시장 데이터를 불러오는 중
전체 종목
타서스 파마슈티컬스 과거 주가
Tarsus Pharmaceuticals, Inc. - Common Stock · TARS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tarsus Pharmaceuticals, Inc. - Common Stock · TARS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,840 | ₩99,133 | ₩95,472 | ₩98,100 | +1.30% | 48.2만 |
| 2026.10.08 | ₩97,980 | ₩99,917 | ₩94,936 | ₩96,840 | -1.16% | 64.2만 |
| 2026.10.07 | ₩98,663 | ₩100,132 | ₩98,288 | ₩98,704 | +0.04% | 54.2만 |
| 2026.10.06 | ₩99,870 | ₩100,909 | ₩97,805 | ₩99,374 | -0.50% | 43.2만 |
| 2026.10.05 | ₩98,181 | ₩100,568 | ₩97,564 | ₩99,837 | +1.69% | 94만 |
| 2026.10.02 | ₩101,694 | ₩101,694 | ₩97,805 | ₩97,886 | -3.74% | 120.6만 |
| 2026.10.01 | ₩105,194 | ₩106,065 | ₩100,608 | ₩101,184 | -3.81% | 124.2만 |
| 2026.09.30 | ₩102,927 | ₩105,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,408 |
| +2.41% |
| 156.3만 |
| 2026.09.29 | ₩102,203 | ₩104,573 | ₩101,278 | ₩102,834 | +0.62% | 41.8만 |
|---|
| 2026.09.28 | ₩101,680 | ₩103,008 | ₩100,112 | ₩102,995 | +1.29% | 131만 |
|---|
| 2026.09.25 | ₩101,613 | ₩102,136 | ₩99,025 | ₩101,493 | -0.12% | 72.1만 |
|---|
| 2026.09.24 | ₩101,010 | ₩104,470 | ₩99,817 | ₩101,855 | +0.84% | 59.9만 |
|---|
| 2026.09.23 | ₩103,491 | ₩104,062 | ₩99,495 | ₩99,615 | -3.74% | 67.4만 |
|---|
| 2026.09.22 | ₩104,067 | ₩105,385 | ₩101,922 | ₩103,357 | -0.68% | 51.7만 |
|---|
| 2026.09.21 | ₩104,711 | ₩105,355 | ₩102,431 | ₩103,866 | -0.81% | 48.7만 |
|---|
| 2026.09.18 | ₩105,489 | ₩106,065 | ₩103,692 | ₩104,711 | -0.74% | 71.1만 |
|---|
| 2026.09.17 | ₩105,328 | ₩106,977 | ₩103,638 | ₩105,971 | +0.61% | 47.5만 |
|---|
| 2026.09.16 | ₩105,100 | ₩106,937 | ₩103,357 | ₩104,107 | -0.94% | 65.9만 |
|---|
| 2026.09.15 | ₩107,285 | ₩107,285 | ₩104,282 | ₩104,899 | -2.22% | 62.3만 |
|---|
| 2026.09.14 | ₩106,856 | ₩107,587 | ₩105,127 | ₩107,205 | +0.33% | 69만 |
|---|
| 2026.09.11 | ₩110,316 | ₩111,596 | ₩106,166 | ₩106,347 | -3.60% | 49.1만 |
|---|
| 2026.09.10 | ₩108,468 | ₩111,751 | ₩108,358 | ₩108,774 | +0.28% | 40.3만 |
|---|
| 2026.09.09 | ₩115,733 | ₩117,074 | ₩110,852 | ₩110,986 | -4.10% | 56.5만 |
|---|
| 2026.09.08 | ₩120,239 | ₩121,687 | ₩116,672 | ₩116,953 | -2.73% | 181.9만 |
|---|
| 2026.09.04 | ₩110,892 | ₩122,733 | ₩108,707 | ₩121,727 | +9.77% | 159.6만 |
|---|
| 2026.09.03 | ₩110,973 | ₩113,306 | ₩109,880 | ₩111,570 | +0.54% | 73.4만 |
|---|
| 2026.09.02 | ₩100,071 | ₩111,254 | ₩99,367 | ₩110,973 | +10.89% | 190만 |
|---|
| 2026.09.01 | ₩99,039 | ₩100,675 | ₩98,576 | ₩99,294 | +0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩95,834 | ₩100,480 | ₩94,815 | ₩99,548 | +3.88% | 71.2만 |
|---|
| 2026.08.28 | ₩95,459 | ₩96,585 | ₩94,842 | ₩96,223 | +0.80% | 61.6만 |
|---|
| 2026.08.27 | ₩93,957 | ₩96,739 | ₩93,146 | ₩96,438 | +2.64% | 87.6만 |
|---|
| 2026.08.26 | ₩95,338 | ₩95,405 | ₩93,555 | ₩94,735 | -0.63% | 61.2만 |
|---|
| 2026.08.25 | ₩97,282 | ₩99,227 | ₩95,271 | ₩95,807 | -1.52% | 53.8만 |
|---|
| 2026.08.24 | ₩97,725 | ₩97,993 | ₩96,230 | ₩97,631 | -0.10% | 41.4만 |
|---|
| 2026.08.21 | ₩96,169 | ₩98,067 | ₩95,553 | ₩97,483 | +1.37% | 63.6만 |
|---|
| 2026.08.20 | ₩97,631 | ₩98,449 | ₩93,994 | ₩95,861 | -1.81% | 53.8만 |
|---|
| 2026.08.19 | ₩96,545 | ₩98,570 | ₩95,700 | ₩98,476 | +2.00% | 75.8만 |
|---|
| 2026.08.18 | ₩94,842 | ₩95,874 | ₩93,414 | ₩95,244 | +0.42% | 62.9만 |
|---|
| 2026.08.17 | ₩92,294 | ₩94,909 | ₩92,133 | ₩94,688 | +2.59% | 54.1만 |
|---|
| 2026.08.14 | ₩92,281 | ₩93,461 | ₩90,658 | ₩92,790 | +0.55% | 44.8만 |
|---|
| 2026.08.13 | ₩94,828 | ₩95,667 | ₩91,262 | ₩92,361 | -2.60% | 63.2만 |
|---|
| 2026.08.12 | ₩93,716 | ₩94,507 | ₩91,630 | ₩93,883 | +0.18% | 101.7만 |
|---|
| 2026.08.11 | ₩90,564 | ₩93,407 | ₩88,955 | ₩93,139 | +2.84% | 74.1만 |
|---|
| 2026.08.10 | ₩86,877 | ₩90,993 | ₩84,276 | ₩90,859 | +4.58% | 94.8만 |
|---|
| 2026.08.07 | ₩87,601 | ₩91,181 | ₩85,482 | ₩86,877 | -0.83% | 98.3만 |
|---|
| 2026.08.06 | ₩77,276 | ₩88,821 | ₩77,276 | ₩87,601 | +13.36% | 164.9만 |
|---|
| 2026.08.05 | ₩83,163 | ₩83,163 | ₩80,615 | ₩82,184 | -1.18% | 35.5만 |
|---|
| 2026.08.04 | ₩82,693 | ₩83,384 | ₩80,896 | ₩81,942 | -0.91% | 54.2만 |
|---|
| 2026.08.03 | ₩79,214 | ₩84,477 | ₩78,738 | ₩82,224 | +3.80% | 83.1만 |
|---|
| 2026.07.31 | ₩78,912 | ₩79,556 | ₩76,860 | ₩79,167 | +0.32% | 63.7만 |
|---|
| 2026.07.30 | ₩77,611 | ₩80,119 | ₩76,552 | ₩79,837 | +2.87% | 69.9만 |
|---|
| 2026.07.29 | ₩78,791 | ₩79,649 | ₩76,874 | ₩78,469 | -0.41% | 68만 |
|---|
| 2026.07.28 | ₩81,781 | ₩82,284 | ₩78,671 | ₩79,046 | -3.34% | 51만 |
|---|
| 2026.07.27 | ₩78,764 | ₩82,076 | ₩78,764 | ₩80,615 | +2.35% | 72.5만 |
|---|
| 2026.07.24 | ₩78,724 | ₩79,187 | ₩77,155 | ₩78,657 | -0.09% | 44.7만 |
|---|
| 2026.07.23 | ₩75,721 | ₩78,557 | ₩75,600 | ₩78,550 | +3.74% | 108.9만 |
|---|
| 2026.07.22 | ₩76,767 | ₩78,818 | ₩75,506 | ₩77,209 | +0.58% | 128.3만 |
|---|
| 2026.07.21 | ₩74,071 | ₩77,491 | ₩74,071 | ₩76,780 | +3.66% | 104.3만 |
|---|
| 2026.07.20 | ₩79,556 | ₩81,037 | ₩75,224 | ₩75,426 | -5.19% | 152.1만 |
|---|
| 2026.07.17 | ₩76,941 | ₩80,387 | ₩76,941 | ₩80,253 | +4.30% | 97.1만 |
|---|
| 2026.07.16 | ₩78,563 | ₩80,159 | ₩76,677 | ₩77,357 | -1.54% | 152.1만 |
|---|
| 2026.07.15 | ₩74,889 | ₩77,249 | ₩72,261 | ₩77,102 | +2.95% | 146.7만 |
|---|
| 2026.07.14 | ₩77,303 | ₩79,462 | ₩74,460 | ₩75,238 | -2.67% | 208만 |
|---|
| 2026.07.13 | ₩78,107 | ₩80,720 | ₩76,378 | ₩79,529 | +1.82% | 111.3만 |
|---|
| 2026.07.10 | ₩85,469 | ₩85,603 | ₩77,115 | ₩77,960 | -8.79% | 236.7만 |
|---|
| 2026.07.09 | ₩89,894 | ₩91,474 | ₩82,747 | ₩86,005 | -4.33% | 216.9만 |
|---|
| 2026.07.08 | ₩94,118 | ₩94,782 | ₩90,618 | ₩90,819 | -3.50% | 133.1만 |
|---|
| 2026.07.07 | ₩91,691 | ₩97,215 | ₩90,914 | ₩94,600 | +3.17% | 168.5만 |
|---|
| 2026.07.06 | ₩87,588 | ₩89,961 | ₩86,488 | ₩89,907 | +2.65% | 145.9만 |
|---|
| 2026.07.02 | ₩81,057 | ₩88,754 | ₩80,997 | ₩87,748 | +8.25% | 178.6만 |
|---|
| 2026.07.01 | ₩85,697 | ₩88,258 | ₩75,774 | ₩81,647 | -4.73% | 298.1만 |
|---|
| 2026.06.30 | ₩83,069 | ₩86,113 | ₩81,433 | ₩84,396 | +1.60% | 144.8만 |
|---|
| 2026.06.29 | ₩84,302 | ₩84,537 | ₩81,379 | ₩82,144 | -2.56% | 98만 |
|---|
| 2026.06.26 | ₩86,676 | ₩89,170 | ₩81,419 | ₩84,369 | -2.66% | 202.5만 |
|---|
| 2026.06.25 | ₩89,465 | ₩91,020 | ₩85,885 | ₩86,274 | -3.57% | 51.1만 |
|---|
| 2026.06.24 | ₩89,036 | ₩93,166 | ₩89,036 | ₩89,988 | +1.07% | 91만 |
|---|
| 2026.06.23 | ₩85,657 | ₩89,840 | ₩85,563 | ₩88,727 | +3.58% | 129만 |
|---|
| 2026.06.22 | ₩84,933 | ₩86,099 | ₩83,820 | ₩85,228 | +0.35% | 78.9만 |
|---|
| 2026.06.18 | ₩84,986 | ₩86,139 | ₩83,632 | ₩84,691 | -0.35% | 40.2만 |
|---|
| 2026.06.17 | ₩81,527 | ₩84,530 | ₩81,138 | ₩83,873 | +2.88% | 46.2만 |
|---|
| 2026.06.16 | ₩83,310 | ₩83,934 | ₩80,561 | ₩81,527 | -2.14% | 71.9만 |
|---|
| 2026.06.15 | ₩83,243 | ₩85,120 | ₩82,492 | ₩82,935 | -0.37% | 50.2만 |
|---|
| 2026.06.12 | ₩84,074 | ₩85,295 | ₩82,747 | ₩83,069 | -1.20% | 26.7만 |
|---|
| 2026.06.11 | ₩82,197 | ₩86,609 | ₩81,339 | ₩83,954 | +2.14% | 40만 |
|---|
| 2026.06.10 | ₩82,532 | ₩85,777 | ₩82,090 | ₩82,157 | -0.45% | 32만 |
|---|
| 2026.06.09 | ₩80,803 | ₩83,994 | ₩80,803 | ₩82,532 | +2.14% | 61.6만 |
|---|
| 2026.06.08 | ₩79,690 | ₩82,130 | ₩78,429 | ₩79,971 | +0.35% | 44.3만 |
|---|
| 2026.06.05 | ₩81,607 | ₩83,806 | ₩78,845 | ₩79,489 | -2.60% | 37만 |
|---|
| 2026.06.04 | ₩79,046 | ₩82,908 | ₩79,046 | ₩80,910 | +2.36% | 43.3만 |
|---|
| 2026.06.03 | ₩77,263 | ₩78,865 | ₩75,090 | ₩78,791 | +1.98% | 83.4만 |
|---|
| 2026.06.02 | ₩78,067 | ₩79,267 | ₩75,265 | ₩76,981 | -1.39% | 158.8만 |
|---|
| 2026.06.01 | ₩79,649 | ₩80,514 | ₩77,169 | ₩79,019 | -0.79% | 44만 |
|---|
| 2026.05.29 | ₩80,387 | ₩81,299 | ₩78,020 | ₩79,649 | -0.92% | 61.6만 |
|---|
| 2026.05.28 | ₩80,575 | ₩81,057 | ₩79,690 | ₩79,837 | -0.92% | 105.5만 |
|---|
| 2026.05.27 | ₩81,728 | ₩82,848 | ₩80,441 | ₩80,534 | -1.46% | 56.3만 |
|---|
| 2026.05.26 | ₩83,726 | ₩84,327 | ₩81,567 | ₩82,009 | -2.05% | 106.9만 |
|---|
| 2026.05.22 | ₩85,134 | ₩87,270 | ₩83,364 | ₩83,484 | -1.94% | 26만 |
|---|
| 2026.05.21 | ₩86,877 | ₩87,521 | ₩84,879 | ₩85,120 | -2.02% | 29.4만 |
|---|
| 2026.05.20 | ₩82,304 | ₩87,038 | ₩82,304 | ₩86,877 | +5.56% | 122.9만 |
|---|
| 2026.05.19 | ₩84,369 | ₩85,965 | ₩81,607 | ₩82,184 | -2.59% | 64.1만 |
|---|
| 2026.05.18 | ₩84,892 | ₩87,427 | ₩83,176 | ₩84,235 | -0.77% | 54.7만 |
|---|
| 2026.05.15 | ₩87,159 | ₩88,473 | ₩83,055 | ₩83,779 | -3.88% | 72.1만 |
|---|
| 2026.05.14 | ₩86,890 | ₩87,976 | ₩85,053 | ₩87,400 | +0.59% | 60.4만 |
|---|
| 2026.05.13 | ₩79,636 | ₩88,486 | ₩78,550 | ₩86,703 | +8.87% | 126.5만 |
|---|
| 2026.05.12 | ₩80,534 | ₩81,902 | ₩78,436 | ₩80,226 | -0.38% | 68.3만 |
|---|
| 2026.05.11 | ₩81,728 | ₩82,499 | ₩77,513 | ₩79,985 | -2.13% | 126.8만 |
|---|
| 2026.05.08 | ₩85,764 | ₩85,831 | ₩79,576 | ₩82,076 | -4.30% | 100.5만 |
|---|
| 2026.05.07 | ₩84,074 | ₩86,944 | ₩79,113 | ₩85,764 | +2.01% | 156.8만 |
|---|
| 2026.05.06 | ₩87,829 | ₩89,559 | ₩84,597 | ₩86,837 | -1.13% | 94만 |
|---|
| 2026.05.05 | ₩86,783 | ₩88,486 | ₩86,287 | ₩87,212 | +0.49% | 34.3만 |
|---|
| 2026.05.04 | ₩84,597 | ₩87,883 | ₩83,498 | ₩86,582 | +2.35% | 53.8만 |
|---|
| 2026.05.01 | ₩84,188 | ₩86,642 | ₩82,532 | ₩85,308 | +1.33% | 57.7만 |
|---|
| 2026.04.30 | ₩81,232 | ₩86,984 | ₩80,246 | ₩85,295 | +5.00% | 79.2만 |
|---|
| 2026.04.29 | ₩82,345 | ₩84,101 | ₩80,990 | ₩81,352 | -1.21% | 54.6만 |
|---|
| 2026.04.28 | ₩82,586 | ₩84,959 | ₩82,237 | ₩83,256 | +0.81% | 45.7만 |
|---|
| 2026.04.27 | ₩82,492 | ₩84,282 | ₩80,870 | ₩81,701 | -0.96% | 56.4만 |
|---|
| 2026.04.24 | ₩81,889 | ₩84,034 | ₩80,749 | ₩82,398 | +0.62% | 72.3만 |
|---|
| 2026.04.23 | ₩85,375 | ₩87,078 | ₩80,293 | ₩81,755 | -4.24% | 81.6만 |
|---|
| 2026.04.22 | ₩86,810 | ₩88,781 | ₩83,900 | ₩85,120 | -1.95% | 54.3만 |
|---|
| 2026.04.21 | ₩88,486 | ₩88,486 | ₩84,879 | ₩86,501 | -2.24% | 71.7만 |
|---|
| 2026.04.20 | ₩89,532 | ₩89,840 | ₩86,676 | ₩88,459 | -1.20% | 41.9만 |
|---|
| 2026.04.17 | ₩92,522 | ₩93,434 | ₩89,388 | ₩90,162 | -2.55% | 85.3만 |
|---|
| 2026.04.16 | ₩95,606 | ₩95,606 | ₩88,526 | ₩90,806 | -5.02% | 72.3만 |
|---|
| 2026.04.15 | ₩98,784 | ₩99,750 | ₩95,928 | ₩96,277 | -2.54% | 18.8만 |
|---|
| 2026.04.14 | ₩97,510 | ₩99,361 | ₩96,464 | ₩98,972 | +1.50% | 27.8만 |
|---|
| 2026.04.13 | ₩97,524 | ₩99,186 | ₩95,097 | ₩97,416 | -0.11% | 29.5만 |
|---|
| 2026.04.10 | ₩97,510 | ₩98,335 | ₩95,901 | ₩97,296 | -0.22% | 38.4만 |
|---|
| 2026.04.09 | ₩95,512 | ₩97,658 | ₩94,057 | ₩97,115 | +1.68% | 23.5만 |
|---|
| 2026.04.08 | ₩95,244 | ₩96,920 | ₩92,120 | ₩96,397 | +1.21% | 49.7만 |
|---|
| 2026.04.07 | ₩93,461 | ₩93,494 | ₩91,098 | ₩92,200 | -1.35% | 33.6만 |
|---|
| 2026.04.06 | ₩93,380 | ₩96,263 | ₩91,563 | ₩94,118 | +0.79% | 54.5만 |
|---|
| 2026.04.02 | ₩92,603 | ₩95,700 | ₩92,536 | ₩94,024 | +1.53% | 37.1만 |
|---|
| 2026.04.01 | ₩94,386 | ₩96,733 | ₩93,300 | ₩94,158 | -0.24% | 35.1만 |
|---|
| 2026.03.31 | ₩90,618 | ₩96,464 | ₩89,009 | ₩94,064 | +3.80% | 81.4만 |
|---|
| 2026.03.30 | ₩88,607 | ₩90,745 | ₩86,582 | ₩89,733 | +1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩89,854 | ₩92,341 | ₩88,620 | ₩88,835 | -1.13% | 35.3만 |
|---|
| 2026.03.26 | ₩88,928 | ₩92,214 | ₩88,432 | ₩90,108 | +1.33% | 69만 |
|---|
| 2026.03.25 | ₩86,287 | ₩90,859 | ₩86,287 | ₩89,787 | +4.06% | 41.5만 |
|---|
| 2026.03.24 | ₩85,536 | ₩88,768 | ₩82,479 | ₩84,678 | -1.00% | 35.7만 |
|---|
| 2026.03.23 | ₩88,593 | ₩90,256 | ₩85,201 | ₩85,992 | -2.94% | 80.8만 |
|---|
| 2026.03.20 | ₩89,505 | ₩90,015 | ₩85,590 | ₩86,501 | -3.36% | 57.9만 |
|---|
| 2026.03.19 | ₩90,873 | ₩90,873 | ₩88,815 | ₩89,505 | -1.51% | 46.4만 |
|---|
| 2026.03.18 | ₩93,581 | ₩94,051 | ₩91,248 | ₩91,503 | -2.22% | 50.7만 |
|---|
| 2026.03.17 | ₩91,959 | ₩94,332 | ₩91,161 | ₩93,581 | +1.76% | 41.8만 |
|---|
| 2026.03.16 | ₩91,865 | ₩93,836 | ₩89,907 | ₩92,388 | +0.57% | 42.5만 |
|---|
| 2026.03.13 | ₩91,396 | ₩92,649 | ₩90,511 | ₩91,128 | -0.29% | 29.6만 |
|---|
| 2026.03.12 | ₩91,892 | ₩93,367 | ₩90,417 | ₩91,409 | -0.53% | 38.7만 |
|---|
| 2026.03.11 | ₩96,598 | ₩96,733 | ₩91,781 | ₩93,702 | -3.00% | 69.7만 |
|---|
| 2026.03.10 | ₩99,575 | ₩100,836 | ₩96,572 | ₩97,913 | -1.67% | 86.1만 |
|---|
| 2026.03.09 | ₩97,711 | ₩100,259 | ₩97,014 | ₩99,884 | +2.22% | 47.6만 |
|---|
| 2026.03.06 | ₩99,146 | ₩100,648 | ₩96,183 | ₩98,234 | -0.92% | 75.7만 |
|---|
| 2026.03.05 | ₩101,908 | ₩102,579 | ₩99,770 | ₩100,433 | -1.45% | 31.9만 |
|---|
| 2026.03.04 | ₩102,807 | ₩104,858 | ₩101,714 | ₩102,177 | -0.61% | 26.5만 |
|---|
| 2026.03.03 | ₩103,517 | ₩103,517 | ₩100,366 | ₩102,646 | -0.84% | 41.9만 |
|---|
| 2026.03.02 | ₩98,704 | ₩104,254 | ₩97,993 | ₩103,826 | +5.19% | 54.5만 |
|---|
| 2026.02.27 | ₩101,573 | ₩103,142 | ₩99,307 | ₩101,265 | -0.30% | 44.6만 |
|---|
| 2026.02.26 | ₩98,033 | ₩102,103 | ₩96,510 | ₩101,734 | +3.78% | 50.2만 |
|---|
| 2026.02.25 | ₩100,521 | ₩102,405 | ₩95,405 | ₩97,416 | -3.09% | 104.4만 |
|---|
| 2026.02.24 | ₩99,964 | ₩107,272 | ₩98,999 | ₩100,581 | +0.62% | 192.5만 |
|---|
| 2026.02.23 | ₩88,164 | ₩94,440 | ₩88,164 | ₩93,313 | +5.84% | 139.7만 |
|---|
| 2026.02.20 | ₩87,574 | ₩89,606 | ₩84,597 | ₩89,317 | +1.99% | 91.9만 |
|---|
| 2026.02.19 | ₩84,302 | ₩88,312 | ₩81,822 | ₩87,883 | +4.25% | 84.2만 |
|---|
| 2026.02.18 | ₩83,940 | ₩86,421 | ₩81,634 | ₩84,839 | +1.07% | 68.7만 |
|---|
| 2026.02.17 | ₩81,795 | ₩85,643 | ₩81,661 | ₩84,182 | +2.92% | 49.9만 |
|---|
| 2026.02.13 | ₩85,616 | ₩85,871 | ₩81,178 | ₩81,500 | -4.81% | 55.7만 |
|---|
| 2026.02.12 | ₩88,298 | ₩89,036 | ₩83,337 | ₩84,812 | -3.95% | 51.8만 |
|---|
| 2026.02.11 | ₩88,513 | ₩89,277 | ₩84,973 | ₩87,681 | -0.94% | 38만 |
|---|
| 2026.02.10 | ₩87,695 | ₩89,331 | ₩86,602 | ₩88,379 | +0.78% | 36.2만 |
|---|
| 2026.02.09 | ₩86,971 | ₩90,779 | ₩85,335 | ₩87,829 | +0.99% | 66.5만 |
|---|
| 2026.02.06 | ₩83,873 | ₩86,877 | ₩83,632 | ₩86,649 | +3.31% | 80만 |
|---|
| 2026.02.05 | ₩85,389 | ₩87,266 | ₩82,693 | ₩83,122 | -2.65% | 60.5만 |
|---|
| 2026.02.04 | ₩89,599 | ₩89,639 | ₩83,277 | ₩85,161 | -4.95% | 55.9만 |
|---|
| 2026.02.03 | ₩88,660 | ₩90,444 | ₩87,896 | ₩89,653 | +1.12% | 65만 |
|---|
| 2026.02.02 | ₩86,609 | ₩89,679 | ₩86,247 | ₩88,406 | +2.07% | 54.1만 |
|---|
| 2026.01.30 | ₩88,084 | ₩89,022 | ₩84,101 | ₩86,542 | -1.75% | 44.7만 |
|---|
| 2026.01.29 | ₩85,844 | ₩91,181 | ₩85,844 | ₩88,111 | +2.64% | 47만 |
|---|
| 2026.01.28 | ₩91,181 | ₩91,288 | ₩85,898 | ₩86,059 | -5.62% | 50.6만 |
|---|
| 2026.01.27 | ₩91,114 | ₩93,193 | ₩89,921 | ₩91,382 | +0.29% | 32.9만 |
|---|
| 2026.01.26 | ₩91,101 | ₩93,099 | ₩90,390 | ₩91,101 | 0.00% | 44.7만 |
|---|
| 2026.01.23 | ₩95,271 | ₩96,679 | ₩91,449 | ₩91,664 | -3.79% | 38.9만 |
|---|
| 2026.01.22 | ₩95,593 | ₩98,985 | ₩95,030 | ₩95,244 | -0.36% | 47.4만 |
|---|
| 2026.01.21 | ₩94,963 | ₩96,357 | ₩93,876 | ₩95,432 | +0.49% | 53.3만 |
|---|
| 2026.01.20 | ₩95,258 | ₩97,068 | ₩93,139 | ₩95,110 | -0.15% | 73.4만 |
|---|
| 2026.01.16 | ₩98,704 | ₩99,300 | ₩95,190 | ₩95,392 | -3.36% | 117.5만 |
|---|
| 2026.01.15 | ₩101,211 | ₩102,029 | ₩97,644 | ₩98,757 | -2.42% | 49.5만 |
|---|
| 2026.01.14 | ₩101,466 | ₩102,206 | ₩99,206 | ₩100,876 | -0.58% | 29만 |
|---|
| 2026.01.13 | ₩101,023 | ₩101,868 | ₩99,683 | ₩101,546 | +0.52% | 34.6만 |
|---|
| 2026.01.12 | ₩103,236 | ₩103,236 | ₩99,978 | ₩101,278 | -1.90% | 49만 |
|---|
| 2026.01.09 | ₩105,931 | ₩107,319 | ₩102,733 | ₩103,075 | -2.70% | 45.2만 |
|---|
| 2026.01.08 | ₩104,791 | ₩108,599 | ₩104,791 | ₩104,872 | +0.08% | 44.7만 |
|---|
| 2026.01.07 | ₩107,621 | ₩109,417 | ₩103,129 | ₩104,697 | -2.72% | 73만 |
|---|
| 2026.01.06 | ₩107,151 | ₩110,369 | ₩105,663 | ₩107,111 | -0.04% | 43.4만 |
|---|
| 2026.01.05 | ₩107,446 | ₩109,325 | ₩102,364 | ₩106,937 | -0.47% | 67.7만 |
|---|
| 2026.01.02 | ₩109,122 | ₩112,528 | ₩106,488 | ₩108,304 | -0.75% | 95.9만 |
|---|
| 2025.12.31 | ₩109,927 | ₩112,555 | ₩109,766 | ₩109,793 | -0.12% | 99.5만 |
|---|
| 2025.12.30 | ₩109,257 | ₩111,657 | ₩107,057 | ₩110,396 | +1.04% | 152.7만 |
|---|
| 2025.12.29 | ₩109,458 | ₩110,678 | ₩108,221 | ₩109,914 | +0.42% | 51.3만 |
|---|
| 2025.12.26 | ₩110,732 | ₩112,072 | ₩108,700 | ₩109,659 | -0.97% | 46.8만 |
|---|
| 2025.12.24 | ₩110,142 | ₩112,729 | ₩109,806 | ₩110,638 | +0.45% | 37.3만 |
|---|
| 2025.12.23 | ₩108,680 | ₩112,502 | ₩108,680 | ₩110,128 | +1.33% | 192.4만 |
|---|
| 2025.12.22 | ₩108,318 | ₩111,442 | ₩108,237 | ₩109,927 | +1.49% | 49.9만 |
|---|
| 2025.12.19 | ₩104,040 | ₩109,391 | ₩104,040 | ₩109,149 | +4.91% | 82만 |
|---|
| 2025.12.18 | ₩104,952 | ₩106,186 | ₩103,430 | ₩103,893 | -1.01% | 56.8만 |
|---|
| 2025.12.17 | ₩105,153 | ₩106,964 | ₩104,094 | ₩104,282 | -0.83% | 79.5만 |
|---|
| 2025.12.16 | ₩107,406 | ₩108,713 | ₩104,168 | ₩104,966 | -2.27% | 54만 |
|---|
| 2025.12.15 | ₩109,458 | ₩111,662 | ₩107,554 | ₩107,916 | -1.41% | 63.5만 |
|---|
| 2025.12.12 | ₩110,396 | ₩111,744 | ₩107,956 | ₩109,082 | -1.19% | 45.3만 |
|---|
| 2025.12.11 | ₩109,417 | ₩110,879 | ₩108,278 | ₩109,552 | +0.12% | 38.8만 |
|---|
| 2025.12.10 | ₩106,709 | ₩109,552 | ₩104,724 | ₩109,042 | +2.19% | 72만 |
|---|
| 2025.12.09 | ₩111,509 | ₩114,312 | ₩106,548 | ₩106,669 | -4.34% | 55.2만 |
|---|
| 2025.12.08 | ₩110,879 | ₩112,341 | ₩109,283 | ₩110,262 | -0.56% | 46.4만 |
|---|
| 2025.12.05 | ₩109,927 | ₩110,262 | ₩108,144 | ₩109,645 | -0.26% | 25만 |
|---|
| 2025.12.04 | ₩109,820 | ₩111,167 | ₩107,460 | ₩109,726 | -0.09% | 30.4만 |
|---|
| 2025.12.03 | ₩107,125 | ₩109,927 | ₩106,360 | ₩109,793 | +2.49% | 49.5만 |
|---|
| 2025.12.02 | ₩107,259 | ₩109,900 | ₩105,053 | ₩106,521 | -0.69% | 39.4만 |
|---|
| 2025.12.01 | ₩106,830 | ₩108,090 | ₩103,839 | ₩107,232 | +0.38% | 39.6만 |
|---|
| 2025.11.28 | ₩107,272 | ₩108,605 | ₩106,870 | ₩107,218 | -0.05% | 12.1만 |
|---|
| 2025.11.26 | ₩105,810 | ₩108,720 | ₩103,933 | ₩107,942 | +2.01% | 32.4만 |
|---|
| 2025.11.25 | ₩111,214 | ₩111,925 | ₩104,590 | ₩105,770 | -4.90% | 74만 |
|---|
| 2025.11.24 | ₩107,272 | ₩110,396 | ₩106,897 | ₩110,101 | +2.64% | 38.7만 |
|---|
| 2025.11.21 | ₩103,142 | ₩107,107 | ₩99,039 | ₩106,816 | +3.56% | 43.3만 |
|---|
| 2025.11.20 | ₩105,717 | ₩110,517 | ₩103,182 | ₩103,222 | -2.36% | 40.9만 |
|---|
| 2025.11.19 | ₩102,887 | ₩104,644 | ₩102,009 | ₩103,397 | +0.50% | 35.5만 |
|---|
| 2025.11.18 | ₩99,320 | ₩105,609 | ₩98,020 | ₩103,209 | +3.92% | 60.4만 |
|---|
| 2025.11.17 | ₩98,006 | ₩102,096 | ₩97,618 | ₩99,455 | +1.48% | 41.1만 |
|---|
| 2025.11.14 | ₩96,411 | ₩99,086 | ₩94,989 | ₩97,778 | +1.42% | 25.4만 |
|---|
| 2025.11.13 | ₩99,830 | ₩100,816 | ₩97,054 | ₩97,255 | -2.58% | 35.5만 |
|---|
| 2025.11.12 | ₩101,922 | ₩102,411 | ₩99,468 | ₩100,313 | -1.58% | 33.2만 |
|---|
| 2025.11.11 | ₩97,658 | ₩101,493 | ₩97,175 | ₩101,426 | +3.86% | 35만 |
|---|
| 2025.11.10 | ₩91,664 | ₩98,596 | ₩91,664 | ₩97,604 | +6.48% | 48.8만 |
|---|
| 2025.11.07 | ₩90,926 | ₩92,857 | ₩88,406 | ₩91,516 | +0.65% | 58.5만 |
|---|
| 2025.11.06 | ₩92,187 | ₩92,200 | ₩89,210 | ₩91,302 | -0.96% | 36.8만 |
|---|
| 2025.11.05 | ₩91,852 | ₩96,478 | ₩90,497 | ₩91,449 | -0.44% | 95.8만 |
|---|
| 2025.11.04 | ₩90,940 | ₩96,069 | ₩90,846 | ₩95,874 | +5.43% | 82.5만 |
|---|
| 2025.11.03 | ₩92,200 | ₩94,078 | ₩90,511 | ₩93,581 | +1.50% | 46.1만 |
|---|
| 2025.10.31 | ₩92,147 | ₩94,989 | ₩92,113 | ₩92,267 | +0.13% | 52.4만 |
|---|
| 2025.10.30 | ₩90,645 | ₩93,957 | ₩89,840 | ₩92,468 | +2.01% | 45.6만 |
|---|
| 2025.10.29 | ₩90,980 | ₩92,958 | ₩88,908 | ₩90,538 | -0.49% | 40.4만 |
|---|
| 2025.10.28 | ₩90,846 | ₩91,597 | ₩89,706 | ₩90,591 | -0.28% | 26.9만 |
|---|
| 2025.10.27 | ₩88,580 | ₩92,053 | ₩88,486 | ₩91,402 | +3.19% | 31만 |
|---|
| 2025.10.24 | ₩92,455 | ₩92,696 | ₩87,561 | ₩88,580 | -4.19% | 72.7만 |
|---|
| 2025.10.23 | ₩92,120 | ₩92,790 | ₩89,720 | ₩91,610 | -0.55% | 36.5만 |
|---|
| 2025.10.22 | ₩94,252 | ₩94,460 | ₩89,733 | ₩92,120 | -2.26% | 76.8만 |
|---|
| 2025.10.21 | ₩94,761 | ₩95,854 | ₩93,876 | ₩94,963 | +0.21% | 41.1만 |
|---|
| 2025.10.20 | ₩99,213 | ₩100,366 | ₩95,164 | ₩95,459 | -3.78% | 67.6만 |
|---|
| 2025.10.17 | ₩98,985 | ₩100,319 | ₩97,604 | ₩97,792 | -1.21% | 54.3만 |
|---|
| 2025.10.16 | ₩101,426 | ₩102,995 | ₩100,487 | ₩100,527 | -0.89% | 48.5만 |
|---|
| 2025.10.15 | ₩93,876 | ₩100,581 | ₩92,254 | ₩100,500 | +7.06% | 72.2만 |
|---|
| 2025.10.14 | ₩94,533 | ₩95,378 | ₩92,549 | ₩93,635 | -0.95% | 38.7만 |
|---|
| 2025.10.13 | ₩93,863 | ₩95,405 | ₩89,089 | ₩94,319 | +0.49% | 55.9만 |
|---|
| 2025.10.10 | ₩94,131 | ₩94,761 | ₩90,873 | ₩94,051 | -0.09% | 55.4만 |
|---|