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 | ₩96,409 | ₩98,691 | ₩95,047 | ₩97,663 | +1.30% | 48.2만 |
| 2026.10.08 | ₩97,543 | ₩99,472 | ₩94,513 | ₩96,409 | -1.16% | 64.2만 |
| 2026.10.07 | ₩98,224 | ₩99,686 | ₩97,850 | ₩98,264 | +0.04% | 54.2만 |
| 2026.10.06 | ₩99,426 | ₩100,460 | ₩97,370 | ₩98,932 | -0.50% | 43.2만 |
| 2026.10.05 | ₩97,744 | ₩100,120 | ₩97,130 | ₩99,392 | +1.69% | 94만 |
| 2026.10.02 | ₩101,241 | ₩101,241 | ₩97,370 | ₩97,450 | -3.74% | 120.6만 |
| 2026.10.01 | ₩104,725 | ₩105,593 | ₩100,160 | ₩100,734 | -3.81% | 124.2만 |
| 2026.09.30 | ₩102,469 | ₩105,059 | ₩101,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,939 |
| +2.41% |
| 156.3만 |
| 2026.09.29 | ₩101,748 | ₩104,107 | ₩100,827 | ₩102,376 | +0.62% | 41.8만 |
|---|
| 2026.09.28 | ₩101,228 | ₩102,549 | ₩99,666 | ₩102,536 | +1.29% | 131만 |
|---|
| 2026.09.25 | ₩101,161 | ₩101,682 | ₩98,585 | ₩101,041 | -0.12% | 72.1만 |
|---|
| 2026.09.24 | ₩100,560 | ₩104,004 | ₩99,372 | ₩101,401 | +0.84% | 59.9만 |
|---|
| 2026.09.23 | ₩103,030 | ₩103,599 | ₩99,052 | ₩99,172 | -3.74% | 67.4만 |
|---|
| 2026.09.22 | ₩103,604 | ₩104,916 | ₩101,468 | ₩102,896 | -0.68% | 51.7만 |
|---|
| 2026.09.21 | ₩104,245 | ₩104,885 | ₩101,975 | ₩103,404 | -0.81% | 48.7만 |
|---|
| 2026.09.18 | ₩105,019 | ₩105,593 | ₩103,230 | ₩104,245 | -0.74% | 71.1만 |
|---|
| 2026.09.17 | ₩104,859 | ₩106,501 | ₩103,177 | ₩105,500 | +0.61% | 47.5만 |
|---|
| 2026.09.16 | ₩104,632 | ₩106,461 | ₩102,896 | ₩103,644 | -0.94% | 65.9만 |
|---|
| 2026.09.15 | ₩106,808 | ₩106,808 | ₩103,818 | ₩104,432 | -2.22% | 62.3만 |
|---|
| 2026.09.14 | ₩106,381 | ₩107,108 | ₩104,659 | ₩106,728 | +0.33% | 69만 |
|---|
| 2026.09.11 | ₩109,825 | ₩111,100 | ₩105,693 | ₩105,873 | -3.60% | 49.1만 |
|---|
| 2026.09.10 | ₩107,985 | ₩111,253 | ₩107,876 | ₩108,290 | +0.28% | 40.3만 |
|---|
| 2026.09.09 | ₩115,218 | ₩116,553 | ₩110,359 | ₩110,492 | -4.10% | 56.5만 |
|---|
| 2026.09.08 | ₩119,703 | ₩121,145 | ₩116,152 | ₩116,433 | -2.73% | 181.9만 |
|---|
| 2026.09.04 | ₩110,399 | ₩122,186 | ₩108,223 | ₩121,185 | +9.77% | 159.6만 |
|---|
| 2026.09.03 | ₩110,479 | ₩112,802 | ₩109,391 | ₩111,073 | +0.54% | 73.4만 |
|---|
| 2026.09.02 | ₩99,626 | ₩110,759 | ₩98,925 | ₩110,479 | +10.89% | 190만 |
|---|
| 2026.09.01 | ₩98,598 | ₩100,227 | ₩98,137 | ₩98,852 | +0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩95,407 | ₩100,033 | ₩94,393 | ₩99,105 | +3.88% | 71.2만 |
|---|
| 2026.08.28 | ₩95,034 | ₩96,155 | ₩94,420 | ₩95,795 | +0.80% | 61.6만 |
|---|
| 2026.08.27 | ₩93,539 | ₩96,309 | ₩92,731 | ₩96,008 | +2.64% | 87.6만 |
|---|
| 2026.08.26 | ₩94,914 | ₩94,980 | ₩93,138 | ₩94,313 | -0.63% | 61.2만 |
|---|
| 2026.08.25 | ₩96,849 | ₩98,785 | ₩94,847 | ₩95,381 | -1.52% | 53.8만 |
|---|
| 2026.08.24 | ₩97,290 | ₩97,557 | ₩95,801 | ₩97,196 | -0.10% | 41.4만 |
|---|
| 2026.08.21 | ₩95,741 | ₩97,630 | ₩95,127 | ₩97,049 | +1.37% | 63.6만 |
|---|
| 2026.08.20 | ₩97,196 | ₩98,011 | ₩93,576 | ₩95,434 | -1.81% | 53.8만 |
|---|
| 2026.08.19 | ₩96,115 | ₩98,131 | ₩95,274 | ₩98,037 | +2.00% | 75.8만 |
|---|
| 2026.08.18 | ₩94,420 | ₩95,447 | ₩92,998 | ₩94,820 | +0.42% | 62.9만 |
|---|
| 2026.08.17 | ₩91,883 | ₩94,486 | ₩91,723 | ₩94,266 | +2.59% | 54.1만 |
|---|
| 2026.08.14 | ₩91,870 | ₩93,045 | ₩90,255 | ₩92,377 | +0.55% | 44.8만 |
|---|
| 2026.08.13 | ₩94,406 | ₩95,241 | ₩90,855 | ₩91,950 | -2.60% | 63.2만 |
|---|
| 2026.08.12 | ₩93,298 | ₩94,086 | ₩91,222 | ₩93,465 | +0.18% | 101.7만 |
|---|
| 2026.08.11 | ₩90,161 | ₩92,991 | ₩88,559 | ₩92,724 | +2.84% | 74.1만 |
|---|
| 2026.08.10 | ₩86,490 | ₩90,588 | ₩83,900 | ₩90,455 | +4.58% | 94.8만 |
|---|
| 2026.08.07 | ₩87,211 | ₩90,775 | ₩85,102 | ₩86,490 | -0.83% | 98.3만 |
|---|
| 2026.08.06 | ₩76,932 | ₩88,426 | ₩76,932 | ₩87,211 | +13.36% | 164.9만 |
|---|
| 2026.08.05 | ₩82,792 | ₩82,792 | ₩80,256 | ₩81,818 | -1.18% | 35.5만 |
|---|
| 2026.08.04 | ₩82,325 | ₩83,013 | ₩80,536 | ₩81,578 | -0.91% | 54.2만 |
|---|
| 2026.08.03 | ₩78,861 | ₩84,101 | ₩78,387 | ₩81,858 | +3.80% | 83.1만 |
|---|
| 2026.07.31 | ₩78,561 | ₩79,201 | ₩76,518 | ₩78,814 | +0.32% | 63.7만 |
|---|
| 2026.07.30 | ₩77,266 | ₩79,762 | ₩76,211 | ₩79,482 | +2.87% | 69.9만 |
|---|
| 2026.07.29 | ₩78,440 | ₩79,295 | ₩76,532 | ₩78,120 | -0.41% | 68만 |
|---|
| 2026.07.28 | ₩81,417 | ₩81,918 | ₩78,320 | ₩78,694 | -3.34% | 51만 |
|---|
| 2026.07.27 | ₩78,414 | ₩81,711 | ₩78,414 | ₩80,256 | +2.35% | 72.5만 |
|---|
| 2026.07.24 | ₩78,374 | ₩78,834 | ₩76,812 | ₩78,307 | -0.09% | 44.7만 |
|---|
| 2026.07.23 | ₩75,383 | ₩78,207 | ₩75,263 | ₩78,200 | +3.74% | 108.9만 |
|---|
| 2026.07.22 | ₩76,425 | ₩78,467 | ₩75,170 | ₩76,865 | +0.58% | 128.3만 |
|---|
| 2026.07.21 | ₩73,742 | ₩77,146 | ₩73,742 | ₩76,438 | +3.66% | 104.3만 |
|---|
| 2026.07.20 | ₩79,201 | ₩80,676 | ₩74,890 | ₩75,090 | -5.19% | 152.1만 |
|---|
| 2026.07.17 | ₩76,598 | ₩80,029 | ₩76,598 | ₩79,896 | +4.30% | 97.1만 |
|---|
| 2026.07.16 | ₩78,214 | ₩79,802 | ₩76,335 | ₩77,012 | -1.54% | 152.1만 |
|---|
| 2026.07.15 | ₩74,556 | ₩76,905 | ₩71,939 | ₩76,758 | +2.95% | 146.7만 |
|---|
| 2026.07.14 | ₩76,959 | ₩79,108 | ₩74,129 | ₩74,903 | -2.67% | 208만 |
|---|
| 2026.07.13 | ₩77,760 | ₩80,360 | ₩76,038 | ₩79,175 | +1.82% | 111.3만 |
|---|
| 2026.07.10 | ₩85,088 | ₩85,222 | ₩76,772 | ₩77,613 | -8.79% | 236.7만 |
|---|
| 2026.07.09 | ₩89,494 | ₩91,066 | ₩82,379 | ₩85,622 | -4.33% | 216.9만 |
|---|
| 2026.07.08 | ₩93,699 | ₩94,360 | ₩90,215 | ₩90,415 | -3.50% | 133.1만 |
|---|
| 2026.07.07 | ₩91,283 | ₩96,782 | ₩90,510 | ₩94,179 | +3.17% | 168.5만 |
|---|
| 2026.07.06 | ₩87,198 | ₩89,560 | ₩86,103 | ₩89,507 | +2.65% | 145.9만 |
|---|
| 2026.07.02 | ₩80,697 | ₩88,359 | ₩80,636 | ₩87,358 | +8.25% | 178.6만 |
|---|
| 2026.07.01 | ₩85,315 | ₩87,865 | ₩75,437 | ₩81,284 | -4.73% | 298.1만 |
|---|
| 2026.06.30 | ₩82,699 | ₩85,729 | ₩81,070 | ₩84,020 | +1.60% | 144.8만 |
|---|
| 2026.06.29 | ₩83,927 | ₩84,161 | ₩81,017 | ₩81,778 | -2.56% | 98만 |
|---|
| 2026.06.26 | ₩86,290 | ₩88,773 | ₩81,057 | ₩83,994 | -2.66% | 202.5만 |
|---|
| 2026.06.25 | ₩89,067 | ₩90,615 | ₩85,502 | ₩85,889 | -3.57% | 51.1만 |
|---|
| 2026.06.24 | ₩88,639 | ₩92,751 | ₩88,639 | ₩89,587 | +1.07% | 91만 |
|---|
| 2026.06.23 | ₩85,275 | ₩89,440 | ₩85,182 | ₩88,332 | +3.58% | 129만 |
|---|
| 2026.06.22 | ₩84,554 | ₩85,716 | ₩83,446 | ₩84,848 | +0.35% | 78.9만 |
|---|
| 2026.06.18 | ₩84,608 | ₩85,756 | ₩83,260 | ₩84,314 | -0.35% | 40.2만 |
|---|
| 2026.06.17 | ₩81,164 | ₩84,154 | ₩80,777 | ₩83,500 | +2.88% | 46.2만 |
|---|
| 2026.06.16 | ₩82,939 | ₩83,560 | ₩80,203 | ₩81,164 | -2.14% | 71.9만 |
|---|
| 2026.06.15 | ₩82,872 | ₩84,741 | ₩82,125 | ₩82,565 | -0.37% | 50.2만 |
|---|
| 2026.06.12 | ₩83,700 | ₩84,915 | ₩82,379 | ₩82,699 | -1.20% | 26.7만 |
|---|
| 2026.06.11 | ₩81,831 | ₩86,223 | ₩80,977 | ₩83,580 | +2.14% | 40만 |
|---|
| 2026.06.10 | ₩82,165 | ₩85,395 | ₩81,724 | ₩81,791 | -0.45% | 32만 |
|---|
| 2026.06.09 | ₩80,443 | ₩83,620 | ₩80,443 | ₩82,165 | +2.14% | 61.6만 |
|---|
| 2026.06.08 | ₩79,335 | ₩81,764 | ₩78,080 | ₩79,615 | +0.35% | 44.3만 |
|---|
| 2026.06.05 | ₩81,244 | ₩83,433 | ₩78,494 | ₩79,135 | -2.60% | 37만 |
|---|
| 2026.06.04 | ₩78,694 | ₩82,539 | ₩78,694 | ₩80,550 | +2.36% | 43.3만 |
|---|
| 2026.06.03 | ₩76,919 | ₩78,514 | ₩74,756 | ₩78,440 | +1.98% | 83.4만 |
|---|
| 2026.06.02 | ₩77,720 | ₩78,914 | ₩74,930 | ₩76,638 | -1.39% | 158.8만 |
|---|
| 2026.06.01 | ₩79,295 | ₩80,156 | ₩76,825 | ₩78,667 | -0.79% | 44만 |
|---|
| 2026.05.29 | ₩80,029 | ₩80,937 | ₩77,673 | ₩79,295 | -0.92% | 61.6만 |
|---|
| 2026.05.28 | ₩80,216 | ₩80,697 | ₩79,335 | ₩79,482 | -0.92% | 105.5만 |
|---|
| 2026.05.27 | ₩81,364 | ₩82,479 | ₩80,082 | ₩80,176 | -1.46% | 56.3만 |
|---|
| 2026.05.26 | ₩83,353 | ₩83,951 | ₩81,204 | ₩81,644 | -2.05% | 106.9만 |
|---|
| 2026.05.22 | ₩84,755 | ₩86,881 | ₩82,993 | ₩83,113 | -1.94% | 26만 |
|---|
| 2026.05.21 | ₩86,490 | ₩87,131 | ₩84,501 | ₩84,741 | -2.02% | 29.4만 |
|---|
| 2026.05.20 | ₩81,938 | ₩86,650 | ₩81,938 | ₩86,490 | +5.56% | 122.9만 |
|---|
| 2026.05.19 | ₩83,994 | ₩85,582 | ₩81,244 | ₩81,818 | -2.59% | 64.1만 |
|---|
| 2026.05.18 | ₩84,514 | ₩87,037 | ₩82,806 | ₩83,860 | -0.77% | 54.7만 |
|---|
| 2026.05.15 | ₩86,770 | ₩88,079 | ₩82,686 | ₩83,406 | -3.88% | 72.1만 |
|---|
| 2026.05.14 | ₩86,503 | ₩87,585 | ₩84,675 | ₩87,011 | +0.59% | 60.4만 |
|---|
| 2026.05.13 | ₩79,281 | ₩88,092 | ₩78,200 | ₩86,317 | +8.87% | 126.5만 |
|---|
| 2026.05.12 | ₩80,176 | ₩81,538 | ₩78,087 | ₩79,869 | -0.38% | 68.3만 |
|---|
| 2026.05.11 | ₩81,364 | ₩82,132 | ₩77,168 | ₩79,629 | -2.13% | 126.8만 |
|---|
| 2026.05.08 | ₩85,382 | ₩85,449 | ₩79,221 | ₩81,711 | -4.30% | 100.5만 |
|---|
| 2026.05.07 | ₩83,700 | ₩86,557 | ₩78,761 | ₩85,382 | +2.01% | 156.8만 |
|---|
| 2026.05.06 | ₩87,438 | ₩89,160 | ₩84,221 | ₩86,450 | -1.13% | 94만 |
|---|
| 2026.05.05 | ₩86,397 | ₩88,092 | ₩85,903 | ₩86,824 | +0.49% | 34.3만 |
|---|
| 2026.05.04 | ₩84,221 | ₩87,491 | ₩83,126 | ₩86,196 | +2.35% | 53.8만 |
|---|
| 2026.05.01 | ₩83,814 | ₩86,256 | ₩82,165 | ₩84,928 | +1.33% | 57.7만 |
|---|
| 2026.04.30 | ₩80,870 | ₩86,597 | ₩79,889 | ₩84,915 | +5.00% | 79.2만 |
|---|
| 2026.04.29 | ₩81,978 | ₩83,727 | ₩80,630 | ₩80,990 | -1.21% | 54.6만 |
|---|
| 2026.04.28 | ₩82,218 | ₩84,581 | ₩81,871 | ₩82,886 | +0.81% | 45.7만 |
|---|
| 2026.04.27 | ₩82,125 | ₩83,907 | ₩80,510 | ₩81,337 | -0.96% | 56.4만 |
|---|
| 2026.04.24 | ₩81,524 | ₩83,660 | ₩80,389 | ₩82,031 | +0.62% | 72.3만 |
|---|
| 2026.04.23 | ₩84,995 | ₩86,690 | ₩79,936 | ₩81,391 | -4.24% | 81.6만 |
|---|
| 2026.04.22 | ₩86,423 | ₩88,386 | ₩83,527 | ₩84,741 | -1.95% | 54.3만 |
|---|
| 2026.04.21 | ₩88,092 | ₩88,092 | ₩84,501 | ₩86,116 | -2.24% | 71.7만 |
|---|
| 2026.04.20 | ₩89,133 | ₩89,440 | ₩86,290 | ₩88,065 | -1.20% | 41.9만 |
|---|
| 2026.04.17 | ₩92,110 | ₩93,018 | ₩88,990 | ₩89,761 | -2.55% | 85.3만 |
|---|
| 2026.04.16 | ₩95,181 | ₩95,181 | ₩88,132 | ₩90,401 | -5.02% | 72.3만 |
|---|
| 2026.04.15 | ₩98,344 | ₩99,305 | ₩95,501 | ₩95,848 | -2.54% | 18.8만 |
|---|
| 2026.04.14 | ₩97,076 | ₩98,918 | ₩96,035 | ₩98,531 | +1.50% | 27.8만 |
|---|
| 2026.04.13 | ₩97,089 | ₩98,745 | ₩94,673 | ₩96,983 | -0.11% | 29.5만 |
|---|
| 2026.04.10 | ₩97,076 | ₩97,897 | ₩95,474 | ₩96,863 | -0.22% | 38.4만 |
|---|
| 2026.04.09 | ₩95,087 | ₩97,223 | ₩93,639 | ₩96,682 | +1.68% | 23.5만 |
|---|
| 2026.04.08 | ₩94,820 | ₩96,489 | ₩91,710 | ₩95,968 | +1.21% | 49.7만 |
|---|
| 2026.04.07 | ₩93,045 | ₩93,078 | ₩90,692 | ₩91,790 | -1.35% | 33.6만 |
|---|
| 2026.04.06 | ₩92,965 | ₩95,835 | ₩91,156 | ₩93,699 | +0.79% | 54.5만 |
|---|
| 2026.04.02 | ₩92,190 | ₩95,274 | ₩92,124 | ₩93,605 | +1.53% | 37.1만 |
|---|
| 2026.04.01 | ₩93,966 | ₩96,302 | ₩92,884 | ₩93,739 | -0.24% | 35.1만 |
|---|
| 2026.03.31 | ₩90,215 | ₩96,035 | ₩88,613 | ₩93,645 | +3.80% | 81.4만 |
|---|
| 2026.03.30 | ₩88,212 | ₩90,341 | ₩86,196 | ₩89,334 | +1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩89,454 | ₩91,930 | ₩88,226 | ₩88,439 | -1.13% | 35.3만 |
|---|
| 2026.03.26 | ₩88,533 | ₩91,803 | ₩88,039 | ₩89,707 | +1.33% | 69만 |
|---|
| 2026.03.25 | ₩85,903 | ₩90,455 | ₩85,903 | ₩89,387 | +4.06% | 41.5만 |
|---|
| 2026.03.24 | ₩85,155 | ₩88,372 | ₩82,112 | ₩84,301 | -1.00% | 35.7만 |
|---|
| 2026.03.23 | ₩88,199 | ₩89,854 | ₩84,821 | ₩85,609 | -2.94% | 80.8만 |
|---|
| 2026.03.20 | ₩89,107 | ₩89,614 | ₩85,209 | ₩86,116 | -3.36% | 57.9만 |
|---|
| 2026.03.19 | ₩90,468 | ₩90,468 | ₩88,419 | ₩89,107 | -1.51% | 46.4만 |
|---|
| 2026.03.18 | ₩93,165 | ₩93,632 | ₩90,842 | ₩91,096 | -2.22% | 50.7만 |
|---|
| 2026.03.17 | ₩91,550 | ₩93,912 | ₩90,755 | ₩93,165 | +1.76% | 41.8만 |
|---|
| 2026.03.16 | ₩91,456 | ₩93,418 | ₩89,507 | ₩91,977 | +0.57% | 42.5만 |
|---|
| 2026.03.13 | ₩90,989 | ₩92,237 | ₩90,108 | ₩90,722 | -0.29% | 29.6만 |
|---|
| 2026.03.12 | ₩91,483 | ₩92,951 | ₩90,014 | ₩91,002 | -0.53% | 38.7만 |
|---|
| 2026.03.11 | ₩96,168 | ₩96,302 | ₩91,372 | ₩93,285 | -3.00% | 69.7만 |
|---|
| 2026.03.10 | ₩99,132 | ₩100,387 | ₩96,142 | ₩97,477 | -1.67% | 86.1만 |
|---|
| 2026.03.09 | ₩97,276 | ₩99,813 | ₩96,582 | ₩99,439 | +2.22% | 47.6만 |
|---|
| 2026.03.06 | ₩98,705 | ₩100,200 | ₩95,755 | ₩97,797 | -0.92% | 75.7만 |
|---|
| 2026.03.05 | ₩101,455 | ₩102,122 | ₩99,325 | ₩99,986 | -1.45% | 31.9만 |
|---|
| 2026.03.04 | ₩102,349 | ₩104,392 | ₩101,261 | ₩101,722 | -0.61% | 26.5만 |
|---|
| 2026.03.03 | ₩103,057 | ₩103,057 | ₩99,920 | ₩102,189 | -0.84% | 41.9만 |
|---|
| 2026.03.02 | ₩98,264 | ₩103,789 | ₩97,557 | ₩103,364 | +5.19% | 54.5만 |
|---|
| 2026.02.27 | ₩101,121 | ₩102,683 | ₩98,865 | ₩100,814 | -0.30% | 44.6만 |
|---|
| 2026.02.26 | ₩97,597 | ₩101,648 | ₩96,080 | ₩101,281 | +3.78% | 50.2만 |
|---|
| 2026.02.25 | ₩100,073 | ₩101,949 | ₩94,980 | ₩96,983 | -3.09% | 104.4만 |
|---|
| 2026.02.24 | ₩99,519 | ₩106,794 | ₩98,558 | ₩100,133 | +0.62% | 192.5만 |
|---|
| 2026.02.23 | ₩87,772 | ₩94,019 | ₩87,772 | ₩92,898 | +5.84% | 139.7만 |
|---|
| 2026.02.20 | ₩87,184 | ₩89,207 | ₩84,221 | ₩88,920 | +1.99% | 91.9만 |
|---|
| 2026.02.19 | ₩83,927 | ₩87,918 | ₩81,457 | ₩87,491 | +4.25% | 84.2만 |
|---|
| 2026.02.18 | ₩83,567 | ₩86,036 | ₩81,271 | ₩84,461 | +1.07% | 68.7만 |
|---|
| 2026.02.17 | ₩81,431 | ₩85,262 | ₩81,297 | ₩83,807 | +2.92% | 49.9만 |
|---|
| 2026.02.13 | ₩85,235 | ₩85,489 | ₩80,817 | ₩81,137 | -4.81% | 55.7만 |
|---|
| 2026.02.12 | ₩87,905 | ₩88,639 | ₩82,966 | ₩84,434 | -3.95% | 51.8만 |
|---|
| 2026.02.11 | ₩88,119 | ₩88,880 | ₩84,595 | ₩87,291 | -0.94% | 38만 |
|---|
| 2026.02.10 | ₩87,304 | ₩88,933 | ₩86,216 | ₩87,985 | +0.78% | 36.2만 |
|---|
| 2026.02.09 | ₩86,584 | ₩90,375 | ₩84,955 | ₩87,438 | +0.99% | 66.5만 |
|---|
| 2026.02.06 | ₩83,500 | ₩86,490 | ₩83,260 | ₩86,263 | +3.31% | 80만 |
|---|
| 2026.02.05 | ₩85,008 | ₩86,877 | ₩82,325 | ₩82,752 | -2.65% | 60.5만 |
|---|
| 2026.02.04 | ₩89,200 | ₩89,240 | ₩82,906 | ₩84,781 | -4.95% | 55.9만 |
|---|
| 2026.02.03 | ₩88,266 | ₩90,041 | ₩87,505 | ₩89,253 | +1.12% | 65만 |
|---|
| 2026.02.02 | ₩86,223 | ₩89,280 | ₩85,863 | ₩88,012 | +2.07% | 54.1만 |
|---|
| 2026.01.30 | ₩87,692 | ₩88,626 | ₩83,727 | ₩86,156 | -1.75% | 44.7만 |
|---|
| 2026.01.29 | ₩85,462 | ₩90,775 | ₩85,462 | ₩87,718 | +2.64% | 47만 |
|---|
| 2026.01.28 | ₩90,775 | ₩90,882 | ₩85,516 | ₩85,676 | -5.62% | 50.6만 |
|---|
| 2026.01.27 | ₩90,708 | ₩92,778 | ₩89,520 | ₩90,975 | +0.29% | 32.9만 |
|---|
| 2026.01.26 | ₩90,695 | ₩92,684 | ₩89,988 | ₩90,695 | 0.00% | 44.7만 |
|---|
| 2026.01.23 | ₩94,847 | ₩96,248 | ₩91,042 | ₩91,256 | -3.79% | 38.9만 |
|---|
| 2026.01.22 | ₩95,167 | ₩98,545 | ₩94,606 | ₩94,820 | -0.36% | 47.4만 |
|---|
| 2026.01.21 | ₩94,540 | ₩95,928 | ₩93,458 | ₩95,007 | +0.49% | 53.3만 |
|---|
| 2026.01.20 | ₩94,833 | ₩96,636 | ₩92,724 | ₩94,687 | -0.15% | 73.4만 |
|---|
| 2026.01.16 | ₩98,264 | ₩98,858 | ₩94,767 | ₩94,967 | -3.36% | 117.5만 |
|---|
| 2026.01.15 | ₩100,761 | ₩101,575 | ₩97,210 | ₩98,318 | -2.42% | 49.5만 |
|---|
| 2026.01.14 | ₩101,014 | ₩101,751 | ₩98,765 | ₩100,427 | -0.58% | 29만 |
|---|
| 2026.01.13 | ₩100,574 | ₩101,415 | ₩99,239 | ₩101,094 | +0.52% | 34.6만 |
|---|
| 2026.01.12 | ₩102,776 | ₩102,776 | ₩99,532 | ₩100,827 | -1.90% | 49만 |
|---|
| 2026.01.09 | ₩105,459 | ₩106,841 | ₩102,276 | ₩102,616 | -2.70% | 45.2만 |
|---|
| 2026.01.08 | ₩104,325 | ₩108,116 | ₩104,325 | ₩104,405 | +0.08% | 44.7만 |
|---|
| 2026.01.07 | ₩107,141 | ₩108,930 | ₩102,669 | ₩104,231 | -2.72% | 73만 |
|---|
| 2026.01.06 | ₩106,674 | ₩109,878 | ₩105,192 | ₩106,634 | -0.04% | 43.4만 |
|---|
| 2026.01.05 | ₩106,968 | ₩108,838 | ₩101,909 | ₩106,461 | -0.47% | 67.7만 |
|---|
| 2026.01.02 | ₩108,637 | ₩112,027 | ₩106,013 | ₩107,822 | -0.75% | 95.9만 |
|---|
| 2025.12.31 | ₩109,438 | ₩112,054 | ₩109,277 | ₩109,304 | -0.12% | 99.5만 |
|---|
| 2025.12.30 | ₩108,770 | ₩111,160 | ₩106,581 | ₩109,905 | +1.04% | 152.7만 |
|---|
| 2025.12.29 | ₩108,970 | ₩110,185 | ₩107,740 | ₩109,424 | +0.42% | 51.3만 |
|---|
| 2025.12.26 | ₩110,239 | ₩111,573 | ₩108,216 | ₩109,171 | -0.97% | 46.8만 |
|---|
| 2025.12.24 | ₩109,651 | ₩112,228 | ₩109,317 | ₩110,145 | +0.45% | 37.3만 |
|---|
| 2025.12.23 | ₩108,196 | ₩112,001 | ₩108,196 | ₩109,638 | +1.33% | 192.4만 |
|---|
| 2025.12.22 | ₩107,836 | ₩110,946 | ₩107,756 | ₩109,438 | +1.49% | 49.9만 |
|---|
| 2025.12.19 | ₩103,577 | ₩108,904 | ₩103,577 | ₩108,663 | +4.91% | 82만 |
|---|
| 2025.12.18 | ₩104,485 | ₩105,713 | ₩102,970 | ₩103,430 | -1.01% | 56.8만 |
|---|
| 2025.12.17 | ₩104,685 | ₩106,487 | ₩103,631 | ₩103,818 | -0.83% | 79.5만 |
|---|
| 2025.12.16 | ₩106,928 | ₩108,229 | ₩103,704 | ₩104,498 | -2.27% | 54만 |
|---|
| 2025.12.15 | ₩108,970 | ₩111,165 | ₩107,075 | ₩107,435 | -1.41% | 63.5만 |
|---|
| 2025.12.12 | ₩109,905 | ₩111,246 | ₩107,475 | ₩108,597 | -1.19% | 45.3만 |
|---|
| 2025.12.11 | ₩108,930 | ₩110,385 | ₩107,796 | ₩109,064 | +0.12% | 38.8만 |
|---|
| 2025.12.10 | ₩106,234 | ₩109,064 | ₩104,258 | ₩108,557 | +2.19% | 72만 |
|---|
| 2025.12.09 | ₩111,013 | ₩113,803 | ₩106,074 | ₩106,194 | -4.34% | 55.2만 |
|---|
| 2025.12.08 | ₩110,385 | ₩111,840 | ₩108,797 | ₩109,771 | -0.56% | 46.4만 |
|---|
| 2025.12.05 | ₩109,438 | ₩109,771 | ₩107,662 | ₩109,157 | -0.26% | 25만 |
|---|
| 2025.12.04 | ₩109,331 | ₩110,672 | ₩106,981 | ₩109,237 | -0.09% | 30.4만 |
|---|
| 2025.12.03 | ₩106,648 | ₩109,438 | ₩105,887 | ₩109,304 | +2.49% | 49.5만 |
|---|
| 2025.12.02 | ₩106,781 | ₩109,411 | ₩104,585 | ₩106,047 | -0.69% | 39.4만 |
|---|
| 2025.12.01 | ₩106,354 | ₩107,609 | ₩103,377 | ₩106,754 | +0.38% | 39.6만 |
|---|
| 2025.11.28 | ₩106,794 | ₩108,121 | ₩106,394 | ₩106,741 | -0.05% | 12.1만 |
|---|
| 2025.11.26 | ₩105,339 | ₩108,236 | ₩103,470 | ₩107,462 | +2.01% | 32.4만 |
|---|
| 2025.11.25 | ₩110,719 | ₩111,427 | ₩104,125 | ₩105,299 | -4.90% | 74만 |
|---|
| 2025.11.24 | ₩106,794 | ₩109,905 | ₩106,421 | ₩109,611 | +2.64% | 38.7만 |
|---|
| 2025.11.21 | ₩102,683 | ₩106,630 | ₩98,598 | ₩106,341 | +3.56% | 43.3만 |
|---|
| 2025.11.20 | ₩105,246 | ₩110,025 | ₩102,723 | ₩102,763 | -2.36% | 40.9만 |
|---|
| 2025.11.19 | ₩102,429 | ₩104,178 | ₩101,555 | ₩102,936 | +0.50% | 35.5만 |
|---|
| 2025.11.18 | ₩98,878 | ₩105,139 | ₩97,583 | ₩102,750 | +3.92% | 60.4만 |
|---|
| 2025.11.17 | ₩97,570 | ₩101,642 | ₩97,183 | ₩99,012 | +1.48% | 41.1만 |
|---|
| 2025.11.14 | ₩95,981 | ₩98,645 | ₩94,566 | ₩97,343 | +1.42% | 25.4만 |
|---|
| 2025.11.13 | ₩99,386 | ₩100,367 | ₩96,622 | ₩96,822 | -2.58% | 35.5만 |
|---|
| 2025.11.12 | ₩101,468 | ₩101,955 | ₩99,025 | ₩99,866 | -1.58% | 33.2만 |
|---|
| 2025.11.11 | ₩97,223 | ₩101,041 | ₩96,742 | ₩100,974 | +3.86% | 35만 |
|---|
| 2025.11.10 | ₩91,256 | ₩98,157 | ₩91,256 | ₩97,170 | +6.48% | 48.8만 |
|---|
| 2025.11.07 | ₩90,522 | ₩92,444 | ₩88,012 | ₩91,109 | +0.65% | 58.5만 |
|---|
| 2025.11.06 | ₩91,776 | ₩91,790 | ₩88,813 | ₩90,895 | -0.96% | 36.8만 |
|---|
| 2025.11.05 | ₩91,443 | ₩96,048 | ₩90,094 | ₩91,042 | -0.44% | 95.8만 |
|---|
| 2025.11.04 | ₩90,535 | ₩95,641 | ₩90,442 | ₩95,447 | +5.43% | 82.5만 |
|---|
| 2025.11.03 | ₩91,790 | ₩93,659 | ₩90,108 | ₩93,165 | +1.50% | 46.1만 |
|---|
| 2025.10.31 | ₩91,736 | ₩94,566 | ₩91,703 | ₩91,857 | +0.13% | 52.4만 |
|---|
| 2025.10.30 | ₩90,241 | ₩93,539 | ₩89,440 | ₩92,057 | +2.01% | 45.6만 |
|---|
| 2025.10.29 | ₩90,575 | ₩92,544 | ₩88,513 | ₩90,134 | -0.49% | 40.4만 |
|---|
| 2025.10.28 | ₩90,442 | ₩91,189 | ₩89,307 | ₩90,188 | -0.28% | 26.9만 |
|---|
| 2025.10.27 | ₩88,185 | ₩91,643 | ₩88,092 | ₩90,996 | +3.19% | 31만 |
|---|
| 2025.10.24 | ₩92,043 | ₩92,284 | ₩87,171 | ₩88,185 | -4.19% | 72.7만 |
|---|
| 2025.10.23 | ₩91,710 | ₩92,377 | ₩89,320 | ₩91,202 | -0.55% | 36.5만 |
|---|
| 2025.10.22 | ₩93,832 | ₩94,039 | ₩89,334 | ₩91,710 | -2.26% | 76.8만 |
|---|
| 2025.10.21 | ₩94,340 | ₩95,427 | ₩93,458 | ₩94,540 | +0.21% | 41.1만 |
|---|
| 2025.10.20 | ₩98,771 | ₩99,920 | ₩94,740 | ₩95,034 | -3.78% | 67.6만 |
|---|
| 2025.10.17 | ₩98,545 | ₩99,873 | ₩97,170 | ₩97,356 | -1.21% | 54.3만 |
|---|
| 2025.10.16 | ₩100,974 | ₩102,536 | ₩100,040 | ₩100,080 | -0.89% | 48.5만 |
|---|
| 2025.10.15 | ₩93,458 | ₩100,133 | ₩91,843 | ₩100,053 | +7.06% | 72.2만 |
|---|
| 2025.10.14 | ₩94,113 | ₩94,954 | ₩92,137 | ₩93,218 | -0.95% | 38.7만 |
|---|
| 2025.10.13 | ₩93,445 | ₩94,980 | ₩88,693 | ₩93,899 | +0.49% | 55.9만 |
|---|
| 2025.10.10 | ₩93,712 | ₩94,340 | ₩90,468 | ₩93,632 | -0.09% | 55.4만 |
|---|