5만 |
|---|
| 2026.05.21 | ₩22,154 | ₩22,154 | ₩20,605 | ₩21,206 | -4.28% | 295.7만 |
|---|
| 2026.05.20 | ₩22,060 | ₩22,768 | ₩21,473 | ₩21,633 | -1.94% | 319.1만 |
|---|
| 2026.05.19 | ₩22,034 | ₩22,181 | ₩21,346 | ₩22,154 | +0.55% | 198.6만 |
|---|
| 2026.05.18 | ₩21,633 | ₩21,992 | ₩21,474 | ₩21,687 | +0.25% | 213.6만 |
|---|
| 2026.05.15 | ₩21,086 | ₩21,900 | ₩20,919 | ₩21,887 | +3.80% | 196.3만 |
|---|
| 2026.05.14 | ₩20,244 | ₩20,705 | ₩20,124 | ₩20,605 | +1.78% | 141.4만 |
|---|
| 2026.05.13 | ₩20,498 | ₩20,565 | ₩20,031 | ₩20,445 | -0.26% | 189.7만 |
|---|
| 2026.05.12 | ₩20,725 | ₩20,725 | ₩20,258 | ₩20,498 | -1.10% | 130.4만 |
|---|
| 2026.05.11 | ₩20,405 | ₩20,632 | ₩20,031 | ₩20,471 | +0.33% | 152.9만 |
|---|
| 2026.05.08 | ₩19,857 | ₩20,158 | ₩19,363 | ₩20,017 | +0.81% | 144.3만 |
|---|
| 2026.05.07 | ₩19,563 | ₩20,037 | ₩19,163 | ₩19,924 | +1.84% | 254.8만 |
|---|
| 2026.05.06 | ₩20,031 | ₩20,899 | ₩19,844 | ₩20,097 | +0.33% | 259.4만 |
|---|
| 2026.05.05 | ₩21,460 | ₩21,733 | ₩21,233 | ₩21,246 | -1.00% | 196.3만 |
|---|
| 2026.05.04 | ₩20,939 | ₩21,687 | ₩20,718 | ₩21,633 | +3.32% | 182.1만 |
|---|
| 2026.05.01 | ₩21,059 | ₩21,146 | ₩20,164 | ₩20,779 | -1.33% | 140.6만 |
|---|
| 2026.04.30 | ₩20,779 | ₩21,319 | ₩20,698 | ₩21,259 | +2.31% | 207.5만 |
|---|
| 2026.04.29 | ₩21,166 | ₩21,413 | ₩20,658 | ₩21,353 | +0.88% | 149.9만 |
|---|
| 2026.04.28 | ₩20,792 | ₩21,553 | ₩20,378 | ₩20,712 | -0.39% | 116.8만 |
|---|
| 2026.04.27 | ₩20,164 | ₩20,551 | ₩20,158 | ₩20,271 | +0.53% | 88.3만 |
|---|
| 2026.04.24 | ₩20,138 | ₩20,191 | ₩19,724 | ₩19,897 | -1.19% | 88.8만 |
|---|
| 2026.04.23 | ₩19,964 | ₩20,498 | ₩19,884 | ₩20,338 | +1.87% | 163.9만 |
|---|
| 2026.04.22 | ₩19,630 | ₩19,937 | ₩19,483 | ₩19,911 | +1.43% | 130.9만 |
|---|
| 2026.04.21 | ₩18,669 | ₩19,577 | ₩18,388 | ₩19,443 | +4.15% | 195.2만 |
|---|
| 2026.04.20 | ₩18,321 | ₩18,669 | ₩18,028 | ₩18,482 | +0.87% | 171.3만 |
|---|
| 2026.04.17 | ₩18,522 | ₩18,522 | ₩16,652 | ₩18,028 | -2.67% | 280.6만 |
|---|
| 2026.04.16 | ₩19,229 | ₩19,764 | ₩19,189 | ₩19,710 | +2.50% | 188.9만 |
|---|
| 2026.04.15 | ₩18,976 | ₩19,350 | ₩18,842 | ₩19,189 | +1.13% | 144.8만 |
|---|
| 2026.04.14 | ₩19,911 | ₩19,951 | ₩18,775 | ₩19,043 | -4.36% | 195.2만 |
|---|
| 2026.04.13 | ₩19,870 | ₩20,405 | ₩19,724 | ₩20,204 | +1.68% | 227.2만 |
|---|
| 2026.04.10 | ₩19,136 | ₩19,764 | ₩19,136 | ₩19,403 | +1.40% | 157.7만 |
|---|
| 2026.04.09 | ₩20,004 | ₩20,071 | ₩19,083 | ₩19,403 | -3.00% | 210.3만 |
|---|
| 2026.04.08 | ₩19,163 | ₩19,977 | ₩18,295 | ₩19,924 | +3.97% | 303.7만 |
|---|
| 2026.04.07 | ₩21,366 | ₩22,020 | ₩21,345 | ₩21,580 | +1.00% | 226.1만 |
|---|
| 2026.04.06 | ₩20,565 | ₩21,313 | ₩20,565 | ₩21,246 | +3.31% | 242.5만 |
|---|
| 2026.04.02 | ₩21,106 | ₩21,353 | ₩20,378 | ₩20,899 | -0.98% | 334.3만 |
|---|
| 2026.04.01 | ₩20,445 | ₩20,832 | ₩19,563 | ₩19,937 | -2.48% | 373.9만 |
|---|
| 2026.03.31 | ₩21,633 | ₩21,914 | ₩20,231 | ₩21,046 | -2.72% | 431.8만 |
|---|
| 2026.03.30 | ₩22,568 | ₩22,651 | ₩21,626 | ₩21,793 | -3.43% | 351.8만 |
|---|
| 2026.03.27 | ₩22,434 | ₩22,581 | ₩21,920 | ₩22,127 | -1.37% | 357.7만 |
|---|
| 2026.03.26 | ₩22,034 | ₩22,708 | ₩21,947 | ₩22,101 | +0.30% | 380.6만 |
|---|
| 2026.03.25 | ₩20,511 | ₩21,753 | ₩20,511 | ₩21,740 | +5.99% | 398.1만 |
|---|
| 2026.03.24 | ₩20,525 | ₩21,179 | ₩20,471 | ₩20,899 | +1.82% | 231.8만 |
|---|
| 2026.03.23 | ₩19,830 | ₩20,518 | ₩19,510 | ₩20,218 | +1.95% | 251.9만 |
|---|
| 2026.03.20 | ₩19,804 | ₩20,965 | ₩19,577 | ₩20,672 | +4.38% | 754.9만 |
|---|
| 2026.03.19 | ₩19,350 | ₩19,817 | ₩19,296 | ₩19,537 | +0.97% | 333.7만 |
|---|
| 2026.03.18 | ₩18,989 | ₩19,163 | ₩18,695 | ₩19,043 | +0.28% | 212.2만 |
|---|
| 2026.03.17 | ₩18,134 | ₩18,976 | ₩18,134 | ₩18,642 | +2.80% | 207.5만 |
|---|
| 2026.03.16 | ₩18,442 | ₩18,568 | ₩18,001 | ₩18,201 | -1.30% | 170.9만 |
|---|
| 2026.03.13 | ₩17,894 | ₩18,522 | ₩17,801 | ₩18,455 | +3.13% | 217.3만 |
|---|
| 2026.03.12 | ₩18,028 | ₩18,415 | ₩17,827 | ₩18,068 | +0.22% | 219만 |
|---|
| 2026.03.11 | ₩17,226 | ₩18,014 | ₩17,193 | ₩17,934 | +4.11% | 225.9만 |
|---|
| 2026.03.10 | ₩17,827 | ₩18,028 | ₩17,220 | ₩17,280 | -3.07% | 266.5만 |
|---|
| 2026.03.09 | ₩18,134 | ₩18,281 | ₩17,467 | ₩17,654 | -2.65% | 250.7만 |
|---|
| 2026.03.06 | ₩18,014 | ₩18,161 | ₩17,480 | ₩17,720 | -1.63% | 253.7만 |
|---|
| 2026.03.05 | ₩17,280 | ₩17,867 | ₩17,200 | ₩17,680 | +2.32% | 279.8만 |
|---|
| 2026.03.04 | ₩17,120 | ₩17,534 | ₩16,906 | ₩17,413 | +1.72% | 166.2만 |
|---|
| 2026.03.03 | ₩17,480 | ₩18,094 | ₩16,839 | ₩17,480 | 0.00% | 244.4만 |
|---|
| 2026.03.02 | ₩17,146 | ₩17,627 | ₩16,532 | ₩17,226 | +0.47% | 318.2만 |
|---|
| 2026.02.27 | ₩15,597 | ₩16,398 | ₩15,470 | ₩16,358 | +4.88% | 296.2만 |
|---|
| 2026.02.26 | ₩14,769 | ₩15,504 | ₩14,489 | ₩15,450 | +4.61% | 285.5만 |
|---|
| 2026.02.25 | ₩15,437 | ₩16,425 | ₩14,910 | ₩15,130 | -1.99% | 652.4만 |
|---|
| 2026.02.24 | ₩17,787 | ₩17,801 | ₩17,307 | ₩17,534 | -1.43% | 127.4만 |
|---|
| 2026.02.23 | ₩18,041 | ₩18,408 | ₩17,473 | ₩17,547 | -2.74% | 172.1만 |
|---|
| 2026.02.20 | ₩18,281 | ₩18,495 | ₩17,793 | ₩18,041 | -1.31% | 180.9만 |
|---|
| 2026.02.19 | ₩17,881 | ₩18,301 | ₩17,854 | ₩18,281 | +2.24% | 214.2만 |
|---|
| 2026.02.18 | ₩17,240 | ₩17,741 | ₩17,220 | ₩17,534 | +1.70% | 256만 |
|---|
| 2026.02.17 | ₩17,680 | ₩17,948 | ₩16,706 | ₩16,866 | -4.61% | 227.3만 |
|---|
| 2026.02.13 | ₩16,772 | ₩17,520 | ₩16,772 | ₩17,520 | +4.46% | 136.9만 |
|---|
| 2026.02.12 | ₩17,841 | ₩17,841 | ₩16,445 | ₩16,826 | -5.69% | 212.5만 |
|---|
| 2026.02.11 | ₩17,200 | ₩17,894 | ₩17,200 | ₩17,881 | +3.96% | 177.6만 |
|---|
| 2026.02.10 | ₩17,240 | ₩17,293 | ₩16,852 | ₩17,080 | -0.93% | 125.9만 |
|---|
| 2026.02.09 | ₩16,959 | ₩17,286 | ₩16,839 | ₩17,253 | +1.73% | 128.4만 |
|---|
| 2026.02.06 | ₩16,198 | ₩16,986 | ₩16,190 | ₩16,973 | +4.78% | 233.9만 |
|---|
| 2026.02.05 | ₩16,198 | ₩16,479 | ₩15,757 | ₩16,011 | -1.15% | 196.4만 |
|---|
| 2026.02.04 | ₩16,025 | ₩16,452 | ₩16,011 | ₩16,452 | +2.67% | 231.4만 |
|---|
| 2026.02.03 | ₩15,504 | ₩15,971 | ₩15,384 | ₩15,971 | +3.01% | 198.1만 |
|---|
| 2026.02.02 | ₩15,317 | ₩15,811 | ₩15,237 | ₩15,517 | +1.31% | 210.8만 |
|---|
| 2026.01.30 | ₩15,931 | ₩16,345 | ₩15,644 | ₩15,918 | -0.08% | 249.5만 |
|---|
| 2026.01.29 | ₩16,358 | ₩16,519 | ₩15,991 | ₩16,145 | -1.31% | 323.2만 |
|---|
| 2026.01.28 | ₩15,838 | ₩15,978 | ₩15,410 | ₩15,744 | -0.59% | 213.2만 |
|---|
| 2026.01.27 | ₩15,504 | ₩15,891 | ₩15,477 | ₩15,664 | +1.03% | 169만 |
|---|
| 2026.01.26 | ₩15,584 | ₩15,611 | ₩15,090 | ₩15,397 | -1.20% | 257.4만 |
|---|
| 2026.01.23 | ₩15,657 | ₩16,292 | ₩15,250 | ₩15,330 | -2.09% | 191.9만 |
|---|
| 2026.01.22 | ₩15,103 | ₩15,330 | ₩14,789 | ₩15,023 | -0.53% | 180.5만 |
|---|
| 2026.01.21 | ₩15,197 | ₩15,717 | ₩15,103 | ₩15,250 | +0.35% | 268.6만 |
|---|
| 2026.01.20 | ₩15,263 | ₩15,437 | ₩14,756 | ₩14,836 | -2.80% | 184.4만 |
|---|
| 2026.01.16 | ₩15,464 | ₩15,704 | ₩15,163 | ₩15,197 | -1.73% | 136.8만 |
|---|
| 2026.01.15 | ₩15,651 | ₩15,931 | ₩15,384 | ₩15,530 | -0.77% | 164.3만 |
|---|
| 2026.01.14 | ₩15,424 | ₩16,452 | ₩15,424 | ₩15,984 | +3.64% | 276만 |
|---|
| 2026.01.13 | ₩14,809 | ₩15,464 | ₩14,776 | ₩15,303 | +3.34% | 236.4만 |
|---|
| 2026.01.12 | ₩14,489 | ₩14,703 | ₩14,355 | ₩14,582 | +0.65% | 102.9만 |
|---|
| 2026.01.09 | ₩14,582 | ₩14,783 | ₩14,342 | ₩14,476 | -0.73% | 122.9만 |
|---|
| 2026.01.08 | ₩13,995 | ₩14,736 | ₩13,995 | ₩14,556 | +4.01% | 150.9만 |
|---|
| 2026.01.07 | ₩14,062 | ₩14,155 | ₩13,790 | ₩13,941 | -0.85% | 127.2만 |
|---|
| 2026.01.06 | ₩14,235 | ₩14,315 | ₩13,988 | ₩14,088 | -1.03% | 154.3만 |
|---|
| 2026.01.05 | ₩15,384 | ₩15,437 | ₩14,068 | ₩14,235 | -7.47% | 184.6만 |
|---|
| 2026.01.02 | ₩14,636 | ₩15,083 | ₩14,482 | ₩15,023 | +2.65% | 131.4만 |
|---|
| 2025.12.31 | ₩15,036 | ₩15,036 | ₩14,589 | ₩14,716 | -2.13% | 120.6만 |
|---|
| 2025.12.30 | ₩14,996 | ₩15,107 | ₩14,916 | ₩14,956 | -0.27% | 122.6만 |
|---|
| 2025.12.29 | ₩14,662 | ₩14,923 | ₩14,648 | ₩14,809 | +1.00% | 147.4만 |
|---|
| 2025.12.26 | ₩14,636 | ₩14,788 | ₩14,395 | ₩14,556 | -0.55% | 71.3만 |
|---|
| 2025.12.24 | ₩14,756 | ₩14,809 | ₩14,558 | ₩14,716 | -0.27% | 52.9만 |
|---|
| 2025.12.23 | ₩14,956 | ₩15,038 | ₩14,749 | ₩14,916 | -0.27% | 301.3만 |
|---|
| 2025.12.22 | ₩14,809 | ₩15,210 | ₩14,809 | ₩14,916 | +0.72% | 141.7만 |
|---|
| 2025.12.19 | ₩14,569 | ₩14,950 | ₩14,502 | ₩14,596 | +0.18% | 507.8만 |
|---|
| 2025.12.18 | ₩14,930 | ₩14,976 | ₩14,422 | ₩14,489 | -2.95% | 231.6만 |
|---|
| 2025.12.17 | ₩14,435 | ₩14,990 | ₩14,369 | ₩14,970 | +3.70% | 206.9만 |
|---|
| 2025.12.16 | ₩14,703 | ₩14,729 | ₩14,208 | ₩14,235 | -3.18% | 247.9만 |
|---|
| 2025.12.15 | ₩15,277 | ₩15,277 | ₩14,736 | ₩15,010 | -1.75% | 232.4만 |
|---|
| 2025.12.12 | ₩15,517 | ₩15,731 | ₩15,096 | ₩15,197 | -2.07% | 168.5만 |
|---|
| 2025.12.11 | ₩15,704 | ₩15,931 | ₩15,270 | ₩15,370 | -2.13% | 194.7만 |
|---|
| 2025.12.10 | ₩15,811 | ₩15,971 | ₩15,404 | ₩15,944 | +0.84% | 323.4만 |
|---|
| 2025.12.09 | ₩15,490 | ₩15,878 | ₩15,490 | ₩15,824 | +2.16% | 199.5만 |
|---|
| 2025.12.08 | ₩15,717 | ₩15,864 | ₩15,417 | ₩15,477 | -1.53% | 230.4만 |
|---|
| 2025.12.05 | ₩15,878 | ₩16,285 | ₩15,717 | ₩15,824 | -0.34% | 176.4만 |
|---|
| 2025.12.04 | ₩15,851 | ₩15,931 | ₩15,664 | ₩15,731 | -0.76% | 177.7만 |
|---|
| 2025.12.03 | ₩15,157 | ₩15,924 | ₩15,157 | ₩15,731 | +3.79% | 252.7만 |
|---|
| 2025.12.02 | ₩15,170 | ₩15,237 | ₩14,783 | ₩15,050 | -0.79% | 119.5만 |
|---|
| 2025.12.01 | ₩15,303 | ₩15,537 | ₩15,090 | ₩15,183 | -0.79% | 155.1만 |
|---|
| 2025.11.28 | ₩15,090 | ₩15,517 | ₩15,050 | ₩15,303 | +1.42% | 82.6만 |
|---|
| 2025.11.26 | ₩15,237 | ₩15,537 | ₩15,117 | ₩15,130 | -0.70% | 225.7만 |
|---|
| 2025.11.25 | ₩14,863 | ₩15,290 | ₩14,723 | ₩15,237 | +2.52% | 259.1만 |
|---|
| 2025.11.24 | ₩14,649 | ₩15,103 | ₩14,455 | ₩15,023 | +2.55% | 287.1만 |
|---|
| 2025.11.21 | ₩14,249 | ₩14,789 | ₩14,062 | ₩14,676 | +3.00% | 249.4만 |
|---|
| 2025.11.20 | ₩14,489 | ₩15,096 | ₩14,275 | ₩14,315 | -1.20% | 374.8만 |
|---|
| 2025.11.19 | ₩13,794 | ₩14,375 | ₩13,554 | ₩14,329 | +3.87% | 209.6만 |
|---|
| 2025.11.18 | ₩13,741 | ₩14,422 | ₩13,661 | ₩14,249 | +3.69% | 189.7만 |
|---|
| 2025.11.17 | ₩14,516 | ₩14,537 | ₩13,754 | ₩13,888 | -4.32% | 188.2만 |
|---|
| 2025.11.14 | ₩13,888 | ₩14,556 | ₩13,808 | ₩14,476 | +4.23% | 220.6만 |
|---|
| 2025.11.13 | ₩13,928 | ₩14,255 | ₩13,891 | ₩14,088 | +1.15% | 302만 |
|---|
| 2025.11.12 | ₩14,208 | ₩14,395 | ₩13,848 | ₩13,875 | -2.35% | 198.8만 |
|---|
| 2025.11.11 | ₩13,968 | ₩14,435 | ₩13,955 | ₩14,235 | +1.91% | 272.2만 |
|---|
| 2025.11.10 | ₩13,955 | ₩14,021 | ₩13,634 | ₩13,781 | -1.24% | 165만 |
|---|
| 2025.11.07 | ₩13,020 | ₩13,861 | ₩12,873 | ₩13,861 | +6.46% | 285.9만 |
|---|
| 2025.11.06 | ₩12,539 | ₩13,367 | ₩12,486 | ₩13,060 | +4.15% | 242.9만 |
|---|
| 2025.11.05 | ₩12,659 | ₩13,027 | ₩12,659 | ₩12,766 | +0.84% | 177만 |
|---|
| 2025.11.04 | ₩12,900 | ₩12,900 | ₩12,639 | ₩12,766 | -1.04% | 124.2만 |
|---|
| 2025.11.03 | ₩13,007 | ₩13,180 | ₩12,726 | ₩13,180 | +1.33% | 143.2만 |
|---|
| 2025.10.31 | ₩12,953 | ₩13,240 | ₩12,886 | ₩13,100 | +1.13% | 177.5만 |
|---|
| 2025.10.30 | ₩12,713 | ₩13,139 | ₩12,639 | ₩12,926 | +1.68% | 136.4만 |
|---|
| 2025.10.29 | ₩12,726 | ₩12,993 | ₩12,633 | ₩12,780 | +0.42% | 135.2만 |
|---|
| 2025.10.28 | ₩12,793 | ₩12,967 | ₩12,593 | ₩12,686 | -0.84% | 136.4만 |
|---|
| 2025.10.27 | ₩13,153 | ₩13,200 | ₩12,926 | ₩13,007 | -1.12% | 168.9만 |
|---|
| 2025.10.24 | ₩13,287 | ₩13,381 | ₩12,967 | ₩13,033 | -1.91% | 115.2만 |
|---|
| 2025.10.23 | ₩12,833 | ₩13,360 | ₩12,780 | ₩13,247 | +3.23% | 211.2만 |
|---|
| 2025.10.22 | ₩12,219 | ₩12,446 | ₩11,978 | ₩12,379 | +1.31% | 186.7만 |
|---|
| 2025.10.21 | ₩12,205 | ₩12,339 | ₩11,978 | ₩12,085 | -0.98% | 151.7만 |
|---|
| 2025.10.20 | ₩12,245 | ₩12,472 | ₩12,072 | ₩12,165 | -0.65% | 130.8만 |
|---|
| 2025.10.17 | ₩12,165 | ₩12,339 | ₩11,992 | ₩12,192 | +0.22% | 140.7만 |
|---|
| 2025.10.16 | ₩12,539 | ₩12,593 | ₩11,972 | ₩12,165 | -2.98% | 142.9만 |
|---|
| 2025.10.15 | ₩12,606 | ₩12,740 | ₩12,386 | ₩12,513 | -0.74% | 142.4만 |
|---|
| 2025.10.14 | ₩12,352 | ₩12,619 | ₩12,339 | ₩12,419 | +0.54% | 163.3만 |
|---|
| 2025.10.13 | ₩12,366 | ₩12,760 | ₩12,085 | ₩12,713 | +2.81% | 180.1만 |
|---|
| 2025.10.10 | ₩12,686 | ₩12,906 | ₩12,085 | ₩12,099 | -4.63% | 190.2만 |
|---|
| 2025.10.09 | ₩13,447 | ₩13,768 | ₩12,913 | ₩12,926 | -3.87% | 145.5만 |
|---|
| 2025.10.08 | ₩13,434 | ₩13,728 | ₩13,294 | ₩13,501 | +0.50% | 149.6만 |
|---|
| 2025.10.07 | ₩13,581 | ₩13,628 | ₩13,174 | ₩13,461 | -0.88% | 144만 |
|---|
| 2025.10.06 | ₩13,447 | ₩13,821 | ₩13,354 | ₩13,674 | +1.69% | 146만 |
|---|
| 2025.10.03 | ₩12,726 | ₩13,354 | ₩12,724 | ₩13,140 | +3.25% | 163만 |
|---|
| 2025.10.02 | ₩12,900 | ₩13,047 | ₩12,566 | ₩12,619 | -2.17% | 155.9만 |
|---|
| 2025.10.01 | ₩12,633 | ₩13,040 | ₩12,613 | ₩12,980 | +2.75% | 176.2만 |
|---|
| 2025.09.30 | ₩12,726 | ₩12,853 | ₩12,486 | ₩12,806 | +0.63% | 173.7만 |
|---|
| 2025.09.29 | ₩13,501 | ₩13,591 | ₩12,880 | ₩12,953 | -4.06% | 149.1만 |
|---|
| 2025.09.26 | ₩13,354 | ₩13,841 | ₩13,354 | ₩13,674 | +2.40% | 188.1만 |
|---|
| 2025.09.25 | ₩13,260 | ₩13,441 | ₩13,140 | ₩13,421 | +1.21% | 162.7만 |
|---|
| 2025.09.24 | ₩13,113 | ₩13,688 | ₩13,087 | ₩13,354 | +1.83% | 308.4만 |
|---|
| 2025.09.23 | ₩12,499 | ₩13,073 | ₩12,499 | ₩12,926 | +3.42% | 273.9만 |
|---|
| 2025.09.22 | ₩11,898 | ₩12,506 | ₩11,845 | ₩12,472 | +4.83% | 269.4만 |
|---|
| 2025.09.19 | ₩12,673 | ₩12,693 | ₩11,925 | ₩11,925 | -5.90% | 526.4만 |
|---|
| 2025.09.18 | ₩12,900 | ₩12,906 | ₩12,633 | ₩12,699 | -1.55% | 169.9만 |
|---|
| 2025.09.17 | ₩12,780 | ₩13,073 | ₩12,619 | ₩12,753 | -0.21% | 175.7만 |
|---|
| 2025.09.16 | ₩12,873 | ₩13,067 | ₩12,773 | ₩12,873 | 0.00% | 243만 |
|---|
| 2025.09.15 | ₩12,526 | ₩12,900 | ₩12,372 | ₩12,699 | +1.39% | 196.1만 |
|---|
| 2025.09.12 | ₩13,087 | ₩13,220 | ₩12,820 | ₩12,820 | -2.04% | 184.5만 |
|---|
| 2025.09.11 | ₩12,980 | ₩13,100 | ₩12,853 | ₩13,033 | +0.41% | 185.4만 |
|---|
| 2025.09.10 | ₩12,726 | ₩13,167 | ₩12,659 | ₩13,167 | +3.46% | 248만 |
|---|
| 2025.09.09 | ₩12,686 | ₩12,933 | ₩12,659 | ₩12,713 | +0.21% | 134.1만 |
|---|
| 2025.09.08 | ₩12,673 | ₩12,820 | ₩12,499 | ₩12,606 | -0.53% | 188.3만 |
|---|
| 2025.09.05 | ₩12,740 | ₩13,013 | ₩12,472 | ₩12,646 | -0.73% | 221.7만 |
|---|
| 2025.09.04 | ₩12,686 | ₩13,000 | ₩12,599 | ₩12,953 | +2.11% | 183.6만 |
|---|
| 2025.09.03 | ₩13,047 | ₩13,260 | ₩12,793 | ₩12,820 | -1.74% | 258.7만 |
|---|
| 2025.09.02 | ₩13,207 | ₩13,327 | ₩13,047 | ₩13,327 | +0.91% | 237.1만 |
|---|
| 2025.08.29 | ₩13,113 | ₩13,303 | ₩13,067 | ₩13,194 | +0.61% | 268.1만 |
|---|
| 2025.08.28 | ₩12,753 | ₩13,153 | ₩12,666 | ₩13,127 | +2.93% | 242.2만 |
|---|
| 2025.08.27 | ₩12,940 | ₩13,180 | ₩12,753 | ₩12,753 | -1.44% | 225만 |
|---|