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 | ₩96,448 | ₩98,731 | ₩95,085 | ₩97,703 | +1.30% | 48.2만 |
| 2026.10.08 | ₩97,583 | ₩99,513 | ₩94,551 | ₩96,448 | -1.16% | 64.2만 |
| 2026.10.07 | ₩98,264 | ₩99,726 | ₩97,890 | ₩98,304 | +0.04% | 54.2만 |
| 2026.10.06 | ₩99,466 | ₩100,501 | ₩97,409 | ₩98,972 | -0.50% | 43.2만 |
| 2026.10.05 | ₩97,783 | ₩100,160 | ₩97,169 | ₩99,432 | +1.69% | 94만 |
| 2026.10.02 | ₩101,282 | ₩101,282 | ₩97,409 | ₩97,489 | -3.74% | 120.6만 |
| 2026.10.01 | ₩104,768 | ₩105,636 | ₩100,200 | ₩100,775 | -3.81% | 124.2만 |
| 2026.09.30 | ₩102,511 | ₩105,101 | ₩101,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,981 |
| +2.41% |
| 156.3만 |
| 2026.09.29 | ₩101,790 | ₩104,149 | ₩100,868 | ₩102,417 | +0.62% | 41.8만 |
|---|
| 2026.09.28 | ₩101,269 | ₩102,591 | ₩99,706 | ₩102,577 | +1.29% | 131만 |
|---|
| 2026.09.25 | ₩101,202 | ₩101,723 | ₩98,624 | ₩101,082 | -0.12% | 72.1만 |
|---|
| 2026.09.24 | ₩100,601 | ₩104,046 | ₩99,412 | ₩101,442 | +0.84% | 59.9만 |
|---|
| 2026.09.23 | ₩103,072 | ₩103,640 | ₩99,092 | ₩99,212 | -3.74% | 67.4만 |
|---|
| 2026.09.22 | ₩103,646 | ₩104,959 | ₩101,509 | ₩102,938 | -0.68% | 51.7만 |
|---|
| 2026.09.21 | ₩104,287 | ₩104,928 | ₩102,017 | ₩103,446 | -0.81% | 48.7만 |
|---|
| 2026.09.18 | ₩105,061 | ₩105,636 | ₩103,272 | ₩104,287 | -0.74% | 71.1만 |
|---|
| 2026.09.17 | ₩104,901 | ₩106,544 | ₩103,218 | ₩105,542 | +0.61% | 47.5만 |
|---|
| 2026.09.16 | ₩104,674 | ₩106,504 | ₩102,938 | ₩103,686 | -0.94% | 65.9만 |
|---|
| 2026.09.15 | ₩106,851 | ₩106,851 | ₩103,859 | ₩104,474 | -2.22% | 62.3만 |
|---|
| 2026.09.14 | ₩106,424 | ₩107,151 | ₩104,701 | ₩106,771 | +0.33% | 69만 |
|---|
| 2026.09.11 | ₩109,869 | ₩111,144 | ₩105,736 | ₩105,916 | -3.60% | 49.1만 |
|---|
| 2026.09.10 | ₩108,029 | ₩111,298 | ₩107,919 | ₩108,333 | +0.28% | 40.3만 |
|---|
| 2026.09.09 | ₩115,264 | ₩116,600 | ₩110,403 | ₩110,537 | -4.10% | 56.5만 |
|---|
| 2026.09.08 | ₩119,752 | ₩121,194 | ₩116,199 | ₩116,480 | -2.73% | 181.9만 |
|---|
| 2026.09.04 | ₩110,443 | ₩122,236 | ₩108,267 | ₩121,234 | +9.77% | 159.6만 |
|---|
| 2026.09.03 | ₩110,524 | ₩112,847 | ₩109,435 | ₩111,118 | +0.54% | 73.4만 |
|---|
| 2026.09.02 | ₩99,666 | ₩110,804 | ₩98,965 | ₩110,524 | +10.89% | 190만 |
|---|
| 2026.09.01 | ₩98,638 | ₩100,267 | ₩98,177 | ₩98,892 | +0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩95,446 | ₩100,073 | ₩94,431 | ₩99,145 | +3.88% | 71.2만 |
|---|
| 2026.08.28 | ₩95,072 | ₩96,194 | ₩94,458 | ₩95,833 | +0.80% | 61.6만 |
|---|
| 2026.08.27 | ₩93,576 | ₩96,347 | ₩92,768 | ₩96,047 | +2.64% | 87.6만 |
|---|
| 2026.08.26 | ₩94,952 | ₩95,019 | ₩93,176 | ₩94,351 | -0.63% | 61.2만 |
|---|
| 2026.08.25 | ₩96,888 | ₩98,825 | ₩94,885 | ₩95,419 | -1.52% | 53.8만 |
|---|
| 2026.08.24 | ₩97,329 | ₩97,596 | ₩95,840 | ₩97,236 | -0.10% | 41.4만 |
|---|
| 2026.08.21 | ₩95,780 | ₩97,670 | ₩95,166 | ₩97,089 | +1.37% | 63.6만 |
|---|
| 2026.08.20 | ₩97,236 | ₩98,050 | ₩93,614 | ₩95,473 | -1.81% | 53.8만 |
|---|
| 2026.08.19 | ₩96,154 | ₩98,170 | ₩95,312 | ₩98,077 | +2.00% | 75.8만 |
|---|
| 2026.08.18 | ₩94,458 | ₩95,486 | ₩93,036 | ₩94,858 | +0.42% | 62.9만 |
|---|
| 2026.08.17 | ₩91,920 | ₩94,525 | ₩91,760 | ₩94,304 | +2.59% | 54.1만 |
|---|
| 2026.08.14 | ₩91,907 | ₩93,082 | ₩90,291 | ₩92,415 | +0.55% | 44.8만 |
|---|
| 2026.08.13 | ₩94,444 | ₩95,279 | ₩90,892 | ₩91,987 | -2.60% | 63.2만 |
|---|
| 2026.08.12 | ₩93,336 | ₩94,124 | ₩91,259 | ₩93,503 | +0.18% | 101.7만 |
|---|
| 2026.08.11 | ₩90,198 | ₩93,029 | ₩88,595 | ₩92,762 | +2.84% | 74.1만 |
|---|
| 2026.08.10 | ₩86,525 | ₩90,625 | ₩83,934 | ₩90,491 | +4.58% | 94.8만 |
|---|
| 2026.08.07 | ₩87,246 | ₩90,812 | ₩85,136 | ₩86,525 | -0.83% | 98.3만 |
|---|
| 2026.08.06 | ₩76,963 | ₩88,462 | ₩76,963 | ₩87,246 | +13.36% | 164.9만 |
|---|
| 2026.08.05 | ₩82,826 | ₩82,826 | ₩80,288 | ₩81,851 | -1.18% | 35.5만 |
|---|
| 2026.08.04 | ₩82,358 | ₩83,046 | ₩80,569 | ₩81,611 | -0.91% | 54.2만 |
|---|
| 2026.08.03 | ₩78,893 | ₩84,135 | ₩78,419 | ₩81,891 | +3.80% | 83.1만 |
|---|
| 2026.07.31 | ₩78,592 | ₩79,233 | ₩76,549 | ₩78,846 | +0.32% | 63.7만 |
|---|
| 2026.07.30 | ₩77,297 | ₩79,794 | ₩76,242 | ₩79,514 | +2.87% | 69.9만 |
|---|
| 2026.07.29 | ₩78,472 | ₩79,327 | ₩76,562 | ₩78,152 | -0.41% | 68만 |
|---|
| 2026.07.28 | ₩81,450 | ₩81,951 | ₩78,352 | ₩78,726 | -3.34% | 51만 |
|---|
| 2026.07.27 | ₩78,446 | ₩81,744 | ₩78,446 | ₩80,288 | +2.35% | 72.5만 |
|---|
| 2026.07.24 | ₩78,405 | ₩78,866 | ₩76,843 | ₩78,339 | -0.09% | 44.7만 |
|---|
| 2026.07.23 | ₩75,414 | ₩78,239 | ₩75,294 | ₩78,232 | +3.74% | 108.9만 |
|---|
| 2026.07.22 | ₩76,456 | ₩78,499 | ₩75,200 | ₩76,896 | +0.58% | 128.3만 |
|---|
| 2026.07.21 | ₩73,771 | ₩77,177 | ₩73,771 | ₩76,469 | +3.66% | 104.3만 |
|---|
| 2026.07.20 | ₩79,233 | ₩80,709 | ₩74,920 | ₩75,120 | -5.19% | 152.1만 |
|---|
| 2026.07.17 | ₩76,629 | ₩80,061 | ₩76,629 | ₩79,928 | +4.30% | 97.1만 |
|---|
| 2026.07.16 | ₩78,245 | ₩79,834 | ₩76,366 | ₩77,043 | -1.54% | 152.1만 |
|---|
| 2026.07.15 | ₩74,586 | ₩76,936 | ₩71,968 | ₩76,790 | +2.95% | 146.7만 |
|---|
| 2026.07.14 | ₩76,990 | ₩79,140 | ₩74,159 | ₩74,933 | -2.67% | 208만 |
|---|
| 2026.07.13 | ₩77,791 | ₩80,393 | ₩76,068 | ₩79,207 | +1.82% | 111.3만 |
|---|
| 2026.07.10 | ₩85,123 | ₩85,256 | ₩76,803 | ₩77,644 | -8.79% | 236.7만 |
|---|
| 2026.07.09 | ₩89,530 | ₩91,103 | ₩82,412 | ₩85,657 | -4.33% | 216.9만 |
|---|
| 2026.07.08 | ₩93,737 | ₩94,398 | ₩90,251 | ₩90,451 | -3.50% | 133.1만 |
|---|
| 2026.07.07 | ₩91,319 | ₩96,822 | ₩90,546 | ₩94,217 | +3.17% | 168.5만 |
|---|
| 2026.07.06 | ₩87,233 | ₩89,597 | ₩86,138 | ₩89,543 | +2.65% | 145.9만 |
|---|
| 2026.07.02 | ₩80,729 | ₩88,395 | ₩80,669 | ₩87,393 | +8.25% | 178.6만 |
|---|
| 2026.07.01 | ₩85,350 | ₩87,901 | ₩75,467 | ₩81,317 | -4.73% | 298.1만 |
|---|
| 2026.06.30 | ₩82,732 | ₩85,764 | ₩81,103 | ₩84,054 | +1.60% | 144.8만 |
|---|
| 2026.06.29 | ₩83,961 | ₩84,195 | ₩81,050 | ₩81,811 | -2.56% | 98만 |
|---|
| 2026.06.26 | ₩86,325 | ₩88,809 | ₩81,090 | ₩84,028 | -2.66% | 202.5만 |
|---|
| 2026.06.25 | ₩89,103 | ₩90,652 | ₩85,537 | ₩85,924 | -3.57% | 51.1만 |
|---|
| 2026.06.24 | ₩88,675 | ₩92,788 | ₩88,675 | ₩89,623 | +1.07% | 91만 |
|---|
| 2026.06.23 | ₩85,310 | ₩89,476 | ₩85,216 | ₩88,368 | +3.58% | 129만 |
|---|
| 2026.06.22 | ₩84,589 | ₩85,751 | ₩83,480 | ₩84,882 | +0.35% | 78.9만 |
|---|
| 2026.06.18 | ₩84,642 | ₩85,791 | ₩83,293 | ₩84,348 | -0.35% | 40.2만 |
|---|
| 2026.06.17 | ₩81,197 | ₩84,188 | ₩80,809 | ₩83,534 | +2.88% | 46.2만 |
|---|
| 2026.06.16 | ₩82,973 | ₩83,594 | ₩80,235 | ₩81,197 | -2.14% | 71.9만 |
|---|
| 2026.06.15 | ₩82,906 | ₩84,776 | ₩82,158 | ₩82,599 | -0.37% | 50.2만 |
|---|
| 2026.06.12 | ₩83,734 | ₩84,949 | ₩82,412 | ₩82,732 | -1.20% | 26.7만 |
|---|
| 2026.06.11 | ₩81,864 | ₩86,258 | ₩81,010 | ₩83,614 | +2.14% | 40만 |
|---|
| 2026.06.10 | ₩82,198 | ₩85,430 | ₩81,757 | ₩81,824 | -0.45% | 32만 |
|---|
| 2026.06.09 | ₩80,475 | ₩83,654 | ₩80,475 | ₩82,198 | +2.14% | 61.6만 |
|---|
| 2026.06.08 | ₩79,367 | ₩81,798 | ₩78,112 | ₩79,647 | +0.35% | 44.3만 |
|---|
| 2026.06.05 | ₩81,277 | ₩83,467 | ₩78,526 | ₩79,167 | -2.60% | 37만 |
|---|
| 2026.06.04 | ₩78,726 | ₩82,572 | ₩78,726 | ₩80,582 | +2.36% | 43.3만 |
|---|
| 2026.06.03 | ₩76,950 | ₩78,546 | ₩74,786 | ₩78,472 | +1.98% | 83.4만 |
|---|
| 2026.06.02 | ₩77,751 | ₩78,946 | ₩74,960 | ₩76,669 | -1.39% | 158.8만 |
|---|
| 2026.06.01 | ₩79,327 | ₩80,188 | ₩76,856 | ₩78,699 | -0.79% | 44만 |
|---|
| 2026.05.29 | ₩80,061 | ₩80,970 | ₩77,704 | ₩79,327 | -0.92% | 61.6만 |
|---|
| 2026.05.28 | ₩80,248 | ₩80,729 | ₩79,367 | ₩79,514 | -0.92% | 105.5만 |
|---|
| 2026.05.27 | ₩81,397 | ₩82,512 | ₩80,115 | ₩80,208 | -1.46% | 56.3만 |
|---|
| 2026.05.26 | ₩83,387 | ₩83,985 | ₩81,237 | ₩81,677 | -2.05% | 106.9만 |
|---|
| 2026.05.22 | ₩84,789 | ₩86,916 | ₩83,026 | ₩83,146 | -1.94% | 26만 |
|---|
| 2026.05.21 | ₩86,525 | ₩87,166 | ₩84,535 | ₩84,776 | -2.02% | 29.4만 |
|---|
| 2026.05.20 | ₩81,971 | ₩86,685 | ₩81,971 | ₩86,525 | +5.56% | 122.9만 |
|---|
| 2026.05.19 | ₩84,028 | ₩85,617 | ₩81,277 | ₩81,851 | -2.59% | 64.1만 |
|---|
| 2026.05.18 | ₩84,549 | ₩87,073 | ₩82,839 | ₩83,894 | -0.77% | 54.7만 |
|---|
| 2026.05.15 | ₩86,806 | ₩88,114 | ₩82,719 | ₩83,440 | -3.88% | 72.1만 |
|---|
| 2026.05.14 | ₩86,538 | ₩87,620 | ₩84,709 | ₩87,046 | +0.59% | 60.4만 |
|---|
| 2026.05.13 | ₩79,314 | ₩88,128 | ₩78,232 | ₩86,351 | +8.87% | 126.5만 |
|---|
| 2026.05.12 | ₩80,208 | ₩81,571 | ₩78,118 | ₩79,901 | -0.38% | 68.3만 |
|---|
| 2026.05.11 | ₩81,397 | ₩82,165 | ₩77,200 | ₩79,661 | -2.13% | 126.8만 |
|---|
| 2026.05.08 | ₩85,417 | ₩85,483 | ₩79,253 | ₩81,744 | -4.30% | 100.5만 |
|---|
| 2026.05.07 | ₩83,734 | ₩86,592 | ₩78,793 | ₩85,417 | +2.01% | 156.8만 |
|---|
| 2026.05.06 | ₩87,473 | ₩89,196 | ₩84,255 | ₩86,485 | -1.13% | 94만 |
|---|
| 2026.05.05 | ₩86,432 | ₩88,128 | ₩85,937 | ₩86,859 | +0.49% | 34.3만 |
|---|
| 2026.05.04 | ₩84,255 | ₩87,527 | ₩83,160 | ₩86,231 | +2.35% | 53.8만 |
|---|
| 2026.05.01 | ₩83,847 | ₩86,291 | ₩82,198 | ₩84,963 | +1.33% | 57.7만 |
|---|
| 2026.04.30 | ₩80,903 | ₩86,632 | ₩79,921 | ₩84,949 | +5.00% | 79.2만 |
|---|
| 2026.04.29 | ₩82,011 | ₩83,761 | ₩80,662 | ₩81,023 | -1.21% | 54.6만 |
|---|
| 2026.04.28 | ₩82,252 | ₩84,615 | ₩81,904 | ₩82,919 | +0.81% | 45.7만 |
|---|
| 2026.04.27 | ₩82,158 | ₩83,941 | ₩80,542 | ₩81,370 | -0.96% | 56.4만 |
|---|
| 2026.04.24 | ₩81,557 | ₩83,694 | ₩80,422 | ₩82,065 | +0.62% | 72.3만 |
|---|
| 2026.04.23 | ₩85,029 | ₩86,725 | ₩79,968 | ₩81,424 | -4.24% | 81.6만 |
|---|
| 2026.04.22 | ₩86,458 | ₩88,421 | ₩83,560 | ₩84,776 | -1.95% | 54.3만 |
|---|
| 2026.04.21 | ₩88,128 | ₩88,128 | ₩84,535 | ₩86,151 | -2.24% | 71.7만 |
|---|
| 2026.04.20 | ₩89,169 | ₩89,476 | ₩86,325 | ₩88,101 | -1.20% | 41.9만 |
|---|
| 2026.04.17 | ₩92,147 | ₩93,056 | ₩89,026 | ₩89,797 | -2.55% | 85.3만 |
|---|
| 2026.04.16 | ₩95,219 | ₩95,219 | ₩88,168 | ₩90,438 | -5.02% | 72.3만 |
|---|
| 2026.04.15 | ₩98,384 | ₩99,346 | ₩95,540 | ₩95,887 | -2.54% | 18.8만 |
|---|
| 2026.04.14 | ₩97,115 | ₩98,958 | ₩96,074 | ₩98,571 | +1.50% | 27.8만 |
|---|
| 2026.04.13 | ₩97,129 | ₩98,785 | ₩94,712 | ₩97,022 | -0.11% | 29.5만 |
|---|
| 2026.04.10 | ₩97,115 | ₩97,937 | ₩95,513 | ₩96,902 | -0.22% | 38.4만 |
|---|
| 2026.04.09 | ₩95,126 | ₩97,262 | ₩93,677 | ₩96,721 | +1.68% | 23.5만 |
|---|
| 2026.04.08 | ₩94,858 | ₩96,528 | ₩91,747 | ₩96,007 | +1.21% | 49.7만 |
|---|
| 2026.04.07 | ₩93,082 | ₩93,116 | ₩90,729 | ₩91,827 | -1.35% | 33.6만 |
|---|
| 2026.04.06 | ₩93,002 | ₩95,873 | ₩91,193 | ₩93,737 | +0.79% | 54.5만 |
|---|
| 2026.04.02 | ₩92,228 | ₩95,312 | ₩92,161 | ₩93,643 | +1.53% | 37.1만 |
|---|
| 2026.04.01 | ₩94,004 | ₩96,341 | ₩92,922 | ₩93,777 | -0.24% | 35.1만 |
|---|
| 2026.03.31 | ₩90,251 | ₩96,074 | ₩88,648 | ₩93,683 | +3.80% | 81.4만 |
|---|
| 2026.03.30 | ₩88,248 | ₩90,378 | ₩86,231 | ₩89,370 | +1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩89,490 | ₩91,967 | ₩88,261 | ₩88,475 | -1.13% | 35.3만 |
|---|
| 2026.03.26 | ₩88,568 | ₩91,840 | ₩88,074 | ₩89,744 | +1.33% | 69만 |
|---|
| 2026.03.25 | ₩85,937 | ₩90,491 | ₩85,937 | ₩89,423 | +4.06% | 41.5만 |
|---|
| 2026.03.24 | ₩85,190 | ₩88,408 | ₩82,145 | ₩84,335 | -1.00% | 35.7만 |
|---|
| 2026.03.23 | ₩88,235 | ₩89,890 | ₩84,856 | ₩85,644 | -2.94% | 80.8만 |
|---|
| 2026.03.20 | ₩89,143 | ₩89,650 | ₩85,243 | ₩86,151 | -3.36% | 57.9만 |
|---|
| 2026.03.19 | ₩90,505 | ₩90,505 | ₩88,455 | ₩89,143 | -1.51% | 46.4만 |
|---|
| 2026.03.18 | ₩93,202 | ₩93,670 | ₩90,879 | ₩91,132 | -2.22% | 50.7만 |
|---|
| 2026.03.17 | ₩91,587 | ₩93,950 | ₩90,792 | ₩93,202 | +1.76% | 41.8만 |
|---|
| 2026.03.16 | ₩91,493 | ₩93,456 | ₩89,543 | ₩92,014 | +0.57% | 42.5만 |
|---|
| 2026.03.13 | ₩91,026 | ₩92,274 | ₩90,144 | ₩90,759 | -0.29% | 29.6만 |
|---|
| 2026.03.12 | ₩91,520 | ₩92,989 | ₩90,051 | ₩91,039 | -0.53% | 38.7만 |
|---|
| 2026.03.11 | ₩96,207 | ₩96,341 | ₩91,409 | ₩93,323 | -3.00% | 69.7만 |
|---|
| 2026.03.10 | ₩99,172 | ₩100,427 | ₩96,181 | ₩97,516 | -1.67% | 86.1만 |
|---|
| 2026.03.09 | ₩97,316 | ₩99,853 | ₩96,621 | ₩99,479 | +2.22% | 47.6만 |
|---|
| 2026.03.06 | ₩98,745 | ₩100,240 | ₩95,793 | ₩97,837 | -0.92% | 75.7만 |
|---|
| 2026.03.05 | ₩101,496 | ₩102,163 | ₩99,366 | ₩100,027 | -1.45% | 31.9만 |
|---|
| 2026.03.04 | ₩102,390 | ₩104,434 | ₩101,302 | ₩101,763 | -0.61% | 26.5만 |
|---|
| 2026.03.03 | ₩103,098 | ₩103,098 | ₩99,960 | ₩102,230 | -0.84% | 41.9만 |
|---|
| 2026.03.02 | ₩98,304 | ₩103,831 | ₩97,596 | ₩103,405 | +5.19% | 54.5만 |
|---|
| 2026.02.27 | ₩101,162 | ₩102,724 | ₩98,905 | ₩100,855 | -0.30% | 44.6만 |
|---|
| 2026.02.26 | ₩97,636 | ₩101,689 | ₩96,119 | ₩101,322 | +3.78% | 50.2만 |
|---|
| 2026.02.25 | ₩100,114 | ₩101,990 | ₩95,019 | ₩97,022 | -3.09% | 104.4만 |
|---|
| 2026.02.24 | ₩99,559 | ₩106,838 | ₩98,598 | ₩100,174 | +0.62% | 192.5만 |
|---|
| 2026.02.23 | ₩87,807 | ₩94,057 | ₩87,807 | ₩92,935 | +5.84% | 139.7만 |
|---|
| 2026.02.20 | ₩87,220 | ₩89,243 | ₩84,255 | ₩88,956 | +1.99% | 91.9만 |
|---|
| 2026.02.19 | ₩83,961 | ₩87,954 | ₩81,490 | ₩87,527 | +4.25% | 84.2만 |
|---|
| 2026.02.18 | ₩83,600 | ₩86,071 | ₩81,303 | ₩84,495 | +1.07% | 68.7만 |
|---|
| 2026.02.17 | ₩81,464 | ₩85,296 | ₩81,330 | ₩83,841 | +2.92% | 49.9만 |
|---|
| 2026.02.13 | ₩85,270 | ₩85,524 | ₩80,849 | ₩81,170 | -4.81% | 55.7만 |
|---|
| 2026.02.12 | ₩87,941 | ₩88,675 | ₩82,999 | ₩84,468 | -3.95% | 51.8만 |
|---|
| 2026.02.11 | ₩88,154 | ₩88,916 | ₩84,629 | ₩87,326 | -0.94% | 38만 |
|---|
| 2026.02.10 | ₩87,340 | ₩88,969 | ₩86,251 | ₩88,021 | +0.78% | 36.2만 |
|---|
| 2026.02.09 | ₩86,619 | ₩90,411 | ₩84,989 | ₩87,473 | +0.99% | 66.5만 |
|---|
| 2026.02.06 | ₩83,534 | ₩86,525 | ₩83,293 | ₩86,298 | +3.31% | 80만 |
|---|
| 2026.02.05 | ₩85,043 | ₩86,912 | ₩82,358 | ₩82,786 | -2.65% | 60.5만 |
|---|
| 2026.02.04 | ₩89,236 | ₩89,276 | ₩82,939 | ₩84,816 | -4.95% | 55.9만 |
|---|
| 2026.02.03 | ₩88,301 | ₩90,077 | ₩87,540 | ₩89,290 | +1.12% | 65만 |
|---|
| 2026.02.02 | ₩86,258 | ₩89,316 | ₩85,897 | ₩88,048 | +2.07% | 54.1만 |
|---|
| 2026.01.30 | ₩87,727 | ₩88,662 | ₩83,761 | ₩86,191 | -1.75% | 44.7만 |
|---|
| 2026.01.29 | ₩85,497 | ₩90,812 | ₩85,497 | ₩87,754 | +2.64% | 47만 |
|---|
| 2026.01.28 | ₩90,812 | ₩90,919 | ₩85,550 | ₩85,710 | -5.62% | 50.6만 |
|---|
| 2026.01.27 | ₩90,745 | ₩92,815 | ₩89,557 | ₩91,012 | +0.29% | 32.9만 |
|---|
| 2026.01.26 | ₩90,732 | ₩92,722 | ₩90,024 | ₩90,732 | 0.00% | 44.7만 |
|---|
| 2026.01.23 | ₩94,885 | ₩96,287 | ₩91,079 | ₩91,293 | -3.79% | 38.9만 |
|---|
| 2026.01.22 | ₩95,206 | ₩98,584 | ₩94,645 | ₩94,858 | -0.36% | 47.4만 |
|---|
| 2026.01.21 | ₩94,578 | ₩95,967 | ₩93,496 | ₩95,045 | +0.49% | 53.3만 |
|---|
| 2026.01.20 | ₩94,872 | ₩96,675 | ₩92,762 | ₩94,725 | -0.15% | 73.4만 |
|---|
| 2026.01.16 | ₩98,304 | ₩98,898 | ₩94,805 | ₩95,005 | -3.36% | 117.5만 |
|---|
| 2026.01.15 | ₩100,801 | ₩101,616 | ₩97,249 | ₩98,357 | -2.42% | 49.5만 |
|---|
| 2026.01.14 | ₩101,055 | ₩101,792 | ₩98,805 | ₩100,467 | -0.58% | 29만 |
|---|
| 2026.01.13 | ₩100,614 | ₩101,456 | ₩99,279 | ₩101,135 | +0.52% | 34.6만 |
|---|
| 2026.01.12 | ₩102,818 | ₩102,818 | ₩99,573 | ₩100,868 | -1.90% | 49만 |
|---|
| 2026.01.09 | ₩105,502 | ₩106,884 | ₩102,317 | ₩102,658 | -2.70% | 45.2만 |
|---|
| 2026.01.08 | ₩104,367 | ₩108,160 | ₩104,367 | ₩104,447 | +0.08% | 44.7만 |
|---|
| 2026.01.07 | ₩107,185 | ₩108,974 | ₩102,711 | ₩104,274 | -2.72% | 73만 |
|---|
| 2026.01.06 | ₩106,717 | ₩109,923 | ₩105,235 | ₩106,677 | -0.04% | 43.4만 |
|---|
| 2026.01.05 | ₩107,011 | ₩108,882 | ₩101,950 | ₩106,504 | -0.47% | 67.7만 |
|---|
| 2026.01.02 | ₩108,681 | ₩112,073 | ₩106,056 | ₩107,866 | -0.75% | 95.9만 |
|---|
| 2025.12.31 | ₩109,482 | ₩112,099 | ₩109,322 | ₩109,348 | -0.12% | 99.5만 |
|---|
| 2025.12.30 | ₩108,814 | ₩111,205 | ₩106,624 | ₩109,949 | +1.04% | 152.7만 |
|---|
| 2025.12.29 | ₩109,014 | ₩110,230 | ₩107,783 | ₩109,468 | +0.42% | 51.3만 |
|---|
| 2025.12.26 | ₩110,283 | ₩111,619 | ₩108,260 | ₩109,215 | -0.97% | 46.8만 |
|---|
| 2025.12.24 | ₩109,696 | ₩112,273 | ₩109,362 | ₩110,190 | +0.45% | 37.3만 |
|---|
| 2025.12.23 | ₩108,240 | ₩112,046 | ₩108,240 | ₩109,682 | +1.33% | 192.4만 |
|---|
| 2025.12.22 | ₩107,879 | ₩110,991 | ₩107,799 | ₩109,482 | +1.49% | 49.9만 |
|---|
| 2025.12.19 | ₩103,619 | ₩108,948 | ₩103,619 | ₩108,707 | +4.91% | 82만 |
|---|
| 2025.12.18 | ₩104,527 | ₩105,756 | ₩103,011 | ₩103,472 | -1.01% | 56.8만 |
|---|
| 2025.12.17 | ₩104,728 | ₩106,530 | ₩103,673 | ₩103,859 | -0.83% | 79.5만 |
|---|
| 2025.12.16 | ₩106,971 | ₩108,273 | ₩103,746 | ₩104,541 | -2.27% | 54만 |
|---|
| 2025.12.15 | ₩109,014 | ₩111,210 | ₩107,118 | ₩107,479 | -1.41% | 63.5만 |
|---|
| 2025.12.12 | ₩109,949 | ₩111,291 | ₩107,519 | ₩108,640 | -1.19% | 45.3만 |
|---|
| 2025.12.11 | ₩108,974 | ₩110,430 | ₩107,839 | ₩109,108 | +0.12% | 38.8만 |
|---|
| 2025.12.10 | ₩106,277 | ₩109,108 | ₩104,300 | ₩108,600 | +2.19% | 72만 |
|---|
| 2025.12.09 | ₩111,058 | ₩113,849 | ₩106,116 | ₩106,237 | -4.34% | 55.2만 |
|---|
| 2025.12.08 | ₩110,430 | ₩111,886 | ₩108,841 | ₩109,816 | -0.56% | 46.4만 |
|---|
| 2025.12.05 | ₩109,482 | ₩109,816 | ₩107,706 | ₩109,201 | -0.26% | 25만 |
|---|
| 2025.12.04 | ₩109,375 | ₩110,717 | ₩107,025 | ₩109,282 | -0.09% | 30.4만 |
|---|
| 2025.12.03 | ₩106,691 | ₩109,482 | ₩105,929 | ₩109,348 | +2.49% | 49.5만 |
|---|
| 2025.12.02 | ₩106,824 | ₩109,455 | ₩104,627 | ₩106,090 | -0.69% | 39.4만 |
|---|
| 2025.12.01 | ₩106,397 | ₩107,652 | ₩103,419 | ₩106,798 | +0.38% | 39.6만 |
|---|
| 2025.11.28 | ₩106,838 | ₩108,165 | ₩106,437 | ₩106,784 | -0.05% | 12.1만 |
|---|
| 2025.11.26 | ₩105,382 | ₩108,280 | ₩103,512 | ₩107,505 | +2.01% | 32.4만 |
|---|
| 2025.11.25 | ₩110,764 | ₩111,472 | ₩104,167 | ₩105,342 | -4.90% | 74만 |
|---|
| 2025.11.24 | ₩106,838 | ₩109,949 | ₩106,464 | ₩109,655 | +2.64% | 38.7만 |
|---|
| 2025.11.21 | ₩102,724 | ₩106,673 | ₩98,638 | ₩106,384 | +3.56% | 43.3만 |
|---|
| 2025.11.20 | ₩105,288 | ₩110,069 | ₩102,764 | ₩102,804 | -2.36% | 40.9만 |
|---|
| 2025.11.19 | ₩102,471 | ₩104,220 | ₩101,596 | ₩102,978 | +0.50% | 35.5만 |
|---|
| 2025.11.18 | ₩98,918 | ₩105,182 | ₩97,623 | ₩102,791 | +3.92% | 60.4만 |
|---|
| 2025.11.17 | ₩97,609 | ₩101,683 | ₩97,222 | ₩99,052 | +1.48% | 41.1만 |
|---|
| 2025.11.14 | ₩96,020 | ₩98,685 | ₩94,605 | ₩97,382 | +1.42% | 25.4만 |
|---|
| 2025.11.13 | ₩99,426 | ₩100,407 | ₩96,661 | ₩96,862 | -2.58% | 35.5만 |
|---|
| 2025.11.12 | ₩101,509 | ₩101,997 | ₩99,065 | ₩99,907 | -1.58% | 33.2만 |
|---|
| 2025.11.11 | ₩97,262 | ₩101,082 | ₩96,782 | ₩101,015 | +3.86% | 35만 |
|---|
| 2025.11.10 | ₩91,293 | ₩98,197 | ₩91,293 | ₩97,209 | +6.48% | 48.8만 |
|---|
| 2025.11.07 | ₩90,558 | ₩92,481 | ₩88,048 | ₩91,146 | +0.65% | 58.5만 |
|---|
| 2025.11.06 | ₩91,814 | ₩91,827 | ₩88,849 | ₩90,932 | -0.96% | 36.8만 |
|---|
| 2025.11.05 | ₩91,480 | ₩96,087 | ₩90,131 | ₩91,079 | -0.44% | 95.8만 |
|---|
| 2025.11.04 | ₩90,572 | ₩95,680 | ₩90,478 | ₩95,486 | +5.43% | 82.5만 |
|---|
| 2025.11.03 | ₩91,827 | ₩93,697 | ₩90,144 | ₩93,202 | +1.50% | 46.1만 |
|---|
| 2025.10.31 | ₩91,774 | ₩94,605 | ₩91,740 | ₩91,894 | +0.13% | 52.4만 |
|---|
| 2025.10.30 | ₩90,278 | ₩93,576 | ₩89,476 | ₩92,094 | +2.01% | 45.6만 |
|---|
| 2025.10.29 | ₩90,612 | ₩92,581 | ₩88,548 | ₩90,171 | -0.49% | 40.4만 |
|---|
| 2025.10.28 | ₩90,478 | ₩91,226 | ₩89,343 | ₩90,224 | -0.28% | 26.9만 |
|---|
| 2025.10.27 | ₩88,221 | ₩91,680 | ₩88,128 | ₩91,032 | +3.19% | 31만 |
|---|
| 2025.10.24 | ₩92,081 | ₩92,321 | ₩87,206 | ₩88,221 | -4.19% | 72.7만 |
|---|
| 2025.10.23 | ₩91,747 | ₩92,415 | ₩89,356 | ₩91,239 | -0.55% | 36.5만 |
|---|
| 2025.10.22 | ₩93,870 | ₩94,077 | ₩89,370 | ₩91,747 | -2.26% | 76.8만 |
|---|
| 2025.10.21 | ₩94,378 | ₩95,466 | ₩93,496 | ₩94,578 | +0.21% | 41.1만 |
|---|
| 2025.10.20 | ₩98,811 | ₩99,960 | ₩94,778 | ₩95,072 | -3.78% | 67.6만 |
|---|
| 2025.10.17 | ₩98,584 | ₩99,913 | ₩97,209 | ₩97,396 | -1.21% | 54.3만 |
|---|
| 2025.10.16 | ₩101,015 | ₩102,577 | ₩100,080 | ₩100,120 | -0.89% | 48.5만 |
|---|
| 2025.10.15 | ₩93,496 | ₩100,174 | ₩91,880 | ₩100,093 | +7.06% | 72.2만 |
|---|
| 2025.10.14 | ₩94,151 | ₩94,992 | ₩92,174 | ₩93,256 | -0.95% | 38.7만 |
|---|
| 2025.10.13 | ₩93,483 | ₩95,019 | ₩88,729 | ₩93,937 | +0.49% | 55.9만 |
|---|
| 2025.10.10 | ₩93,750 | ₩94,378 | ₩90,505 | ₩93,670 | -0.09% | 55.4만 |
|---|