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 | ₩74,036 | ₩81,558 | ₩73,821 | ₩79,011 | +6.72% | 14.8만 |
| 2026.09.28–2026.10.02 | ₩84,482 | ₩88,210 | ₩65,172 | ₩73,714 | -12.75% | 32.6만 |
| 2026.09.21–2026.09.25 | ₩80,579 | ₩88,438 | ₩79,802 | ₩84,790 | +5.23% | 27.5만 |
| 2026.09.14–2026.09.18 | ₩80,150 | ₩82,242 | ₩78,809 | ₩80,566 | +0.52% | 22.3만 |
| 2026.09.08–2026.09.11 | ₩83,208 | ₩83,208 | ₩78,689 | ₩80,432 | -3.34% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩80,459 | ₩83,382 | ₩78,152 | ₩83,382 | +3.63% | 17.1만 |
| 2026.08.24–2026.08.28 | ₩78,662 | ₩82,470 | ₩76,047 | ₩80,459 | +2.28% | 24.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,081 |
| ₩67,719 |
| ₩78,474 |
| +5.73% |
| 38.8만 |
| 2026.08.10–2026.08.14 | ₩72,668 | ₩74,277 | ₩68,900 | ₩74,237 | +2.16% | 10.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,141 | ₩73,754 | ₩69,141 | ₩72,735 | +5.20% | 11.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,231 | ₩75,752 | ₩68,175 | ₩68,833 | -6.01% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,143 | ₩78,139 | ₩70,884 | ₩72,721 | -1.92% | 28.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,041 | ₩77,603 | ₩73,258 | ₩73,311 | -2.31% | 25.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,018 | ₩78,246 | ₩72,413 | ₩75,470 | -3.27% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,189 | ₩82,725 | ₩74,424 | ₩76,503 | -6.92% | 15.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,250 | ₩83,704 | ₩74,196 | ₩83,489 | +12.44% | 63.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,754 | ₩74,344 | ₩70,965 | ₩74,062 | +0.42% | 6.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,729 | ₩75,631 | ₩71,380 | ₩72,654 | +1.29% | 10.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,758 | ₩73,633 | ₩69,731 | ₩71,112 | +1.94% | 7.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,731 | ₩73,057 | ₩68,310 | ₩68,390 | -1.92% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,060 | ₩69,691 | ₩64,917 | ₩69,342 | +0.41% | 13만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,254 | ₩70,254 | ₩65,802 | ₩69,128 | -1.60% | 12.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,884 | ₩75,055 | ₩67,773 | ₩69,677 | -1.70% | 15.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,857 | ₩79,989 | ₩69,731 | ₩71,286 | -8.44% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,672 | ₩80,445 | ₩74,921 | ₩77,763 | +2.76% | 19.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,060 | ₩77,053 | ₩66,003 | ₩75,672 | +9.57% | 26.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,306 | ₩72,735 | ₩65,091 | ₩68,792 | -4.86% | 44.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,619 | ₩101,619 | ₩73,808 | ₩77,066 | -24.16% | 41.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,512 | ₩108,056 | ₩93,949 | ₩100,399 | +6.23% | 16.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩99,836 | ₩106,072 | ₩91,455 | ₩93,909 | -5.94% | 18.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,338 | ₩116,330 | ₩98,026 | ₩99,836 | -7.85% | 20.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,658 | ₩120,675 | ₩109,531 | ₩110,617 | -5.98% | 17.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,688 | ₩120,688 | ₩105,736 | ₩117,658 | -2.51% | 29.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,648 | ₩121,184 | ₩104,073 | ₩120,621 | +13.10% | 32.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩109,263 | ₩115,324 | ₩101,244 | ₩105,066 | -3.84% | 25.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩98,039 | ₩110,054 | ₩98,039 | ₩107,412 | +9.56% | 31.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,738 | ₩98,911 | ₩92,943 | ₩97,543 | +0.83% | 12.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,715 | ₩100,158 | ₩94,727 | ₩95,840 | -3.89% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,093 | ₩100,574 | ₩89,041 | ₩99,876 | +9.64% | 23.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,164 | ₩92,447 | ₩85,568 | ₩91,468 | +4.94% | 17.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩81,384 | ₩86,158 | ₩76,168 | ₩86,158 | +5.87% | 9.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,568 | ₩83,141 | ₩77,509 | ₩82,283 | +4.73% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,854 | ₩80,110 | ₩74,183 | ₩76,449 | +2.13% | 5.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,898 | ₩75,752 | ₩63,898 | ₩73,083 | +14.38% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,379 | ₩66,379 | ₩63,737 | ₩63,737 | -3.98% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,036 | ₩67,800 | ₩65,225 | ₩66,754 | -0.42% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,043 | ₩67,049 | ₩57,917 | ₩65,333 | +10.65% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,013 | ₩67,733 | ₩57,850 | ₩57,850 | -8.19% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,417 | ₩63,965 | ₩57,944 | ₩62,356 | +1.53% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,457 | ₩61,457 | ₩57,984 | ₩61,377 | -0.13% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,608 | ₩61,135 | ₩54,310 | ₩60,813 | +5.56% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,944 | ₩58,480 | ₩54,310 | ₩56,925 | -1.76% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,158 | ₩58,158 | ₩56,831 | ₩56,831 | -2.28% | 4.9천 |
|---|