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 | ₩74,040 | ₩81,564 | ₩73,826 | ₩79,016 | +6.72% | 14.8만 |
| 2026.09.28–2026.10.02 | ₩84,487 | ₩88,216 | ₩65,176 | ₩73,719 | -12.75% | 32.6만 |
| 2026.09.21–2026.09.25 | ₩80,585 | ₩88,444 | ₩79,807 | ₩84,796 | +5.23% | 27.5만 |
| 2026.09.14–2026.09.18 | ₩80,156 | ₩82,248 | ₩78,815 | ₩80,571 | +0.52% | 22.3만 |
| 2026.09.08–2026.09.11 | ₩83,213 | ₩83,213 | ₩78,694 | ₩80,437 | -3.34% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩80,464 | ₩83,388 | ₩78,158 | ₩83,388 | +3.63% | 17.1만 |
| 2026.08.24–2026.08.28 | ₩78,667 | ₩82,476 | ₩76,052 | ₩80,464 | +2.28% | 24.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,228 |
| ₩82,087 |
| ₩67,724 |
| ₩78,479 |
| +5.73% |
| 38.8만 |
| 2026.08.10–2026.08.14 | ₩72,673 | ₩74,282 | ₩68,904 | ₩74,242 | +2.16% | 10.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,146 | ₩73,759 | ₩69,146 | ₩72,740 | +5.20% | 11.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,236 | ₩75,757 | ₩68,180 | ₩68,837 | -6.01% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,148 | ₩78,144 | ₩70,889 | ₩72,726 | -1.92% | 28.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,046 | ₩77,608 | ₩73,263 | ₩73,316 | -2.31% | 25.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,023 | ₩78,251 | ₩72,418 | ₩75,475 | -3.27% | 10.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,194 | ₩82,731 | ₩74,429 | ₩76,508 | -6.92% | 15.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,255 | ₩83,710 | ₩74,201 | ₩83,495 | +12.44% | 63.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,759 | ₩74,349 | ₩70,969 | ₩74,067 | +0.42% | 6.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,734 | ₩75,636 | ₩71,385 | ₩72,659 | +1.29% | 10.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,762 | ₩73,638 | ₩69,736 | ₩71,117 | +1.94% | 7.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,736 | ₩73,061 | ₩68,314 | ₩68,395 | -1.92% | 9.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,065 | ₩69,695 | ₩64,921 | ₩69,347 | +0.41% | 13만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,259 | ₩70,259 | ₩65,806 | ₩69,132 | -1.60% | 12.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,889 | ₩75,060 | ₩67,778 | ₩69,682 | -1.70% | 15.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,863 | ₩79,995 | ₩69,736 | ₩71,291 | -8.44% | 17.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,677 | ₩80,451 | ₩74,926 | ₩77,769 | +2.76% | 19.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,065 | ₩77,058 | ₩66,007 | ₩75,677 | +9.57% | 26.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,310 | ₩72,740 | ₩65,096 | ₩68,797 | -4.86% | 44.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,626 | ₩101,626 | ₩73,812 | ₩77,071 | -24.16% | 41.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,519 | ₩108,063 | ₩93,955 | ₩100,406 | +6.23% | 16.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩99,843 | ₩106,079 | ₩91,461 | ₩93,915 | -5.94% | 18.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,345 | ₩116,338 | ₩98,032 | ₩99,843 | -7.85% | 20.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,665 | ₩120,683 | ₩109,539 | ₩110,625 | -5.98% | 17.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,696 | ₩120,696 | ₩105,743 | ₩117,665 | -2.51% | 29.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,655 | ₩121,192 | ₩104,080 | ₩120,629 | +13.10% | 32.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩109,270 | ₩115,332 | ₩101,251 | ₩105,073 | -3.84% | 25.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩98,046 | ₩110,062 | ₩98,046 | ₩107,420 | +9.56% | 31.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩96,745 | ₩98,917 | ₩92,950 | ₩97,549 | +0.83% | 12.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,722 | ₩100,165 | ₩94,733 | ₩95,846 | -3.89% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,099 | ₩100,580 | ₩89,047 | ₩99,883 | +9.64% | 23.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,170 | ₩92,453 | ₩85,574 | ₩91,474 | +4.94% | 17.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩81,390 | ₩86,164 | ₩76,173 | ₩86,164 | +5.87% | 9.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,573 | ₩83,146 | ₩77,514 | ₩82,288 | +4.73% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,859 | ₩80,116 | ₩74,188 | ₩76,454 | +2.13% | 5.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,902 | ₩75,757 | ₩63,902 | ₩73,088 | +14.38% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,383 | ₩66,383 | ₩63,741 | ₩63,741 | -3.98% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,040 | ₩67,805 | ₩65,230 | ₩66,758 | -0.42% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,047 | ₩67,054 | ₩57,921 | ₩65,337 | +10.65% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,017 | ₩67,737 | ₩57,854 | ₩57,854 | -8.19% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,421 | ₩63,969 | ₩57,948 | ₩62,360 | +1.53% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,461 | ₩61,461 | ₩57,988 | ₩61,381 | -0.13% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,612 | ₩61,139 | ₩54,313 | ₩60,818 | +5.56% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,948 | ₩58,484 | ₩54,313 | ₩56,928 | -1.76% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,162 | ₩58,162 | ₩56,835 | ₩56,835 | -2.28% | 4.9천 |
|---|