Talen Energy Corporation (TLN) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 292.15 | 304.08 | 290.19 | 302.03 | +2.83% | 835,214 |
| 2026-09-01 | 291.24 | 302.98 | 288.58 | 293.73 | -0.69% | 950,537 |
| 2026-08-31 | 297.52 | 297.99 | 292.26 | 295.76 | -0.12% | 741,799 |
| 2026-08-28 | 304.58 | 307.82 | 294.75 | 296.11 | -2.78% | 684,614 |
| 2026-08-27 | 307.00 | 312.22 | 300.51 | 304.58 | -0.56% | 646,069 |
| 2026-08-26 | 309.24 | 316.50 | 304.83 | 306.29 | -0.45% | 532,569 |
| 2026-08-25 | 310.90 | 313.80 | 305.11 | 307.67 | +0.70% | 550,952 |
| 2026-08-24 | 315.10 | 317.52 | 304.03 | 305.54 | -2.84% | 835,641 |
| 2026-08-21 | 318.52 | 320.72 | 311.28 | 314.46 | -0.80% | 938,100 |
| 2026-08-20 | 320.28 | 322.02 | 307.92 | 316.99 | -1.66% | 1,015,403 |
| 2026-08-19 | 321.00 | 327.72 | 311.73 | 322.35 | +1.48% | 1,617,315 |
| 2026-08-18 | 350.89 | 354.85 | 308.48 | 317.66 | -11.00% | 2,177,861 |
| 2026-08-17 | 367.88 | 367.88 | 354.38 | 356.92 | -1.60% | 517,954 |
| 2026-08-14 | 359.83 | 372.78 | 359.34 | 362.74 | +1.21% | 492,651 |
| 2026-08-13 | 365.49 | 371.09 | 355.62 | 358.40 | -1.83% | 579,513 |
| 2026-08-12 | 369.50 | 373.97 | 362.20 | 365.07 | +2.01% | 903,059 |
| 2026-08-11 | 343.70 | 361.31 | 343.62 | 357.88 | +4.28% | 768,935 |
| 2026-08-10 | 349.01 | 351.03 | 338.22 | 343.19 | -1.30% | 629,053 |
| 2026-08-07 | 338.74 | 351.43 | 330.08 | 347.71 | +2.78% | 860,840 |
| 2026-08-06 | 329.84 | 345.00 | 329.43 | 338.31 | +2.57% | 1,173,648 |
| 2026-08-05 | 343.62 | 345.67 | 329.34 | 329.84 | -2.99% | 736,383 |
| 2026-08-04 | 347.55 | 347.74 | 332.15 | 340.00 | -1.30% | 977,177 |
| 2026-08-03 | 334.10 | 348.50 | 327.85 | 344.49 | +3.11% | 760,857 |
| 2026-07-31 | 343.12 | 346.00 | 331.59 | 334.10 | +0.47% | 641,007 |
| 2026-07-30 | 331.17 | 341.92 | 328.00 | 332.54 | +5.17% | 866,008 |
| 2026-07-29 | 322.68 | 328.92 | 312.89 | 316.19 | -3.02% | 940,965 |
| 2026-07-28 | 336.01 | 337.50 | 315.31 | 326.05 | -6.06% | 1,185,751 |
| 2026-07-27 | 362.79 | 368.00 | 340.78 | 347.07 | -3.56% | 642,611 |
| 2026-07-24 | 379.00 | 381.50 | 357.26 | 359.90 | -5.11% | 560,241 |
| 2026-07-23 | 372.90 | 380.19 | 372.66 | 379.27 | +0.49% | 367,089 |
| 2026-07-22 | 365.88 | 380.11 | 363.89 | 377.41 | +3.08% | 432,665 |
| 2026-07-21 | 364.74 | 374.38 | 360.56 | 366.14 | +1.62% | 729,053 |
| 2026-07-20 | 377.64 | 380.87 | 359.78 | 360.32 | -3.24% | 575,662 |
| 2026-07-17 | 360.14 | 379.18 | 354.44 | 372.37 | +1.11% | 558,443 |
| 2026-07-16 | 392.56 | 393.59 | 363.06 | 368.29 | -7.96% | 875,762 |
| 2026-07-15 | 398.95 | 414.79 | 391.83 | 400.12 | +0.80% | 654,799 |
| 2026-07-14 | 402.71 | 412.31 | 394.00 | 396.95 | +0.15% | 702,776 |
| 2026-07-13 | 381.15 | 397.00 | 380.00 | 396.35 | +2.73% | 551,562 |
| 2026-07-10 | 381.68 | 391.08 | 380.32 | 385.80 | +0.35% | 458,895 |
| 2026-07-09 | 378.31 | 392.38 | 377.65 | 384.44 | +4.50% | 700,460 |
| 2026-07-08 | 362.63 | 369.92 | 357.47 | 367.88 | +0.33% | 482,074 |
| 2026-07-07 | 369.02 | 379.33 | 363.12 | 366.66 | -2.95% | 515,389 |
| 2026-07-06 | 370.14 | 381.79 | 366.53 | 377.79 | +3.60% | 707,598 |
| 2026-07-02 | 364.39 | 376.44 | 357.38 | 364.67 | +1.08% | 913,607 |
| 2026-07-01 | 380.00 | 382.49 | 356.95 | 360.79 | -6.11% | 1,199,941 |
| 2026-06-30 | 401.36 | 411.29 | 376.66 | 384.26 | -3.78% | 1,426,530 |
| 2026-06-29 | 405.36 | 408.63 | 393.46 | 399.34 | -1.18% | 712,391 |
| 2026-06-26 | 409.58 | 413.25 | 398.25 | 404.09 | -3.05% | 1,551,113 |
| 2026-06-25 | 415.54 | 423.98 | 414.09 | 416.80 | +2.69% | 951,229 |
| 2026-06-24 | 416.89 | 420.19 | 399.35 | 405.89 | -1.46% | 1,591,675 |
| 2026-06-23 | 413.14 | 424.50 | 408.00 | 411.92 | -5.98% | 1,063,271 |
| 2026-06-22 | 437.53 | 443.21 | 431.41 | 438.12 | +0.42% | 826,941 |
| 2026-06-18 | 425.81 | 449.84 | 420.38 | 436.29 | +6.46% | 1,997,760 |
| 2026-06-17 | 407.05 | 422.33 | 402.15 | 409.81 | +0.81% | 1,041,599 |
| 2026-06-16 | 388.80 | 426.99 | 387.99 | 406.51 | +5.26% | 1,564,252 |
| 2026-06-15 | 376.34 | 390.82 | 369.03 | 386.21 | +7.12% | 1,012,584 |
| 2026-06-12 | 350.00 | 362.00 | 348.83 | 360.54 | +4.56% | 753,818 |
| 2026-06-11 | 339.23 | 350.00 | 337.51 | 344.80 | +2.44% | 464,460 |
| 2026-06-10 | 351.90 | 355.15 | 329.13 | 336.59 | -6.17% | 1,096,532 |
| 2026-06-09 | 369.02 | 372.00 | 343.62 | 358.74 | -1.66% | 630,991 |
| 2026-06-08 | 369.90 | 370.25 | 360.74 | 364.78 | +0.01% | 357,727 |
| 2026-06-05 | 371.72 | 375.09 | 359.83 | 364.74 | -3.53% | 1,058,993 |
| 2026-06-04 | 373.33 | 379.97 | 372.20 | 378.08 | -0.40% | 524,131 |
| 2026-06-03 | 383.05 | 385.51 | 376.52 | 379.59 | -1.54% | 725,256 |
| 2026-06-02 | 380.79 | 391.70 | 371.35 | 385.51 | +2.20% | 733,166 |
| 2026-06-01 | 374.88 | 380.78 | 366.00 | 377.20 | -2.48% | 763,349 |
| 2026-05-29 | 383.00 | 391.35 | 374.99 | 386.80 | +1.40% | 674,375 |
| 2026-05-28 | 377.94 | 390.26 | 370.00 | 381.47 | +0.44% | 527,070 |
| 2026-05-27 | 390.99 | 391.00 | 376.88 | 379.78 | -2.37% | 667,713 |
| 2026-05-26 | 378.53 | 394.63 | 378.00 | 389.00 | +4.44% | 1,277,812 |
| 2026-05-22 | 364.99 | 378.50 | 362.99 | 372.45 | +3.32% | 847,953 |
| 2026-05-21 | 344.52 | 360.90 | 344.52 | 360.48 | +4.65% | 868,589 |
| 2026-05-20 | 331.77 | 347.20 | 329.25 | 344.46 | +9.50% | 886,642 |
| 2026-05-19 | 320.00 | 320.07 | 309.36 | 314.57 | -2.97% | 844,176 |
| 2026-05-18 | 332.02 | 336.10 | 319.80 | 324.21 | -3.00% | 580,996 |
| 2026-05-15 | 346.45 | 346.74 | 331.37 | 334.24 | -5.28% | 646,965 |
| 2026-05-14 | 349.77 | 356.62 | 347.91 | 352.88 | +0.53% | 595,884 |
| 2026-05-13 | 375.43 | 379.18 | 336.22 | 351.03 | -6.29% | 1,471,051 |
| 2026-05-12 | 378.52 | 380.00 | 368.38 | 374.61 | -2.30% | 639,963 |
| 2026-05-11 | 389.24 | 389.24 | 376.62 | 383.44 | -0.76% | 632,977 |
| 2026-05-08 | 397.90 | 397.99 | 381.10 | 386.37 | -1.07% | 521,761 |
| 2026-05-07 | 410.54 | 416.68 | 384.00 | 390.55 | -4.74% | 841,089 |
| 2026-05-06 | 400.64 | 412.83 | 388.71 | 409.99 | +6.52% | 1,183,587 |
| 2026-05-05 | 390.39 | 391.37 | 384.43 | 384.90 | +0.07% | 615,357 |
| 2026-05-04 | 375.09 | 385.13 | 373.10 | 384.64 | +3.35% | 749,642 |
| 2026-05-01 | 375.39 | 383.82 | 367.94 | 372.16 | -0.07% | 574,633 |
| 2026-04-30 | 356.68 | 375.45 | 356.64 | 372.42 | +5.83% | 675,655 |
| 2026-04-29 | 362.85 | 363.00 | 347.00 | 351.91 | -2.56% | 487,713 |
| 2026-04-28 | 362.48 | 367.65 | 355.00 | 361.17 | -2.30% | 398,803 |
| 2026-04-27 | 368.46 | 370.00 | 352.01 | 369.67 | +1.47% | 515,456 |
| 2026-04-24 | 347.74 | 364.85 | 343.99 | 364.32 | +5.52% | 567,061 |
| 2026-04-23 | 339.92 | 350.00 | 338.32 | 345.25 | +1.75% | 356,809 |
| 2026-04-22 | 338.17 | 343.79 | 332.00 | 339.32 | +2.91% | 611,662 |
| 2026-04-21 | 346.40 | 351.79 | 328.32 | 329.74 | -4.77% | 560,255 |
| 2026-04-20 | 360.00 | 362.60 | 343.28 | 346.26 | -5.23% | 777,648 |
| 2026-04-17 | 367.50 | 371.00 | 357.20 | 365.35 | +0.81% | 937,567 |
| 2026-04-16 | 354.44 | 362.88 | 351.00 | 362.40 | +2.58% | 639,756 |
| 2026-04-15 | 351.96 | 358.62 | 345.93 | 353.30 | +2.18% | 745,652 |
| 2026-04-14 | 334.73 | 347.80 | 331.26 | 345.76 | +6.04% | 947,838 |
| 2026-04-13 | 317.33 | 331.58 | 316.81 | 326.08 | +1.48% | 734,608 |
| 2026-04-10 | 312.26 | 325.48 | 312.26 | 321.33 | +2.74% | 481,087 |
| 2026-04-09 | 327.96 | 334.00 | 310.98 | 312.76 | -4.83% | 1,075,835 |
| 2026-04-08 | 344.75 | 346.68 | 327.38 | 328.65 | -0.43% | 833,745 |
| 2026-04-07 | 323.67 | 331.56 | 320.27 | 330.07 | +1.85% | 290,694 |
| 2026-04-06 | 327.98 | 330.76 | 320.13 | 324.09 | -1.07% | 373,118 |
| 2026-04-02 | 323.10 | 331.22 | 316.00 | 327.58 | -0.15% | 427,535 |
| 2026-04-01 | 325.03 | 332.48 | 324.54 | 328.08 | +2.77% | 451,544 |
| 2026-03-31 | 307.76 | 321.00 | 302.00 | 319.23 | +1.98% | 884,864 |
| 2026-03-30 | 328.23 | 329.00 | 310.50 | 313.03 | -3.55% | 691,345 |
| 2026-03-27 | 322.07 | 329.70 | 317.73 | 324.54 | +0.44% | 478,014 |
| 2026-03-26 | 327.78 | 335.00 | 318.42 | 323.13 | -1.57% | 595,767 |
| 2026-03-25 | 318.82 | 330.00 | 318.82 | 328.29 | +3.96% | 776,337 |
| 2026-03-24 | 310.55 | 319.29 | 308.51 | 315.77 | +1.53% | 545,605 |
| 2026-03-23 | 308.01 | 320.14 | 306.53 | 311.02 | +2.66% | 943,493 |
| 2026-03-20 | 336.36 | 337.40 | 301.45 | 302.97 | -10.91% | 1,834,753 |
| 2026-03-19 | 332.00 | 342.47 | 328.00 | 340.07 | +0.43% | 386,946 |
| 2026-03-18 | 329.60 | 345.29 | 329.11 | 338.60 | +3.50% | 707,756 |
| 2026-03-17 | 320.34 | 327.75 | 319.05 | 327.14 | +3.00% | 917,665 |
| 2026-03-16 | 323.32 | 327.10 | 313.56 | 317.60 | +0.46% | 684,437 |
| 2026-03-13 | 314.50 | 321.85 | 312.24 | 316.14 | +1.51% | 607,049 |
| 2026-03-12 | 310.50 | 317.06 | 307.79 | 311.45 | -1.51% | 991,336 |
| 2026-03-11 | 329.69 | 332.26 | 315.00 | 316.22 | -4.63% | 984,726 |
| 2026-03-10 | 336.98 | 343.84 | 330.00 | 331.58 | -1.05% | 691,888 |
| 2026-03-09 | 314.10 | 337.11 | 310.83 | 335.11 | +4.54% | 1,033,712 |
| 2026-03-06 | 328.05 | 338.01 | 319.94 | 320.56 | -4.27% | 691,747 |
| 2026-03-05 | 330.32 | 344.91 | 326.94 | 334.86 | -0.51% | 713,203 |
| 2026-03-04 | 340.04 | 350.00 | 336.00 | 336.57 | -1.41% | 1,159,001 |
| 2026-03-03 | 339.86 | 346.19 | 334.17 | 341.39 | -3.35% | 1,007,884 |
| 2026-03-02 | 364.42 | 373.06 | 352.03 | 353.24 | -4.78% | 808,158 |
| 2026-02-27 | 387.00 | 397.40 | 362.19 | 370.97 | -4.89% | 1,241,172 |
| 2026-02-26 | 391.16 | 393.05 | 379.28 | 390.05 | -0.35% | 633,084 |
| 2026-02-25 | 379.52 | 392.24 | 376.57 | 391.43 | +4.31% | 656,864 |
| 2026-02-24 | 367.75 | 376.99 | 354.15 | 375.24 | +2.01% | 479,642 |
| 2026-02-23 | 379.28 | 385.00 | 361.87 | 367.84 | -3.77% | 593,264 |
| 2026-02-20 | 381.60 | 389.60 | 377.29 | 382.25 | +0.58% | 607,226 |
| 2026-02-19 | 380.29 | 383.89 | 376.95 | 380.06 | -0.06% | 481,054 |
| 2026-02-18 | 388.64 | 390.00 | 376.25 | 380.29 | -2.06% | 817,799 |
| 2026-02-17 | 375.73 | 388.68 | 368.44 | 388.28 | +3.07% | 531,711 |
| 2026-02-13 | 365.05 | 381.00 | 361.30 | 376.70 | +2.42% | 663,514 |
| 2026-02-12 | 361.11 | 371.42 | 353.69 | 367.81 | +3.72% | 943,998 |
| 2026-02-11 | 363.90 | 364.54 | 344.38 | 354.62 | -0.92% | 792,923 |
| 2026-02-10 | 357.54 | 366.85 | 334.00 | 357.93 | +1.21% | 1,810,476 |
| 2026-02-09 | 343.86 | 359.51 | 343.86 | 353.66 | +2.51% | 860,879 |
| 2026-02-06 | 332.50 | 349.11 | 332.50 | 345.00 | +6.27% | 844,402 |
| 2026-02-05 | 312.65 | 326.30 | 310.00 | 324.63 | +2.39% | 1,139,571 |
| 2026-02-04 | 341.87 | 341.87 | 310.00 | 317.05 | -7.14% | 1,535,044 |
| 2026-02-03 | 343.33 | 345.55 | 328.63 | 341.42 | +0.18% | 839,342 |
| 2026-02-02 | 345.01 | 351.99 | 335.43 | 340.80 | -2.17% | 961,644 |
| 2026-01-30 | 358.63 | 365.93 | 345.01 | 348.36 | -3.82% | 794,215 |
| 2026-01-29 | 367.00 | 372.17 | 356.88 | 362.20 | -0.81% | 685,825 |
| 2026-01-28 | 360.93 | 368.48 | 354.38 | 365.17 | +1.57% | 539,760 |
| 2026-01-27 | 352.96 | 360.33 | 349.01 | 359.51 | +2.60% | 643,786 |
| 2026-01-26 | 360.47 | 364.90 | 349.22 | 350.41 | -4.37% | 1,035,714 |
| 2026-01-23 | 379.67 | 385.35 | 363.81 | 366.43 | -3.54% | 710,884 |
| 2026-01-22 | 380.75 | 383.98 | 371.80 | 379.86 | +1.48% | 557,866 |
| 2026-01-21 | 360.71 | 380.89 | 353.05 | 374.31 | +4.95% | 1,015,749 |
| 2026-01-20 | 364.21 | 375.80 | 354.00 | 356.66 | -4.04% | 1,032,237 |
| 2026-01-16 | 389.62 | 396.42 | 366.14 | 371.66 | -11.31% | 3,434,033 |
| 2026-01-15 | 408.21 | 424.38 | 400.45 | 419.07 | +11.80% | 1,773,494 |
| 2026-01-14 | 373.33 | 377.29 | 366.00 | 374.83 | -0.54% | 426,646 |
| 2026-01-13 | 375.43 | 383.18 | 370.00 | 376.86 | +2.12% | 531,118 |
| 2026-01-12 | 365.85 | 371.28 | 364.45 | 369.03 | -0.49% | 615,332 |
| 2026-01-09 | 375.86 | 387.67 | 365.36 | 370.83 | +4.17% | 946,112 |
| 2026-01-08 | 369.53 | 374.11 | 355.42 | 356.00 | -4.99% | 1,083,931 |
| 2026-01-07 | 393.83 | 396.21 | 365.54 | 374.71 | -4.70% | 1,295,322 |
| 2026-01-06 | 395.64 | 400.88 | 385.00 | 393.18 | -0.51% | 535,042 |
| 2026-01-05 | 399.00 | 400.43 | 381.00 | 395.20 | -0.39% | 891,415 |
| 2026-01-02 | 381.11 | 397.42 | 379.33 | 396.73 | +5.84% | 597,623 |
| 2025-12-31 | 381.12 | 386.00 | 374.76 | 374.84 | -1.09% | 369,040 |
| 2025-12-30 | 380.27 | 382.65 | 377.00 | 378.97 | -0.34% | 320,209 |
| 2025-12-29 | 381.44 | 387.82 | 377.42 | 380.27 | -1.11% | 531,584 |
| 2025-12-26 | 384.14 | 385.94 | 379.17 | 384.52 | +0.25% | 271,346 |
| 2025-12-24 | 380.00 | 386.95 | 377.95 | 383.58 | +0.74% | 190,760 |
| 2025-12-23 | 375.85 | 384.26 | 375.44 | 380.75 | +0.50% | 409,095 |
| 2025-12-22 | 377.32 | 384.99 | 374.00 | 378.85 | +1.77% | 599,884 |
| 2025-12-19 | 373.03 | 381.67 | 368.69 | 372.25 | +0.14% | 1,774,041 |
| 2025-12-18 | 374.91 | 385.88 | 363.08 | 371.72 | +5.61% | 1,445,710 |
| 2025-12-17 | 377.19 | 381.86 | 350.48 | 351.96 | -6.58% | 1,341,590 |
| 2025-12-16 | 357.00 | 380.90 | 354.74 | 376.77 | +5.26% | 1,209,778 |
| 2025-12-15 | 360.00 | 363.45 | 352.96 | 357.94 | +0.44% | 1,138,380 |
| 2025-12-12 | 370.31 | 371.17 | 350.00 | 356.36 | -3.38% | 1,056,468 |
| 2025-12-11 | 356.60 | 369.36 | 349.51 | 368.82 | +2.88% | 672,376 |
| 2025-12-10 | 346.05 | 361.00 | 343.40 | 358.50 | +2.90% | 1,260,059 |
| 2025-12-09 | 353.62 | 361.38 | 348.00 | 348.38 | -1.41% | 552,606 |
| 2025-12-08 | 353.04 | 355.53 | 345.67 | 353.38 | -0.24% | 706,284 |
| 2025-12-05 | 366.35 | 368.99 | 347.18 | 354.24 | -3.72% | 1,361,598 |
| 2025-12-04 | 364.33 | 377.08 | 361.15 | 367.93 | +0.68% | 739,017 |
| 2025-12-03 | 366.66 | 374.01 | 359.51 | 365.46 | -0.68% | 1,048,876 |
| 2025-12-02 | 380.20 | 385.89 | 367.04 | 367.96 | -3.17% | 848,994 |
| 2025-12-01 | 388.00 | 390.27 | 378.08 | 379.99 | -3.62% | 916,820 |
| 2025-11-28 | 393.01 | 397.00 | 388.67 | 394.27 | +0.47% | 279,716 |
| 2025-11-26 | 385.68 | 393.12 | 381.25 | 392.42 | +3.54% | 663,835 |
| 2025-11-25 | 374.38 | 379.80 | 360.59 | 378.99 | -0.39% | 613,257 |
| 2025-11-24 | 368.29 | 381.42 | 364.38 | 380.49 | +3.97% | 552,176 |
| 2025-11-21 | 368.00 | 372.40 | 353.15 | 365.96 | -0.85% | 845,268 |
| 2025-11-20 | 404.99 | 407.67 | 368.66 | 369.10 | -5.48% | 1,293,957 |
| 2025-11-19 | 377.70 | 395.44 | 377.00 | 390.51 | +4.19% | 818,466 |
| 2025-11-18 | 362.35 | 383.00 | 361.31 | 374.80 | +1.67% | 977,504 |
| 2025-11-17 | 360.25 | 379.00 | 358.01 | 368.65 | +2.14% | 958,631 |
| 2025-11-14 | 344.50 | 368.74 | 344.26 | 360.92 | +1.66% | 1,218,352 |
| 2025-11-13 | 370.08 | 370.65 | 349.11 | 355.04 | -3.40% | 1,451,069 |
| 2025-11-12 | 375.12 | 378.82 | 360.26 | 367.54 | -1.87% | 1,116,935 |
| 2025-11-11 | 384.17 | 393.00 | 370.50 | 374.55 | -4.85% | 716,418 |
| 2025-11-10 | 395.00 | 398.44 | 379.69 | 393.63 | +1.83% | 760,179 |
| 2025-11-07 | 373.12 | 388.68 | 362.51 | 386.57 | +0.17% | 842,990 |
| 2025-11-06 | 390.45 | 404.00 | 379.18 | 385.93 | -4.35% | 1,026,223 |
| 2025-11-05 | 397.70 | 410.91 | 393.21 | 403.49 | +2.08% | 815,163 |
| 2025-11-04 | 396.59 | 410.02 | 390.04 | 395.25 | -4.42% | 795,359 |
| 2025-11-03 | 401.18 | 418.66 | 401.00 | 413.54 | +3.44% | 830,977 |
| 2025-10-31 | 404.03 | 411.22 | 392.73 | 399.78 | +2.03% | 887,193 |
| 2025-10-30 | 390.00 | 400.96 | 388.91 | 391.82 | -1.69% | 544,020 |
| 2025-10-29 | 394.00 | 410.00 | 390.00 | 398.55 | +1.15% | 658,481 |
| 2025-10-28 | 410.30 | 410.77 | 376.59 | 394.00 | -3.22% | 1,404,900 |
| 2025-10-27 | 415.50 | 416.47 | 400.72 | 407.12 | -0.17% | 502,000 |
| 2025-10-24 | 396.33 | 408.40 | 390.21 | 407.81 | +6.25% | 951,300 |
| 2025-10-23 | 386.29 | 391.70 | 382.00 | 383.82 | +0.82% | 814,900 |
| 2025-10-22 | 379.94 | 381.53 | 352.64 | 380.69 | -0.37% | 2,299,500 |
| 2025-10-21 | 405.48 | 407.15 | 379.34 | 382.09 | -6.08% | 1,125,200 |
| 2025-10-20 | 412.50 | 417.09 | 402.03 | 406.84 | +0.10% | 583,700 |
| 2025-10-17 | 408.13 | 416.02 | 400.75 | 406.45 | -2.77% | 895,200 |
| 2025-10-16 | 416.50 | 421.79 | 411.11 | 418.03 | +0.53% | 710,300 |
| 2025-10-15 | 422.24 | 430.00 | 407.45 | 415.81 | -0.46% | 960,300 |
| 2025-10-14 | 425.00 | 433.66 | 417.13 | 417.75 | -4.15% | 991,500 |
| 2025-10-13 | 423.61 | 440.95 | 423.61 | 435.83 | +5.57% | 709,800 |
| 2025-10-10 | 441.19 | 446.00 | 410.12 | 412.83 | -7.12% | 1,020,100 |
| 2025-10-09 | 446.22 | 449.79 | 437.00 | 444.50 | -0.30% | 503,100 |
| 2025-10-08 | 434.89 | 446.38 | 432.28 | 445.84 | +3.43% | 575,400 |
| 2025-10-07 | 429.00 | 435.00 | 425.86 | 431.04 | +0.14% | 582,400 |
| 2025-10-06 | 448.62 | 448.62 | 424.81 | 430.43 | -1.84% | 722,400 |
| 2025-10-03 | 437.93 | 451.28 | 431.14 | 438.50 | +1.02% | 916,100 |
| 2025-10-02 | 429.90 | 434.98 | 421.71 | 434.07 | +1.66% | 661,400 |
| 2025-10-01 | 423.33 | 437.06 | 421.14 | 426.99 | +0.38% | 780,600 |
| 2025-09-30 | 420.87 | 428.94 | 418.75 | 425.38 | +1.11% | 653,400 |
| 2025-09-29 | 414.00 | 424.98 | 404.57 | 420.70 | +2.30% | 702,000 |
| 2025-09-26 | 414.37 | 415.99 | 409.00 | 411.23 | +0.12% | 472,000 |
| 2025-09-25 | 409.89 | 413.60 | 401.00 | 410.72 | -1.49% | 636,300 |
| 2025-09-24 | 423.00 | 424.50 | 415.75 | 416.94 | -1.46% | 480,400 |
| 2025-09-23 | 424.66 | 428.23 | 417.00 | 423.13 | -1.53% | 691,000 |
| 2025-09-22 | 424.00 | 430.71 | 416.17 | 429.72 | +1.45% | 856,400 |
| 2025-09-19 | 415.10 | 427.07 | 415.00 | 423.56 | +2.00% | 1,462,400 |
| 2025-09-18 | 410.71 | 422.77 | 409.00 | 415.25 | +1.75% | 702,200 |
| 2025-09-17 | 410.00 | 413.00 | 401.65 | 408.09 | -0.37% | 727,200 |
| 2025-09-16 | 404.49 | 411.44 | 401.27 | 409.60 | +1.02% | 676,800 |
| 2025-09-15 | 401.26 | 411.36 | 400.05 | 405.45 | +0.73% | 683,500 |
| 2025-09-12 | 397.91 | 405.95 | 397.91 | 402.53 | +0.40% | 435,200 |
| 2025-09-11 | 407.85 | 409.20 | 398.01 | 400.92 | -0.43% | 606,000 |
| 2025-09-10 | 405.39 | 410.00 | 397.25 | 402.65 | +3.39% | 1,053,300 |
| 2025-09-09 | 392.22 | 398.78 | 387.00 | 389.43 | +1.55% | 966,600 |
| 2025-09-08 | 391.60 | 392.99 | 382.87 | 383.49 | -1.46% | 916,000 |
| 2025-09-05 | 385.41 | 389.67 | 366.40 | 389.19 | +2.30% | 758,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+13.73%). 가장 약한 달: 8월 (-6.95%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Talen Energy Corporation (TLN)의 최근 종가는 얼마입니까?
2026-09-02 기준 302.03. Closelook 데이터 레이크의 일별 가격 기록 기준.
TLN의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 451.28, 최저 288.58 (2026-09-02 기준).
Talen Energy Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 TLN의 가장 강한 달은 7월(평균 +13.73%), 가장 약한 달은 8월(평균 -6.95%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.