Tat Techno (TATT) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	32.23	33.64	32.21	32.84	+1.96%	116,600
2026-10-15	31.85	32.75	31.63	32.21	+1.35%	136,500
2026-10-14	31.95	32.90	31.53	31.78	-0.13%	120,600
2026-10-13	32.92	32.92	30.98	31.82	-3.02%	113,500
2026-10-12	33.47	33.83	32.50	32.81	-3.19%	183,000
2026-10-09	33.03	35.00	33.03	33.89	+2.79%	155,300
2026-10-08	32.47	33.29	32.40	32.97	+1.45%	183,200
2026-10-07	32.99	33.28	31.70	32.50	-2.96%	175,400
2026-10-06	33.10	34.23	32.83	33.49	+1.18%	108,300
2026-10-05	34.73	34.73	32.82	33.10	-5.94%	118,000
2026-10-02	35.42	35.69	34.82	35.19	+1.03%	118,100
2026-10-01	35.14	35.76	34.81	34.83	-0.60%	90,000
2026-09-30	35.79	36.00	35.00	35.04	-1.07%	109,100
2026-09-29	35.99	36.69	35.42	35.42	-0.62%	132,700
2026-09-28	37.05	37.05	35.00	35.64	-5.14%	166,800
2026-09-25	37.80	38.24	37.12	37.57	+0.48%	82,500
2026-09-24	38.00	38.36	37.09	37.39	-2.04%	126,600
2026-09-23	38.18	39.11	38.00	38.17	+0.32%	110,500
2026-09-22	38.57	38.67	37.60	38.05	+0.00%	139,200
2026-09-21	38.44	38.44	37.54	38.05	+0.11%	70,300
2026-09-18	37.56	38.30	36.97	38.01	+0.80%	157,900
2026-09-17	38.55	38.84	37.10	37.71	+0.61%	122,900
2026-09-16	38.07	38.25	36.37	37.48	-1.55%	181,700
2026-09-15	38.20	38.45	37.05	38.07	-1.42%	86,300
2026-09-14	37.91	39.39	37.24	38.62	+0.42%	75,700
2026-09-11	38.58	38.93	37.96	38.46	+1.61%	76,700
2026-09-10	37.75	38.48	37.42	37.85	-2.12%	71,500
2026-09-09	40.38	40.50	38.51	38.67	-3.85%	170,800
2026-09-08	40.53	41.43	39.82	40.22	+0.63%	165,700
2026-09-04	39.11	40.23	38.71	39.97	+2.46%	85,000
2026-09-03	37.56	39.35	37.39	39.01	+5.35%	130,300
2026-09-02	37.32	37.80	36.88	37.03	+0.76%	119,700
2026-09-01	36.19	37.25	36.19	36.75	+1.16%	134,900
2026-08-31	36.65	36.89	36.00	36.33	+0.08%	78,200
2026-08-28	37.44	37.57	36.04	36.30	-2.76%	74,500
2026-08-27	38.67	38.67	36.88	37.33	-5.09%	131,100
2026-08-26	37.62	39.40	37.62	39.33	+4.43%	74,200
2026-08-25	37.89	38.32	37.03	37.66	+0.83%	115,000
2026-08-24	36.48	37.94	36.31	37.35	+1.25%	279,500
2026-08-21	36.45	37.64	36.40	36.89	+1.91%	141,800
2026-08-20	38.84	38.84	35.95	36.20	-5.97%	160,300
2026-08-19	39.97	40.05	38.43	38.50	-3.80%	86,900
2026-08-18	40.03	40.60	39.51	40.02	-1.50%	87,300
2026-08-17	41.32	41.44	40.50	40.63	-2.54%	110,700
2026-08-14	39.94	42.12	39.94	41.69	+3.30%	220,400
2026-08-13	39.41	40.66	39.21	40.36	+3.25%	151,200
2026-08-12	37.60	39.49	37.37	39.09	+3.58%	217,800
2026-08-11	38.53	38.60	37.22	37.74	-4.14%	136,400
2026-08-10	38.60	39.56	36.55	39.37	-0.68%	250,300
2026-08-07	40.40	40.75	38.84	39.64	-0.63%	136,400
2026-08-06	41.90	43.46	39.80	39.89	-6.41%	247,900
2026-08-05	49.28	52.99	42.13	42.62	+2.33%	693,000
2026-08-04	39.69	41.69	39.27	41.65	+6.11%	163,000
2026-08-03	39.56	39.93	38.32	39.25	+0.90%	315,000
2026-07-31	41.00	41.19	38.75	38.90	-4.63%	222,200
2026-07-30	40.91	41.60	40.51	40.79	+0.44%	89,600
2026-07-29	42.43	42.43	39.01	40.61	-3.65%	235,800
2026-07-28	42.74	42.80	41.21	42.15	-2.29%	84,900
2026-07-27	41.94	43.83	41.74	43.14	+3.13%	102,400
2026-07-24	42.54	44.24	41.50	41.83	-0.81%	120,000
2026-07-23	41.42	43.57	40.45	42.17	+1.74%	339,900
2026-07-22	40.71	42.00	40.71	41.45	+1.79%	117,200
2026-07-21	39.93	41.04	39.50	40.72	+2.34%	89,800
2026-07-20	40.50	41.47	39.51	39.79	-1.02%	85,100
2026-07-17	39.02	41.00	38.16	40.20	+0.25%	107,900
2026-07-16	42.20	42.20	39.60	40.10	-4.55%	92,100
2026-07-15	44.12	45.30	41.85	42.01	-5.08%	144,700
2026-07-14	43.24	45.94	43.24	44.26	+4.56%	281,900
2026-07-13	42.18	42.65	41.54	42.33	-2.20%	165,400
2026-07-10	43.12	43.71	42.22	43.28	+0.37%	191,900
2026-07-09	44.02	44.06	42.73	43.12	-1.71%	91,100
2026-07-08	44.93	45.38	43.45	43.87	-4.55%	114,500
2026-07-07	47.62	47.62	45.13	45.96	-3.83%	124,000
2026-07-06	48.01	50.19	47.20	47.79	+0.40%	156,900
2026-07-02	48.38	49.46	47.11	47.60	-1.06%	155,100
2026-07-01	47.78	49.89	47.30	48.11	-0.25%	154,100
2026-06-30	46.64	48.89	46.64	48.23	+6.02%	185,800
2026-06-29	46.01	46.63	44.52	45.49	-2.72%	174,100
2026-06-26	43.17	47.75	43.17	46.76	+6.64%	1,883,300
2026-06-25	43.03	46.32	43.03	43.85	+3.08%	272,500
2026-06-24	43.38	44.56	42.28	42.54	-1.94%	112,100
2026-06-23	42.99	43.81	42.97	43.38	-0.62%	88,300
2026-06-22	44.96	46.14	43.50	43.65	-6.65%	173,400
2026-06-18	45.16	47.00	44.91	46.76	+3.57%	171,700
2026-06-17	42.54	45.96	42.25	45.15	+4.95%	260,300
2026-06-16	44.89	45.37	42.83	43.02	-5.35%	111,300
2026-06-15	44.99	45.98	44.00	45.45	+0.66%	119,100
2026-06-12	44.19	45.60	43.40	45.15	+2.66%	199,400
2026-06-11	41.60	44.42	41.60	43.98	+7.29%	132,900
2026-06-10	42.32	44.13	40.99	40.99	-5.40%	126,000
2026-06-09	43.26	44.25	41.56	43.33	-0.76%	196,200
2026-06-08	44.38	45.58	43.34	43.66	-0.80%	256,600
2026-06-05	44.80	45.16	43.46	44.01	-4.22%	217,000
2026-06-04	41.94	47.05	41.86	45.95	+7.31%	553,100
2026-06-03	42.55	44.66	41.67	42.82	+6.10%	367,000
2026-06-02	41.75	42.03	40.01	40.36	-4.79%	226,500
2026-06-01	42.66	42.75	40.96	42.39	-2.12%	194,300
2026-05-29	41.85	43.77	41.19	43.31	+3.54%	222,000
2026-05-28	40.31	42.11	40.30	41.83	+3.72%	123,900
2026-05-27	39.59	41.86	39.33	40.33	+3.07%	206,600
2026-05-26	38.99	40.52	38.93	39.13	+5.56%	351,000
2026-05-22	37.73	38.82	36.77	37.07	-0.35%	142,100
2026-05-21	38.18	38.28	36.26	37.20	-5.92%	258,100
2026-05-20	37.94	40.73	36.02	39.54	+20.95%	552,400
2026-05-19	32.46	33.18	32.23	32.69	+0.80%	167,200
2026-05-18	32.21	32.97	32.03	32.43	+1.09%	104,800
2026-05-15	32.55	32.95	31.52	32.08	-3.63%	133,900
2026-05-14	33.41	33.94	32.63	33.29	-0.36%	123,200
2026-05-13	35.07	35.24	32.89	33.41	-7.25%	222,100
2026-05-12	35.65	36.31	34.85	36.02	+0.50%	155,000
2026-05-11	35.38	36.12	34.75	35.84	-1.59%	211,000
2026-05-08	35.88	36.93	35.88	36.42	+2.25%	168,700
2026-05-07	36.09	36.99	35.40	35.62	-1.68%	108,100
2026-05-06	36.30	36.90	35.74	36.23	+1.03%	118,600
2026-05-05	35.27	36.25	35.25	35.86	+2.57%	103,600
2026-05-04	36.16	36.80	34.89	34.96	-4.45%	154,100
2026-05-01	36.74	37.60	35.67	36.59	-0.33%	92,000
2026-04-30	36.22	37.19	36.22	36.71	+3.79%	126,300
2026-04-29	36.35	36.36	35.14	35.37	+1.46%	112,400
2026-04-28	35.51	35.89	33.80	34.86	-2.82%	161,200
2026-04-27	35.91	36.82	35.21	35.87	-0.25%	147,800
2026-04-24	38.17	38.17	35.88	35.96	-7.06%	260,900
2026-04-23	36.79	38.93	36.69	38.69	+4.17%	368,900
2026-04-22	36.81	37.19	36.00	37.14	+3.63%	141,600
2026-04-21	37.24	37.54	35.46	35.84	-4.17%	318,400
2026-04-20	40.50	40.71	37.13	37.40	-7.93%	427,800
2026-04-17	42.20	43.08	40.02	40.62	+0.02%	294,500
2026-04-16	41.61	41.99	40.42	40.61	-4.67%	231,400
2026-04-15	43.91	44.07	41.98	42.60	-4.89%	266,100
2026-04-14	45.48	46.14	44.65	44.79	-1.39%	141,700
2026-04-13	44.04	46.10	43.80	45.42	+1.59%	165,100
2026-04-10	43.01	45.42	43.00	44.71	+3.90%	151,200
2026-04-09	40.94	43.80	40.64	43.03	+4.01%	226,400
2026-04-08	43.35	43.57	40.93	41.37	+2.88%	229,000
2026-04-07	39.38	41.00	38.55	40.21	+1.39%	166,700
2026-04-06	40.13	41.81	39.17	39.66	-1.17%	255,600
2026-04-02	39.48	41.25	38.69	40.13	-3.25%	144,700
2026-04-01	42.00	42.60	41.37	41.48	+2.09%	97,400
2026-03-31	38.86	41.26	38.19	40.63	+6.86%	325,100
2026-03-30	42.07	42.07	37.27	38.02	-9.91%	339,100
2026-03-27	43.52	43.70	41.59	42.20	-5.44%	126,300
2026-03-26	45.34	45.96	44.02	44.63	-2.60%	172,100
2026-03-25	46.14	46.56	44.90	45.82	-0.59%	217,800
2026-03-24	46.28	47.19	45.55	46.09	+0.20%	185,700
2026-03-23	44.67	46.72	43.80	46.00	+6.95%	314,500
2026-03-20	47.71	48.39	40.70	43.01	-9.11%	782,400
2026-03-19	51.05	54.76	46.77	47.32	-16.32%	492,000
2026-03-18	61.11	61.78	55.79	56.55	-7.46%	325,100
2026-03-17	59.96	61.57	58.95	61.11	+5.93%	191,500
2026-03-16	55.00	58.23	55.00	57.69	+5.25%	96,100
2026-03-13	56.11	58.42	54.62	54.81	-1.17%	176,700
2026-03-12	59.60	60.23	55.34	55.46	-3.28%	151,100
2026-03-11	56.62	57.84	56.04	57.34	-1.09%	90,500
2026-03-10	58.65	60.11	57.00	57.97	-1.63%	117,600
2026-03-09	57.98	60.88	57.01	58.93	+2.10%	202,100
2026-03-06	57.58	60.24	57.11	57.72	-2.04%	83,200
2026-03-05	64.02	64.50	58.06	58.92	-2.32%	387,500
2026-03-04	59.15	61.00	57.51	60.32	+7.41%	171,000
2026-03-03	55.64	56.40	54.00	56.16	-0.74%	60,600
2026-03-02	57.01	57.99	56.18	56.58	+2.19%	122,700
2026-02-27	55.59	55.59	53.55	55.37	-0.56%	72,700
2026-02-26	55.13	55.84	53.94	55.68	+1.37%	53,600
2026-02-25	56.47	56.50	53.89	54.93	-2.16%	96,300
2026-02-24	53.29	56.41	51.96	56.14	+4.33%	191,400
2026-02-23	54.11	54.33	53.30	53.81	+1.82%	63,100
2026-02-20	53.18	54.37	52.33	52.85	-0.28%	54,400
2026-02-19	52.29	53.49	51.88	53.00	+1.36%	57,800
2026-02-18	52.03	53.28	51.94	52.29	+2.05%	67,600
2026-02-17	49.80	51.39	49.15	51.24	+4.17%	85,900
2026-02-13	50.22	51.15	49.13	49.19	-2.19%	68,200
2026-02-12	49.84	51.93	48.78	50.29	+0.06%	130,500
2026-02-11	51.14	52.40	49.92	50.26	-2.22%	77,600
2026-02-10	52.61	52.65	51.01	51.40	-3.07%	108,900
2026-02-09	48.66	53.28	48.66	53.03	+10.76%	202,000
2026-02-06	47.55	48.23	46.75	47.88	+3.82%	78,100
2026-02-05	46.50	47.86	45.84	46.12	-2.88%	126,800
2026-02-04	48.31	48.31	45.66	47.49	-2.52%	234,500
2026-02-03	49.66	50.06	46.94	48.72	-3.58%	138,700
2026-02-02	50.06	51.61	49.80	50.53	-0.69%	111,900
2026-01-30	50.02	51.21	48.85	50.88	+0.04%	150,500
2026-01-29	51.66	52.58	49.46	50.86	-1.98%	153,400
2026-01-28	53.77	53.77	51.21	51.89	-3.28%	129,000
2026-01-27	53.43	54.80	53.04	53.65	+2.52%	220,100
2026-01-26	53.01	53.73	52.19	52.33	-0.40%	95,000
2026-01-23	52.57	52.79	51.60	52.54	+0.71%	51,500
2026-01-22	53.52	53.52	51.61	52.17	-1.79%	59,600
2026-01-21	53.13	53.83	51.54	53.12	+1.57%	122,000
2026-01-20	52.40	53.74	51.55	52.30	-0.19%	164,600
2026-01-16	51.84	52.52	50.75	52.40	+1.63%	116,500
2026-01-15	52.33	52.83	51.41	51.56	-0.73%	110,100
2026-01-14	51.95	52.37	51.00	51.94	-0.42%	144,200
2026-01-13	52.67	53.02	51.51	52.16	-1.40%	115,400
2026-01-12	52.12	53.30	50.93	52.90	+3.24%	137,000
2026-01-09	51.51	52.99	50.52	51.24	+0.02%	281,900
2026-01-08	52.88	53.14	50.16	51.23	-0.50%	255,400
2026-01-07	51.70	53.59	51.14	51.49	-0.73%	259,500
2026-01-06	50.17	52.00	49.61	51.87	+5.38%	273,800
2026-01-05	48.57	51.44	48.40	49.22	+3.45%	210,500
2026-01-02	45.37	47.58	45.05	47.58	+6.54%	232,500
2025-12-31	44.66	45.28	44.00	44.66	+0.27%	233,500
2025-12-30	44.80	45.95	43.73	44.54	+1.55%	349,100
2025-12-29	44.56	44.73	43.47	43.86	-3.56%	255,400
2025-12-26	45.14	45.92	44.28	45.48	+0.62%	183,000
2025-12-24	43.78	46.45	43.78	45.20	+3.20%	150,000
2025-12-23	43.01	44.50	42.99	43.80	+1.25%	66,500
2025-12-22	40.92	43.30	40.92	43.26	+7.93%	89,400
2025-12-19	39.80	40.50	38.01	40.08	+1.31%	146,100
2025-12-18	39.57	40.48	38.85	39.56	+2.14%	92,300
2025-12-17	39.91	40.52	38.70	38.73	-2.81%	81,500
2025-12-16	39.05	40.09	38.72	39.85	+2.00%	120,400
2025-12-15	39.74	40.25	38.69	39.07	-1.01%	87,000
2025-12-12	39.86	40.63	38.77	39.47	-0.53%	140,800
2025-12-11	38.80	40.00	38.13	39.68	+2.27%	132,100
2025-12-10	37.80	39.37	37.45	38.80	+2.75%	210,400
2025-12-09	39.15	39.24	37.73	37.76	-3.60%	140,200
2025-12-08	39.13	39.80	38.71	39.17	+0.44%	82,100
2025-12-05	40.05	40.15	38.26	39.00	-2.79%	180,300
2025-12-04	39.79	41.76	39.38	40.12	-0.22%	152,300
2025-12-03	39.91	40.72	39.70	40.21	-1.06%	51,200
2025-12-02	39.37	41.19	39.05	40.64	+4.18%	133,400
2025-12-01	37.53	39.74	37.04	39.01	+1.54%	167,800
2025-11-28	38.65	39.00	37.89	38.42	+0.47%	19,800
2025-11-26	36.80	39.42	36.65	38.24	+5.99%	224,700
2025-11-25	38.69	38.82	35.88	36.08	-8.73%	255,000
2025-11-24	39.15	41.70	37.50	39.53	+0.74%	248,400
2025-11-21	38.01	39.70	37.25	39.24	+1.98%	211,500
2025-11-20	39.51	40.21	37.61	38.48	-0.59%	122,300
2025-11-19	39.38	39.55	38.32	38.71	-1.05%	58,400
2025-11-18	38.30	40.00	37.73	39.12	+0.80%	107,700
2025-11-17	40.32	41.33	38.61	38.81	-3.07%	193,000
2025-11-14	38.12	40.73	37.71	40.04	+0.65%	136,600
2025-11-13	42.93	43.55	39.50	39.78	-0.70%	137,100
2025-11-12	40.06	40.35	38.96	40.06	+1.83%	166,600
2025-11-11	39.93	40.35	38.75	39.34	-1.63%	75,700
2025-11-10	40.15	40.52	39.34	39.99	+2.75%	83,400
2025-11-07	36.67	39.25	34.54	38.92	+4.48%	274,300
2025-11-06	40.28	40.28	37.23	37.25	-7.89%	126,800
2025-11-05	40.81	41.47	40.26	40.44	+0.47%	123,300
2025-11-04	40.43	41.34	39.29	40.25	-3.62%	85,600
2025-11-03	43.00	43.51	41.66	41.76	-0.57%	103,100
2025-10-31	42.11	44.68	41.78	42.00	+0.82%	76,900
2025-10-30	43.53	43.58	41.50	41.66	-3.92%	165,200
2025-10-29	44.99	45.83	43.00	43.36	-2.39%	209,100
2025-10-28	43.38	44.60	43.03	44.42	+2.78%	248,300
2025-10-27	42.00	43.75	41.60	43.22	+3.67%	233,600
2025-10-24	41.97	42.60	40.74	41.69	+2.31%	116,400
2025-10-23	39.47	41.23	39.41	40.75	+3.30%	181,900
2025-10-22	41.07	41.57	38.12	39.45	-3.36%	152,500
2025-10-21	40.71	41.01	39.59	40.82	+0.25%	120,100
2025-10-20	39.06	41.02	39.06	40.72	+4.79%	138,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+14.48%). 가장 약한 달: 3월 (-13.34%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.30%
2월+0.86%
3월-13.34%
4월-3.76%
5월+3.74%
6월+13.99%
7월-2.60%
8월-0.71%
9월+10.95%
10월-5.13%
11월-8.00%
12월+14.48%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Tat Techno (TATT)의 최근 종가는 얼마입니까?

2026-10-16 기준 32.84. Closelook 데이터 레이크의 일별 가격 기록 기준.

TATT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 64.50, 최저 30.98 (2026-10-16 기준).

Tat Techno이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TATT의 가장 강한 달은 12월(평균 +14.48%), 가장 약한 달은 3월(평균 -13.34%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.