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 | ₩96,463 | ₩98,747 | ₩95,100 | ₩97,718 | +1.30% | 48.2만 |
| 2026.10.08 | ₩97,598 | ₩99,528 | ₩94,566 | ₩96,463 | -1.16% | 64.2만 |
| 2026.10.07 | ₩98,279 | ₩99,742 | ₩97,905 | ₩98,319 | +0.04% | 54.2만 |
| 2026.10.06 | ₩99,481 | ₩100,517 | ₩97,425 | ₩98,987 | -0.50% | 43.2만 |
| 2026.10.05 | ₩97,798 | ₩100,176 | ₩97,184 | ₩99,448 | +1.69% | 94만 |
| 2026.10.02 | ₩101,298 | ₩101,298 | ₩97,425 | ₩97,505 | -3.74% | 120.6만 |
| 2026.10.01 | ₩104,784 | ₩105,652 | ₩100,216 | ₩100,790 | -3.81% | 124.2만 |
| 2026.09.30 | ₩102,527 | ₩105,118 | ₩101,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,998 |
| +2.41% |
| 156.3만 |
| 2026.09.29 | ₩101,806 | ₩104,166 | ₩100,884 | ₩102,433 | +0.62% | 41.8만 |
|---|
| 2026.09.28 | ₩101,285 | ₩102,607 | ₩99,722 | ₩102,594 | +1.29% | 131만 |
|---|
| 2026.09.25 | ₩101,218 | ₩101,739 | ₩98,640 | ₩101,098 | -0.12% | 72.1만 |
|---|
| 2026.09.24 | ₩100,617 | ₩104,063 | ₩99,428 | ₩101,458 | +0.84% | 59.9만 |
|---|
| 2026.09.23 | ₩103,088 | ₩103,657 | ₩99,107 | ₩99,228 | -3.74% | 67.4만 |
|---|
| 2026.09.22 | ₩103,662 | ₩104,975 | ₩101,525 | ₩102,954 | -0.68% | 51.7만 |
|---|
| 2026.09.21 | ₩104,303 | ₩104,944 | ₩102,033 | ₩103,462 | -0.81% | 48.7만 |
|---|
| 2026.09.18 | ₩105,078 | ₩105,652 | ₩103,288 | ₩104,303 | -0.74% | 71.1만 |
|---|
| 2026.09.17 | ₩104,918 | ₩106,561 | ₩103,235 | ₩105,559 | +0.61% | 47.5만 |
|---|
| 2026.09.16 | ₩104,691 | ₩106,520 | ₩102,954 | ₩103,702 | -0.94% | 65.9만 |
|---|
| 2026.09.15 | ₩106,868 | ₩106,868 | ₩103,876 | ₩104,490 | -2.22% | 62.3만 |
|---|
| 2026.09.14 | ₩106,440 | ₩107,168 | ₩104,717 | ₩106,788 | +0.33% | 69만 |
|---|
| 2026.09.11 | ₩109,886 | ₩111,162 | ₩105,752 | ₩105,933 | -3.60% | 49.1만 |
|---|
| 2026.09.10 | ₩108,046 | ₩111,316 | ₩107,936 | ₩108,350 | +0.28% | 40.3만 |
|---|
| 2026.09.09 | ₩115,283 | ₩116,618 | ₩110,421 | ₩110,554 | -4.10% | 56.5만 |
|---|
| 2026.09.08 | ₩119,770 | ₩121,213 | ₩116,218 | ₩116,498 | -2.73% | 181.9만 |
|---|
| 2026.09.04 | ₩110,461 | ₩122,255 | ₩108,284 | ₩121,253 | +9.77% | 159.6만 |
|---|
| 2026.09.03 | ₩110,541 | ₩112,865 | ₩109,452 | ₩111,135 | +0.54% | 73.4만 |
|---|
| 2026.09.02 | ₩99,682 | ₩110,821 | ₩98,981 | ₩110,541 | +10.89% | 190만 |
|---|
| 2026.09.01 | ₩98,653 | ₩100,283 | ₩98,193 | ₩98,907 | +0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩95,461 | ₩100,089 | ₩94,446 | ₩99,161 | +3.88% | 71.2만 |
|---|
| 2026.08.28 | ₩95,087 | ₩96,209 | ₩94,473 | ₩95,848 | +0.80% | 61.6만 |
|---|
| 2026.08.27 | ₩93,591 | ₩96,363 | ₩92,783 | ₩96,062 | +2.64% | 87.6만 |
|---|
| 2026.08.26 | ₩94,967 | ₩95,034 | ₩93,190 | ₩94,366 | -0.63% | 61.2만 |
|---|
| 2026.08.25 | ₩96,904 | ₩98,840 | ₩94,900 | ₩95,434 | -1.52% | 53.8만 |
|---|
| 2026.08.24 | ₩97,344 | ₩97,611 | ₩95,855 | ₩97,251 | -0.10% | 41.4만 |
|---|
| 2026.08.21 | ₩95,795 | ₩97,685 | ₩95,181 | ₩97,104 | +1.37% | 63.6만 |
|---|
| 2026.08.20 | ₩97,251 | ₩98,066 | ₩93,628 | ₩95,488 | -1.81% | 53.8만 |
|---|
| 2026.08.19 | ₩96,169 | ₩98,186 | ₩95,327 | ₩98,092 | +2.00% | 75.8만 |
|---|
| 2026.08.18 | ₩94,473 | ₩95,501 | ₩93,050 | ₩94,873 | +0.42% | 62.9만 |
|---|
| 2026.08.17 | ₩91,935 | ₩94,539 | ₩91,775 | ₩94,319 | +2.59% | 54.1만 |
|---|
| 2026.08.14 | ₩91,921 | ₩93,097 | ₩90,305 | ₩92,429 | +0.55% | 44.8만 |
|---|
| 2026.08.13 | ₩94,459 | ₩95,294 | ₩90,906 | ₩92,002 | -2.60% | 63.2만 |
|---|
| 2026.08.12 | ₩93,351 | ₩94,139 | ₩91,274 | ₩93,518 | +0.18% | 101.7만 |
|---|
| 2026.08.11 | ₩90,212 | ₩93,043 | ₩88,609 | ₩92,776 | +2.84% | 74.1만 |
|---|
| 2026.08.10 | ₩86,539 | ₩90,639 | ₩83,947 | ₩90,506 | +4.58% | 94.8만 |
|---|
| 2026.08.07 | ₩87,260 | ₩90,826 | ₩85,150 | ₩86,539 | -0.83% | 98.3만 |
|---|
| 2026.08.06 | ₩76,975 | ₩88,475 | ₩76,975 | ₩87,260 | +13.36% | 164.9만 |
|---|
| 2026.08.05 | ₩82,839 | ₩82,839 | ₩80,301 | ₩81,864 | -1.18% | 35.5만 |
|---|
| 2026.08.04 | ₩82,371 | ₩83,059 | ₩80,582 | ₩81,623 | -0.91% | 54.2만 |
|---|
| 2026.08.03 | ₩78,905 | ₩84,148 | ₩78,431 | ₩81,904 | +3.80% | 83.1만 |
|---|
| 2026.07.31 | ₩78,605 | ₩79,246 | ₩76,561 | ₩78,859 | +0.32% | 63.7만 |
|---|
| 2026.07.30 | ₩77,309 | ₩79,807 | ₩76,254 | ₩79,526 | +2.87% | 69.9만 |
|---|
| 2026.07.29 | ₩78,485 | ₩79,339 | ₩76,575 | ₩78,164 | -0.41% | 68만 |
|---|
| 2026.07.28 | ₩81,463 | ₩81,964 | ₩78,364 | ₩78,738 | -3.34% | 51만 |
|---|
| 2026.07.27 | ₩78,458 | ₩81,757 | ₩78,458 | ₩80,301 | +2.35% | 72.5만 |
|---|
| 2026.07.24 | ₩78,418 | ₩78,879 | ₩76,855 | ₩78,351 | -0.09% | 44.7만 |
|---|
| 2026.07.23 | ₩75,426 | ₩78,251 | ₩75,306 | ₩78,244 | +3.74% | 108.9만 |
|---|
| 2026.07.22 | ₩76,468 | ₩78,511 | ₩75,212 | ₩76,908 | +0.58% | 128.3만 |
|---|
| 2026.07.21 | ₩73,783 | ₩77,189 | ₩73,783 | ₩76,481 | +3.66% | 104.3만 |
|---|
| 2026.07.20 | ₩79,246 | ₩80,722 | ₩74,932 | ₩75,132 | -5.19% | 152.1만 |
|---|
| 2026.07.17 | ₩76,641 | ₩80,074 | ₩76,641 | ₩79,940 | +4.30% | 97.1만 |
|---|
| 2026.07.16 | ₩78,257 | ₩79,847 | ₩76,378 | ₩77,055 | -1.54% | 152.1만 |
|---|
| 2026.07.15 | ₩74,598 | ₩76,949 | ₩71,980 | ₩76,802 | +2.95% | 146.7만 |
|---|
| 2026.07.14 | ₩77,002 | ₩79,152 | ₩74,170 | ₩74,945 | -2.67% | 208만 |
|---|
| 2026.07.13 | ₩77,803 | ₩80,405 | ₩76,080 | ₩79,219 | +1.82% | 111.3만 |
|---|
| 2026.07.10 | ₩85,136 | ₩85,270 | ₩76,815 | ₩77,656 | -8.79% | 236.7만 |
|---|
| 2026.07.09 | ₩89,544 | ₩91,117 | ₩82,425 | ₩85,671 | -4.33% | 216.9만 |
|---|
| 2026.07.08 | ₩93,751 | ₩94,413 | ₩90,265 | ₩90,466 | -3.50% | 133.1만 |
|---|
| 2026.07.07 | ₩91,334 | ₩96,837 | ₩90,560 | ₩94,232 | +3.17% | 168.5만 |
|---|
| 2026.07.06 | ₩87,247 | ₩89,611 | ₩86,151 | ₩89,557 | +2.65% | 145.9만 |
|---|
| 2026.07.02 | ₩80,742 | ₩88,409 | ₩80,682 | ₩87,407 | +8.25% | 178.6만 |
|---|
| 2026.07.01 | ₩85,363 | ₩87,914 | ₩75,479 | ₩81,330 | -4.73% | 298.1만 |
|---|
| 2026.06.30 | ₩82,745 | ₩85,777 | ₩81,116 | ₩84,068 | +1.60% | 144.8만 |
|---|
| 2026.06.29 | ₩83,974 | ₩84,208 | ₩81,062 | ₩81,824 | -2.56% | 98만 |
|---|
| 2026.06.26 | ₩86,338 | ₩88,823 | ₩81,102 | ₩84,041 | -2.66% | 202.5만 |
|---|
| 2026.06.25 | ₩89,117 | ₩90,666 | ₩85,550 | ₩85,938 | -3.57% | 51.1만 |
|---|
| 2026.06.24 | ₩88,689 | ₩92,803 | ₩88,689 | ₩89,637 | +1.07% | 91만 |
|---|
| 2026.06.23 | ₩85,323 | ₩89,491 | ₩85,230 | ₩88,382 | +3.58% | 129만 |
|---|
| 2026.06.22 | ₩84,602 | ₩85,764 | ₩83,493 | ₩84,896 | +0.35% | 78.9만 |
|---|
| 2026.06.18 | ₩84,655 | ₩85,804 | ₩83,306 | ₩84,362 | -0.35% | 40.2만 |
|---|
| 2026.06.17 | ₩81,209 | ₩84,201 | ₩80,822 | ₩83,547 | +2.88% | 46.2만 |
|---|
| 2026.06.16 | ₩82,986 | ₩83,607 | ₩80,248 | ₩81,209 | -2.14% | 71.9만 |
|---|
| 2026.06.15 | ₩82,919 | ₩84,789 | ₩82,171 | ₩82,612 | -0.37% | 50.2만 |
|---|
| 2026.06.12 | ₩83,747 | ₩84,963 | ₩82,425 | ₩82,745 | -1.20% | 26.7만 |
|---|
| 2026.06.11 | ₩81,877 | ₩86,272 | ₩81,022 | ₩83,627 | +2.14% | 40만 |
|---|
| 2026.06.10 | ₩82,211 | ₩85,443 | ₩81,770 | ₩81,837 | -0.45% | 32만 |
|---|
| 2026.06.09 | ₩80,488 | ₩83,667 | ₩80,488 | ₩82,211 | +2.14% | 61.6만 |
|---|
| 2026.06.08 | ₩79,379 | ₩81,810 | ₩78,124 | ₩79,660 | +0.35% | 44.3만 |
|---|
| 2026.06.05 | ₩81,289 | ₩83,480 | ₩78,538 | ₩79,179 | -2.60% | 37만 |
|---|
| 2026.06.04 | ₩78,738 | ₩82,585 | ₩78,738 | ₩80,595 | +2.36% | 43.3만 |
|---|
| 2026.06.03 | ₩76,962 | ₩78,558 | ₩74,798 | ₩78,485 | +1.98% | 83.4만 |
|---|
| 2026.06.02 | ₩77,763 | ₩78,959 | ₩74,972 | ₩76,681 | -1.39% | 158.8만 |
|---|
| 2026.06.01 | ₩79,339 | ₩80,201 | ₩76,868 | ₩78,712 | -0.79% | 44만 |
|---|
| 2026.05.29 | ₩80,074 | ₩80,982 | ₩77,717 | ₩79,339 | -0.92% | 61.6만 |
|---|
| 2026.05.28 | ₩80,261 | ₩80,742 | ₩79,379 | ₩79,526 | -0.92% | 105.5만 |
|---|
| 2026.05.27 | ₩81,410 | ₩82,525 | ₩80,127 | ₩80,221 | -1.46% | 56.3만 |
|---|
| 2026.05.26 | ₩83,400 | ₩83,998 | ₩81,249 | ₩81,690 | -2.05% | 106.9만 |
|---|
| 2026.05.22 | ₩84,802 | ₩86,930 | ₩83,039 | ₩83,159 | -1.94% | 26만 |
|---|
| 2026.05.21 | ₩86,539 | ₩87,180 | ₩84,549 | ₩84,789 | -2.02% | 29.4만 |
|---|
| 2026.05.20 | ₩81,984 | ₩86,699 | ₩81,984 | ₩86,539 | +5.56% | 122.9만 |
|---|
| 2026.05.19 | ₩84,041 | ₩85,630 | ₩81,289 | ₩81,864 | -2.59% | 64.1만 |
|---|
| 2026.05.18 | ₩84,562 | ₩87,086 | ₩82,852 | ₩83,907 | -0.77% | 54.7만 |
|---|
| 2026.05.15 | ₩86,819 | ₩88,128 | ₩82,732 | ₩83,453 | -3.88% | 72.1만 |
|---|
| 2026.05.14 | ₩86,552 | ₩87,634 | ₩84,722 | ₩87,060 | +0.59% | 60.4만 |
|---|
| 2026.05.13 | ₩79,326 | ₩88,142 | ₩78,244 | ₩86,365 | +8.87% | 126.5만 |
|---|
| 2026.05.12 | ₩80,221 | ₩81,583 | ₩78,131 | ₩79,914 | -0.38% | 68.3만 |
|---|
| 2026.05.11 | ₩81,410 | ₩82,178 | ₩77,212 | ₩79,673 | -2.13% | 126.8만 |
|---|
| 2026.05.08 | ₩85,430 | ₩85,497 | ₩79,266 | ₩81,757 | -4.30% | 100.5만 |
|---|
| 2026.05.07 | ₩83,747 | ₩86,605 | ₩78,805 | ₩85,430 | +2.01% | 156.8만 |
|---|
| 2026.05.06 | ₩87,487 | ₩89,210 | ₩84,268 | ₩86,499 | -1.13% | 94만 |
|---|
| 2026.05.05 | ₩86,445 | ₩88,142 | ₩85,951 | ₩86,873 | +0.49% | 34.3만 |
|---|
| 2026.05.04 | ₩84,268 | ₩87,540 | ₩83,173 | ₩86,245 | +2.35% | 53.8만 |
|---|
| 2026.05.01 | ₩83,861 | ₩86,305 | ₩82,211 | ₩84,976 | +1.33% | 57.7만 |
|---|
| 2026.04.30 | ₩80,915 | ₩86,646 | ₩79,934 | ₩84,963 | +5.00% | 79.2만 |
|---|
| 2026.04.29 | ₩82,024 | ₩83,774 | ₩80,675 | ₩81,036 | -1.21% | 54.6만 |
|---|
| 2026.04.28 | ₩82,265 | ₩84,629 | ₩81,917 | ₩82,932 | +0.81% | 45.7만 |
|---|
| 2026.04.27 | ₩82,171 | ₩83,954 | ₩80,555 | ₩81,383 | -0.96% | 56.4만 |
|---|
| 2026.04.24 | ₩81,570 | ₩83,707 | ₩80,435 | ₩82,078 | +0.62% | 72.3만 |
|---|
| 2026.04.23 | ₩85,043 | ₩86,739 | ₩79,981 | ₩81,436 | -4.24% | 81.6만 |
|---|
| 2026.04.22 | ₩86,472 | ₩88,435 | ₩83,573 | ₩84,789 | -1.95% | 54.3만 |
|---|
| 2026.04.21 | ₩88,142 | ₩88,142 | ₩84,549 | ₩86,165 | -2.24% | 71.7만 |
|---|
| 2026.04.20 | ₩89,183 | ₩89,491 | ₩86,338 | ₩88,115 | -1.20% | 41.9만 |
|---|
| 2026.04.17 | ₩92,162 | ₩93,070 | ₩89,040 | ₩89,811 | -2.55% | 85.3만 |
|---|
| 2026.04.16 | ₩95,234 | ₩95,234 | ₩88,182 | ₩90,452 | -5.02% | 72.3만 |
|---|
| 2026.04.15 | ₩98,400 | ₩99,361 | ₩95,555 | ₩95,902 | -2.54% | 18.8만 |
|---|
| 2026.04.14 | ₩97,131 | ₩98,974 | ₩96,089 | ₩98,587 | +1.50% | 27.8만 |
|---|
| 2026.04.13 | ₩97,144 | ₩98,800 | ₩94,726 | ₩97,037 | -0.11% | 29.5만 |
|---|
| 2026.04.10 | ₩97,131 | ₩97,952 | ₩95,528 | ₩96,917 | -0.22% | 38.4만 |
|---|
| 2026.04.09 | ₩95,140 | ₩97,278 | ₩93,691 | ₩96,737 | +1.68% | 23.5만 |
|---|
| 2026.04.08 | ₩94,873 | ₩96,543 | ₩91,761 | ₩96,022 | +1.21% | 49.7만 |
|---|
| 2026.04.07 | ₩93,097 | ₩93,130 | ₩90,743 | ₩91,841 | -1.35% | 33.6만 |
|---|
| 2026.04.06 | ₩93,017 | ₩95,888 | ₩91,207 | ₩93,751 | +0.79% | 54.5만 |
|---|
| 2026.04.02 | ₩92,242 | ₩95,327 | ₩92,175 | ₩93,658 | +1.53% | 37.1만 |
|---|
| 2026.04.01 | ₩94,019 | ₩96,356 | ₩92,937 | ₩93,791 | -0.24% | 35.1만 |
|---|
| 2026.03.31 | ₩90,265 | ₩96,089 | ₩88,662 | ₩93,698 | +3.80% | 81.4만 |
|---|
| 2026.03.30 | ₩88,262 | ₩90,392 | ₩86,245 | ₩89,384 | +1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩89,504 | ₩91,982 | ₩88,275 | ₩88,489 | -1.13% | 35.3만 |
|---|
| 2026.03.26 | ₩88,582 | ₩91,855 | ₩88,088 | ₩89,758 | +1.33% | 69만 |
|---|
| 2026.03.25 | ₩85,951 | ₩90,506 | ₩85,951 | ₩89,437 | +4.06% | 41.5만 |
|---|
| 2026.03.24 | ₩85,203 | ₩88,422 | ₩82,158 | ₩84,348 | -1.00% | 35.7만 |
|---|
| 2026.03.23 | ₩88,248 | ₩89,905 | ₩84,869 | ₩85,657 | -2.94% | 80.8만 |
|---|
| 2026.03.20 | ₩89,157 | ₩89,664 | ₩85,256 | ₩86,165 | -3.36% | 57.9만 |
|---|
| 2026.03.19 | ₩90,519 | ₩90,519 | ₩88,469 | ₩89,157 | -1.51% | 46.4만 |
|---|
| 2026.03.18 | ₩93,217 | ₩93,685 | ₩90,893 | ₩91,147 | -2.22% | 50.7만 |
|---|
| 2026.03.17 | ₩91,601 | ₩93,965 | ₩90,806 | ₩93,217 | +1.76% | 41.8만 |
|---|
| 2026.03.16 | ₩91,507 | ₩93,471 | ₩89,557 | ₩92,028 | +0.57% | 42.5만 |
|---|
| 2026.03.13 | ₩91,040 | ₩92,289 | ₩90,158 | ₩90,773 | -0.29% | 29.6만 |
|---|
| 2026.03.12 | ₩91,534 | ₩93,003 | ₩90,065 | ₩91,053 | -0.53% | 38.7만 |
|---|
| 2026.03.11 | ₩96,222 | ₩96,356 | ₩91,423 | ₩93,337 | -3.00% | 69.7만 |
|---|
| 2026.03.10 | ₩99,188 | ₩100,443 | ₩96,196 | ₩97,531 | -1.67% | 86.1만 |
|---|
| 2026.03.09 | ₩97,331 | ₩99,869 | ₩96,636 | ₩99,495 | +2.22% | 47.6만 |
|---|
| 2026.03.06 | ₩98,760 | ₩100,256 | ₩95,808 | ₩97,852 | -0.92% | 75.7만 |
|---|
| 2026.03.05 | ₩101,512 | ₩102,180 | ₩99,381 | ₩100,042 | -1.45% | 31.9만 |
|---|
| 2026.03.04 | ₩102,407 | ₩104,450 | ₩101,318 | ₩101,779 | -0.61% | 26.5만 |
|---|
| 2026.03.03 | ₩103,114 | ₩103,114 | ₩99,976 | ₩102,246 | -0.84% | 41.9만 |
|---|
| 2026.03.02 | ₩98,319 | ₩103,848 | ₩97,611 | ₩103,422 | +5.19% | 54.5만 |
|---|
| 2026.02.27 | ₩101,178 | ₩102,741 | ₩98,920 | ₩100,871 | -0.30% | 44.6만 |
|---|
| 2026.02.26 | ₩97,652 | ₩101,705 | ₩96,134 | ₩101,338 | +3.78% | 50.2만 |
|---|
| 2026.02.25 | ₩100,129 | ₩102,006 | ₩95,034 | ₩97,037 | -3.09% | 104.4만 |
|---|
| 2026.02.24 | ₩99,575 | ₩106,854 | ₩98,613 | ₩100,189 | +0.62% | 192.5만 |
|---|
| 2026.02.23 | ₩87,821 | ₩94,072 | ₩87,821 | ₩92,950 | +5.84% | 139.7만 |
|---|
| 2026.02.20 | ₩87,233 | ₩89,257 | ₩84,268 | ₩88,970 | +1.99% | 91.9만 |
|---|
| 2026.02.19 | ₩83,974 | ₩87,968 | ₩81,503 | ₩87,540 | +4.25% | 84.2만 |
|---|
| 2026.02.18 | ₩83,614 | ₩86,085 | ₩81,316 | ₩84,508 | +1.07% | 68.7만 |
|---|
| 2026.02.17 | ₩81,476 | ₩85,310 | ₩81,343 | ₩83,854 | +2.92% | 49.9만 |
|---|
| 2026.02.13 | ₩85,283 | ₩85,537 | ₩80,862 | ₩81,183 | -4.81% | 55.7만 |
|---|
| 2026.02.12 | ₩87,955 | ₩88,689 | ₩83,013 | ₩84,482 | -3.95% | 51.8만 |
|---|
| 2026.02.11 | ₩88,168 | ₩88,930 | ₩84,642 | ₩87,340 | -0.94% | 38만 |
|---|
| 2026.02.10 | ₩87,353 | ₩88,983 | ₩86,265 | ₩88,035 | +0.78% | 36.2만 |
|---|
| 2026.02.09 | ₩86,632 | ₩90,426 | ₩85,003 | ₩87,487 | +0.99% | 66.5만 |
|---|
| 2026.02.06 | ₩83,547 | ₩86,539 | ₩83,306 | ₩86,312 | +3.31% | 80만 |
|---|
| 2026.02.05 | ₩85,056 | ₩86,926 | ₩82,371 | ₩82,799 | -2.65% | 60.5만 |
|---|
| 2026.02.04 | ₩89,250 | ₩89,290 | ₩82,952 | ₩84,829 | -4.95% | 55.9만 |
|---|
| 2026.02.03 | ₩88,315 | ₩90,092 | ₩87,554 | ₩89,304 | +1.12% | 65만 |
|---|
| 2026.02.02 | ₩86,272 | ₩89,330 | ₩85,911 | ₩88,061 | +2.07% | 54.1만 |
|---|
| 2026.01.30 | ₩87,741 | ₩88,676 | ₩83,774 | ₩86,205 | -1.75% | 44.7만 |
|---|
| 2026.01.29 | ₩85,510 | ₩90,826 | ₩85,510 | ₩87,768 | +2.64% | 47만 |
|---|
| 2026.01.28 | ₩90,826 | ₩90,933 | ₩85,564 | ₩85,724 | -5.62% | 50.6만 |
|---|
| 2026.01.27 | ₩90,759 | ₩92,830 | ₩89,571 | ₩91,027 | +0.29% | 32.9만 |
|---|
| 2026.01.26 | ₩90,746 | ₩92,736 | ₩90,038 | ₩90,746 | 0.00% | 44.7만 |
|---|
| 2026.01.23 | ₩94,900 | ₩96,303 | ₩91,093 | ₩91,307 | -3.79% | 38.9만 |
|---|
| 2026.01.22 | ₩95,221 | ₩98,600 | ₩94,660 | ₩94,873 | -0.36% | 47.4만 |
|---|
| 2026.01.21 | ₩94,593 | ₩95,982 | ₩93,511 | ₩95,060 | +0.49% | 53.3만 |
|---|
| 2026.01.20 | ₩94,887 | ₩96,690 | ₩92,776 | ₩94,740 | -0.15% | 73.4만 |
|---|
| 2026.01.16 | ₩98,319 | ₩98,914 | ₩94,820 | ₩95,020 | -3.36% | 117.5만 |
|---|
| 2026.01.15 | ₩100,817 | ₩101,632 | ₩97,264 | ₩98,373 | -2.42% | 49.5만 |
|---|
| 2026.01.14 | ₩101,071 | ₩101,808 | ₩98,820 | ₩100,483 | -0.58% | 29만 |
|---|
| 2026.01.13 | ₩100,630 | ₩101,472 | ₩99,294 | ₩101,151 | +0.52% | 34.6만 |
|---|
| 2026.01.12 | ₩102,834 | ₩102,834 | ₩99,588 | ₩100,884 | -1.90% | 49만 |
|---|
| 2026.01.09 | ₩105,519 | ₩106,901 | ₩102,333 | ₩102,674 | -2.70% | 45.2만 |
|---|
| 2026.01.08 | ₩104,383 | ₩108,177 | ₩104,383 | ₩104,464 | +0.08% | 44.7만 |
|---|
| 2026.01.07 | ₩107,202 | ₩108,991 | ₩102,727 | ₩104,290 | -2.72% | 73만 |
|---|
| 2026.01.06 | ₩106,734 | ₩109,940 | ₩105,252 | ₩106,694 | -0.04% | 43.4만 |
|---|
| 2026.01.05 | ₩107,028 | ₩108,899 | ₩101,966 | ₩106,520 | -0.47% | 67.7만 |
|---|
| 2026.01.02 | ₩108,698 | ₩112,090 | ₩106,073 | ₩107,883 | -0.75% | 95.9만 |
|---|
| 2025.12.31 | ₩109,499 | ₩112,117 | ₩109,339 | ₩109,365 | -0.12% | 99.5만 |
|---|
| 2025.12.30 | ₩108,831 | ₩111,222 | ₩106,641 | ₩109,967 | +1.04% | 152.7만 |
|---|
| 2025.12.29 | ₩109,032 | ₩110,247 | ₩107,800 | ₩109,486 | +0.42% | 51.3만 |
|---|
| 2025.12.26 | ₩110,300 | ₩111,636 | ₩108,277 | ₩109,232 | -0.97% | 46.8만 |
|---|
| 2025.12.24 | ₩109,713 | ₩112,291 | ₩109,379 | ₩110,207 | +0.45% | 37.3만 |
|---|
| 2025.12.23 | ₩108,257 | ₩112,064 | ₩108,257 | ₩109,699 | +1.33% | 192.4만 |
|---|
| 2025.12.22 | ₩107,896 | ₩111,008 | ₩107,816 | ₩109,499 | +1.49% | 49.9만 |
|---|
| 2025.12.19 | ₩103,635 | ₩108,965 | ₩103,635 | ₩108,724 | +4.91% | 82만 |
|---|
| 2025.12.18 | ₩104,544 | ₩105,773 | ₩103,028 | ₩103,488 | -1.01% | 56.8만 |
|---|
| 2025.12.17 | ₩104,744 | ₩106,547 | ₩103,689 | ₩103,876 | -0.83% | 79.5만 |
|---|
| 2025.12.16 | ₩106,988 | ₩108,290 | ₩103,762 | ₩104,557 | -2.27% | 54만 |
|---|
| 2025.12.15 | ₩109,032 | ₩111,227 | ₩107,135 | ₩107,496 | -1.41% | 63.5만 |
|---|
| 2025.12.12 | ₩109,967 | ₩111,309 | ₩107,536 | ₩108,658 | -1.19% | 45.3만 |
|---|
| 2025.12.11 | ₩108,991 | ₩110,447 | ₩107,856 | ₩109,125 | +0.12% | 38.8만 |
|---|
| 2025.12.10 | ₩106,293 | ₩109,125 | ₩104,317 | ₩108,617 | +2.19% | 72만 |
|---|
| 2025.12.09 | ₩111,075 | ₩113,867 | ₩106,133 | ₩106,253 | -4.34% | 55.2만 |
|---|
| 2025.12.08 | ₩110,447 | ₩111,903 | ₩108,858 | ₩109,833 | -0.56% | 46.4만 |
|---|
| 2025.12.05 | ₩109,499 | ₩109,833 | ₩107,723 | ₩109,219 | -0.26% | 25만 |
|---|
| 2025.12.04 | ₩109,392 | ₩110,735 | ₩107,041 | ₩109,299 | -0.09% | 30.4만 |
|---|
| 2025.12.03 | ₩106,707 | ₩109,499 | ₩105,946 | ₩109,365 | +2.49% | 49.5만 |
|---|
| 2025.12.02 | ₩106,841 | ₩109,472 | ₩104,644 | ₩106,106 | -0.69% | 39.4만 |
|---|
| 2025.12.01 | ₩106,414 | ₩107,669 | ₩103,435 | ₩106,814 | +0.38% | 39.6만 |
|---|
| 2025.11.28 | ₩106,854 | ₩108,182 | ₩106,454 | ₩106,801 | -0.05% | 12.1만 |
|---|
| 2025.11.26 | ₩105,399 | ₩108,297 | ₩103,529 | ₩107,522 | +2.01% | 32.4만 |
|---|
| 2025.11.25 | ₩110,781 | ₩111,489 | ₩104,183 | ₩105,358 | -4.90% | 74만 |
|---|
| 2025.11.24 | ₩106,854 | ₩109,967 | ₩106,480 | ₩109,673 | +2.64% | 38.7만 |
|---|
| 2025.11.21 | ₩102,741 | ₩106,690 | ₩98,653 | ₩106,400 | +3.56% | 43.3만 |
|---|
| 2025.11.20 | ₩105,305 | ₩110,087 | ₩102,781 | ₩102,821 | -2.36% | 40.9만 |
|---|
| 2025.11.19 | ₩102,487 | ₩104,236 | ₩101,612 | ₩102,994 | +0.50% | 35.5만 |
|---|
| 2025.11.18 | ₩98,934 | ₩105,198 | ₩97,638 | ₩102,807 | +3.92% | 60.4만 |
|---|
| 2025.11.17 | ₩97,625 | ₩101,699 | ₩97,238 | ₩99,067 | +1.48% | 41.1만 |
|---|
| 2025.11.14 | ₩96,035 | ₩98,700 | ₩94,620 | ₩97,398 | +1.42% | 25.4만 |
|---|
| 2025.11.13 | ₩99,441 | ₩100,423 | ₩96,677 | ₩96,877 | -2.58% | 35.5만 |
|---|
| 2025.11.12 | ₩101,525 | ₩102,013 | ₩99,081 | ₩99,922 | -1.58% | 33.2만 |
|---|
| 2025.11.11 | ₩97,278 | ₩101,098 | ₩96,797 | ₩101,031 | +3.86% | 35만 |
|---|
| 2025.11.10 | ₩91,307 | ₩98,213 | ₩91,307 | ₩97,224 | +6.48% | 48.8만 |
|---|
| 2025.11.07 | ₩90,572 | ₩92,496 | ₩88,061 | ₩91,160 | +0.65% | 58.5만 |
|---|
| 2025.11.06 | ₩91,828 | ₩91,841 | ₩88,863 | ₩90,946 | -0.96% | 36.8만 |
|---|
| 2025.11.05 | ₩91,494 | ₩96,102 | ₩90,145 | ₩91,093 | -0.44% | 95.8만 |
|---|
| 2025.11.04 | ₩90,586 | ₩95,695 | ₩90,492 | ₩95,501 | +5.43% | 82.5만 |
|---|
| 2025.11.03 | ₩91,841 | ₩93,711 | ₩90,158 | ₩93,217 | +1.50% | 46.1만 |
|---|
| 2025.10.31 | ₩91,788 | ₩94,620 | ₩91,755 | ₩91,908 | +0.13% | 52.4만 |
|---|
| 2025.10.30 | ₩90,292 | ₩93,591 | ₩89,491 | ₩92,108 | +2.01% | 45.6만 |
|---|
| 2025.10.29 | ₩90,626 | ₩92,596 | ₩88,562 | ₩90,185 | -0.49% | 40.4만 |
|---|
| 2025.10.28 | ₩90,492 | ₩91,240 | ₩89,357 | ₩90,239 | -0.28% | 26.9만 |
|---|
| 2025.10.27 | ₩88,235 | ₩91,694 | ₩88,142 | ₩91,047 | +3.19% | 31만 |
|---|
| 2025.10.24 | ₩92,095 | ₩92,336 | ₩87,220 | ₩88,235 | -4.19% | 72.7만 |
|---|
| 2025.10.23 | ₩91,761 | ₩92,429 | ₩89,370 | ₩91,254 | -0.55% | 36.5만 |
|---|
| 2025.10.22 | ₩93,885 | ₩94,092 | ₩89,384 | ₩91,761 | -2.26% | 76.8만 |
|---|
| 2025.10.21 | ₩94,393 | ₩95,481 | ₩93,511 | ₩94,593 | +0.21% | 41.1만 |
|---|
| 2025.10.20 | ₩98,827 | ₩99,976 | ₩94,793 | ₩95,087 | -3.78% | 67.6만 |
|---|
| 2025.10.17 | ₩98,600 | ₩99,929 | ₩97,224 | ₩97,411 | -1.21% | 54.3만 |
|---|
| 2025.10.16 | ₩101,031 | ₩102,594 | ₩100,096 | ₩100,136 | -0.89% | 48.5만 |
|---|
| 2025.10.15 | ₩93,511 | ₩100,189 | ₩91,895 | ₩100,109 | +7.06% | 72.2만 |
|---|
| 2025.10.14 | ₩94,165 | ₩95,007 | ₩92,189 | ₩93,271 | -0.95% | 38.7만 |
|---|
| 2025.10.13 | ₩93,498 | ₩95,034 | ₩88,743 | ₩93,952 | +0.49% | 55.9만 |
|---|
| 2025.10.10 | ₩93,765 | ₩94,393 | ₩90,519 | ₩93,685 | -0.09% | 55.4만 |
|---|