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 | ₩96,380 | ₩98,663 | ₩95,019 | ₩97,635 | +1.30% | 48.2만 |
| 2026.10.08 | ₩97,515 | ₩99,443 | ₩94,485 | ₩96,380 | -1.16% | 64.2만 |
| 2026.10.07 | ₩98,195 | ₩99,657 | ₩97,822 | ₩98,235 | +0.04% | 54.2만 |
| 2026.10.06 | ₩99,397 | ₩100,431 | ₩97,341 | ₩98,903 | -0.50% | 43.2만 |
| 2026.10.05 | ₩97,715 | ₩100,091 | ₩97,101 | ₩99,363 | +1.69% | 94만 |
| 2026.10.02 | ₩101,212 | ₩101,212 | ₩97,341 | ₩97,421 | -3.74% | 120.6만 |
| 2026.10.01 | ₩104,695 | ₩105,562 | ₩100,131 | ₩100,704 | -3.81% | 124.2만 |
| 2026.09.30 | ₩102,439 | ₩105,028 | ₩101,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,908 |
| +2.41% |
| 156.3만 |
| 2026.09.29 | ₩101,719 | ₩104,077 | ₩100,798 | ₩102,346 | +0.62% | 41.8만 |
|---|
| 2026.09.28 | ₩101,198 | ₩102,519 | ₩99,637 | ₩102,506 | +1.29% | 131만 |
|---|
| 2026.09.25 | ₩101,131 | ₩101,652 | ₩98,556 | ₩101,011 | -0.12% | 72.1만 |
|---|
| 2026.09.24 | ₩100,531 | ₩103,974 | ₩99,343 | ₩101,372 | +0.84% | 59.9만 |
|---|
| 2026.09.23 | ₩103,000 | ₩103,568 | ₩99,023 | ₩99,143 | -3.74% | 67.4만 |
|---|
| 2026.09.22 | ₩103,574 | ₩104,886 | ₩101,438 | ₩102,866 | -0.68% | 51.7만 |
|---|
| 2026.09.21 | ₩104,214 | ₩104,855 | ₩101,946 | ₩103,373 | -0.81% | 48.7만 |
|---|
| 2026.09.18 | ₩104,988 | ₩105,562 | ₩103,200 | ₩104,214 | -0.74% | 71.1만 |
|---|
| 2026.09.17 | ₩104,828 | ₩106,470 | ₩103,147 | ₩105,469 | +0.61% | 47.5만 |
|---|
| 2026.09.16 | ₩104,601 | ₩106,430 | ₩102,866 | ₩103,614 | -0.94% | 65.9만 |
|---|
| 2026.09.15 | ₩106,777 | ₩106,777 | ₩103,787 | ₩104,401 | -2.22% | 62.3만 |
|---|
| 2026.09.14 | ₩106,349 | ₩107,077 | ₩104,628 | ₩106,696 | +0.33% | 69만 |
|---|
| 2026.09.11 | ₩109,793 | ₩111,067 | ₩105,662 | ₩105,842 | -3.60% | 49.1만 |
|---|
| 2026.09.10 | ₩107,954 | ₩111,221 | ₩107,844 | ₩108,258 | +0.28% | 40.3만 |
|---|
| 2026.09.09 | ₩115,184 | ₩116,519 | ₩110,326 | ₩110,460 | -4.10% | 56.5만 |
|---|
| 2026.09.08 | ₩119,668 | ₩121,110 | ₩116,118 | ₩116,399 | -2.73% | 181.9만 |
|---|
| 2026.09.04 | ₩110,366 | ₩122,150 | ₩108,191 | ₩121,150 | +9.77% | 159.6만 |
|---|
| 2026.09.03 | ₩110,447 | ₩112,769 | ₩109,359 | ₩111,040 | +0.54% | 73.4만 |
|---|
| 2026.09.02 | ₩99,597 | ₩110,727 | ₩98,896 | ₩110,447 | +10.89% | 190만 |
|---|
| 2026.09.01 | ₩98,569 | ₩100,197 | ₩98,109 | ₩98,823 | +0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩95,380 | ₩100,004 | ₩94,365 | ₩99,076 | +3.88% | 71.2만 |
|---|
| 2026.08.28 | ₩95,006 | ₩96,127 | ₩94,392 | ₩95,767 | +0.80% | 61.6만 |
|---|
| 2026.08.27 | ₩93,511 | ₩96,280 | ₩92,704 | ₩95,980 | +2.64% | 87.6만 |
|---|
| 2026.08.26 | ₩94,886 | ₩94,953 | ₩93,111 | ₩94,285 | -0.63% | 61.2만 |
|---|
| 2026.08.25 | ₩96,821 | ₩98,756 | ₩94,819 | ₩95,353 | -1.52% | 53.8만 |
|---|
| 2026.08.24 | ₩97,261 | ₩97,528 | ₩95,773 | ₩97,168 | -0.10% | 41.4만 |
|---|
| 2026.08.21 | ₩95,713 | ₩97,602 | ₩95,099 | ₩97,021 | +1.37% | 63.6만 |
|---|
| 2026.08.20 | ₩97,168 | ₩97,982 | ₩93,549 | ₩95,406 | -1.81% | 53.8만 |
|---|
| 2026.08.19 | ₩96,087 | ₩98,102 | ₩95,246 | ₩98,009 | +2.00% | 75.8만 |
|---|
| 2026.08.18 | ₩94,392 | ₩95,420 | ₩92,971 | ₩94,792 | +0.42% | 62.9만 |
|---|
| 2026.08.17 | ₩91,856 | ₩94,459 | ₩91,696 | ₩94,239 | +2.59% | 54.1만 |
|---|
| 2026.08.14 | ₩91,843 | ₩93,017 | ₩90,228 | ₩92,350 | +0.55% | 44.8만 |
|---|
| 2026.08.13 | ₩94,379 | ₩95,213 | ₩90,829 | ₩91,923 | -2.60% | 63.2만 |
|---|
| 2026.08.12 | ₩93,271 | ₩94,058 | ₩91,196 | ₩93,438 | +0.18% | 101.7만 |
|---|
| 2026.08.11 | ₩90,135 | ₩92,964 | ₩88,533 | ₩92,697 | +2.84% | 74.1만 |
|---|
| 2026.08.10 | ₩86,465 | ₩90,562 | ₩83,876 | ₩90,428 | +4.58% | 94.8만 |
|---|
| 2026.08.07 | ₩87,186 | ₩90,749 | ₩85,077 | ₩86,465 | -0.83% | 98.3만 |
|---|
| 2026.08.06 | ₩76,910 | ₩88,400 | ₩76,910 | ₩87,186 | +13.36% | 164.9만 |
|---|
| 2026.08.05 | ₩82,768 | ₩82,768 | ₩80,233 | ₩81,794 | -1.18% | 35.5만 |
|---|
| 2026.08.04 | ₩82,301 | ₩82,988 | ₩80,513 | ₩81,554 | -0.91% | 54.2만 |
|---|
| 2026.08.03 | ₩78,838 | ₩84,076 | ₩78,364 | ₩81,834 | +3.80% | 83.1만 |
|---|
| 2026.07.31 | ₩78,538 | ₩79,178 | ₩76,496 | ₩78,791 | +0.32% | 63.7만 |
|---|
| 2026.07.30 | ₩77,243 | ₩79,739 | ₩76,189 | ₩79,459 | +2.87% | 69.9만 |
|---|
| 2026.07.29 | ₩78,418 | ₩79,272 | ₩76,509 | ₩78,097 | -0.41% | 68만 |
|---|
| 2026.07.28 | ₩81,394 | ₩81,894 | ₩78,297 | ₩78,671 | -3.34% | 51만 |
|---|
| 2026.07.27 | ₩78,391 | ₩81,687 | ₩78,391 | ₩80,233 | +2.35% | 72.5만 |
|---|
| 2026.07.24 | ₩78,351 | ₩78,811 | ₩76,789 | ₩78,284 | -0.09% | 44.7만 |
|---|
| 2026.07.23 | ₩75,361 | ₩78,184 | ₩75,241 | ₩78,177 | +3.74% | 108.9만 |
|---|
| 2026.07.22 | ₩76,402 | ₩78,444 | ₩75,148 | ₩76,843 | +0.58% | 128.3만 |
|---|
| 2026.07.21 | ₩73,720 | ₩77,123 | ₩73,720 | ₩76,416 | +3.66% | 104.3만 |
|---|
| 2026.07.20 | ₩79,178 | ₩80,653 | ₩74,868 | ₩75,068 | -5.19% | 152.1만 |
|---|
| 2026.07.17 | ₩76,576 | ₩80,006 | ₩76,576 | ₩79,872 | +4.30% | 97.1만 |
|---|
| 2026.07.16 | ₩78,191 | ₩79,779 | ₩76,313 | ₩76,990 | -1.54% | 152.1만 |
|---|
| 2026.07.15 | ₩74,534 | ₩76,883 | ₩71,918 | ₩76,736 | +2.95% | 146.7만 |
|---|
| 2026.07.14 | ₩76,936 | ₩79,085 | ₩74,107 | ₩74,881 | -2.67% | 208만 |
|---|
| 2026.07.13 | ₩77,737 | ₩80,337 | ₩76,015 | ₩79,152 | +1.82% | 111.3만 |
|---|
| 2026.07.10 | ₩85,064 | ₩85,197 | ₩76,749 | ₩77,590 | -8.79% | 236.7만 |
|---|
| 2026.07.09 | ₩89,468 | ₩91,040 | ₩82,354 | ₩85,597 | -4.33% | 216.9만 |
|---|
| 2026.07.08 | ₩93,671 | ₩94,332 | ₩90,188 | ₩90,388 | -3.50% | 133.1만 |
|---|
| 2026.07.07 | ₩91,256 | ₩96,754 | ₩90,483 | ₩94,152 | +3.17% | 168.5만 |
|---|
| 2026.07.06 | ₩87,172 | ₩89,534 | ₩86,078 | ₩89,481 | +2.65% | 145.9만 |
|---|
| 2026.07.02 | ₩80,673 | ₩88,333 | ₩80,613 | ₩87,332 | +8.25% | 178.6만 |
|---|
| 2026.07.01 | ₩85,290 | ₩87,839 | ₩75,415 | ₩81,260 | -4.73% | 298.1만 |
|---|
| 2026.06.30 | ₩82,675 | ₩85,704 | ₩81,047 | ₩83,996 | +1.60% | 144.8만 |
|---|
| 2026.06.29 | ₩83,903 | ₩84,136 | ₩80,993 | ₩81,754 | -2.56% | 98만 |
|---|
| 2026.06.26 | ₩86,265 | ₩88,747 | ₩81,033 | ₩83,969 | -2.66% | 202.5만 |
|---|
| 2026.06.25 | ₩89,041 | ₩90,589 | ₩85,477 | ₩85,864 | -3.57% | 51.1만 |
|---|
| 2026.06.24 | ₩88,613 | ₩92,724 | ₩88,613 | ₩89,561 | +1.07% | 91만 |
|---|
| 2026.06.23 | ₩85,250 | ₩89,414 | ₩85,157 | ₩88,307 | +3.58% | 129만 |
|---|
| 2026.06.22 | ₩84,530 | ₩85,691 | ₩83,422 | ₩84,823 | +0.35% | 78.9만 |
|---|
| 2026.06.18 | ₩84,583 | ₩85,731 | ₩83,235 | ₩84,290 | -0.35% | 40.2만 |
|---|
| 2026.06.17 | ₩81,140 | ₩84,129 | ₩80,753 | ₩83,475 | +2.88% | 46.2만 |
|---|
| 2026.06.16 | ₩82,915 | ₩83,536 | ₩80,179 | ₩81,140 | -2.14% | 71.9만 |
|---|
| 2026.06.15 | ₩82,848 | ₩84,717 | ₩82,101 | ₩82,541 | -0.37% | 50.2만 |
|---|
| 2026.06.12 | ₩83,676 | ₩84,890 | ₩82,354 | ₩82,675 | -1.20% | 26.7만 |
|---|
| 2026.06.11 | ₩81,807 | ₩86,198 | ₩80,953 | ₩83,556 | +2.14% | 40만 |
|---|
| 2026.06.10 | ₩82,141 | ₩85,371 | ₩81,701 | ₩81,767 | -0.45% | 32만 |
|---|
| 2026.06.09 | ₩80,419 | ₩83,596 | ₩80,419 | ₩82,141 | +2.14% | 61.6만 |
|---|
| 2026.06.08 | ₩79,312 | ₩81,741 | ₩78,057 | ₩79,592 | +0.35% | 44.3만 |
|---|
| 2026.06.05 | ₩81,220 | ₩83,409 | ₩78,471 | ₩79,112 | -2.60% | 37만 |
|---|
| 2026.06.04 | ₩78,671 | ₩82,515 | ₩78,671 | ₩80,526 | +2.36% | 43.3만 |
|---|
| 2026.06.03 | ₩76,896 | ₩78,491 | ₩74,734 | ₩78,418 | +1.98% | 83.4만 |
|---|
| 2026.06.02 | ₩77,697 | ₩78,891 | ₩74,908 | ₩76,616 | -1.39% | 158.8만 |
|---|
| 2026.06.01 | ₩79,272 | ₩80,132 | ₩76,803 | ₩78,644 | -0.79% | 44만 |
|---|
| 2026.05.29 | ₩80,006 | ₩80,913 | ₩77,650 | ₩79,272 | -0.92% | 61.6만 |
|---|
| 2026.05.28 | ₩80,193 | ₩80,673 | ₩79,312 | ₩79,459 | -0.92% | 105.5만 |
|---|
| 2026.05.27 | ₩81,340 | ₩82,455 | ₩80,059 | ₩80,152 | -1.46% | 56.3만 |
|---|
| 2026.05.26 | ₩83,329 | ₩83,927 | ₩81,180 | ₩81,620 | -2.05% | 106.9만 |
|---|
| 2026.05.22 | ₩84,730 | ₩86,856 | ₩82,968 | ₩83,088 | -1.94% | 26만 |
|---|
| 2026.05.21 | ₩86,465 | ₩87,105 | ₩84,476 | ₩84,717 | -2.02% | 29.4만 |
|---|
| 2026.05.20 | ₩81,914 | ₩86,625 | ₩81,914 | ₩86,465 | +5.56% | 122.9만 |
|---|
| 2026.05.19 | ₩83,969 | ₩85,557 | ₩81,220 | ₩81,794 | -2.59% | 64.1만 |
|---|
| 2026.05.18 | ₩84,490 | ₩87,012 | ₩82,782 | ₩83,836 | -0.77% | 54.7만 |
|---|
| 2026.05.15 | ₩86,745 | ₩88,053 | ₩82,661 | ₩83,382 | -3.88% | 72.1만 |
|---|
| 2026.05.14 | ₩86,478 | ₩87,559 | ₩84,650 | ₩86,985 | +0.59% | 60.4만 |
|---|
| 2026.05.13 | ₩79,258 | ₩88,066 | ₩78,177 | ₩86,291 | +8.87% | 126.5만 |
|---|
| 2026.05.12 | ₩80,152 | ₩81,514 | ₩78,064 | ₩79,846 | -0.38% | 68.3만 |
|---|
| 2026.05.11 | ₩81,340 | ₩82,108 | ₩77,146 | ₩79,605 | -2.13% | 126.8만 |
|---|
| 2026.05.08 | ₩85,357 | ₩85,424 | ₩79,198 | ₩81,687 | -4.30% | 100.5만 |
|---|
| 2026.05.07 | ₩83,676 | ₩86,532 | ₩78,738 | ₩85,357 | +2.01% | 156.8만 |
|---|
| 2026.05.06 | ₩87,412 | ₩89,134 | ₩84,196 | ₩86,425 | -1.13% | 94만 |
|---|
| 2026.05.05 | ₩86,371 | ₩88,066 | ₩85,878 | ₩86,798 | +0.49% | 34.3만 |
|---|
| 2026.05.04 | ₩84,196 | ₩87,466 | ₩83,102 | ₩86,171 | +2.35% | 53.8만 |
|---|
| 2026.05.01 | ₩83,789 | ₩86,231 | ₩82,141 | ₩84,903 | +1.33% | 57.7만 |
|---|
| 2026.04.30 | ₩80,846 | ₩86,572 | ₩79,866 | ₩84,890 | +5.00% | 79.2만 |
|---|
| 2026.04.29 | ₩81,954 | ₩83,702 | ₩80,606 | ₩80,967 | -1.21% | 54.6만 |
|---|
| 2026.04.28 | ₩82,194 | ₩84,556 | ₩81,847 | ₩82,862 | +0.81% | 45.7만 |
|---|
| 2026.04.27 | ₩82,101 | ₩83,883 | ₩80,486 | ₩81,314 | -0.96% | 56.4만 |
|---|
| 2026.04.24 | ₩81,500 | ₩83,636 | ₩80,366 | ₩82,007 | +0.62% | 72.3만 |
|---|
| 2026.04.23 | ₩84,970 | ₩86,665 | ₩79,912 | ₩81,367 | -4.24% | 81.6만 |
|---|
| 2026.04.22 | ₩86,398 | ₩88,360 | ₩83,502 | ₩84,717 | -1.95% | 54.3만 |
|---|
| 2026.04.21 | ₩88,066 | ₩88,066 | ₩84,476 | ₩86,091 | -2.24% | 71.7만 |
|---|
| 2026.04.20 | ₩89,107 | ₩89,414 | ₩86,265 | ₩88,040 | -1.20% | 41.9만 |
|---|
| 2026.04.17 | ₩92,083 | ₩92,991 | ₩88,964 | ₩89,734 | -2.55% | 85.3만 |
|---|
| 2026.04.16 | ₩95,153 | ₩95,153 | ₩88,106 | ₩90,375 | -5.02% | 72.3만 |
|---|
| 2026.04.15 | ₩98,316 | ₩99,276 | ₩95,473 | ₩95,820 | -2.54% | 18.8만 |
|---|
| 2026.04.14 | ₩97,048 | ₩98,889 | ₩96,007 | ₩98,502 | +1.50% | 27.8만 |
|---|
| 2026.04.13 | ₩97,061 | ₩98,716 | ₩94,646 | ₩96,954 | -0.11% | 29.5만 |
|---|
| 2026.04.10 | ₩97,048 | ₩97,868 | ₩95,446 | ₩96,834 | -0.22% | 38.4만 |
|---|
| 2026.04.09 | ₩95,059 | ₩97,195 | ₩93,611 | ₩96,654 | +1.68% | 23.5만 |
|---|
| 2026.04.08 | ₩94,792 | ₩96,461 | ₩91,683 | ₩95,940 | +1.21% | 49.7만 |
|---|
| 2026.04.07 | ₩93,017 | ₩93,051 | ₩90,666 | ₩91,763 | -1.35% | 33.6만 |
|---|
| 2026.04.06 | ₩92,937 | ₩95,807 | ₩91,129 | ₩93,671 | +0.79% | 54.5만 |
|---|
| 2026.04.02 | ₩92,163 | ₩95,246 | ₩92,097 | ₩93,578 | +1.53% | 37.1만 |
|---|
| 2026.04.01 | ₩93,938 | ₩96,274 | ₩92,857 | ₩93,711 | -0.24% | 35.1만 |
|---|
| 2026.03.31 | ₩90,188 | ₩96,007 | ₩88,587 | ₩93,618 | +3.80% | 81.4만 |
|---|
| 2026.03.30 | ₩88,186 | ₩90,315 | ₩86,171 | ₩89,307 | +1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩89,428 | ₩91,903 | ₩88,200 | ₩88,413 | -1.13% | 35.3만 |
|---|
| 2026.03.26 | ₩88,507 | ₩91,776 | ₩88,013 | ₩89,681 | +1.33% | 69만 |
|---|
| 2026.03.25 | ₩85,878 | ₩90,428 | ₩85,878 | ₩89,361 | +4.06% | 41.5만 |
|---|
| 2026.03.24 | ₩85,130 | ₩88,347 | ₩82,088 | ₩84,276 | -1.00% | 35.7만 |
|---|
| 2026.03.23 | ₩88,173 | ₩89,828 | ₩84,797 | ₩85,584 | -2.94% | 80.8만 |
|---|
| 2026.03.20 | ₩89,081 | ₩89,588 | ₩85,184 | ₩86,091 | -3.36% | 57.9만 |
|---|
| 2026.03.19 | ₩90,442 | ₩90,442 | ₩88,393 | ₩89,081 | -1.51% | 46.4만 |
|---|
| 2026.03.18 | ₩93,138 | ₩93,605 | ₩90,815 | ₩91,069 | -2.22% | 50.7만 |
|---|
| 2026.03.17 | ₩91,523 | ₩93,885 | ₩90,729 | ₩93,138 | +1.76% | 41.8만 |
|---|
| 2026.03.16 | ₩91,429 | ₩93,391 | ₩89,481 | ₩91,950 | +0.57% | 42.5만 |
|---|
| 2026.03.13 | ₩90,962 | ₩92,210 | ₩90,081 | ₩90,695 | -0.29% | 29.6만 |
|---|
| 2026.03.12 | ₩91,456 | ₩92,924 | ₩89,988 | ₩90,976 | -0.53% | 38.7만 |
|---|
| 2026.03.11 | ₩96,140 | ₩96,274 | ₩91,345 | ₩93,258 | -3.00% | 69.7만 |
|---|
| 2026.03.10 | ₩99,103 | ₩100,357 | ₩96,114 | ₩97,448 | -1.67% | 86.1만 |
|---|
| 2026.03.09 | ₩97,248 | ₩99,784 | ₩96,554 | ₩99,410 | +2.22% | 47.6만 |
|---|
| 2026.03.06 | ₩98,676 | ₩100,171 | ₩95,727 | ₩97,768 | -0.92% | 75.7만 |
|---|
| 2026.03.05 | ₩101,425 | ₩102,092 | ₩99,296 | ₩99,957 | -1.45% | 31.9만 |
|---|
| 2026.03.04 | ₩102,319 | ₩104,361 | ₩101,232 | ₩101,692 | -0.61% | 26.5만 |
|---|
| 2026.03.03 | ₩103,026 | ₩103,026 | ₩99,890 | ₩102,159 | -0.84% | 41.9만 |
|---|
| 2026.03.02 | ₩98,235 | ₩103,759 | ₩97,528 | ₩103,333 | +5.19% | 54.5만 |
|---|
| 2026.02.27 | ₩101,091 | ₩102,653 | ₩98,836 | ₩100,784 | -0.30% | 44.6만 |
|---|
| 2026.02.26 | ₩97,568 | ₩101,619 | ₩96,052 | ₩101,252 | +3.78% | 50.2만 |
|---|
| 2026.02.25 | ₩100,044 | ₩101,919 | ₩94,953 | ₩96,954 | -3.09% | 104.4만 |
|---|
| 2026.02.24 | ₩99,490 | ₩106,763 | ₩98,529 | ₩100,104 | +0.62% | 192.5만 |
|---|
| 2026.02.23 | ₩87,746 | ₩93,992 | ₩87,746 | ₩92,871 | +5.84% | 139.7만 |
|---|
| 2026.02.20 | ₩87,159 | ₩89,181 | ₩84,196 | ₩88,894 | +1.99% | 91.9만 |
|---|
| 2026.02.19 | ₩83,903 | ₩87,893 | ₩81,434 | ₩87,466 | +4.25% | 84.2만 |
|---|
| 2026.02.18 | ₩83,542 | ₩86,011 | ₩81,247 | ₩84,436 | +1.07% | 68.7만 |
|---|
| 2026.02.17 | ₩81,407 | ₩85,237 | ₩81,273 | ₩83,782 | +2.92% | 49.9만 |
|---|
| 2026.02.13 | ₩85,210 | ₩85,464 | ₩80,793 | ₩81,113 | -4.81% | 55.7만 |
|---|
| 2026.02.12 | ₩87,879 | ₩88,613 | ₩82,942 | ₩84,410 | -3.95% | 51.8만 |
|---|
| 2026.02.11 | ₩88,093 | ₩88,854 | ₩84,570 | ₩87,266 | -0.94% | 38만 |
|---|
| 2026.02.10 | ₩87,279 | ₩88,907 | ₩86,191 | ₩87,960 | +0.78% | 36.2만 |
|---|
| 2026.02.09 | ₩86,558 | ₩90,348 | ₩84,930 | ₩87,412 | +0.99% | 66.5만 |
|---|
| 2026.02.06 | ₩83,475 | ₩86,465 | ₩83,235 | ₩86,238 | +3.31% | 80만 |
|---|
| 2026.02.05 | ₩84,984 | ₩86,852 | ₩82,301 | ₩82,728 | -2.65% | 60.5만 |
|---|
| 2026.02.04 | ₩89,174 | ₩89,214 | ₩82,882 | ₩84,757 | -4.95% | 55.9만 |
|---|
| 2026.02.03 | ₩88,240 | ₩90,015 | ₩87,479 | ₩89,227 | +1.12% | 65만 |
|---|
| 2026.02.02 | ₩86,198 | ₩89,254 | ₩85,838 | ₩87,986 | +2.07% | 54.1만 |
|---|
| 2026.01.30 | ₩87,666 | ₩88,600 | ₩83,702 | ₩86,131 | -1.75% | 44.7만 |
|---|
| 2026.01.29 | ₩85,437 | ₩90,749 | ₩85,437 | ₩87,693 | +2.64% | 47만 |
|---|
| 2026.01.28 | ₩90,749 | ₩90,855 | ₩85,491 | ₩85,651 | -5.62% | 50.6만 |
|---|
| 2026.01.27 | ₩90,682 | ₩92,751 | ₩89,494 | ₩90,949 | +0.29% | 32.9만 |
|---|
| 2026.01.26 | ₩90,669 | ₩92,657 | ₩89,961 | ₩90,669 | 0.00% | 44.7만 |
|---|
| 2026.01.23 | ₩94,819 | ₩96,220 | ₩91,016 | ₩91,229 | -3.79% | 38.9만 |
|---|
| 2026.01.22 | ₩95,139 | ₩98,516 | ₩94,579 | ₩94,792 | -0.36% | 47.4만 |
|---|
| 2026.01.21 | ₩94,512 | ₩95,900 | ₩93,431 | ₩94,979 | +0.49% | 53.3만 |
|---|
| 2026.01.20 | ₩94,806 | ₩96,607 | ₩92,697 | ₩94,659 | -0.15% | 73.4만 |
|---|
| 2026.01.16 | ₩98,235 | ₩98,829 | ₩94,739 | ₩94,939 | -3.36% | 117.5만 |
|---|
| 2026.01.15 | ₩100,731 | ₩101,545 | ₩97,181 | ₩98,289 | -2.42% | 49.5만 |
|---|
| 2026.01.14 | ₩100,985 | ₩101,721 | ₩98,736 | ₩100,397 | -0.58% | 29만 |
|---|
| 2026.01.13 | ₩100,544 | ₩101,385 | ₩99,210 | ₩101,065 | +0.52% | 34.6만 |
|---|
| 2026.01.12 | ₩102,746 | ₩102,746 | ₩99,503 | ₩100,798 | -1.90% | 49만 |
|---|
| 2026.01.09 | ₩105,429 | ₩106,810 | ₩102,246 | ₩102,586 | -2.70% | 45.2만 |
|---|
| 2026.01.08 | ₩104,294 | ₩108,084 | ₩104,294 | ₩104,374 | +0.08% | 44.7만 |
|---|
| 2026.01.07 | ₩107,110 | ₩108,898 | ₩102,639 | ₩104,201 | -2.72% | 73만 |
|---|
| 2026.01.06 | ₩106,643 | ₩109,846 | ₩105,162 | ₩106,603 | -0.04% | 43.4만 |
|---|
| 2026.01.05 | ₩106,937 | ₩108,806 | ₩101,879 | ₩106,430 | -0.47% | 67.7만 |
|---|
| 2026.01.02 | ₩108,605 | ₩111,995 | ₩105,982 | ₩107,791 | -0.75% | 95.9만 |
|---|
| 2025.12.31 | ₩109,406 | ₩112,021 | ₩109,245 | ₩109,272 | -0.12% | 99.5만 |
|---|
| 2025.12.30 | ₩108,738 | ₩111,127 | ₩106,550 | ₩109,873 | +1.04% | 152.7만 |
|---|
| 2025.12.29 | ₩108,938 | ₩110,153 | ₩107,708 | ₩109,392 | +0.42% | 51.3만 |
|---|
| 2025.12.26 | ₩110,206 | ₩111,541 | ₩108,184 | ₩109,139 | -0.97% | 46.8만 |
|---|
| 2025.12.24 | ₩109,619 | ₩112,195 | ₩109,285 | ₩110,113 | +0.45% | 37.3만 |
|---|
| 2025.12.23 | ₩108,164 | ₩111,968 | ₩108,164 | ₩109,606 | +1.33% | 192.4만 |
|---|
| 2025.12.22 | ₩107,804 | ₩110,914 | ₩107,724 | ₩109,406 | +1.49% | 49.9만 |
|---|
| 2025.12.19 | ₩103,547 | ₩108,872 | ₩103,547 | ₩108,632 | +4.91% | 82만 |
|---|
| 2025.12.18 | ₩104,454 | ₩105,682 | ₩102,940 | ₩103,400 | -1.01% | 56.8만 |
|---|
| 2025.12.17 | ₩104,655 | ₩106,456 | ₩103,600 | ₩103,787 | -0.83% | 79.5만 |
|---|
| 2025.12.16 | ₩106,897 | ₩108,198 | ₩103,674 | ₩104,468 | -2.27% | 54만 |
|---|
| 2025.12.15 | ₩108,938 | ₩111,132 | ₩107,043 | ₩107,404 | -1.41% | 63.5만 |
|---|
| 2025.12.12 | ₩109,873 | ₩111,214 | ₩107,444 | ₩108,565 | -1.19% | 45.3만 |
|---|
| 2025.12.11 | ₩108,898 | ₩110,353 | ₩107,764 | ₩109,032 | +0.12% | 38.8만 |
|---|
| 2025.12.10 | ₩106,203 | ₩109,032 | ₩104,228 | ₩108,525 | +2.19% | 72만 |
|---|
| 2025.12.09 | ₩110,980 | ₩113,770 | ₩106,043 | ₩106,163 | -4.34% | 55.2만 |
|---|
| 2025.12.08 | ₩110,353 | ₩111,808 | ₩108,765 | ₩109,739 | -0.56% | 46.4만 |
|---|
| 2025.12.05 | ₩109,406 | ₩109,739 | ₩107,631 | ₩109,125 | -0.26% | 25만 |
|---|
| 2025.12.04 | ₩109,299 | ₩110,640 | ₩106,950 | ₩109,205 | -0.09% | 30.4만 |
|---|
| 2025.12.03 | ₩106,616 | ₩109,406 | ₩105,856 | ₩109,272 | +2.49% | 49.5만 |
|---|
| 2025.12.02 | ₩106,750 | ₩109,379 | ₩104,555 | ₩106,016 | -0.69% | 39.4만 |
|---|
| 2025.12.01 | ₩106,323 | ₩107,577 | ₩103,347 | ₩106,723 | +0.38% | 39.6만 |
|---|
| 2025.11.28 | ₩106,763 | ₩108,090 | ₩106,363 | ₩106,710 | -0.05% | 12.1만 |
|---|
| 2025.11.26 | ₩105,309 | ₩108,205 | ₩103,440 | ₩107,430 | +2.01% | 32.4만 |
|---|
| 2025.11.25 | ₩110,687 | ₩111,394 | ₩104,094 | ₩105,269 | -4.90% | 74만 |
|---|
| 2025.11.24 | ₩106,763 | ₩109,873 | ₩106,390 | ₩109,579 | +2.64% | 38.7만 |
|---|
| 2025.11.21 | ₩102,653 | ₩106,599 | ₩98,569 | ₩106,309 | +3.56% | 43.3만 |
|---|
| 2025.11.20 | ₩105,215 | ₩109,993 | ₩102,693 | ₩102,733 | -2.36% | 40.9만 |
|---|
| 2025.11.19 | ₩102,399 | ₩104,148 | ₩101,525 | ₩102,906 | +0.50% | 35.5만 |
|---|
| 2025.11.18 | ₩98,849 | ₩105,108 | ₩97,555 | ₩102,720 | +3.92% | 60.4만 |
|---|
| 2025.11.17 | ₩97,542 | ₩101,612 | ₩97,155 | ₩98,983 | +1.48% | 41.1만 |
|---|
| 2025.11.14 | ₩95,953 | ₩98,616 | ₩94,539 | ₩97,315 | +1.42% | 25.4만 |
|---|
| 2025.11.13 | ₩99,356 | ₩100,337 | ₩96,594 | ₩96,794 | -2.58% | 35.5만 |
|---|
| 2025.11.12 | ₩101,438 | ₩101,925 | ₩98,996 | ₩99,837 | -1.58% | 33.2만 |
|---|
| 2025.11.11 | ₩97,195 | ₩101,011 | ₩96,714 | ₩100,945 | +3.86% | 35만 |
|---|
| 2025.11.10 | ₩91,229 | ₩98,129 | ₩91,229 | ₩97,141 | +6.48% | 48.8만 |
|---|
| 2025.11.07 | ₩90,495 | ₩92,417 | ₩87,986 | ₩91,082 | +0.65% | 58.5만 |
|---|
| 2025.11.06 | ₩91,750 | ₩91,763 | ₩88,787 | ₩90,869 | -0.96% | 36.8만 |
|---|
| 2025.11.05 | ₩91,416 | ₩96,020 | ₩90,068 | ₩91,016 | -0.44% | 95.8만 |
|---|
| 2025.11.04 | ₩90,509 | ₩95,613 | ₩90,415 | ₩95,420 | +5.43% | 82.5만 |
|---|
| 2025.11.03 | ₩91,763 | ₩93,631 | ₩90,081 | ₩93,138 | +1.50% | 46.1만 |
|---|
| 2025.10.31 | ₩91,710 | ₩94,539 | ₩91,676 | ₩91,830 | +0.13% | 52.4만 |
|---|
| 2025.10.30 | ₩90,215 | ₩93,511 | ₩89,414 | ₩92,030 | +2.01% | 45.6만 |
|---|
| 2025.10.29 | ₩90,549 | ₩92,517 | ₩88,487 | ₩90,108 | -0.49% | 40.4만 |
|---|
| 2025.10.28 | ₩90,415 | ₩91,162 | ₩89,281 | ₩90,162 | -0.28% | 26.9만 |
|---|
| 2025.10.27 | ₩88,160 | ₩91,616 | ₩88,066 | ₩90,969 | +3.19% | 31만 |
|---|
| 2025.10.24 | ₩92,017 | ₩92,257 | ₩87,145 | ₩88,160 | -4.19% | 72.7만 |
|---|
| 2025.10.23 | ₩91,683 | ₩92,350 | ₩89,294 | ₩91,176 | -0.55% | 36.5만 |
|---|
| 2025.10.22 | ₩93,805 | ₩94,012 | ₩89,307 | ₩91,683 | -2.26% | 76.8만 |
|---|
| 2025.10.21 | ₩94,312 | ₩95,400 | ₩93,431 | ₩94,512 | +0.21% | 41.1만 |
|---|
| 2025.10.20 | ₩98,743 | ₩99,890 | ₩94,712 | ₩95,006 | -3.78% | 67.6만 |
|---|
| 2025.10.17 | ₩98,516 | ₩99,844 | ₩97,141 | ₩97,328 | -1.21% | 54.3만 |
|---|
| 2025.10.16 | ₩100,945 | ₩102,506 | ₩100,010 | ₩100,050 | -0.89% | 48.5만 |
|---|
| 2025.10.15 | ₩93,431 | ₩100,104 | ₩91,816 | ₩100,024 | +7.06% | 72.2만 |
|---|
| 2025.10.14 | ₩94,085 | ₩94,926 | ₩92,110 | ₩93,191 | -0.95% | 38.7만 |
|---|
| 2025.10.13 | ₩93,418 | ₩94,953 | ₩88,667 | ₩93,872 | +0.49% | 55.9만 |
|---|
| 2025.10.10 | ₩93,685 | ₩94,312 | ₩90,442 | ₩93,605 | -0.09% | 55.4만 |
|---|