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 | ₩96,471 | ₩98,756 | ₩95,109 | ₩97,727 | +1.30% | 48.2만 |
| 2026.10.08 | ₩97,607 | ₩99,537 | ₩94,575 | ₩96,471 | -1.16% | 64.2만 |
| 2026.10.07 | ₩98,288 | ₩99,751 | ₩97,914 | ₩98,328 | +0.04% | 54.2만 |
| 2026.10.06 | ₩99,490 | ₩100,526 | ₩97,433 | ₩98,996 | -0.50% | 43.2만 |
| 2026.10.05 | ₩97,807 | ₩100,185 | ₩97,193 | ₩99,457 | +1.69% | 94만 |
| 2026.10.02 | ₩101,307 | ₩101,307 | ₩97,433 | ₩97,513 | -3.74% | 120.6만 |
| 2026.10.01 | ₩104,794 | ₩105,662 | ₩100,225 | ₩100,799 | -3.81% | 124.2만 |
| 2026.09.30 | ₩102,536 | ₩105,127 | ₩101,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,007 |
| +2.41% |
| 156.3만 |
| 2026.09.29 | ₩101,815 | ₩104,175 | ₩100,893 | ₩102,443 | +0.62% | 41.8만 |
|---|
| 2026.09.28 | ₩101,294 | ₩102,616 | ₩99,731 | ₩102,603 | +1.29% | 131만 |
|---|
| 2026.09.25 | ₩101,227 | ₩101,748 | ₩98,649 | ₩101,107 | -0.12% | 72.1만 |
|---|
| 2026.09.24 | ₩100,626 | ₩104,072 | ₩99,437 | ₩101,467 | +0.84% | 59.9만 |
|---|
| 2026.09.23 | ₩103,097 | ₩103,666 | ₩99,116 | ₩99,237 | -3.74% | 67.4만 |
|---|
| 2026.09.22 | ₩103,671 | ₩104,985 | ₩101,534 | ₩102,963 | -0.68% | 51.7만 |
|---|
| 2026.09.21 | ₩104,313 | ₩104,954 | ₩102,042 | ₩103,471 | -0.81% | 48.7만 |
|---|
| 2026.09.18 | ₩105,087 | ₩105,662 | ₩103,297 | ₩104,313 | -0.74% | 71.1만 |
|---|
| 2026.09.17 | ₩104,927 | ₩106,570 | ₩103,244 | ₩105,568 | +0.61% | 47.5만 |
|---|
| 2026.09.16 | ₩104,700 | ₩106,530 | ₩102,963 | ₩103,712 | -0.94% | 65.9만 |
|---|
| 2026.09.15 | ₩106,877 | ₩106,877 | ₩103,885 | ₩104,500 | -2.22% | 62.3만 |
|---|
| 2026.09.14 | ₩106,450 | ₩107,178 | ₩104,727 | ₩106,797 | +0.33% | 69만 |
|---|
| 2026.09.11 | ₩109,896 | ₩111,172 | ₩105,762 | ₩105,942 | -3.60% | 49.1만 |
|---|
| 2026.09.10 | ₩108,056 | ₩111,326 | ₩107,946 | ₩108,360 | +0.28% | 40.3만 |
|---|
| 2026.09.09 | ₩115,293 | ₩116,629 | ₩110,431 | ₩110,564 | -4.10% | 56.5만 |
|---|
| 2026.09.08 | ₩119,781 | ₩121,224 | ₩116,228 | ₩116,508 | -2.73% | 181.9만 |
|---|
| 2026.09.04 | ₩110,471 | ₩122,266 | ₩108,293 | ₩121,264 | +9.77% | 159.6만 |
|---|
| 2026.09.03 | ₩110,551 | ₩112,875 | ₩109,462 | ₩111,145 | +0.54% | 73.4만 |
|---|
| 2026.09.02 | ₩99,691 | ₩110,831 | ₩98,989 | ₩110,551 | +10.89% | 190만 |
|---|
| 2026.09.01 | ₩98,662 | ₩100,292 | ₩98,201 | ₩98,916 | +0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩95,470 | ₩100,098 | ₩94,454 | ₩99,170 | +3.88% | 71.2만 |
|---|
| 2026.08.28 | ₩95,096 | ₩96,218 | ₩94,481 | ₩95,857 | +0.80% | 61.6만 |
|---|
| 2026.08.27 | ₩93,600 | ₩96,371 | ₩92,791 | ₩96,071 | +2.64% | 87.6만 |
|---|
| 2026.08.26 | ₩94,975 | ₩95,042 | ₩93,199 | ₩94,374 | -0.63% | 61.2만 |
|---|
| 2026.08.25 | ₩96,912 | ₩98,849 | ₩94,909 | ₩95,443 | -1.52% | 53.8만 |
|---|
| 2026.08.24 | ₩97,353 | ₩97,620 | ₩95,864 | ₩97,260 | -0.10% | 41.4만 |
|---|
| 2026.08.21 | ₩95,804 | ₩97,694 | ₩95,189 | ₩97,113 | +1.37% | 63.6만 |
|---|
| 2026.08.20 | ₩97,260 | ₩98,074 | ₩93,637 | ₩95,496 | -1.81% | 53.8만 |
|---|
| 2026.08.19 | ₩96,178 | ₩98,195 | ₩95,336 | ₩98,101 | +2.00% | 75.8만 |
|---|
| 2026.08.18 | ₩94,481 | ₩95,510 | ₩93,059 | ₩94,882 | +0.42% | 62.9만 |
|---|
| 2026.08.17 | ₩91,943 | ₩94,548 | ₩91,783 | ₩94,328 | +2.59% | 54.1만 |
|---|
| 2026.08.14 | ₩91,930 | ₩93,105 | ₩90,313 | ₩92,437 | +0.55% | 44.8만 |
|---|
| 2026.08.13 | ₩94,468 | ₩95,303 | ₩90,915 | ₩92,010 | -2.60% | 63.2만 |
|---|
| 2026.08.12 | ₩93,359 | ₩94,147 | ₩91,282 | ₩93,526 | +0.18% | 101.7만 |
|---|
| 2026.08.11 | ₩90,220 | ₩93,052 | ₩88,617 | ₩92,785 | +2.84% | 74.1만 |
|---|
| 2026.08.10 | ₩86,546 | ₩90,647 | ₩83,955 | ₩90,514 | +4.58% | 94.8만 |
|---|
| 2026.08.07 | ₩87,268 | ₩90,834 | ₩85,157 | ₩86,546 | -0.83% | 98.3만 |
|---|
| 2026.08.06 | ₩76,982 | ₩88,483 | ₩76,982 | ₩87,268 | +13.36% | 164.9만 |
|---|
| 2026.08.05 | ₩82,846 | ₩82,846 | ₩80,308 | ₩81,871 | -1.18% | 35.5만 |
|---|
| 2026.08.04 | ₩82,379 | ₩83,067 | ₩80,589 | ₩81,631 | -0.91% | 54.2만 |
|---|
| 2026.08.03 | ₩78,912 | ₩84,155 | ₩78,438 | ₩81,911 | +3.80% | 83.1만 |
|---|
| 2026.07.31 | ₩78,612 | ₩79,253 | ₩76,568 | ₩78,866 | +0.32% | 63.7만 |
|---|
| 2026.07.30 | ₩77,316 | ₩79,814 | ₩76,261 | ₩79,534 | +2.87% | 69.9만 |
|---|
| 2026.07.29 | ₩78,492 | ₩79,347 | ₩76,581 | ₩78,171 | -0.41% | 68만 |
|---|
| 2026.07.28 | ₩81,470 | ₩81,971 | ₩78,371 | ₩78,745 | -3.34% | 51만 |
|---|
| 2026.07.27 | ₩78,465 | ₩81,764 | ₩78,465 | ₩80,308 | +2.35% | 72.5만 |
|---|
| 2026.07.24 | ₩78,425 | ₩78,886 | ₩76,862 | ₩78,358 | -0.09% | 44.7만 |
|---|
| 2026.07.23 | ₩75,433 | ₩78,258 | ₩75,312 | ₩78,251 | +3.74% | 108.9만 |
|---|
| 2026.07.22 | ₩76,475 | ₩78,518 | ₩75,219 | ₩76,915 | +0.58% | 128.3만 |
|---|
| 2026.07.21 | ₩73,790 | ₩77,196 | ₩73,790 | ₩76,488 | +3.66% | 104.3만 |
|---|
| 2026.07.20 | ₩79,253 | ₩80,729 | ₩74,938 | ₩75,139 | -5.19% | 152.1만 |
|---|
| 2026.07.17 | ₩76,648 | ₩80,081 | ₩76,648 | ₩79,948 | +4.30% | 97.1만 |
|---|
| 2026.07.16 | ₩78,265 | ₩79,854 | ₩76,385 | ₩77,062 | -1.54% | 152.1만 |
|---|
| 2026.07.15 | ₩74,604 | ₩76,955 | ₩71,986 | ₩76,809 | +2.95% | 146.7만 |
|---|
| 2026.07.14 | ₩77,009 | ₩79,160 | ₩74,177 | ₩74,952 | -2.67% | 208만 |
|---|
| 2026.07.13 | ₩77,810 | ₩80,412 | ₩76,087 | ₩79,226 | +1.82% | 111.3만 |
|---|
| 2026.07.10 | ₩85,144 | ₩85,277 | ₩76,822 | ₩77,663 | -8.79% | 236.7만 |
|---|
| 2026.07.09 | ₩89,552 | ₩91,126 | ₩82,432 | ₩85,678 | -4.33% | 216.9만 |
|---|
| 2026.07.08 | ₩93,760 | ₩94,421 | ₩90,273 | ₩90,474 | -3.50% | 133.1만 |
|---|
| 2026.07.07 | ₩91,342 | ₩96,846 | ₩90,569 | ₩94,241 | +3.17% | 168.5만 |
|---|
| 2026.07.06 | ₩87,254 | ₩89,619 | ₩86,159 | ₩89,565 | +2.65% | 145.9만 |
|---|
| 2026.07.02 | ₩80,749 | ₩88,417 | ₩80,689 | ₩87,415 | +8.25% | 178.6만 |
|---|
| 2026.07.01 | ₩85,371 | ₩87,922 | ₩75,486 | ₩81,337 | -4.73% | 298.1만 |
|---|
| 2026.06.30 | ₩82,753 | ₩85,785 | ₩81,123 | ₩84,075 | +1.60% | 144.8만 |
|---|
| 2026.06.29 | ₩83,982 | ₩84,216 | ₩81,070 | ₩81,831 | -2.56% | 98만 |
|---|
| 2026.06.26 | ₩86,346 | ₩88,831 | ₩81,110 | ₩84,049 | -2.66% | 202.5만 |
|---|
| 2026.06.25 | ₩89,125 | ₩90,674 | ₩85,558 | ₩85,945 | -3.57% | 51.1만 |
|---|
| 2026.06.24 | ₩88,697 | ₩92,811 | ₩88,697 | ₩89,646 | +1.07% | 91만 |
|---|
| 2026.06.23 | ₩85,331 | ₩89,499 | ₩85,237 | ₩88,390 | +3.58% | 129만 |
|---|
| 2026.06.22 | ₩84,610 | ₩85,772 | ₩83,501 | ₩84,903 | +0.35% | 78.9만 |
|---|
| 2026.06.18 | ₩84,663 | ₩85,812 | ₩83,314 | ₩84,369 | -0.35% | 40.2만 |
|---|
| 2026.06.17 | ₩81,217 | ₩84,209 | ₩80,829 | ₩83,554 | +2.88% | 46.2만 |
|---|
| 2026.06.16 | ₩82,993 | ₩83,614 | ₩80,255 | ₩81,217 | -2.14% | 71.9만 |
|---|
| 2026.06.15 | ₩82,926 | ₩84,797 | ₩82,178 | ₩82,619 | -0.37% | 50.2만 |
|---|
| 2026.06.12 | ₩83,755 | ₩84,970 | ₩82,432 | ₩82,753 | -1.20% | 26.7만 |
|---|
| 2026.06.11 | ₩81,885 | ₩86,279 | ₩81,030 | ₩83,634 | +2.14% | 40만 |
|---|
| 2026.06.10 | ₩82,218 | ₩85,451 | ₩81,778 | ₩81,844 | -0.45% | 32만 |
|---|
| 2026.06.09 | ₩80,495 | ₩83,675 | ₩80,495 | ₩82,218 | +2.14% | 61.6만 |
|---|
| 2026.06.08 | ₩79,387 | ₩81,818 | ₩78,131 | ₩79,667 | +0.35% | 44.3만 |
|---|
| 2026.06.05 | ₩81,297 | ₩83,488 | ₩78,545 | ₩79,186 | -2.60% | 37만 |
|---|
| 2026.06.04 | ₩78,745 | ₩82,593 | ₩78,745 | ₩80,602 | +2.36% | 43.3만 |
|---|
| 2026.06.03 | ₩76,969 | ₩78,565 | ₩74,805 | ₩78,492 | +1.98% | 83.4만 |
|---|
| 2026.06.02 | ₩77,770 | ₩78,966 | ₩74,978 | ₩76,688 | -1.39% | 158.8만 |
|---|
| 2026.06.01 | ₩79,347 | ₩80,208 | ₩76,875 | ₩78,719 | -0.79% | 44만 |
|---|
| 2026.05.29 | ₩80,081 | ₩80,990 | ₩77,724 | ₩79,347 | -0.92% | 61.6만 |
|---|
| 2026.05.28 | ₩80,268 | ₩80,749 | ₩79,387 | ₩79,534 | -0.92% | 105.5만 |
|---|
| 2026.05.27 | ₩81,417 | ₩82,532 | ₩80,135 | ₩80,228 | -1.46% | 56.3만 |
|---|
| 2026.05.26 | ₩83,407 | ₩84,006 | ₩81,257 | ₩81,698 | -2.05% | 106.9만 |
|---|
| 2026.05.22 | ₩84,810 | ₩86,938 | ₩83,047 | ₩83,167 | -1.94% | 26만 |
|---|
| 2026.05.21 | ₩86,546 | ₩87,188 | ₩84,556 | ₩84,797 | -2.02% | 29.4만 |
|---|
| 2026.05.20 | ₩81,991 | ₩86,707 | ₩81,991 | ₩86,546 | +5.56% | 122.9만 |
|---|
| 2026.05.19 | ₩84,049 | ₩85,638 | ₩81,297 | ₩81,871 | -2.59% | 64.1만 |
|---|
| 2026.05.18 | ₩84,569 | ₩87,094 | ₩82,860 | ₩83,915 | -0.77% | 54.7만 |
|---|
| 2026.05.15 | ₩86,827 | ₩88,136 | ₩82,739 | ₩83,461 | -3.88% | 72.1만 |
|---|
| 2026.05.14 | ₩86,560 | ₩87,642 | ₩84,730 | ₩87,067 | +0.59% | 60.4만 |
|---|
| 2026.05.13 | ₩79,333 | ₩88,149 | ₩78,251 | ₩86,373 | +8.87% | 126.5만 |
|---|
| 2026.05.12 | ₩80,228 | ₩81,591 | ₩78,138 | ₩79,921 | -0.38% | 68.3만 |
|---|
| 2026.05.11 | ₩81,417 | ₩82,185 | ₩77,219 | ₩79,680 | -2.13% | 126.8만 |
|---|
| 2026.05.08 | ₩85,438 | ₩85,505 | ₩79,273 | ₩81,764 | -4.30% | 100.5만 |
|---|
| 2026.05.07 | ₩83,755 | ₩86,613 | ₩78,812 | ₩85,438 | +2.01% | 156.8만 |
|---|
| 2026.05.06 | ₩87,495 | ₩89,218 | ₩84,276 | ₩86,506 | -1.13% | 94만 |
|---|
| 2026.05.05 | ₩86,453 | ₩88,149 | ₩85,959 | ₩86,880 | +0.49% | 34.3만 |
|---|
| 2026.05.04 | ₩84,276 | ₩87,548 | ₩83,180 | ₩86,253 | +2.35% | 53.8만 |
|---|
| 2026.05.01 | ₩83,868 | ₩86,313 | ₩82,218 | ₩84,984 | +1.33% | 57.7만 |
|---|
| 2026.04.30 | ₩80,923 | ₩86,653 | ₩79,941 | ₩84,970 | +5.00% | 79.2만 |
|---|
| 2026.04.29 | ₩82,031 | ₩83,781 | ₩80,682 | ₩81,043 | -1.21% | 54.6만 |
|---|
| 2026.04.28 | ₩82,272 | ₩84,636 | ₩81,925 | ₩82,940 | +0.81% | 45.7만 |
|---|
| 2026.04.27 | ₩82,178 | ₩83,962 | ₩80,562 | ₩81,390 | -0.96% | 56.4만 |
|---|
| 2026.04.24 | ₩81,577 | ₩83,715 | ₩80,442 | ₩82,085 | +0.62% | 72.3만 |
|---|
| 2026.04.23 | ₩85,050 | ₩86,747 | ₩79,988 | ₩81,444 | -4.24% | 81.6만 |
|---|
| 2026.04.22 | ₩86,480 | ₩88,443 | ₩83,581 | ₩84,797 | -1.95% | 54.3만 |
|---|
| 2026.04.21 | ₩88,149 | ₩88,149 | ₩84,556 | ₩86,172 | -2.24% | 71.7만 |
|---|
| 2026.04.20 | ₩89,191 | ₩89,499 | ₩86,346 | ₩88,123 | -1.20% | 41.9만 |
|---|
| 2026.04.17 | ₩92,170 | ₩93,079 | ₩89,048 | ₩89,819 | -2.55% | 85.3만 |
|---|
| 2026.04.16 | ₩95,243 | ₩95,243 | ₩88,190 | ₩90,460 | -5.02% | 72.3만 |
|---|
| 2026.04.15 | ₩98,408 | ₩99,370 | ₩95,563 | ₩95,910 | -2.54% | 18.8만 |
|---|
| 2026.04.14 | ₩97,139 | ₩98,983 | ₩96,097 | ₩98,595 | +1.50% | 27.8만 |
|---|
| 2026.04.13 | ₩97,153 | ₩98,809 | ₩94,735 | ₩97,046 | -0.11% | 29.5만 |
|---|
| 2026.04.10 | ₩97,139 | ₩97,961 | ₩95,536 | ₩96,926 | -0.22% | 38.4만 |
|---|
| 2026.04.09 | ₩95,149 | ₩97,286 | ₩93,700 | ₩96,745 | +1.68% | 23.5만 |
|---|
| 2026.04.08 | ₩94,882 | ₩96,552 | ₩91,769 | ₩96,031 | +1.21% | 49.7만 |
|---|
| 2026.04.07 | ₩93,105 | ₩93,139 | ₩90,752 | ₩91,850 | -1.35% | 33.6만 |
|---|
| 2026.04.06 | ₩93,025 | ₩95,897 | ₩91,215 | ₩93,760 | +0.79% | 54.5만 |
|---|
| 2026.04.02 | ₩92,250 | ₩95,336 | ₩92,184 | ₩93,666 | +1.53% | 37.1만 |
|---|
| 2026.04.01 | ₩94,027 | ₩96,365 | ₩92,945 | ₩93,800 | -0.24% | 35.1만 |
|---|
| 2026.03.31 | ₩90,273 | ₩96,097 | ₩88,670 | ₩93,706 | +3.80% | 81.4만 |
|---|
| 2026.03.30 | ₩88,270 | ₩90,400 | ₩86,253 | ₩89,392 | +1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩89,512 | ₩91,990 | ₩88,283 | ₩88,497 | -1.13% | 35.3만 |
|---|
| 2026.03.26 | ₩88,590 | ₩91,863 | ₩88,096 | ₩89,766 | +1.33% | 69만 |
|---|
| 2026.03.25 | ₩85,959 | ₩90,514 | ₩85,959 | ₩89,445 | +4.06% | 41.5만 |
|---|
| 2026.03.24 | ₩85,211 | ₩88,430 | ₩82,165 | ₩84,356 | -1.00% | 35.7만 |
|---|
| 2026.03.23 | ₩88,256 | ₩89,913 | ₩84,877 | ₩85,665 | -2.94% | 80.8만 |
|---|
| 2026.03.20 | ₩89,165 | ₩89,672 | ₩85,264 | ₩86,172 | -3.36% | 57.9만 |
|---|
| 2026.03.19 | ₩90,527 | ₩90,527 | ₩88,477 | ₩89,165 | -1.51% | 46.4만 |
|---|
| 2026.03.18 | ₩93,225 | ₩93,693 | ₩90,901 | ₩91,155 | -2.22% | 50.7만 |
|---|
| 2026.03.17 | ₩91,609 | ₩93,974 | ₩90,814 | ₩93,225 | +1.76% | 41.8만 |
|---|
| 2026.03.16 | ₩91,516 | ₩93,479 | ₩89,565 | ₩92,037 | +0.57% | 42.5만 |
|---|
| 2026.03.13 | ₩91,048 | ₩92,297 | ₩90,167 | ₩90,781 | -0.29% | 29.6만 |
|---|
| 2026.03.12 | ₩91,542 | ₩93,012 | ₩90,073 | ₩91,061 | -0.53% | 38.7만 |
|---|
| 2026.03.11 | ₩96,231 | ₩96,365 | ₩91,432 | ₩93,346 | -3.00% | 69.7만 |
|---|
| 2026.03.10 | ₩99,197 | ₩100,452 | ₩96,204 | ₩97,540 | -1.67% | 86.1만 |
|---|
| 2026.03.09 | ₩97,340 | ₩99,878 | ₩96,645 | ₩99,504 | +2.22% | 47.6만 |
|---|
| 2026.03.06 | ₩98,769 | ₩100,265 | ₩95,817 | ₩97,861 | -0.92% | 75.7만 |
|---|
| 2026.03.05 | ₩101,521 | ₩102,189 | ₩99,390 | ₩100,051 | -1.45% | 31.9만 |
|---|
| 2026.03.04 | ₩102,416 | ₩104,460 | ₩101,327 | ₩101,788 | -0.61% | 26.5만 |
|---|
| 2026.03.03 | ₩103,124 | ₩103,124 | ₩99,985 | ₩102,255 | -0.84% | 41.9만 |
|---|
| 2026.03.02 | ₩98,328 | ₩103,857 | ₩97,620 | ₩103,431 | +5.19% | 54.5만 |
|---|
| 2026.02.27 | ₩101,187 | ₩102,750 | ₩98,929 | ₩100,880 | -0.30% | 44.6만 |
|---|
| 2026.02.26 | ₩97,660 | ₩101,714 | ₩96,143 | ₩101,347 | +3.78% | 50.2만 |
|---|
| 2026.02.25 | ₩100,138 | ₩102,015 | ₩95,042 | ₩97,046 | -3.09% | 104.4만 |
|---|
| 2026.02.24 | ₩99,584 | ₩106,864 | ₩98,622 | ₩100,198 | +0.62% | 192.5만 |
|---|
| 2026.02.23 | ₩87,829 | ₩94,080 | ₩87,829 | ₩92,958 | +5.84% | 139.7만 |
|---|
| 2026.02.20 | ₩87,241 | ₩89,265 | ₩84,276 | ₩88,978 | +1.99% | 91.9만 |
|---|
| 2026.02.19 | ₩83,982 | ₩87,976 | ₩81,511 | ₩87,548 | +4.25% | 84.2만 |
|---|
| 2026.02.18 | ₩83,621 | ₩86,092 | ₩81,324 | ₩84,516 | +1.07% | 68.7만 |
|---|
| 2026.02.17 | ₩81,484 | ₩85,318 | ₩81,350 | ₩83,862 | +2.92% | 49.9만 |
|---|
| 2026.02.13 | ₩85,291 | ₩85,545 | ₩80,869 | ₩81,190 | -4.81% | 55.7만 |
|---|
| 2026.02.12 | ₩87,962 | ₩88,697 | ₩83,020 | ₩84,489 | -3.95% | 51.8만 |
|---|
| 2026.02.11 | ₩88,176 | ₩88,938 | ₩84,650 | ₩87,348 | -0.94% | 38만 |
|---|
| 2026.02.10 | ₩87,361 | ₩88,991 | ₩86,273 | ₩88,043 | +0.78% | 36.2만 |
|---|
| 2026.02.09 | ₩86,640 | ₩90,434 | ₩85,010 | ₩87,495 | +0.99% | 66.5만 |
|---|
| 2026.02.06 | ₩83,554 | ₩86,546 | ₩83,314 | ₩86,319 | +3.31% | 80만 |
|---|
| 2026.02.05 | ₩85,064 | ₩86,934 | ₩82,379 | ₩82,806 | -2.65% | 60.5만 |
|---|
| 2026.02.04 | ₩89,258 | ₩89,298 | ₩82,960 | ₩84,837 | -4.95% | 55.9만 |
|---|
| 2026.02.03 | ₩88,323 | ₩90,100 | ₩87,562 | ₩89,312 | +1.12% | 65만 |
|---|
| 2026.02.02 | ₩86,279 | ₩89,338 | ₩85,919 | ₩88,069 | +2.07% | 54.1만 |
|---|
| 2026.01.30 | ₩87,749 | ₩88,684 | ₩83,781 | ₩86,213 | -1.75% | 44.7만 |
|---|
| 2026.01.29 | ₩85,518 | ₩90,834 | ₩85,518 | ₩87,775 | +2.64% | 47만 |
|---|
| 2026.01.28 | ₩90,834 | ₩90,941 | ₩85,571 | ₩85,732 | -5.62% | 50.6만 |
|---|
| 2026.01.27 | ₩90,768 | ₩92,838 | ₩89,579 | ₩91,035 | +0.29% | 32.9만 |
|---|
| 2026.01.26 | ₩90,754 | ₩92,745 | ₩90,046 | ₩90,754 | 0.00% | 44.7만 |
|---|
| 2026.01.23 | ₩94,909 | ₩96,311 | ₩91,102 | ₩91,315 | -3.79% | 38.9만 |
|---|
| 2026.01.22 | ₩95,229 | ₩98,609 | ₩94,668 | ₩94,882 | -0.36% | 47.4만 |
|---|
| 2026.01.21 | ₩94,601 | ₩95,991 | ₩93,519 | ₩95,069 | +0.49% | 53.3만 |
|---|
| 2026.01.20 | ₩94,895 | ₩96,699 | ₩92,785 | ₩94,748 | -0.15% | 73.4만 |
|---|
| 2026.01.16 | ₩98,328 | ₩98,923 | ₩94,828 | ₩95,029 | -3.36% | 117.5만 |
|---|
| 2026.01.15 | ₩100,826 | ₩101,641 | ₩97,273 | ₩98,382 | -2.42% | 49.5만 |
|---|
| 2026.01.14 | ₩101,080 | ₩101,817 | ₩98,829 | ₩100,492 | -0.58% | 29만 |
|---|
| 2026.01.13 | ₩100,639 | ₩101,481 | ₩99,303 | ₩101,160 | +0.52% | 34.6만 |
|---|
| 2026.01.12 | ₩102,843 | ₩102,843 | ₩99,597 | ₩100,893 | -1.90% | 49만 |
|---|
| 2026.01.09 | ₩105,528 | ₩106,911 | ₩102,342 | ₩102,683 | -2.70% | 45.2만 |
|---|
| 2026.01.08 | ₩104,393 | ₩108,186 | ₩104,393 | ₩104,473 | +0.08% | 44.7만 |
|---|
| 2026.01.07 | ₩107,211 | ₩109,001 | ₩102,736 | ₩104,299 | -2.72% | 73만 |
|---|
| 2026.01.06 | ₩106,744 | ₩109,950 | ₩105,261 | ₩106,704 | -0.04% | 43.4만 |
|---|
| 2026.01.05 | ₩107,038 | ₩108,909 | ₩101,975 | ₩106,530 | -0.47% | 67.7만 |
|---|
| 2026.01.02 | ₩108,707 | ₩112,100 | ₩106,083 | ₩107,893 | -0.75% | 95.9만 |
|---|
| 2025.12.31 | ₩109,509 | ₩112,127 | ₩109,349 | ₩109,375 | -0.12% | 99.5만 |
|---|
| 2025.12.30 | ₩108,841 | ₩111,232 | ₩106,650 | ₩109,976 | +1.04% | 152.7만 |
|---|
| 2025.12.29 | ₩109,041 | ₩110,257 | ₩107,810 | ₩109,496 | +0.42% | 51.3만 |
|---|
| 2025.12.26 | ₩110,310 | ₩111,646 | ₩108,287 | ₩109,242 | -0.97% | 46.8만 |
|---|
| 2025.12.24 | ₩109,723 | ₩112,301 | ₩109,389 | ₩110,217 | +0.45% | 37.3만 |
|---|
| 2025.12.23 | ₩108,267 | ₩112,074 | ₩108,267 | ₩109,709 | +1.33% | 192.4만 |
|---|
| 2025.12.22 | ₩107,906 | ₩111,018 | ₩107,826 | ₩109,509 | +1.49% | 49.9만 |
|---|
| 2025.12.19 | ₩103,645 | ₩108,975 | ₩103,645 | ₩108,734 | +4.91% | 82만 |
|---|
| 2025.12.18 | ₩104,553 | ₩105,782 | ₩103,037 | ₩103,498 | -1.01% | 56.8만 |
|---|
| 2025.12.17 | ₩104,753 | ₩106,557 | ₩103,698 | ₩103,885 | -0.83% | 79.5만 |
|---|
| 2025.12.16 | ₩106,998 | ₩108,300 | ₩103,772 | ₩104,566 | -2.27% | 54만 |
|---|
| 2025.12.15 | ₩109,041 | ₩111,237 | ₩107,145 | ₩107,505 | -1.41% | 63.5만 |
|---|
| 2025.12.12 | ₩109,976 | ₩111,319 | ₩107,545 | ₩108,667 | -1.19% | 45.3만 |
|---|
| 2025.12.11 | ₩109,001 | ₩110,457 | ₩107,866 | ₩109,135 | +0.12% | 38.8만 |
|---|
| 2025.12.10 | ₩106,303 | ₩109,135 | ₩104,326 | ₩108,627 | +2.19% | 72만 |
|---|
| 2025.12.09 | ₩111,085 | ₩113,877 | ₩106,143 | ₩106,263 | -4.34% | 55.2만 |
|---|
| 2025.12.08 | ₩110,457 | ₩111,913 | ₩108,868 | ₩109,843 | -0.56% | 46.4만 |
|---|
| 2025.12.05 | ₩109,509 | ₩109,843 | ₩107,732 | ₩109,228 | -0.26% | 25만 |
|---|
| 2025.12.04 | ₩109,402 | ₩110,744 | ₩107,051 | ₩109,309 | -0.09% | 30.4만 |
|---|
| 2025.12.03 | ₩106,717 | ₩109,509 | ₩105,956 | ₩109,375 | +2.49% | 49.5만 |
|---|
| 2025.12.02 | ₩106,851 | ₩109,482 | ₩104,653 | ₩106,116 | -0.69% | 39.4만 |
|---|
| 2025.12.01 | ₩106,423 | ₩107,679 | ₩103,444 | ₩106,824 | +0.38% | 39.6만 |
|---|
| 2025.11.28 | ₩106,864 | ₩108,192 | ₩106,463 | ₩106,811 | -0.05% | 12.1만 |
|---|
| 2025.11.26 | ₩105,408 | ₩108,307 | ₩103,538 | ₩107,532 | +2.01% | 32.4만 |
|---|
| 2025.11.25 | ₩110,791 | ₩111,499 | ₩104,192 | ₩105,368 | -4.90% | 74만 |
|---|
| 2025.11.24 | ₩106,864 | ₩109,976 | ₩106,490 | ₩109,683 | +2.64% | 38.7만 |
|---|
| 2025.11.21 | ₩102,750 | ₩106,700 | ₩98,662 | ₩106,410 | +3.56% | 43.3만 |
|---|
| 2025.11.20 | ₩105,314 | ₩110,097 | ₩102,790 | ₩102,830 | -2.36% | 40.9만 |
|---|
| 2025.11.19 | ₩102,496 | ₩104,246 | ₩101,621 | ₩103,004 | +0.50% | 35.5만 |
|---|
| 2025.11.18 | ₩98,943 | ₩105,208 | ₩97,647 | ₩102,817 | +3.92% | 60.4만 |
|---|
| 2025.11.17 | ₩97,634 | ₩101,708 | ₩97,246 | ₩99,076 | +1.48% | 41.1만 |
|---|
| 2025.11.14 | ₩96,044 | ₩98,709 | ₩94,628 | ₩97,407 | +1.42% | 25.4만 |
|---|
| 2025.11.13 | ₩99,450 | ₩100,432 | ₩96,685 | ₩96,886 | -2.58% | 35.5만 |
|---|
| 2025.11.12 | ₩101,534 | ₩102,022 | ₩99,090 | ₩99,931 | -1.58% | 33.2만 |
|---|
| 2025.11.11 | ₩97,286 | ₩101,107 | ₩96,805 | ₩101,040 | +3.86% | 35만 |
|---|
| 2025.11.10 | ₩91,315 | ₩98,221 | ₩91,315 | ₩97,233 | +6.48% | 48.8만 |
|---|
| 2025.11.07 | ₩90,581 | ₩92,504 | ₩88,069 | ₩91,168 | +0.65% | 58.5만 |
|---|
| 2025.11.06 | ₩91,836 | ₩91,850 | ₩88,871 | ₩90,955 | -0.96% | 36.8만 |
|---|
| 2025.11.05 | ₩91,502 | ₩96,111 | ₩90,153 | ₩91,102 | -0.44% | 95.8만 |
|---|
| 2025.11.04 | ₩90,594 | ₩95,703 | ₩90,500 | ₩95,510 | +5.43% | 82.5만 |
|---|
| 2025.11.03 | ₩91,850 | ₩93,720 | ₩90,167 | ₩93,225 | +1.50% | 46.1만 |
|---|
| 2025.10.31 | ₩91,796 | ₩94,628 | ₩91,763 | ₩91,916 | +0.13% | 52.4만 |
|---|
| 2025.10.30 | ₩90,300 | ₩93,600 | ₩89,499 | ₩92,117 | +2.01% | 45.6만 |
|---|
| 2025.10.29 | ₩90,634 | ₩92,604 | ₩88,570 | ₩90,193 | -0.49% | 40.4만 |
|---|
| 2025.10.28 | ₩90,500 | ₩91,248 | ₩89,365 | ₩90,247 | -0.28% | 26.9만 |
|---|
| 2025.10.27 | ₩88,243 | ₩91,703 | ₩88,149 | ₩91,055 | +3.19% | 31만 |
|---|
| 2025.10.24 | ₩92,103 | ₩92,344 | ₩87,228 | ₩88,243 | -4.19% | 72.7만 |
|---|
| 2025.10.23 | ₩91,769 | ₩92,437 | ₩89,378 | ₩91,262 | -0.55% | 36.5만 |
|---|
| 2025.10.22 | ₩93,893 | ₩94,100 | ₩89,392 | ₩91,769 | -2.26% | 76.8만 |
|---|
| 2025.10.21 | ₩94,401 | ₩95,490 | ₩93,519 | ₩94,601 | +0.21% | 41.1만 |
|---|
| 2025.10.20 | ₩98,836 | ₩99,985 | ₩94,802 | ₩95,096 | -3.78% | 67.6만 |
|---|
| 2025.10.17 | ₩98,609 | ₩99,938 | ₩97,233 | ₩97,420 | -1.21% | 54.3만 |
|---|
| 2025.10.16 | ₩101,040 | ₩102,603 | ₩100,105 | ₩100,145 | -0.89% | 48.5만 |
|---|
| 2025.10.15 | ₩93,519 | ₩100,198 | ₩91,903 | ₩100,118 | +7.06% | 72.2만 |
|---|
| 2025.10.14 | ₩94,174 | ₩95,015 | ₩92,197 | ₩93,279 | -0.95% | 38.7만 |
|---|
| 2025.10.13 | ₩93,506 | ₩95,042 | ₩88,751 | ₩93,960 | +0.49% | 55.9만 |
|---|
| 2025.10.10 | ₩93,773 | ₩94,401 | ₩90,527 | ₩93,693 | -0.09% | 55.4만 |
|---|