시장 데이터를 불러오는 중
전체 종목
타불라 과거 주가
Taboola.com Ltd. - Ordinary Shares · TBLA · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Taboola.com Ltd. - Ordinary Shares · TBLA · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,429 | ₩4,757 | ₩4,261 | ₩4,623 | +4.39% | 1162.8만 |
| 2026.09.28–2026.10.02 | ₩4,683 | ₩4,683 | ₩4,301 | ₩4,328 | -7.58% | 1107.6만 |
| 2026.09.21–2026.09.25 | ₩4,851 | ₩4,918 | ₩4,509 | ₩4,663 | -3.87% | 917.8만 |
| 2026.09.14–2026.09.18 | ₩5,119 | ₩5,280 | ₩4,797 | ₩4,824 | -5.76% | 1022.2만 |
| 2026.09.08–2026.09.11 | ₩5,146 | ₩5,152 | ₩4,931 | ₩5,092 | -1.04% | 590.1만 |
| 2026.08.31–2026.09.04 | ₩5,079 | ₩5,266 | ₩4,891 | ₩5,172 | +1.85% | 1013.4만 |
| 2026.08.24–2026.08.28 | ₩4,998 | ₩5,226 | ₩4,864 | ₩5,065 | +1.34% | 1135.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,400 |
| ₩5,400 |
| ₩4,864 |
| ₩4,998 |
| -7.44% |
| 1413만 |
| 2026.08.10–2026.08.14 | ₩5,394 | ₩5,588 | ₩5,119 | ₩5,427 | +0.62% | 1417.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,834 | ₩7,236 | ₩4,717 | ₩5,494 | -19.61% | 2553.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,566 | ₩7,008 | ₩6,531 | ₩6,714 | +2.24% | 968.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,035 | ₩7,256 | ₩6,352 | ₩6,459 | -8.19% | 1079.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,464 | ₩7,585 | ₩7,022 | ₩7,075 | -5.21% | 1123.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,955 | ₩7,652 | ₩6,901 | ₩7,397 | +6.36% | 1695.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,432 | ₩7,046 | ₩6,405 | ₩6,888 | +7.08% | 1273.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,372 | ₩6,492 | ₩5,883 | ₩6,378 | +0.11% | 3214.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,499 | ₩6,834 | ₩6,218 | ₩6,298 | -3.09% | 1392.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,137 | ₩6,439 | ₩6,043 | ₩6,352 | +3.49% | 1336만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,620 | ₩6,707 | ₩6,043 | ₩6,137 | -7.29% | 1431.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,579 | ₩6,727 | ₩6,392 | ₩6,539 | -0.61% | 1188.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,673 | ₩6,908 | ₩6,432 | ₩6,593 | -1.20% | 1307.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,915 | ₩7,049 | ₩6,529 | ₩6,687 | -3.29% | 1488만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,065 | ₩7,049 | ₩5,012 | ₩7,035 | +38.89% | 3009.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,092 | ₩5,280 | ₩4,891 | ₩5,079 | -0.26% | 673.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,025 | ₩5,260 | ₩4,904 | ₩5,092 | +1.33% | 656.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,462 | ₩5,052 | ₩4,422 | ₩5,025 | +12.61% | 689.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,301 | ₩4,583 | ₩4,301 | ₩4,489 | +4.36% | 667.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,020 | ₩4,355 | ₩4,000 | ₩4,315 | +7.33% | 536.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,194 | ₩4,261 | ₩3,973 | ₩4,020 | -4.15% | 799.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,154 | ₩4,268 | ₩4,087 | ₩4,154 | 0.00% | 1009.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,409 | ₩4,556 | ₩4,087 | ₩4,154 | -5.78% | 1526만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,167 | ₩4,623 | ₩4,007 | ₩4,422 | +6.11% | 1587.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,543 | ₩4,576 | ₩3,799 | ₩4,248 | -6.49% | 1317.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,489 | ₩4,630 | ₩4,348 | ₩4,556 | +1.49% | 447.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,797 | ₩4,824 | ₩4,395 | ₩4,502 | -6.15% | 737만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,360 | ₩5,507 | ₩4,744 | ₩4,824 | -10.00% | 557.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,548 | ₩5,601 | ₩5,340 | ₩5,360 | -3.38% | 435만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,494 | ₩5,628 | ₩5,387 | ₩5,561 | +1.22% | 386.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,708 | ₩5,829 | ₩5,574 | ₩5,601 | -1.88% | 680.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,923 | ₩5,997 | ₩5,568 | ₩5,708 | -3.62% | 580.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,976 | ₩6,226 | ₩5,856 | ₩5,936 | -0.67% | 673.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,427 | ₩6,070 | ₩5,414 | ₩6,017 | +10.86% | 658.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,414 | ₩5,494 | ₩5,186 | ₩5,373 | -0.74% | 877.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,333 | ₩5,601 | ₩5,293 | ₩5,427 | +1.76% | 886.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,440 | ₩5,548 | ₩5,260 | ₩5,293 | -2.71% | 895.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,320 | ₩5,561 | ₩5,226 | ₩5,467 | +2.77% | 678.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,360 | ₩5,420 | ₩5,172 | ₩5,306 | -1.00% | 1015.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,065 | ₩5,708 | ₩5,025 | ₩5,373 | +6.08% | 2211.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,797 | ₩5,226 | ₩4,435 | ₩5,079 | +5.87% | 1874.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,851 | ₩4,918 | ₩4,569 | ₩4,784 | -1.38% | 875.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,087 | ₩4,871 | ₩4,087 | ₩4,824 | +18.03% | 628.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,194 | ₩4,228 | ₩4,047 | ₩4,087 | -2.56% | 455.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,261 | ₩4,288 | ₩4,100 | ₩4,141 | -2.83% | 122.6만 |
|---|