태성 (323280)

323280
🏛️ 대한민국 →
26,600.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 3,763.36 3,801.91 3,474.24 3,768.18 1.4M
2023-12-27 3,854.91 3,912.74 3,758.54 3,782.63 1.8M
2023-12-26 3,700.72 4,013.93 3,681.44 3,821.18 3.3M
2023-12-25 3,835.00 3,835.00 3,835.00 3,835.00 0.0M
2023-12-22 4,115.12 4,452.42 3,695.90 3,695.90 14.4M
2023-12-21 3,792.27 4,004.29 3,777.81 4,004.29 2.1M
2023-12-20 3,854.91 3,941.65 3,782.63 3,941.65 2.2M
2023-12-19 3,729.63 3,936.83 3,613.98 3,883.82 4.9M
2023-12-18 3,652.53 3,801.91 3,642.89 3,787.45 3.3M
2023-12-17 3,900.00 3,900.00 3,900.00 3,900.00 0.0M
2023-12-15 3,941.65 3,960.92 3,729.63 3,758.54 3.4M
2023-12-14 4,119.94 4,129.57 3,850.09 4,033.20 6.3M
2023-12-13 4,081.39 4,746.36 4,018.75 4,192.22 46.6M
2023-12-12 2,934.55 3,724.81 2,929.73 3,724.81 22.6M
2023-12-11 2,799.63 3,141.75 2,741.81 2,867.09 4.4M
2023-12-10 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2023-12-08 2,520.15 2,814.09 2,515.33 2,794.81 3.2M
2023-12-07 2,500.87 2,558.70 2,447.87 2,476.78 0.2M
2023-12-06 2,515.33 2,553.88 2,500.87 2,500.87 0.2M
2023-12-05 2,630.98 2,630.98 2,462.33 2,486.42 0.5M
2023-12-04 2,640.61 2,698.44 2,582.79 2,664.71 0.5M
2023-12-03 2,735.00 2,735.00 2,735.00 2,735.00 0.0M
2023-12-01 2,674.35 2,717.71 2,602.07 2,635.80 0.5M
2023-11-30 2,722.53 2,741.81 2,573.15 2,645.43 1.3M
2023-11-29 2,438.23 2,852.63 2,337.04 2,717.71 6.1M
2023-11-28 2,481.60 2,496.06 2,409.32 2,438.23 0.2M
2023-11-27 2,462.33 2,481.60 2,409.32 2,481.60 0.2M
2023-11-24 2,433.41 2,491.24 2,428.59 2,462.33 0.1M
2023-11-23 2,549.06 2,587.61 2,433.41 2,438.23 0.3M
2023-11-22 2,611.70 2,640.61 2,534.60 2,549.06 0.2M
2023-11-21 2,626.16 2,645.43 2,597.25 2,611.70 0.1M
2023-11-20 2,577.97 2,659.89 2,553.88 2,621.34 0.2M
2023-11-17 2,635.80 2,635.80 2,563.52 2,577.97 0.2M
2023-11-16 2,664.71 2,674.35 2,592.43 2,635.80 0.3M
2023-11-15 2,640.61 2,727.35 2,621.34 2,659.89 0.6M
2023-11-14 2,471.96 2,823.72 2,438.23 2,582.79 3.6M
2023-11-13 2,563.52 2,664.71 2,438.23 2,471.96 0.2M
2023-11-12 2,680.00 2,680.00 2,680.00 2,680.00 0.0M
2023-11-10 2,553.88 2,602.07 2,491.24 2,582.79 0.1M
2023-11-09 2,602.07 2,674.35 2,544.24 2,568.34 0.1M
2023-11-08 2,650.25 2,712.89 2,606.88 2,621.34 0.2M
2023-11-07 2,683.98 2,727.35 2,553.88 2,645.43 0.2M
2023-11-06 2,688.80 2,688.80 2,534.60 2,655.07 0.3M
2023-11-03 2,515.33 2,582.79 2,452.69 2,573.15 0.2M
2023-11-02 2,428.59 2,529.79 2,418.96 2,496.06 0.3M
2023-11-01 2,303.31 2,428.59 2,303.31 2,361.13 0.2M
2023-10-31 2,414.14 2,428.59 2,284.04 2,312.95 0.2M
2023-10-30 2,414.14 2,462.33 2,312.95 2,404.50 0.2M
2023-10-29 2,505.00 2,505.00 2,505.00 2,505.00 0.0M
2023-10-27 2,467.14 2,611.70 2,375.59 2,414.14 0.7M
2023-10-26 2,534.60 2,602.07 2,462.33 2,467.14 0.3M
2023-10-25 2,645.43 2,814.09 2,529.79 2,602.07 0.9M
2023-10-24 2,558.70 2,679.16 2,467.14 2,669.53 0.6M
2023-10-23 2,404.50 2,688.80 2,404.50 2,558.70 0.7M
2023-10-20 2,592.43 2,621.34 2,438.23 2,462.33 0.8M
2023-10-19 2,828.54 2,843.00 2,602.07 2,669.53 1.0M
2023-10-18 2,804.45 3,324.86 2,708.08 2,896.00 6.1M
2023-10-17 2,732.17 2,843.00 2,732.17 2,804.45 0.2M
2023-10-16 2,703.26 2,775.54 2,650.25 2,765.90 0.2M
2023-10-13 2,794.81 2,794.81 2,669.53 2,703.26 0.3M
2023-10-12 2,828.54 2,828.54 2,775.54 2,799.63 0.2M
2023-10-11 2,688.80 2,823.72 2,688.80 2,794.81 0.2M
2023-10-10 2,785.17 2,852.63 2,635.80 2,669.53 0.3M
2023-10-09 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2023-10-06 2,650.25 2,770.72 2,650.25 2,698.44 0.1M
2023-10-05 2,789.99 2,823.72 2,650.25 2,650.25 0.2M
2023-10-04 2,814.09 2,838.18 2,708.08 2,765.90 0.2M
2023-09-27 2,708.08 2,886.37 2,698.44 2,843.00 0.3M
2023-09-26 2,852.63 2,920.10 2,717.71 2,756.26 0.3M
2023-09-25 2,977.92 3,050.20 2,794.81 2,843.00 0.4M
2023-09-22 2,987.56 3,083.93 2,934.55 3,006.83 0.3M
2023-09-21 3,209.21 3,238.13 3,083.93 3,093.57 0.5M
2023-09-20 3,233.31 3,300.77 3,209.21 3,276.68 0.5M
2023-09-19 3,122.48 3,300.77 3,122.48 3,238.13 0.5M
2023-09-18 3,108.02 3,170.67 3,050.20 3,136.93 0.4M
2023-09-17 3,310.00 3,310.00 3,310.00 3,310.00 0.0M
2023-09-15 3,334.50 3,421.23 3,189.94 3,189.94 1.2M
2023-09-14 3,291.13 3,377.87 3,209.21 3,324.86 1.0M
2023-09-13 3,324.86 3,421.23 3,223.67 3,291.13 1.6M
2023-09-12 3,498.33 3,734.45 3,305.59 3,363.41 5.4M
2023-09-11 3,430.87 3,503.15 3,271.86 3,421.23 1.5M
2023-09-10 3,525.00 3,525.00 3,525.00 3,525.00 0.0M
2023-09-08 3,339.32 3,517.61 3,209.21 3,397.14 2.7M
2023-09-07 3,228.49 3,816.36 3,199.58 3,392.32 14.8M
2023-09-06 3,281.49 3,291.13 3,132.12 3,242.94 1.1M
2023-09-05 3,088.75 3,300.77 3,035.74 3,257.40 2.2M
2023-09-04 3,170.67 3,170.67 3,050.20 3,069.47 0.9M
2023-09-03 3,295.00 3,295.00 3,295.00 3,295.00 0.0M
2023-09-01 3,141.75 3,228.49 3,026.11 3,175.48 1.0M
2023-08-31 3,238.13 3,238.13 3,064.66 3,083.93 0.8M
2023-08-30 3,170.67 3,262.22 3,151.39 3,209.21 1.1M
2023-08-29 3,267.04 3,392.32 3,083.93 3,122.48 1.6M
2023-08-28 3,286.31 3,324.86 3,117.66 3,185.12 1.1M
2023-08-25 3,233.31 3,300.77 3,088.75 3,247.76 1.6M
2023-08-24 3,161.03 3,503.15 3,117.66 3,305.59 11.3M
2023-08-23 3,030.92 3,146.57 2,977.92 3,021.29 2.2M
2023-08-22 3,276.68 3,483.88 3,059.84 3,088.75 5.8M
2023-08-21 3,281.49 3,454.96 3,151.39 3,189.94 7.1M
2023-08-20 3,370.00 3,370.00 3,370.00 3,370.00 0.0M
2023-08-18 3,662.17 3,932.01 3,214.03 3,247.76 21.3M
2023-08-17 2,775.54 3,604.34 2,669.53 3,604.34 35.6M
2023-08-16 2,659.89 2,862.27 2,529.79 2,775.54 1.4M
2023-08-15 2,760.00 2,760.00 2,760.00 2,760.00 0.0M
2023-08-14 2,746.62 2,751.44 2,611.70 2,659.89 0.4M
2023-08-13 2,855.00 2,855.00 2,855.00 2,855.00 0.0M
2023-08-11 2,727.35 2,852.63 2,698.44 2,751.44 0.6M
2023-08-10 2,741.81 2,741.81 2,611.70 2,698.44 0.6M
2023-08-09 2,761.08 2,814.09 2,727.35 2,794.81 0.4M
2023-08-08 2,847.82 2,876.73 2,727.35 2,761.08 0.8M
2023-08-07 2,818.90 2,924.91 2,799.63 2,823.72 0.9M
2023-08-06 2,925.00 2,925.00 2,925.00 2,925.00 0.0M
2023-08-04 2,958.64 2,958.64 2,809.27 2,818.90 0.6M
2023-08-03 2,992.38 3,040.56 2,814.09 2,915.28 1.2M
2023-08-02 3,430.87 3,585.07 3,021.29 3,035.74 2.9M
2023-08-01 3,368.23 3,445.33 3,233.31 3,426.05 1.7M
2023-07-31 3,339.32 3,401.96 3,132.12 3,401.96 1.3M
2023-07-30 3,415.00 3,415.00 3,415.00 3,415.00 0.0M
2023-07-28 3,117.66 3,310.41 3,035.74 3,291.13 1.1M
2023-07-27 3,006.83 3,170.67 2,896.00 3,122.48 0.8M
2023-07-26 3,247.76 3,320.04 2,626.16 3,030.92 2.2M
2023-07-25 3,503.15 3,522.43 3,165.85 3,252.58 2.5M
2023-07-24 3,758.54 3,801.91 3,387.50 3,589.89 3.9M
2023-07-21 3,565.79 3,662.17 3,469.42 3,662.17 1.1M
2023-07-20 3,459.78 3,729.63 3,450.15 3,700.72 2.3M
2023-07-19 3,440.51 3,546.52 3,401.96 3,464.60 1.9M
2023-07-18 3,623.62 3,782.63 3,377.87 3,662.17 4.0M
2023-07-17 3,700.72 3,917.55 3,575.43 3,662.17 8.6M
2023-07-16 3,795.00 3,795.00 3,795.00 3,795.00 0.0M
2023-07-14 3,276.68 4,124.76 3,257.40 3,657.35 48.2M
2023-07-13 2,645.43 3,320.04 2,640.61 3,320.04 41.0M
2023-07-12 2,500.87 2,717.71 2,452.69 2,553.88 8.7M
2023-07-11 2,274.40 2,438.23 2,274.40 2,370.77 0.8M
2023-07-10 2,245.49 2,380.41 2,206.94 2,288.85 0.4M
2023-07-07 2,231.03 2,327.40 2,226.21 2,255.12 0.5M
2023-07-06 2,443.05 2,443.05 2,264.76 2,269.58 0.8M
2023-07-05 2,553.88 2,577.97 2,409.32 2,447.87 1.3M
2023-07-04 2,573.15 2,616.52 2,505.69 2,602.07 1.8M
2023-07-03 2,365.95 2,611.70 2,351.50 2,544.24 2.9M
2023-06-30 2,505.69 2,505.69 2,351.50 2,361.13 0.9M
2023-06-29 2,394.86 2,630.98 2,394.86 2,510.51 2.9M
2023-06-28 2,457.51 2,496.06 2,361.13 2,394.86 0.9M
2023-06-27 2,553.88 2,553.88 2,433.41 2,447.87 0.8M
2023-06-26 2,428.59 2,558.70 2,390.05 2,553.88 1.0M
2023-06-25 2,565.00 2,565.00 2,565.00 2,565.00 0.0M
2023-06-23 2,573.15 2,621.34 2,471.96 2,471.96 0.9M
2023-06-22 2,577.97 2,659.89 2,524.97 2,553.88 1.3M
2023-06-21 2,520.15 2,794.81 2,447.87 2,630.98 8.3M
2023-06-20 2,524.97 2,621.34 2,467.14 2,544.24 2.1M
2023-06-19 2,597.25 2,674.35 2,524.97 2,524.97 4.1M
2023-06-18 2,665.00 2,665.00 2,665.00 2,665.00 0.0M
2023-06-16 2,399.68 2,746.62 2,361.13 2,568.34 25.4M
2023-06-15 2,081.65 2,640.61 2,062.38 2,399.68 30.1M
2023-06-14 2,173.21 2,187.66 2,052.74 2,081.65 0.6M
2023-06-13 2,197.30 2,216.57 2,153.93 2,173.21 0.3M
2023-06-12 2,206.94 2,264.76 2,153.93 2,197.30 0.5M
2023-06-09 2,110.56 2,259.94 2,100.93 2,192.48 1.6M
2023-06-08 2,110.56 2,197.30 2,072.02 2,110.56 0.9M
2023-06-07 2,081.65 2,129.84 2,019.01 2,110.56 0.3M
2023-06-06 2,155.00 2,155.00 2,155.00 2,155.00 0.0M
2023-06-05 2,115.38 2,187.66 2,062.38 2,076.83 0.6M
2023-06-02 2,043.10 2,168.39 2,038.28 2,100.93 0.9M
2023-06-01 2,047.92 2,057.56 1,956.37 2,014.19 0.7M
2023-05-31 2,062.38 2,240.67 2,019.01 2,062.38 2.9M
2023-05-30 1,975.64 2,168.39 1,941.91 2,057.56 1.3M
2023-05-26 1,927.46 2,115.38 1,909.15 1,970.82 1.6M
2023-05-25 1,860.00 1,921.67 1,860.00 1,909.15 0.3M
2023-05-24 1,879.27 1,879.27 1,850.36 1,874.45 0.1M
2023-05-23 1,888.91 1,908.18 1,860.96 1,879.27 0.1M
2023-05-22 1,852.29 1,917.82 1,836.87 1,888.91 0.1M
2023-05-19 1,850.36 1,879.27 1,831.08 1,851.32 0.1M
2023-05-18 1,770.37 1,845.54 1,770.37 1,831.08 0.2M
2023-05-17 1,746.28 1,808.92 1,728.93 1,768.44 0.1M
2023-05-16 1,758.80 1,785.79 1,715.44 1,746.28 0.2M
2023-05-15 1,803.14 1,809.88 1,743.38 1,758.80 0.2M
2023-05-12 1,879.27 1,898.54 1,813.74 1,813.74 0.2M
2023-05-11 1,811.81 2,052.74 1,811.81 1,879.27 0.9M
2023-05-10 1,784.82 1,821.45 1,776.15 1,811.81 0.1M
2023-05-09 1,818.55 1,831.08 1,772.30 1,796.39 0.1M
2023-05-08 1,818.55 1,860.00 1,818.55 1,818.55 0.1M
2023-05-04 1,821.45 1,836.87 1,797.35 1,821.45 0.1M
2023-05-03 1,828.19 1,878.31 1,822.41 1,858.07 0.1M
2023-05-02 1,787.72 1,850.36 1,786.75 1,828.19 0.1M
2023-04-28 1,875.41 1,879.27 1,797.35 1,810.84 0.2M
2023-04-27 1,782.90 1,861.92 1,778.08 1,851.32 0.1M
2023-04-26 1,815.66 1,879.27 1,795.43 1,806.99 0.1M
2023-04-25 1,875.41 1,890.83 1,807.95 1,829.16 0.3M
2023-04-24 1,961.19 1,961.19 1,875.41 1,875.41 0.4M
2023-04-21 1,980.46 2,004.55 1,923.60 1,961.19 0.2M
2023-04-20 2,072.02 2,096.11 1,975.64 1,980.46 0.3M
2023-04-19 2,028.65 2,139.48 1,990.10 2,096.11 0.5M
2023-04-18 2,067.20 2,067.20 1,985.28 2,014.19 0.2M
2023-04-17 2,019.01 2,052.74 1,961.19 2,043.10 0.3M
2023-04-14 1,985.28 2,047.92 1,985.28 2,019.01 0.3M
2023-04-13 2,023.83 2,028.65 1,966.01 1,980.46 0.3M
2023-04-12 2,057.56 2,081.65 2,014.19 2,033.47 0.2M
2023-04-11 1,980.46 2,072.02 1,927.46 2,052.74 0.5M
2023-04-10 2,091.29 2,120.20 1,946.73 1,990.10 0.7M
2023-04-09 2,170.00 2,170.00 2,170.00 2,170.00 0.0M
2023-04-07 2,062.38 2,096.11 2,023.83 2,091.29 0.4M
2023-04-06 2,158.75 2,158.75 2,052.74 2,057.56 0.5M
2023-04-05 2,250.30 2,250.30 2,149.11 2,163.57 0.4M
2023-04-04 2,197.30 2,264.76 2,163.57 2,216.57 0.4M
2023-04-03 2,206.94 2,250.30 2,158.75 2,192.48 0.4M
2023-04-02 2,285.00 2,285.00 2,285.00 2,285.00 0.0M
2023-03-31 2,240.67 2,240.67 2,163.57 2,202.12 0.4M
2023-03-30 2,322.58 2,341.86 2,221.39 2,240.67 0.7M
2023-03-29 2,361.13 2,361.13 2,255.12 2,322.58 0.8M
2023-03-28 2,211.76 2,346.68 2,206.94 2,341.86 1.1M
2023-03-27 2,274.40 2,303.31 2,168.39 2,211.76 0.4M
2023-03-26 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2023-03-24 2,197.30 2,312.95 2,187.66 2,274.40 0.9M
2023-03-23 2,153.93 2,255.12 2,120.20 2,173.21 0.5M
2023-03-22 2,178.03 2,192.48 2,110.56 2,158.75 0.4M
2023-03-21 2,284.04 2,284.04 2,158.75 2,158.75 0.4M
2023-03-20 2,216.57 2,303.31 2,158.75 2,264.76 0.5M
2023-03-17 2,211.76 2,279.22 2,187.66 2,231.03 0.6M
2023-03-16 2,178.03 2,216.57 2,091.29 2,182.84 0.4M
2023-03-15 2,149.11 2,235.85 2,139.48 2,178.03 0.7M
2023-03-14 2,192.48 2,192.48 2,067.20 2,105.75 0.5M
2023-03-13 2,105.75 2,211.76 2,009.37 2,192.48 0.7M
2023-03-10 2,096.11 2,255.12 2,057.56 2,115.38 0.9M
2023-03-09 2,264.76 2,264.76 2,120.20 2,129.84 0.9M
2023-03-08 2,245.49 2,308.13 2,202.12 2,279.22 1.0M
2023-03-07 2,418.96 2,443.05 2,284.04 2,284.04 1.4M
2023-03-06 2,481.60 2,558.70 2,370.77 2,471.96 1.6M
2023-03-05 2,530.00 2,530.00 2,530.00 2,530.00 0.0M
2023-03-03 2,539.42 2,577.97 2,423.78 2,438.23 1.1M
2023-03-02 2,568.34 2,717.71 2,505.69 2,539.42 3.2M
2023-02-28 2,708.08 2,746.62 2,549.06 2,558.70 2.7M
2023-02-27 2,544.24 2,857.45 2,375.59 2,626.16 15.5M
2023-02-26 2,470.00 2,470.00 2,470.00 2,470.00 0.0M
2023-02-24 2,264.76 2,452.69 2,197.30 2,380.41 2.7M
2023-02-23 2,284.04 2,332.22 2,226.21 2,259.94 1.7M
2023-02-22 2,192.48 2,414.14 2,158.75 2,298.49 5.1M
2023-02-21 2,231.03 2,279.22 2,182.84 2,255.12 2.0M
2023-02-20 2,134.66 2,370.77 2,125.02 2,255.12 8.1M
2023-02-19 2,265.00 2,265.00 2,265.00 2,265.00 0.0M
2023-02-17 2,091.29 2,235.85 2,019.01 2,182.84 11.8M
2023-02-16 1,752.06 2,264.76 1,744.35 2,057.56 22.3M
2023-02-15 1,815.66 1,815.66 1,736.64 1,753.02 0.3M
2023-02-14 1,822.41 1,840.72 1,772.30 1,815.66 0.3M
2023-02-13 1,763.62 1,833.97 1,760.73 1,820.48 0.3M
2023-02-12 1,825.00 1,825.00 1,825.00 1,825.00 0.0M
2023-02-10 1,862.89 1,862.89 1,753.98 1,758.80 0.4M
2023-02-09 1,840.72 1,840.72 1,795.43 1,831.08 0.3M
2023-02-08 1,780.97 1,853.25 1,779.04 1,840.72 0.5M
2023-02-07 1,806.99 1,806.99 1,762.66 1,774.22 0.3M
2023-02-06 1,747.24 1,913.96 1,725.07 1,806.99 1.0M
2023-02-03 1,649.90 1,776.15 1,647.97 1,726.04 0.6M
2023-02-02 1,662.43 1,667.25 1,639.30 1,648.94 0.2M
2023-02-01 1,600.75 1,647.97 1,600.75 1,645.08 0.2M
2023-01-31 1,590.15 1,608.46 1,575.70 1,600.75 0.1M
2023-01-30 1,611.35 1,611.35 1,561.24 1,586.30 0.3M
2023-01-27 1,660.50 1,660.50 1,606.53 1,611.35 0.4M
2023-01-26 1,676.89 1,686.52 1,653.76 1,659.54 0.1M
2023-01-25 1,676.89 1,686.52 1,650.87 1,667.25 0.1M
2023-01-20 1,696.16 1,696.16 1,652.79 1,676.89 0.2M
2023-01-19 1,667.25 1,710.62 1,643.16 1,696.16 0.2M
2023-01-18 1,710.62 1,710.62 1,643.16 1,686.52 0.2M
2023-01-17 1,695.83 1,719.78 1,676.67 1,705.41 0.2M
2023-01-16 1,695.83 1,710.20 1,671.88 1,700.62 0.1M
2023-01-13 1,729.36 1,729.36 1,671.88 1,695.83 0.2M
2023-01-12 1,691.04 1,714.99 1,667.09 1,714.99 0.1M
2023-01-11 1,667.09 1,705.41 1,662.29 1,686.25 0.1M
2023-01-10 1,686.25 1,700.62 1,643.13 1,667.09 0.2M
2023-01-09 1,691.04 1,700.62 1,671.88 1,691.04 0.2M
2023-01-06 1,619.18 1,705.41 1,604.81 1,691.04 0.2M
2023-01-05 1,614.39 1,623.97 1,580.86 1,619.18 0.2M
2023-01-04 1,518.58 1,614.39 1,518.58 1,604.81 0.2M
2023-01-03 1,528.16 1,561.69 1,437.14 1,561.69 0.3M
2023-01-02 1,647.92 1,647.92 1,547.32 1,547.32 0.3M