시장 데이터를 불러오는 중
전체 종목
테일러 디바이시스 과거 주가
Taylor Devices, Inc. - Common Stock · TAYD · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Taylor Devices, Inc. - Common Stock · TAYD · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩73,983 | ₩81,500 | ₩73,768 | ₩78,954 | +6.72% | 14.8만 |
| 2026.09.28–2026.10.02 | ₩84,421 | ₩88,147 | ₩65,125 | ₩73,661 | -12.75% | 32.6만 |
| 2026.09.21–2026.09.25 | ₩80,522 | ₩88,374 | ₩79,745 | ₩84,729 | +5.23% | 27.5만 |
| 2026.09.14–2026.09.18 | ₩80,093 | ₩82,183 | ₩78,753 | ₩80,508 | +0.52% | 22.3만 |
| 2026.09.08–2026.09.11 | ₩83,148 | ₩83,148 | ₩78,632 | ₩80,374 | -3.34% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩80,401 | ₩83,322 | ₩78,096 | ₩83,322 | +3.63% | 17.1만 |
| 2026.08.24–2026.08.28 | ₩78,606 | ₩82,411 | ₩75,993 | ₩80,401 | +2.28% | 24.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,023 |
| ₩67,671 |
| ₩78,418 |
| +5.73% |
| 38.8만 |
| 2026.08.10–2026.08.14 | ₩72,616 | ₩74,224 | ₩68,850 | ₩74,184 | +2.16% | 10.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,091 | ₩73,701 | ₩69,091 | ₩72,683 | +5.20% | 11.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,178 | ₩75,698 | ₩68,127 | ₩68,783 | -6.01% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,090 | ₩78,083 | ₩70,833 | ₩72,669 | -1.92% | 28.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,988 | ₩77,547 | ₩73,205 | ₩73,259 | -2.31% | 25.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,962 | ₩78,190 | ₩72,361 | ₩75,416 | -3.27% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,130 | ₩82,666 | ₩74,371 | ₩76,448 | -6.92% | 15.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,197 | ₩83,644 | ₩74,143 | ₩83,430 | +12.44% | 63.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,701 | ₩74,291 | ₩70,914 | ₩74,009 | +0.42% | 6.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,678 | ₩75,577 | ₩71,329 | ₩72,602 | +1.29% | 10.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,708 | ₩73,580 | ₩69,681 | ₩71,061 | +1.94% | 7.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,681 | ₩73,004 | ₩68,261 | ₩68,341 | -1.92% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,011 | ₩69,641 | ₩64,870 | ₩69,292 | +0.41% | 13만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,204 | ₩70,204 | ₩65,755 | ₩69,078 | -1.60% | 12.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,833 | ₩75,001 | ₩67,725 | ₩69,627 | -1.70% | 15.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,802 | ₩79,932 | ₩69,681 | ₩71,235 | -8.44% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,617 | ₩80,388 | ₩74,867 | ₩77,708 | +2.76% | 19.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,011 | ₩76,998 | ₩65,956 | ₩75,617 | +9.57% | 26.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,254 | ₩72,683 | ₩65,045 | ₩68,743 | -4.86% | 44.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,547 | ₩101,547 | ₩73,755 | ₩77,011 | -24.16% | 41.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,445 | ₩107,979 | ₩93,882 | ₩100,327 | +6.23% | 16.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩99,764 | ₩105,996 | ₩91,389 | ₩93,842 | -5.94% | 18.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,260 | ₩116,247 | ₩97,955 | ₩99,764 | -7.85% | 20.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,573 | ₩120,588 | ₩109,453 | ₩110,538 | -5.98% | 17.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,602 | ₩120,602 | ₩105,661 | ₩117,573 | -2.51% | 29.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,572 | ₩121,098 | ₩103,999 | ₩120,535 | +13.10% | 32.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩109,185 | ₩115,242 | ₩101,172 | ₩104,991 | -3.84% | 25.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,969 | ₩109,975 | ₩97,969 | ₩107,336 | +9.56% | 31.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,669 | ₩98,840 | ₩92,877 | ₩97,473 | +0.83% | 12.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,644 | ₩100,086 | ₩94,659 | ₩95,771 | -3.89% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,028 | ₩100,502 | ₩88,977 | ₩99,805 | +9.64% | 23.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,101 | ₩92,381 | ₩85,507 | ₩91,403 | +4.94% | 17.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩81,326 | ₩86,096 | ₩76,113 | ₩86,096 | +5.87% | 9.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,512 | ₩83,081 | ₩77,453 | ₩82,224 | +4.73% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,800 | ₩80,053 | ₩74,130 | ₩76,395 | +2.13% | 5.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,852 | ₩75,698 | ₩63,852 | ₩73,031 | +14.38% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,331 | ₩66,331 | ₩63,691 | ₩63,691 | -3.98% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,988 | ₩67,751 | ₩65,179 | ₩66,706 | -0.42% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,001 | ₩67,001 | ₩57,875 | ₩65,286 | +10.65% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,968 | ₩67,684 | ₩57,808 | ₩57,808 | -8.19% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,373 | ₩63,919 | ₩57,902 | ₩62,311 | +1.53% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,413 | ₩61,413 | ₩57,942 | ₩61,333 | -0.13% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,567 | ₩61,092 | ₩54,271 | ₩60,770 | +5.56% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,902 | ₩58,438 | ₩54,271 | ₩56,884 | -1.76% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,117 | ₩58,117 | ₩56,790 | ₩56,790 | -2.28% | 4.9천 |
|---|