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 | ₩96,477 | ₩98,762 | ₩95,115 | ₩97,733 | +1.30% | 48.2만 |
| 2026.10.08 | ₩97,613 | ₩99,543 | ₩94,580 | ₩96,477 | -1.16% | 64.2만 |
| 2026.10.07 | ₩98,294 | ₩99,757 | ₩97,920 | ₩98,334 | +0.04% | 54.2만 |
| 2026.10.06 | ₩99,496 | ₩100,532 | ₩97,439 | ₩99,002 | -0.50% | 43.2만 |
| 2026.10.05 | ₩97,813 | ₩100,191 | ₩97,199 | ₩99,463 | +1.69% | 94만 |
| 2026.10.02 | ₩101,313 | ₩101,313 | ₩97,439 | ₩97,519 | -3.74% | 120.6만 |
| 2026.10.01 | ₩104,800 | ₩105,668 | ₩100,231 | ₩100,806 | -3.81% | 124.2만 |
| 2026.09.30 | ₩102,542 | ₩105,134 | ₩101,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,014 |
| +2.41% |
| 156.3만 |
| 2026.09.29 | ₩101,821 | ₩104,181 | ₩100,899 | ₩102,449 | +0.62% | 41.8만 |
|---|
| 2026.09.28 | ₩101,300 | ₩102,622 | ₩99,737 | ₩102,609 | +1.29% | 131만 |
|---|
| 2026.09.25 | ₩101,233 | ₩101,754 | ₩98,655 | ₩101,113 | -0.12% | 72.1만 |
|---|
| 2026.09.24 | ₩100,632 | ₩104,078 | ₩99,443 | ₩101,473 | +0.84% | 59.9만 |
|---|
| 2026.09.23 | ₩103,103 | ₩103,672 | ₩99,122 | ₩99,243 | -3.74% | 67.4만 |
|---|
| 2026.09.22 | ₩103,678 | ₩104,991 | ₩101,540 | ₩102,970 | -0.68% | 51.7만 |
|---|
| 2026.09.21 | ₩104,319 | ₩104,960 | ₩102,048 | ₩103,477 | -0.81% | 48.7만 |
|---|
| 2026.09.18 | ₩105,094 | ₩105,668 | ₩103,304 | ₩104,319 | -0.74% | 71.1만 |
|---|
| 2026.09.17 | ₩104,933 | ₩106,577 | ₩103,250 | ₩105,575 | +0.61% | 47.5만 |
|---|
| 2026.09.16 | ₩104,706 | ₩106,536 | ₩102,970 | ₩103,718 | -0.94% | 65.9만 |
|---|
| 2026.09.15 | ₩106,884 | ₩106,884 | ₩103,891 | ₩104,506 | -2.22% | 62.3만 |
|---|
| 2026.09.14 | ₩106,456 | ₩107,184 | ₩104,733 | ₩106,804 | +0.33% | 69만 |
|---|
| 2026.09.11 | ₩109,903 | ₩111,179 | ₩105,768 | ₩105,949 | -3.60% | 49.1만 |
|---|
| 2026.09.10 | ₩108,062 | ₩111,332 | ₩107,952 | ₩108,367 | +0.28% | 40.3만 |
|---|
| 2026.09.09 | ₩115,300 | ₩116,636 | ₩110,437 | ₩110,571 | -4.10% | 56.5만 |
|---|
| 2026.09.08 | ₩119,788 | ₩121,231 | ₩116,235 | ₩116,515 | -2.73% | 181.9만 |
|---|
| 2026.09.04 | ₩110,477 | ₩122,273 | ₩108,300 | ₩121,271 | +9.77% | 159.6만 |
|---|
| 2026.09.03 | ₩110,557 | ₩112,882 | ₩109,469 | ₩111,152 | +0.54% | 73.4만 |
|---|
| 2026.09.02 | ₩99,697 | ₩110,838 | ₩98,995 | ₩110,557 | +10.89% | 190만 |
|---|
| 2026.09.01 | ₩98,668 | ₩100,298 | ₩98,207 | ₩98,922 | +0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩95,475 | ₩100,104 | ₩94,460 | ₩99,176 | +3.88% | 71.2만 |
|---|
| 2026.08.28 | ₩95,101 | ₩96,223 | ₩94,487 | ₩95,863 | +0.80% | 61.6만 |
|---|
| 2026.08.27 | ₩93,605 | ₩96,377 | ₩92,797 | ₩96,076 | +2.64% | 87.6만 |
|---|
| 2026.08.26 | ₩94,981 | ₩95,048 | ₩93,204 | ₩94,380 | -0.63% | 61.2만 |
|---|
| 2026.08.25 | ₩96,918 | ₩98,855 | ₩94,914 | ₩95,449 | -1.52% | 53.8만 |
|---|
| 2026.08.24 | ₩97,359 | ₩97,626 | ₩95,869 | ₩97,265 | -0.10% | 41.4만 |
|---|
| 2026.08.21 | ₩95,809 | ₩97,700 | ₩95,195 | ₩97,118 | +1.37% | 63.6만 |
|---|
| 2026.08.20 | ₩97,265 | ₩98,080 | ₩93,643 | ₩95,502 | -1.81% | 53.8만 |
|---|
| 2026.08.19 | ₩96,183 | ₩98,201 | ₩95,342 | ₩98,107 | +2.00% | 75.8만 |
|---|
| 2026.08.18 | ₩94,487 | ₩95,515 | ₩93,064 | ₩94,888 | +0.42% | 62.9만 |
|---|
| 2026.08.17 | ₩91,949 | ₩94,554 | ₩91,788 | ₩94,333 | +2.59% | 54.1만 |
|---|
| 2026.08.14 | ₩91,935 | ₩93,111 | ₩90,319 | ₩92,443 | +0.55% | 44.8만 |
|---|
| 2026.08.13 | ₩94,473 | ₩95,308 | ₩90,920 | ₩92,015 | -2.60% | 63.2만 |
|---|
| 2026.08.12 | ₩93,365 | ₩94,153 | ₩91,287 | ₩93,532 | +0.18% | 101.7만 |
|---|
| 2026.08.11 | ₩90,225 | ₩93,057 | ₩88,622 | ₩92,790 | +2.84% | 74.1만 |
|---|
| 2026.08.10 | ₩86,552 | ₩90,653 | ₩83,960 | ₩90,519 | +4.58% | 94.8만 |
|---|
| 2026.08.07 | ₩87,273 | ₩90,840 | ₩85,162 | ₩86,552 | -0.83% | 98.3만 |
|---|
| 2026.08.06 | ₩76,987 | ₩88,489 | ₩76,987 | ₩87,273 | +13.36% | 164.9만 |
|---|
| 2026.08.05 | ₩82,851 | ₩82,851 | ₩80,313 | ₩81,876 | -1.18% | 35.5만 |
|---|
| 2026.08.04 | ₩82,384 | ₩83,072 | ₩80,594 | ₩81,636 | -0.91% | 54.2만 |
|---|
| 2026.08.03 | ₩78,917 | ₩84,160 | ₩78,443 | ₩81,916 | +3.80% | 83.1만 |
|---|
| 2026.07.31 | ₩78,617 | ₩79,258 | ₩76,573 | ₩78,870 | +0.32% | 63.7만 |
|---|
| 2026.07.30 | ₩77,321 | ₩79,819 | ₩76,265 | ₩79,538 | +2.87% | 69.9만 |
|---|
| 2026.07.29 | ₩78,496 | ₩79,351 | ₩76,586 | ₩78,176 | -0.41% | 68만 |
|---|
| 2026.07.28 | ₩81,475 | ₩81,976 | ₩78,376 | ₩78,750 | -3.34% | 51만 |
|---|
| 2026.07.27 | ₩78,470 | ₩81,769 | ₩78,470 | ₩80,313 | +2.35% | 72.5만 |
|---|
| 2026.07.24 | ₩78,430 | ₩78,890 | ₩76,867 | ₩78,363 | -0.09% | 44.7만 |
|---|
| 2026.07.23 | ₩75,437 | ₩78,263 | ₩75,317 | ₩78,256 | +3.74% | 108.9만 |
|---|
| 2026.07.22 | ₩76,479 | ₩78,523 | ₩75,223 | ₩76,920 | +0.58% | 128.3만 |
|---|
| 2026.07.21 | ₩73,794 | ₩77,201 | ₩73,794 | ₩76,492 | +3.66% | 104.3만 |
|---|
| 2026.07.20 | ₩79,258 | ₩80,734 | ₩74,943 | ₩75,143 | -5.19% | 152.1만 |
|---|
| 2026.07.17 | ₩76,653 | ₩80,086 | ₩76,653 | ₩79,952 | +4.30% | 97.1만 |
|---|
| 2026.07.16 | ₩78,269 | ₩79,859 | ₩76,390 | ₩77,067 | -1.54% | 152.1만 |
|---|
| 2026.07.15 | ₩74,609 | ₩76,960 | ₩71,991 | ₩76,813 | +2.95% | 146.7만 |
|---|
| 2026.07.14 | ₩77,013 | ₩79,164 | ₩74,181 | ₩74,956 | -2.67% | 208만 |
|---|
| 2026.07.13 | ₩77,815 | ₩80,417 | ₩76,092 | ₩79,231 | +1.82% | 111.3만 |
|---|
| 2026.07.10 | ₩85,149 | ₩85,283 | ₩76,826 | ₩77,668 | -8.79% | 236.7만 |
|---|
| 2026.07.09 | ₩89,557 | ₩91,131 | ₩82,437 | ₩85,683 | -4.33% | 216.9만 |
|---|
| 2026.07.08 | ₩93,765 | ₩94,427 | ₩90,279 | ₩90,479 | -3.50% | 133.1만 |
|---|
| 2026.07.07 | ₩91,347 | ₩96,851 | ₩90,574 | ₩94,246 | +3.17% | 168.5만 |
|---|
| 2026.07.06 | ₩87,260 | ₩89,624 | ₩86,164 | ₩89,571 | +2.65% | 145.9만 |
|---|
| 2026.07.02 | ₩80,754 | ₩88,422 | ₩80,694 | ₩87,420 | +8.25% | 178.6만 |
|---|
| 2026.07.01 | ₩85,376 | ₩87,928 | ₩75,491 | ₩81,342 | -4.73% | 298.1만 |
|---|
| 2026.06.30 | ₩82,758 | ₩85,790 | ₩81,128 | ₩84,080 | +1.60% | 144.8만 |
|---|
| 2026.06.29 | ₩83,987 | ₩84,221 | ₩81,075 | ₩81,836 | -2.56% | 98만 |
|---|
| 2026.06.26 | ₩86,351 | ₩88,836 | ₩81,115 | ₩84,054 | -2.66% | 202.5만 |
|---|
| 2026.06.25 | ₩89,130 | ₩90,680 | ₩85,563 | ₩85,951 | -3.57% | 51.1만 |
|---|
| 2026.06.24 | ₩88,702 | ₩92,817 | ₩88,702 | ₩89,651 | +1.07% | 91만 |
|---|
| 2026.06.23 | ₩85,336 | ₩89,504 | ₩85,243 | ₩88,395 | +3.58% | 129만 |
|---|
| 2026.06.22 | ₩84,615 | ₩85,777 | ₩83,506 | ₩84,909 | +0.35% | 78.9만 |
|---|
| 2026.06.18 | ₩84,668 | ₩85,817 | ₩83,319 | ₩84,374 | -0.35% | 40.2만 |
|---|
| 2026.06.17 | ₩81,222 | ₩84,214 | ₩80,834 | ₩83,559 | +2.88% | 46.2만 |
|---|
| 2026.06.16 | ₩82,998 | ₩83,619 | ₩80,260 | ₩81,222 | -2.14% | 71.9만 |
|---|
| 2026.06.15 | ₩82,931 | ₩84,802 | ₩82,183 | ₩82,624 | -0.37% | 50.2만 |
|---|
| 2026.06.12 | ₩83,760 | ₩84,975 | ₩82,437 | ₩82,758 | -1.20% | 26.7만 |
|---|
| 2026.06.11 | ₩81,889 | ₩86,284 | ₩81,034 | ₩83,639 | +2.14% | 40만 |
|---|
| 2026.06.10 | ₩82,223 | ₩85,456 | ₩81,783 | ₩81,849 | -0.45% | 32만 |
|---|
| 2026.06.09 | ₩80,500 | ₩83,680 | ₩80,500 | ₩82,223 | +2.14% | 61.6만 |
|---|
| 2026.06.08 | ₩79,391 | ₩81,823 | ₩78,136 | ₩79,672 | +0.35% | 44.3만 |
|---|
| 2026.06.05 | ₩81,302 | ₩83,493 | ₩78,550 | ₩79,191 | -2.60% | 37만 |
|---|
| 2026.06.04 | ₩78,750 | ₩82,597 | ₩78,750 | ₩80,607 | +2.36% | 43.3만 |
|---|
| 2026.06.03 | ₩76,973 | ₩78,570 | ₩74,809 | ₩78,496 | +1.98% | 83.4만 |
|---|
| 2026.06.02 | ₩77,775 | ₩78,971 | ₩74,983 | ₩76,693 | -1.39% | 158.8만 |
|---|
| 2026.06.01 | ₩79,351 | ₩80,213 | ₩76,880 | ₩78,723 | -0.79% | 44만 |
|---|
| 2026.05.29 | ₩80,086 | ₩80,994 | ₩77,728 | ₩79,351 | -0.92% | 61.6만 |
|---|
| 2026.05.28 | ₩80,273 | ₩80,754 | ₩79,391 | ₩79,538 | -0.92% | 105.5만 |
|---|
| 2026.05.27 | ₩81,422 | ₩82,537 | ₩80,139 | ₩80,233 | -1.46% | 56.3만 |
|---|
| 2026.05.26 | ₩83,412 | ₩84,011 | ₩81,262 | ₩81,702 | -2.05% | 106.9만 |
|---|
| 2026.05.22 | ₩84,815 | ₩86,943 | ₩83,052 | ₩83,172 | -1.94% | 26만 |
|---|
| 2026.05.21 | ₩86,552 | ₩87,193 | ₩84,561 | ₩84,802 | -2.02% | 29.4만 |
|---|
| 2026.05.20 | ₩81,996 | ₩86,712 | ₩81,996 | ₩86,552 | +5.56% | 122.9만 |
|---|
| 2026.05.19 | ₩84,054 | ₩85,643 | ₩81,302 | ₩81,876 | -2.59% | 64.1만 |
|---|
| 2026.05.18 | ₩84,575 | ₩87,099 | ₩82,865 | ₩83,920 | -0.77% | 54.7만 |
|---|
| 2026.05.15 | ₩86,832 | ₩88,141 | ₩82,744 | ₩83,466 | -3.88% | 72.1만 |
|---|
| 2026.05.14 | ₩86,565 | ₩87,647 | ₩84,735 | ₩87,073 | +0.59% | 60.4만 |
|---|
| 2026.05.13 | ₩79,338 | ₩88,155 | ₩78,256 | ₩86,378 | +8.87% | 126.5만 |
|---|
| 2026.05.12 | ₩80,233 | ₩81,596 | ₩78,142 | ₩79,926 | -0.38% | 68.3만 |
|---|
| 2026.05.11 | ₩81,422 | ₩82,190 | ₩77,223 | ₩79,685 | -2.13% | 126.8만 |
|---|
| 2026.05.08 | ₩85,443 | ₩85,510 | ₩79,278 | ₩81,769 | -4.30% | 100.5만 |
|---|
| 2026.05.07 | ₩83,760 | ₩86,618 | ₩78,817 | ₩85,443 | +2.01% | 156.8만 |
|---|
| 2026.05.06 | ₩87,500 | ₩89,223 | ₩84,281 | ₩86,512 | -1.13% | 94만 |
|---|
| 2026.05.05 | ₩86,458 | ₩88,155 | ₩85,964 | ₩86,886 | +0.49% | 34.3만 |
|---|
| 2026.05.04 | ₩84,281 | ₩87,554 | ₩83,185 | ₩86,258 | +2.35% | 53.8만 |
|---|
| 2026.05.01 | ₩83,873 | ₩86,318 | ₩82,223 | ₩84,989 | +1.33% | 57.7만 |
|---|
| 2026.04.30 | ₩80,928 | ₩86,659 | ₩79,946 | ₩84,975 | +5.00% | 79.2만 |
|---|
| 2026.04.29 | ₩82,036 | ₩83,786 | ₩80,687 | ₩81,048 | -1.21% | 54.6만 |
|---|
| 2026.04.28 | ₩82,277 | ₩84,641 | ₩81,930 | ₩82,945 | +0.81% | 45.7만 |
|---|
| 2026.04.27 | ₩82,183 | ₩83,967 | ₩80,567 | ₩81,395 | -0.96% | 56.4만 |
|---|
| 2026.04.24 | ₩81,582 | ₩83,720 | ₩80,447 | ₩82,090 | +0.62% | 72.3만 |
|---|
| 2026.04.23 | ₩85,055 | ₩86,752 | ₩79,992 | ₩81,449 | -4.24% | 81.6만 |
|---|
| 2026.04.22 | ₩86,485 | ₩88,449 | ₩83,586 | ₩84,802 | -1.95% | 54.3만 |
|---|
| 2026.04.21 | ₩88,155 | ₩88,155 | ₩84,561 | ₩86,178 | -2.24% | 71.7만 |
|---|
| 2026.04.20 | ₩89,197 | ₩89,504 | ₩86,351 | ₩88,128 | -1.20% | 41.9만 |
|---|
| 2026.04.17 | ₩92,176 | ₩93,084 | ₩89,054 | ₩89,825 | -2.55% | 85.3만 |
|---|
| 2026.04.16 | ₩95,248 | ₩95,248 | ₩88,195 | ₩90,466 | -5.02% | 72.3만 |
|---|
| 2026.04.15 | ₩98,414 | ₩99,376 | ₩95,569 | ₩95,916 | -2.54% | 18.8만 |
|---|
| 2026.04.14 | ₩97,145 | ₩98,989 | ₩96,103 | ₩98,601 | +1.50% | 27.8만 |
|---|
| 2026.04.13 | ₩97,159 | ₩98,815 | ₩94,741 | ₩97,052 | -0.11% | 29.5만 |
|---|
| 2026.04.10 | ₩97,145 | ₩97,967 | ₩95,542 | ₩96,931 | -0.22% | 38.4만 |
|---|
| 2026.04.09 | ₩95,155 | ₩97,292 | ₩93,705 | ₩96,751 | +1.68% | 23.5만 |
|---|
| 2026.04.08 | ₩94,888 | ₩96,557 | ₩91,775 | ₩96,036 | +1.21% | 49.7만 |
|---|
| 2026.04.07 | ₩93,111 | ₩93,144 | ₩90,757 | ₩91,855 | -1.35% | 33.6만 |
|---|
| 2026.04.06 | ₩93,031 | ₩95,903 | ₩91,221 | ₩93,765 | +0.79% | 54.5만 |
|---|
| 2026.04.02 | ₩92,256 | ₩95,342 | ₩92,189 | ₩93,672 | +1.53% | 37.1만 |
|---|
| 2026.04.01 | ₩94,033 | ₩96,370 | ₩92,951 | ₩93,805 | -0.24% | 35.1만 |
|---|
| 2026.03.31 | ₩90,279 | ₩96,103 | ₩88,676 | ₩93,712 | +3.80% | 81.4만 |
|---|
| 2026.03.30 | ₩88,275 | ₩90,406 | ₩86,258 | ₩89,397 | +1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩89,517 | ₩91,995 | ₩88,288 | ₩88,502 | -1.13% | 35.3만 |
|---|
| 2026.03.26 | ₩88,596 | ₩91,868 | ₩88,101 | ₩89,771 | +1.33% | 69만 |
|---|
| 2026.03.25 | ₩85,964 | ₩90,519 | ₩85,964 | ₩89,451 | +4.06% | 41.5만 |
|---|
| 2026.03.24 | ₩85,216 | ₩88,435 | ₩82,170 | ₩84,361 | -1.00% | 35.7만 |
|---|
| 2026.03.23 | ₩88,262 | ₩89,918 | ₩84,882 | ₩85,670 | -2.94% | 80.8만 |
|---|
| 2026.03.20 | ₩89,170 | ₩89,678 | ₩85,269 | ₩86,178 | -3.36% | 57.9만 |
|---|
| 2026.03.19 | ₩90,533 | ₩90,533 | ₩88,482 | ₩89,170 | -1.51% | 46.4만 |
|---|
| 2026.03.18 | ₩93,231 | ₩93,699 | ₩90,907 | ₩91,160 | -2.22% | 50.7만 |
|---|
| 2026.03.17 | ₩91,615 | ₩93,979 | ₩90,820 | ₩93,231 | +1.76% | 41.8만 |
|---|
| 2026.03.16 | ₩91,521 | ₩93,485 | ₩89,571 | ₩92,042 | +0.57% | 42.5만 |
|---|
| 2026.03.13 | ₩91,054 | ₩92,303 | ₩90,172 | ₩90,786 | -0.29% | 29.6만 |
|---|
| 2026.03.12 | ₩91,548 | ₩93,017 | ₩90,078 | ₩91,067 | -0.53% | 38.7만 |
|---|
| 2026.03.11 | ₩96,237 | ₩96,370 | ₩91,437 | ₩93,351 | -3.00% | 69.7만 |
|---|
| 2026.03.10 | ₩99,202 | ₩100,458 | ₩96,210 | ₩97,546 | -1.67% | 86.1만 |
|---|
| 2026.03.09 | ₩97,346 | ₩99,884 | ₩96,651 | ₩99,510 | +2.22% | 47.6만 |
|---|
| 2026.03.06 | ₩98,775 | ₩100,271 | ₩95,823 | ₩97,867 | -0.92% | 75.7만 |
|---|
| 2026.03.05 | ₩101,527 | ₩102,195 | ₩99,396 | ₩100,057 | -1.45% | 31.9만 |
|---|
| 2026.03.04 | ₩102,422 | ₩104,466 | ₩101,333 | ₩101,794 | -0.61% | 26.5만 |
|---|
| 2026.03.03 | ₩103,130 | ₩103,130 | ₩99,991 | ₩102,262 | -0.84% | 41.9만 |
|---|
| 2026.03.02 | ₩98,334 | ₩103,863 | ₩97,626 | ₩103,437 | +5.19% | 54.5만 |
|---|
| 2026.02.27 | ₩101,193 | ₩102,756 | ₩98,935 | ₩100,886 | -0.30% | 44.6만 |
|---|
| 2026.02.26 | ₩97,666 | ₩101,721 | ₩96,149 | ₩101,353 | +3.78% | 50.2만 |
|---|
| 2026.02.25 | ₩100,144 | ₩102,021 | ₩95,048 | ₩97,052 | -3.09% | 104.4만 |
|---|
| 2026.02.24 | ₩99,590 | ₩106,870 | ₩98,628 | ₩100,204 | +0.62% | 192.5만 |
|---|
| 2026.02.23 | ₩87,834 | ₩94,086 | ₩87,834 | ₩92,964 | +5.84% | 139.7만 |
|---|
| 2026.02.20 | ₩87,246 | ₩89,270 | ₩84,281 | ₩88,983 | +1.99% | 91.9만 |
|---|
| 2026.02.19 | ₩83,987 | ₩87,981 | ₩81,515 | ₩87,554 | +4.25% | 84.2만 |
|---|
| 2026.02.18 | ₩83,626 | ₩86,097 | ₩81,328 | ₩84,521 | +1.07% | 68.7만 |
|---|
| 2026.02.17 | ₩81,489 | ₩85,323 | ₩81,355 | ₩83,867 | +2.92% | 49.9만 |
|---|
| 2026.02.13 | ₩85,296 | ₩85,550 | ₩80,874 | ₩81,195 | -4.81% | 55.7만 |
|---|
| 2026.02.12 | ₩87,968 | ₩88,702 | ₩83,025 | ₩84,494 | -3.95% | 51.8만 |
|---|
| 2026.02.11 | ₩88,181 | ₩88,943 | ₩84,655 | ₩87,353 | -0.94% | 38만 |
|---|
| 2026.02.10 | ₩87,367 | ₩88,996 | ₩86,278 | ₩88,048 | +0.78% | 36.2만 |
|---|
| 2026.02.09 | ₩86,645 | ₩90,439 | ₩85,015 | ₩87,500 | +0.99% | 66.5만 |
|---|
| 2026.02.06 | ₩83,559 | ₩86,552 | ₩83,319 | ₩86,325 | +3.31% | 80만 |
|---|
| 2026.02.05 | ₩85,069 | ₩86,939 | ₩82,384 | ₩82,811 | -2.65% | 60.5만 |
|---|
| 2026.02.04 | ₩89,264 | ₩89,304 | ₩82,965 | ₩84,842 | -4.95% | 55.9만 |
|---|
| 2026.02.03 | ₩88,328 | ₩90,105 | ₩87,567 | ₩89,317 | +1.12% | 65만 |
|---|
| 2026.02.02 | ₩86,284 | ₩89,344 | ₩85,924 | ₩88,075 | +2.07% | 54.1만 |
|---|
| 2026.01.30 | ₩87,754 | ₩88,689 | ₩83,786 | ₩86,218 | -1.75% | 44.7만 |
|---|
| 2026.01.29 | ₩85,523 | ₩90,840 | ₩85,523 | ₩87,781 | +2.64% | 47만 |
|---|
| 2026.01.28 | ₩90,840 | ₩90,947 | ₩85,576 | ₩85,737 | -5.62% | 50.6만 |
|---|
| 2026.01.27 | ₩90,773 | ₩92,844 | ₩89,584 | ₩91,040 | +0.29% | 32.9만 |
|---|
| 2026.01.26 | ₩90,760 | ₩92,750 | ₩90,052 | ₩90,760 | 0.00% | 44.7만 |
|---|
| 2026.01.23 | ₩94,914 | ₩96,317 | ₩91,107 | ₩91,321 | -3.79% | 38.9만 |
|---|
| 2026.01.22 | ₩95,235 | ₩98,615 | ₩94,674 | ₩94,888 | -0.36% | 47.4만 |
|---|
| 2026.01.21 | ₩94,607 | ₩95,996 | ₩93,525 | ₩95,075 | +0.49% | 53.3만 |
|---|
| 2026.01.20 | ₩94,901 | ₩96,704 | ₩92,790 | ₩94,754 | -0.15% | 73.4만 |
|---|
| 2026.01.16 | ₩98,334 | ₩98,929 | ₩94,834 | ₩95,035 | -3.36% | 117.5만 |
|---|
| 2026.01.15 | ₩100,832 | ₩101,647 | ₩97,279 | ₩98,388 | -2.42% | 49.5만 |
|---|
| 2026.01.14 | ₩101,086 | ₩101,823 | ₩98,835 | ₩100,498 | -0.58% | 29만 |
|---|
| 2026.01.13 | ₩100,645 | ₩101,487 | ₩99,309 | ₩101,166 | +0.52% | 34.6만 |
|---|
| 2026.01.12 | ₩102,849 | ₩102,849 | ₩99,603 | ₩100,899 | -1.90% | 49만 |
|---|
| 2026.01.09 | ₩105,535 | ₩106,917 | ₩102,348 | ₩102,689 | -2.70% | 45.2만 |
|---|
| 2026.01.08 | ₩104,399 | ₩108,193 | ₩104,399 | ₩104,479 | +0.08% | 44.7만 |
|---|
| 2026.01.07 | ₩107,218 | ₩109,008 | ₩102,743 | ₩104,306 | -2.72% | 73만 |
|---|
| 2026.01.06 | ₩106,750 | ₩109,956 | ₩105,267 | ₩106,710 | -0.04% | 43.4만 |
|---|
| 2026.01.05 | ₩107,044 | ₩108,916 | ₩101,981 | ₩106,536 | -0.47% | 67.7만 |
|---|
| 2026.01.02 | ₩108,714 | ₩112,107 | ₩106,089 | ₩107,899 | -0.75% | 95.9만 |
|---|
| 2025.12.31 | ₩109,515 | ₩112,134 | ₩109,355 | ₩109,382 | -0.12% | 99.5만 |
|---|
| 2025.12.30 | ₩108,848 | ₩111,239 | ₩106,657 | ₩109,983 | +1.04% | 152.7만 |
|---|
| 2025.12.29 | ₩109,048 | ₩110,264 | ₩107,816 | ₩109,502 | +0.42% | 51.3만 |
|---|
| 2025.12.26 | ₩110,317 | ₩111,653 | ₩108,293 | ₩109,248 | -0.97% | 46.8만 |
|---|
| 2025.12.24 | ₩109,729 | ₩112,307 | ₩109,395 | ₩110,223 | +0.45% | 37.3만 |
|---|
| 2025.12.23 | ₩108,273 | ₩112,080 | ₩108,273 | ₩109,716 | +1.33% | 192.4만 |
|---|
| 2025.12.22 | ₩107,912 | ₩111,025 | ₩107,832 | ₩109,515 | +1.49% | 49.9만 |
|---|
| 2025.12.19 | ₩103,651 | ₩108,981 | ₩103,651 | ₩108,741 | +4.91% | 82만 |
|---|
| 2025.12.18 | ₩104,559 | ₩105,788 | ₩103,043 | ₩103,504 | -1.01% | 56.8만 |
|---|
| 2025.12.17 | ₩104,760 | ₩106,563 | ₩103,704 | ₩103,891 | -0.83% | 79.5만 |
|---|
| 2025.12.16 | ₩107,004 | ₩108,306 | ₩103,778 | ₩104,573 | -2.27% | 54만 |
|---|
| 2025.12.15 | ₩109,048 | ₩111,244 | ₩107,151 | ₩107,512 | -1.41% | 63.5만 |
|---|
| 2025.12.12 | ₩109,983 | ₩111,326 | ₩107,552 | ₩108,674 | -1.19% | 45.3만 |
|---|
| 2025.12.11 | ₩109,008 | ₩110,464 | ₩107,872 | ₩109,141 | +0.12% | 38.8만 |
|---|
| 2025.12.10 | ₩106,309 | ₩109,141 | ₩104,332 | ₩108,634 | +2.19% | 72만 |
|---|
| 2025.12.09 | ₩111,092 | ₩113,884 | ₩106,149 | ₩106,269 | -4.34% | 55.2만 |
|---|
| 2025.12.08 | ₩110,464 | ₩111,920 | ₩108,874 | ₩109,849 | -0.56% | 46.4만 |
|---|
| 2025.12.05 | ₩109,515 | ₩109,849 | ₩107,739 | ₩109,235 | -0.26% | 25만 |
|---|
| 2025.12.04 | ₩109,409 | ₩110,751 | ₩107,057 | ₩109,315 | -0.09% | 30.4만 |
|---|
| 2025.12.03 | ₩106,723 | ₩109,515 | ₩105,962 | ₩109,382 | +2.49% | 49.5만 |
|---|
| 2025.12.02 | ₩106,857 | ₩109,489 | ₩104,660 | ₩106,122 | -0.69% | 39.4만 |
|---|
| 2025.12.01 | ₩106,430 | ₩107,685 | ₩103,451 | ₩106,830 | +0.38% | 39.6만 |
|---|
| 2025.11.28 | ₩106,870 | ₩108,198 | ₩106,470 | ₩106,817 | -0.05% | 12.1만 |
|---|
| 2025.11.26 | ₩105,414 | ₩108,313 | ₩103,544 | ₩107,538 | +2.01% | 32.4만 |
|---|
| 2025.11.25 | ₩110,798 | ₩111,506 | ₩104,199 | ₩105,374 | -4.90% | 74만 |
|---|
| 2025.11.24 | ₩106,870 | ₩109,983 | ₩106,496 | ₩109,689 | +2.64% | 38.7만 |
|---|
| 2025.11.21 | ₩102,756 | ₩106,706 | ₩98,668 | ₩106,416 | +3.56% | 43.3만 |
|---|
| 2025.11.20 | ₩105,321 | ₩110,103 | ₩102,796 | ₩102,836 | -2.36% | 40.9만 |
|---|
| 2025.11.19 | ₩102,502 | ₩104,252 | ₩101,627 | ₩103,010 | +0.50% | 35.5만 |
|---|
| 2025.11.18 | ₩98,949 | ₩105,214 | ₩97,653 | ₩102,823 | +3.92% | 60.4만 |
|---|
| 2025.11.17 | ₩97,639 | ₩101,714 | ₩97,252 | ₩99,082 | +1.48% | 41.1만 |
|---|
| 2025.11.14 | ₩96,050 | ₩98,715 | ₩94,634 | ₩97,412 | +1.42% | 25.4만 |
|---|
| 2025.11.13 | ₩99,456 | ₩100,438 | ₩96,691 | ₩96,891 | -2.58% | 35.5만 |
|---|
| 2025.11.12 | ₩101,540 | ₩102,028 | ₩99,096 | ₩99,937 | -1.58% | 33.2만 |
|---|
| 2025.11.11 | ₩97,292 | ₩101,113 | ₩96,811 | ₩101,046 | +3.86% | 35만 |
|---|
| 2025.11.10 | ₩91,321 | ₩98,227 | ₩91,321 | ₩97,239 | +6.48% | 48.8만 |
|---|
| 2025.11.07 | ₩90,586 | ₩92,510 | ₩88,075 | ₩91,174 | +0.65% | 58.5만 |
|---|
| 2025.11.06 | ₩91,842 | ₩91,855 | ₩88,876 | ₩90,960 | -0.96% | 36.8만 |
|---|
| 2025.11.05 | ₩91,508 | ₩96,117 | ₩90,159 | ₩91,107 | -0.44% | 95.8만 |
|---|
| 2025.11.04 | ₩90,599 | ₩95,709 | ₩90,506 | ₩95,515 | +5.43% | 82.5만 |
|---|
| 2025.11.03 | ₩91,855 | ₩93,725 | ₩90,172 | ₩93,231 | +1.50% | 46.1만 |
|---|
| 2025.10.31 | ₩91,802 | ₩94,634 | ₩91,768 | ₩91,922 | +0.13% | 52.4만 |
|---|
| 2025.10.30 | ₩90,305 | ₩93,605 | ₩89,504 | ₩92,122 | +2.01% | 45.6만 |
|---|
| 2025.10.29 | ₩90,639 | ₩92,610 | ₩88,576 | ₩90,199 | -0.49% | 40.4만 |
|---|
| 2025.10.28 | ₩90,506 | ₩91,254 | ₩89,370 | ₩90,252 | -0.28% | 26.9만 |
|---|
| 2025.10.27 | ₩88,248 | ₩91,708 | ₩88,155 | ₩91,060 | +3.19% | 31만 |
|---|
| 2025.10.24 | ₩92,109 | ₩92,349 | ₩87,233 | ₩88,248 | -4.19% | 72.7만 |
|---|
| 2025.10.23 | ₩91,775 | ₩92,443 | ₩89,384 | ₩91,267 | -0.55% | 36.5만 |
|---|
| 2025.10.22 | ₩93,899 | ₩94,106 | ₩89,397 | ₩91,775 | -2.26% | 76.8만 |
|---|
| 2025.10.21 | ₩94,407 | ₩95,495 | ₩93,525 | ₩94,607 | +0.21% | 41.1만 |
|---|
| 2025.10.20 | ₩98,842 | ₩99,991 | ₩94,807 | ₩95,101 | -3.78% | 67.6만 |
|---|
| 2025.10.17 | ₩98,615 | ₩99,944 | ₩97,239 | ₩97,426 | -1.21% | 54.3만 |
|---|
| 2025.10.16 | ₩101,046 | ₩102,609 | ₩100,111 | ₩100,151 | -0.89% | 48.5만 |
|---|
| 2025.10.15 | ₩93,525 | ₩100,204 | ₩91,909 | ₩100,124 | +7.06% | 72.2만 |
|---|
| 2025.10.14 | ₩94,180 | ₩95,021 | ₩92,202 | ₩93,285 | -0.95% | 38.7만 |
|---|
| 2025.10.13 | ₩93,512 | ₩95,048 | ₩88,756 | ₩93,966 | +0.49% | 55.9만 |
|---|
| 2025.10.10 | ₩93,779 | ₩94,407 | ₩90,533 | ₩93,699 | -0.09% | 55.4만 |
|---|