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 | ₩96,393 | ₩98,676 | ₩95,032 | ₩97,648 | +1.30% | 48.2만 |
| 2026.10.08 | ₩97,528 | ₩99,457 | ₩94,498 | ₩96,393 | -1.16% | 64.2만 |
| 2026.10.07 | ₩98,209 | ₩99,670 | ₩97,835 | ₩98,249 | +0.04% | 54.2만 |
| 2026.10.06 | ₩99,410 | ₩100,444 | ₩97,354 | ₩98,916 | -0.50% | 43.2만 |
| 2026.10.05 | ₩97,728 | ₩100,104 | ₩97,114 | ₩99,377 | +1.69% | 94만 |
| 2026.10.02 | ₩101,225 | ₩101,225 | ₩97,354 | ₩97,435 | -3.74% | 120.6만 |
| 2026.10.01 | ₩104,709 | ₩105,576 | ₩100,144 | ₩100,718 | -3.81% | 124.2만 |
| 2026.09.30 | ₩102,453 | ₩105,042 | ₩101,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,922 |
| +2.41% |
| 156.3만 |
| 2026.09.29 | ₩101,732 | ₩104,091 | ₩100,811 | ₩102,360 | +0.62% | 41.8만 |
|---|
| 2026.09.28 | ₩101,212 | ₩102,533 | ₩99,650 | ₩102,520 | +1.29% | 131만 |
|---|
| 2026.09.25 | ₩101,145 | ₩101,666 | ₩98,569 | ₩101,025 | -0.12% | 72.1만 |
|---|
| 2026.09.24 | ₩100,544 | ₩103,988 | ₩99,357 | ₩101,385 | +0.84% | 59.9만 |
|---|
| 2026.09.23 | ₩103,014 | ₩103,582 | ₩99,036 | ₩99,156 | -3.74% | 67.4만 |
|---|
| 2026.09.22 | ₩103,588 | ₩104,900 | ₩101,452 | ₩102,880 | -0.68% | 51.7만 |
|---|
| 2026.09.21 | ₩104,228 | ₩104,869 | ₩101,959 | ₩103,387 | -0.81% | 48.7만 |
|---|
| 2026.09.18 | ₩105,002 | ₩105,576 | ₩103,214 | ₩104,228 | -0.74% | 71.1만 |
|---|
| 2026.09.17 | ₩104,842 | ₩106,484 | ₩103,161 | ₩105,483 | +0.61% | 47.5만 |
|---|
| 2026.09.16 | ₩104,615 | ₩106,444 | ₩102,880 | ₩103,628 | -0.94% | 65.9만 |
|---|
| 2026.09.15 | ₩106,791 | ₩106,791 | ₩103,801 | ₩104,415 | -2.22% | 62.3만 |
|---|
| 2026.09.14 | ₩106,364 | ₩107,091 | ₩104,642 | ₩106,711 | +0.33% | 69만 |
|---|
| 2026.09.11 | ₩109,807 | ₩111,082 | ₩105,676 | ₩105,857 | -3.60% | 49.1만 |
|---|
| 2026.09.10 | ₩107,968 | ₩111,236 | ₩107,859 | ₩108,272 | +0.28% | 40.3만 |
|---|
| 2026.09.09 | ₩115,200 | ₩116,534 | ₩110,341 | ₩110,475 | -4.10% | 56.5만 |
|---|
| 2026.09.08 | ₩119,684 | ₩121,126 | ₩116,134 | ₩116,414 | -2.73% | 181.9만 |
|---|
| 2026.09.04 | ₩110,381 | ₩122,167 | ₩108,206 | ₩121,166 | +9.77% | 159.6만 |
|---|
| 2026.09.03 | ₩110,461 | ₩112,784 | ₩109,374 | ₩111,055 | +0.54% | 73.4만 |
|---|
| 2026.09.02 | ₩99,610 | ₩110,742 | ₩98,909 | ₩110,461 | +10.89% | 190만 |
|---|
| 2026.09.01 | ₩98,582 | ₩100,211 | ₩98,122 | ₩98,836 | +0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩95,392 | ₩100,017 | ₩94,378 | ₩99,090 | +3.88% | 71.2만 |
|---|
| 2026.08.28 | ₩95,019 | ₩96,140 | ₩94,405 | ₩95,780 | +0.80% | 61.6만 |
|---|
| 2026.08.27 | ₩93,524 | ₩96,293 | ₩92,716 | ₩95,993 | +2.64% | 87.6만 |
|---|
| 2026.08.26 | ₩94,899 | ₩94,965 | ₩93,123 | ₩94,298 | -0.63% | 61.2만 |
|---|
| 2026.08.25 | ₩96,834 | ₩98,769 | ₩94,832 | ₩95,366 | -1.52% | 53.8만 |
|---|
| 2026.08.24 | ₩97,274 | ₩97,541 | ₩95,786 | ₩97,181 | -0.10% | 41.4만 |
|---|
| 2026.08.21 | ₩95,726 | ₩97,615 | ₩95,112 | ₩97,034 | +1.37% | 63.6만 |
|---|
| 2026.08.20 | ₩97,181 | ₩97,995 | ₩93,561 | ₩95,419 | -1.81% | 53.8만 |
|---|
| 2026.08.19 | ₩96,100 | ₩98,115 | ₩95,259 | ₩98,022 | +2.00% | 75.8만 |
|---|
| 2026.08.18 | ₩94,405 | ₩95,432 | ₩92,983 | ₩94,805 | +0.42% | 62.9만 |
|---|
| 2026.08.17 | ₩91,869 | ₩94,471 | ₩91,709 | ₩94,251 | +2.59% | 54.1만 |
|---|
| 2026.08.14 | ₩91,855 | ₩93,030 | ₩90,240 | ₩92,363 | +0.55% | 44.8만 |
|---|
| 2026.08.13 | ₩94,391 | ₩95,226 | ₩90,841 | ₩91,936 | -2.60% | 63.2만 |
|---|
| 2026.08.12 | ₩93,284 | ₩94,071 | ₩91,208 | ₩93,450 | +0.18% | 101.7만 |
|---|
| 2026.08.11 | ₩90,147 | ₩92,977 | ₩88,545 | ₩92,710 | +2.84% | 74.1만 |
|---|
| 2026.08.10 | ₩86,477 | ₩90,574 | ₩83,887 | ₩90,441 | +4.58% | 94.8만 |
|---|
| 2026.08.07 | ₩87,197 | ₩90,761 | ₩85,088 | ₩86,477 | -0.83% | 98.3만 |
|---|
| 2026.08.06 | ₩76,920 | ₩88,412 | ₩76,920 | ₩87,197 | +13.36% | 164.9만 |
|---|
| 2026.08.05 | ₩82,779 | ₩82,779 | ₩80,243 | ₩81,805 | -1.18% | 35.5만 |
|---|
| 2026.08.04 | ₩82,312 | ₩83,000 | ₩80,524 | ₩81,565 | -0.91% | 54.2만 |
|---|
| 2026.08.03 | ₩78,849 | ₩84,087 | ₩78,375 | ₩81,845 | +3.80% | 83.1만 |
|---|
| 2026.07.31 | ₩78,548 | ₩79,189 | ₩76,506 | ₩78,802 | +0.32% | 63.7만 |
|---|
| 2026.07.30 | ₩77,254 | ₩79,750 | ₩76,199 | ₩79,469 | +2.87% | 69.9만 |
|---|
| 2026.07.29 | ₩78,428 | ₩79,282 | ₩76,520 | ₩78,108 | -0.41% | 68만 |
|---|
| 2026.07.28 | ₩81,405 | ₩81,905 | ₩78,308 | ₩78,682 | -3.34% | 51만 |
|---|
| 2026.07.27 | ₩78,401 | ₩81,698 | ₩78,401 | ₩80,243 | +2.35% | 72.5만 |
|---|
| 2026.07.24 | ₩78,361 | ₩78,822 | ₩76,800 | ₩78,295 | -0.09% | 44.7만 |
|---|
| 2026.07.23 | ₩75,372 | ₩78,195 | ₩75,252 | ₩78,188 | +3.74% | 108.9만 |
|---|
| 2026.07.22 | ₩76,413 | ₩78,455 | ₩75,158 | ₩76,853 | +0.58% | 128.3만 |
|---|
| 2026.07.21 | ₩73,730 | ₩77,133 | ₩73,730 | ₩76,426 | +3.66% | 104.3만 |
|---|
| 2026.07.20 | ₩79,189 | ₩80,664 | ₩74,878 | ₩75,078 | -5.19% | 152.1만 |
|---|
| 2026.07.17 | ₩76,586 | ₩80,016 | ₩76,586 | ₩79,883 | +4.30% | 97.1만 |
|---|
| 2026.07.16 | ₩78,201 | ₩79,790 | ₩76,323 | ₩77,000 | -1.54% | 152.1만 |
|---|
| 2026.07.15 | ₩74,544 | ₩76,893 | ₩71,928 | ₩76,746 | +2.95% | 146.7만 |
|---|
| 2026.07.14 | ₩76,947 | ₩79,096 | ₩74,117 | ₩74,891 | -2.67% | 208만 |
|---|
| 2026.07.13 | ₩77,747 | ₩80,347 | ₩76,026 | ₩79,162 | +1.82% | 111.3만 |
|---|
| 2026.07.10 | ₩85,075 | ₩85,209 | ₩76,760 | ₩77,601 | -8.79% | 236.7만 |
|---|
| 2026.07.09 | ₩89,480 | ₩91,052 | ₩82,366 | ₩85,609 | -4.33% | 216.9만 |
|---|
| 2026.07.08 | ₩93,684 | ₩94,345 | ₩90,200 | ₩90,401 | -3.50% | 133.1만 |
|---|
| 2026.07.07 | ₩91,268 | ₩96,767 | ₩90,495 | ₩94,165 | +3.17% | 168.5만 |
|---|
| 2026.07.06 | ₩87,184 | ₩89,546 | ₩86,089 | ₩89,493 | +2.65% | 145.9만 |
|---|
| 2026.07.02 | ₩80,684 | ₩88,345 | ₩80,624 | ₩87,344 | +8.25% | 178.6만 |
|---|
| 2026.07.01 | ₩85,302 | ₩87,851 | ₩75,425 | ₩81,271 | -4.73% | 298.1만 |
|---|
| 2026.06.30 | ₩82,686 | ₩85,716 | ₩81,058 | ₩84,007 | +1.60% | 144.8만 |
|---|
| 2026.06.29 | ₩83,914 | ₩84,147 | ₩81,004 | ₩81,765 | -2.56% | 98만 |
|---|
| 2026.06.26 | ₩86,276 | ₩88,759 | ₩81,044 | ₩83,981 | -2.66% | 202.5만 |
|---|
| 2026.06.25 | ₩89,053 | ₩90,601 | ₩85,489 | ₩85,876 | -3.57% | 51.1만 |
|---|
| 2026.06.24 | ₩88,625 | ₩92,736 | ₩88,625 | ₩89,573 | +1.07% | 91만 |
|---|
| 2026.06.23 | ₩85,262 | ₩89,426 | ₩85,168 | ₩88,318 | +3.58% | 129만 |
|---|
| 2026.06.22 | ₩84,541 | ₩85,702 | ₩83,433 | ₩84,835 | +0.35% | 78.9만 |
|---|
| 2026.06.18 | ₩84,595 | ₩85,742 | ₩83,246 | ₩84,301 | -0.35% | 40.2만 |
|---|
| 2026.06.17 | ₩81,151 | ₩84,141 | ₩80,764 | ₩83,487 | +2.88% | 46.2만 |
|---|
| 2026.06.16 | ₩82,926 | ₩83,547 | ₩80,190 | ₩81,151 | -2.14% | 71.9만 |
|---|
| 2026.06.15 | ₩82,859 | ₩84,728 | ₩82,112 | ₩82,552 | -0.37% | 50.2만 |
|---|
| 2026.06.12 | ₩83,687 | ₩84,902 | ₩82,366 | ₩82,686 | -1.20% | 26.7만 |
|---|
| 2026.06.11 | ₩81,818 | ₩86,210 | ₩80,964 | ₩83,567 | +2.14% | 40만 |
|---|
| 2026.06.10 | ₩82,152 | ₩85,382 | ₩81,712 | ₩81,778 | -0.45% | 32만 |
|---|
| 2026.06.09 | ₩80,430 | ₩83,607 | ₩80,430 | ₩82,152 | +2.14% | 61.6만 |
|---|
| 2026.06.08 | ₩79,322 | ₩81,752 | ₩78,068 | ₩79,603 | +0.35% | 44.3만 |
|---|
| 2026.06.05 | ₩81,231 | ₩83,420 | ₩78,482 | ₩79,122 | -2.60% | 37만 |
|---|
| 2026.06.04 | ₩78,682 | ₩82,526 | ₩78,682 | ₩80,537 | +2.36% | 43.3만 |
|---|
| 2026.06.03 | ₩76,907 | ₩78,502 | ₩74,744 | ₩78,428 | +1.98% | 83.4만 |
|---|
| 2026.06.02 | ₩77,707 | ₩78,902 | ₩74,918 | ₩76,626 | -1.39% | 158.8만 |
|---|
| 2026.06.01 | ₩79,282 | ₩80,143 | ₩76,813 | ₩78,655 | -0.79% | 44만 |
|---|
| 2026.05.29 | ₩80,016 | ₩80,924 | ₩77,661 | ₩79,282 | -0.92% | 61.6만 |
|---|
| 2026.05.28 | ₩80,203 | ₩80,684 | ₩79,322 | ₩79,469 | -0.92% | 105.5만 |
|---|
| 2026.05.27 | ₩81,351 | ₩82,466 | ₩80,070 | ₩80,163 | -1.46% | 56.3만 |
|---|
| 2026.05.26 | ₩83,340 | ₩83,938 | ₩81,191 | ₩81,631 | -2.05% | 106.9만 |
|---|
| 2026.05.22 | ₩84,741 | ₩86,868 | ₩82,980 | ₩83,100 | -1.94% | 26만 |
|---|
| 2026.05.21 | ₩86,477 | ₩87,117 | ₩84,488 | ₩84,728 | -2.02% | 29.4만 |
|---|
| 2026.05.20 | ₩81,925 | ₩86,637 | ₩81,925 | ₩86,477 | +5.56% | 122.9만 |
|---|
| 2026.05.19 | ₩83,981 | ₩85,569 | ₩81,231 | ₩81,805 | -2.59% | 64.1만 |
|---|
| 2026.05.18 | ₩84,501 | ₩87,024 | ₩82,793 | ₩83,847 | -0.77% | 54.7만 |
|---|
| 2026.05.15 | ₩86,757 | ₩88,065 | ₩82,673 | ₩83,393 | -3.88% | 72.1만 |
|---|
| 2026.05.14 | ₩86,490 | ₩87,571 | ₩84,661 | ₩86,997 | +0.59% | 60.4만 |
|---|
| 2026.05.13 | ₩79,269 | ₩88,078 | ₩78,188 | ₩86,303 | +8.87% | 126.5만 |
|---|
| 2026.05.12 | ₩80,163 | ₩81,525 | ₩78,074 | ₩79,856 | -0.38% | 68.3만 |
|---|
| 2026.05.11 | ₩81,351 | ₩82,119 | ₩77,156 | ₩79,616 | -2.13% | 126.8만 |
|---|
| 2026.05.08 | ₩85,369 | ₩85,435 | ₩79,209 | ₩81,698 | -4.30% | 100.5만 |
|---|
| 2026.05.07 | ₩83,687 | ₩86,543 | ₩78,748 | ₩85,369 | +2.01% | 156.8만 |
|---|
| 2026.05.06 | ₩87,424 | ₩89,146 | ₩84,207 | ₩86,436 | -1.13% | 94만 |
|---|
| 2026.05.05 | ₩86,383 | ₩88,078 | ₩85,889 | ₩86,810 | +0.49% | 34.3만 |
|---|
| 2026.05.04 | ₩84,207 | ₩87,478 | ₩83,113 | ₩86,183 | +2.35% | 53.8만 |
|---|
| 2026.05.01 | ₩83,800 | ₩86,243 | ₩82,152 | ₩84,915 | +1.33% | 57.7만 |
|---|
| 2026.04.30 | ₩80,857 | ₩86,583 | ₩79,876 | ₩84,902 | +5.00% | 79.2만 |
|---|
| 2026.04.29 | ₩81,965 | ₩83,714 | ₩80,617 | ₩80,977 | -1.21% | 54.6만 |
|---|
| 2026.04.28 | ₩82,205 | ₩84,568 | ₩81,858 | ₩82,873 | +0.81% | 45.7만 |
|---|
| 2026.04.27 | ₩82,112 | ₩83,894 | ₩80,497 | ₩81,324 | -0.96% | 56.4만 |
|---|
| 2026.04.24 | ₩81,511 | ₩83,647 | ₩80,377 | ₩82,019 | +0.62% | 72.3만 |
|---|
| 2026.04.23 | ₩84,982 | ₩86,677 | ₩79,923 | ₩81,378 | -4.24% | 81.6만 |
|---|
| 2026.04.22 | ₩86,410 | ₩88,372 | ₩83,513 | ₩84,728 | -1.95% | 54.3만 |
|---|
| 2026.04.21 | ₩88,078 | ₩88,078 | ₩84,488 | ₩86,103 | -2.24% | 71.7만 |
|---|
| 2026.04.20 | ₩89,119 | ₩89,426 | ₩86,276 | ₩88,051 | -1.20% | 41.9만 |
|---|
| 2026.04.17 | ₩92,096 | ₩93,003 | ₩88,976 | ₩89,747 | -2.55% | 85.3만 |
|---|
| 2026.04.16 | ₩95,166 | ₩95,166 | ₩88,118 | ₩90,387 | -5.02% | 72.3만 |
|---|
| 2026.04.15 | ₩98,329 | ₩99,290 | ₩95,486 | ₩95,833 | -2.54% | 18.8만 |
|---|
| 2026.04.14 | ₩97,061 | ₩98,903 | ₩96,020 | ₩98,516 | +1.50% | 27.8만 |
|---|
| 2026.04.13 | ₩97,074 | ₩98,729 | ₩94,658 | ₩96,967 | -0.11% | 29.5만 |
|---|
| 2026.04.10 | ₩97,061 | ₩97,882 | ₩95,459 | ₩96,847 | -0.22% | 38.4만 |
|---|
| 2026.04.09 | ₩95,072 | ₩97,208 | ₩93,624 | ₩96,667 | +1.68% | 23.5만 |
|---|
| 2026.04.08 | ₩94,805 | ₩96,474 | ₩91,695 | ₩95,953 | +1.21% | 49.7만 |
|---|
| 2026.04.07 | ₩93,030 | ₩93,063 | ₩90,678 | ₩91,775 | -1.35% | 33.6만 |
|---|
| 2026.04.06 | ₩92,950 | ₩95,820 | ₩91,141 | ₩93,684 | +0.79% | 54.5만 |
|---|
| 2026.04.02 | ₩92,176 | ₩95,259 | ₩92,109 | ₩93,591 | +1.53% | 37.1만 |
|---|
| 2026.04.01 | ₩93,951 | ₩96,287 | ₩92,870 | ₩93,724 | -0.24% | 35.1만 |
|---|
| 2026.03.31 | ₩90,200 | ₩96,020 | ₩88,599 | ₩93,631 | +3.80% | 81.4만 |
|---|
| 2026.03.30 | ₩88,198 | ₩90,327 | ₩86,183 | ₩89,319 | +1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩89,440 | ₩91,915 | ₩88,212 | ₩88,425 | -1.13% | 35.3만 |
|---|
| 2026.03.26 | ₩88,519 | ₩91,789 | ₩88,025 | ₩89,693 | +1.33% | 69만 |
|---|
| 2026.03.25 | ₩85,889 | ₩90,441 | ₩85,889 | ₩89,373 | +4.06% | 41.5만 |
|---|
| 2026.03.24 | ₩85,142 | ₩88,358 | ₩82,099 | ₩84,288 | -1.00% | 35.7만 |
|---|
| 2026.03.23 | ₩88,185 | ₩89,840 | ₩84,808 | ₩85,596 | -2.94% | 80.8만 |
|---|
| 2026.03.20 | ₩89,093 | ₩89,600 | ₩85,195 | ₩86,103 | -3.36% | 57.9만 |
|---|
| 2026.03.19 | ₩90,454 | ₩90,454 | ₩88,405 | ₩89,093 | -1.51% | 46.4만 |
|---|
| 2026.03.18 | ₩93,150 | ₩93,617 | ₩90,828 | ₩91,081 | -2.22% | 50.7만 |
|---|
| 2026.03.17 | ₩91,535 | ₩93,898 | ₩90,741 | ₩93,150 | +1.76% | 41.8만 |
|---|
| 2026.03.16 | ₩91,442 | ₩93,404 | ₩89,493 | ₩91,962 | +0.57% | 42.5만 |
|---|
| 2026.03.13 | ₩90,975 | ₩92,222 | ₩90,094 | ₩90,708 | -0.29% | 29.6만 |
|---|
| 2026.03.12 | ₩91,468 | ₩92,937 | ₩90,000 | ₩90,988 | -0.53% | 38.7만 |
|---|
| 2026.03.11 | ₩96,153 | ₩96,287 | ₩91,358 | ₩93,270 | -3.00% | 69.7만 |
|---|
| 2026.03.10 | ₩99,116 | ₩100,371 | ₩96,127 | ₩97,461 | -1.67% | 86.1만 |
|---|
| 2026.03.09 | ₩97,261 | ₩99,797 | ₩96,567 | ₩99,423 | +2.22% | 47.6만 |
|---|
| 2026.03.06 | ₩98,689 | ₩100,184 | ₩95,739 | ₩97,782 | -0.92% | 75.7만 |
|---|
| 2026.03.05 | ₩101,439 | ₩102,106 | ₩99,310 | ₩99,971 | -1.45% | 31.9만 |
|---|
| 2026.03.04 | ₩102,333 | ₩104,375 | ₩101,245 | ₩101,706 | -0.61% | 26.5만 |
|---|
| 2026.03.03 | ₩103,040 | ₩103,040 | ₩99,904 | ₩102,173 | -0.84% | 41.9만 |
|---|
| 2026.03.02 | ₩98,249 | ₩103,773 | ₩97,541 | ₩103,347 | +5.19% | 54.5만 |
|---|
| 2026.02.27 | ₩101,105 | ₩102,667 | ₩98,849 | ₩100,798 | -0.30% | 44.6만 |
|---|
| 2026.02.26 | ₩97,581 | ₩101,632 | ₩96,065 | ₩101,265 | +3.78% | 50.2만 |
|---|
| 2026.02.25 | ₩100,057 | ₩101,933 | ₩94,965 | ₩96,967 | -3.09% | 104.4만 |
|---|
| 2026.02.24 | ₩99,503 | ₩106,778 | ₩98,542 | ₩100,117 | +0.62% | 192.5만 |
|---|
| 2026.02.23 | ₩87,758 | ₩94,004 | ₩87,758 | ₩92,883 | +5.84% | 139.7만 |
|---|
| 2026.02.20 | ₩87,171 | ₩89,193 | ₩84,207 | ₩88,906 | +1.99% | 91.9만 |
|---|
| 2026.02.19 | ₩83,914 | ₩87,905 | ₩81,445 | ₩87,478 | +4.25% | 84.2만 |
|---|
| 2026.02.18 | ₩83,553 | ₩86,023 | ₩81,258 | ₩84,448 | +1.07% | 68.7만 |
|---|
| 2026.02.17 | ₩81,418 | ₩85,249 | ₩81,284 | ₩83,794 | +2.92% | 49.9만 |
|---|
| 2026.02.13 | ₩85,222 | ₩85,475 | ₩80,804 | ₩81,124 | -4.81% | 55.7만 |
|---|
| 2026.02.12 | ₩87,891 | ₩88,625 | ₩82,953 | ₩84,421 | -3.95% | 51.8만 |
|---|
| 2026.02.11 | ₩88,105 | ₩88,866 | ₩84,581 | ₩87,277 | -0.94% | 38만 |
|---|
| 2026.02.10 | ₩87,291 | ₩88,919 | ₩86,203 | ₩87,971 | +0.78% | 36.2만 |
|---|
| 2026.02.09 | ₩86,570 | ₩90,361 | ₩84,942 | ₩87,424 | +0.99% | 66.5만 |
|---|
| 2026.02.06 | ₩83,487 | ₩86,477 | ₩83,246 | ₩86,250 | +3.31% | 80만 |
|---|
| 2026.02.05 | ₩84,995 | ₩86,864 | ₩82,312 | ₩82,739 | -2.65% | 60.5만 |
|---|
| 2026.02.04 | ₩89,186 | ₩89,226 | ₩82,893 | ₩84,768 | -4.95% | 55.9만 |
|---|
| 2026.02.03 | ₩88,252 | ₩90,027 | ₩87,491 | ₩89,239 | +1.12% | 65만 |
|---|
| 2026.02.02 | ₩86,210 | ₩89,266 | ₩85,849 | ₩87,998 | +2.07% | 54.1만 |
|---|
| 2026.01.30 | ₩87,678 | ₩88,612 | ₩83,714 | ₩86,143 | -1.75% | 44.7만 |
|---|
| 2026.01.29 | ₩85,449 | ₩90,761 | ₩85,449 | ₩87,704 | +2.64% | 47만 |
|---|
| 2026.01.28 | ₩90,761 | ₩90,868 | ₩85,502 | ₩85,662 | -5.62% | 50.6만 |
|---|
| 2026.01.27 | ₩90,694 | ₩92,763 | ₩89,506 | ₩90,961 | +0.29% | 32.9만 |
|---|
| 2026.01.26 | ₩90,681 | ₩92,670 | ₩89,973 | ₩90,681 | 0.00% | 44.7만 |
|---|
| 2026.01.23 | ₩94,832 | ₩96,233 | ₩91,028 | ₩91,241 | -3.79% | 38.9만 |
|---|
| 2026.01.22 | ₩95,152 | ₩98,529 | ₩94,592 | ₩94,805 | -0.36% | 47.4만 |
|---|
| 2026.01.21 | ₩94,525 | ₩95,913 | ₩93,444 | ₩94,992 | +0.49% | 53.3만 |
|---|
| 2026.01.20 | ₩94,819 | ₩96,620 | ₩92,710 | ₩94,672 | -0.15% | 73.4만 |
|---|
| 2026.01.16 | ₩98,249 | ₩98,843 | ₩94,752 | ₩94,952 | -3.36% | 117.5만 |
|---|
| 2026.01.15 | ₩100,745 | ₩101,559 | ₩97,194 | ₩98,302 | -2.42% | 49.5만 |
|---|
| 2026.01.14 | ₩100,998 | ₩101,735 | ₩98,749 | ₩100,411 | -0.58% | 29만 |
|---|
| 2026.01.13 | ₩100,558 | ₩101,399 | ₩99,223 | ₩101,078 | +0.52% | 34.6만 |
|---|
| 2026.01.12 | ₩102,760 | ₩102,760 | ₩99,517 | ₩100,811 | -1.90% | 49만 |
|---|
| 2026.01.09 | ₩105,443 | ₩106,824 | ₩102,260 | ₩102,600 | -2.70% | 45.2만 |
|---|
| 2026.01.08 | ₩104,308 | ₩108,099 | ₩104,308 | ₩104,388 | +0.08% | 44.7만 |
|---|
| 2026.01.07 | ₩107,125 | ₩108,913 | ₩102,653 | ₩104,215 | -2.72% | 73만 |
|---|
| 2026.01.06 | ₩106,657 | ₩109,861 | ₩105,176 | ₩106,617 | -0.04% | 43.4만 |
|---|
| 2026.01.05 | ₩106,951 | ₩108,821 | ₩101,893 | ₩106,444 | -0.47% | 67.7만 |
|---|
| 2026.01.02 | ₩108,620 | ₩112,010 | ₩105,997 | ₩107,805 | -0.75% | 95.9만 |
|---|
| 2025.12.31 | ₩109,420 | ₩112,036 | ₩109,260 | ₩109,287 | -0.12% | 99.5만 |
|---|
| 2025.12.30 | ₩108,753 | ₩111,142 | ₩106,564 | ₩109,888 | +1.04% | 152.7만 |
|---|
| 2025.12.29 | ₩108,953 | ₩110,168 | ₩107,723 | ₩109,407 | +0.42% | 51.3만 |
|---|
| 2025.12.26 | ₩110,221 | ₩111,556 | ₩108,199 | ₩109,153 | -0.97% | 46.8만 |
|---|
| 2025.12.24 | ₩109,634 | ₩112,210 | ₩109,300 | ₩110,128 | +0.45% | 37.3만 |
|---|
| 2025.12.23 | ₩108,179 | ₩111,983 | ₩108,179 | ₩109,621 | +1.33% | 192.4만 |
|---|
| 2025.12.22 | ₩107,819 | ₩110,929 | ₩107,739 | ₩109,420 | +1.49% | 49.9만 |
|---|
| 2025.12.19 | ₩103,561 | ₩108,886 | ₩103,561 | ₩108,646 | +4.91% | 82만 |
|---|
| 2025.12.18 | ₩104,469 | ₩105,696 | ₩102,954 | ₩103,414 | -1.01% | 56.8만 |
|---|
| 2025.12.17 | ₩104,669 | ₩106,471 | ₩103,614 | ₩103,801 | -0.83% | 79.5만 |
|---|
| 2025.12.16 | ₩106,911 | ₩108,212 | ₩103,688 | ₩104,482 | -2.27% | 54만 |
|---|
| 2025.12.15 | ₩108,953 | ₩111,147 | ₩107,058 | ₩107,418 | -1.41% | 63.5만 |
|---|
| 2025.12.12 | ₩109,888 | ₩111,229 | ₩107,458 | ₩108,579 | -1.19% | 45.3만 |
|---|
| 2025.12.11 | ₩108,913 | ₩110,368 | ₩107,779 | ₩109,047 | +0.12% | 38.8만 |
|---|
| 2025.12.10 | ₩106,217 | ₩109,047 | ₩104,242 | ₩108,539 | +2.19% | 72만 |
|---|
| 2025.12.09 | ₩110,995 | ₩113,785 | ₩106,057 | ₩106,177 | -4.34% | 55.2만 |
|---|
| 2025.12.08 | ₩110,368 | ₩111,823 | ₩108,780 | ₩109,754 | -0.56% | 46.4만 |
|---|
| 2025.12.05 | ₩109,420 | ₩109,754 | ₩107,645 | ₩109,140 | -0.26% | 25만 |
|---|
| 2025.12.04 | ₩109,314 | ₩110,655 | ₩106,964 | ₩109,220 | -0.09% | 30.4만 |
|---|
| 2025.12.03 | ₩106,631 | ₩109,420 | ₩105,870 | ₩109,287 | +2.49% | 49.5만 |
|---|
| 2025.12.02 | ₩106,764 | ₩109,394 | ₩104,569 | ₩106,030 | -0.69% | 39.4만 |
|---|
| 2025.12.01 | ₩106,337 | ₩107,592 | ₩103,361 | ₩106,738 | +0.38% | 39.6만 |
|---|
| 2025.11.28 | ₩106,778 | ₩108,104 | ₩106,377 | ₩106,724 | -0.05% | 12.1만 |
|---|
| 2025.11.26 | ₩105,323 | ₩108,219 | ₩103,454 | ₩107,445 | +2.01% | 32.4만 |
|---|
| 2025.11.25 | ₩110,702 | ₩111,409 | ₩104,108 | ₩105,283 | -4.90% | 74만 |
|---|
| 2025.11.24 | ₩106,778 | ₩109,888 | ₩106,404 | ₩109,594 | +2.64% | 38.7만 |
|---|
| 2025.11.21 | ₩102,667 | ₩106,613 | ₩98,582 | ₩106,324 | +3.56% | 43.3만 |
|---|
| 2025.11.20 | ₩105,229 | ₩110,008 | ₩102,707 | ₩102,747 | -2.36% | 40.9만 |
|---|
| 2025.11.19 | ₩102,413 | ₩104,162 | ₩101,539 | ₩102,920 | +0.50% | 35.5만 |
|---|
| 2025.11.18 | ₩98,863 | ₩105,123 | ₩97,568 | ₩102,733 | +3.92% | 60.4만 |
|---|
| 2025.11.17 | ₩97,555 | ₩101,626 | ₩97,168 | ₩98,996 | +1.48% | 41.1만 |
|---|
| 2025.11.14 | ₩95,966 | ₩98,629 | ₩94,552 | ₩97,328 | +1.42% | 25.4만 |
|---|
| 2025.11.13 | ₩99,370 | ₩100,351 | ₩96,607 | ₩96,807 | -2.58% | 35.5만 |
|---|
| 2025.11.12 | ₩101,452 | ₩101,939 | ₩99,010 | ₩99,850 | -1.58% | 33.2만 |
|---|
| 2025.11.11 | ₩97,208 | ₩101,025 | ₩96,727 | ₩100,958 | +3.86% | 35만 |
|---|
| 2025.11.10 | ₩91,241 | ₩98,142 | ₩91,241 | ₩97,154 | +6.48% | 48.8만 |
|---|
| 2025.11.07 | ₩90,507 | ₩92,429 | ₩87,998 | ₩91,095 | +0.65% | 58.5만 |
|---|
| 2025.11.06 | ₩91,762 | ₩91,775 | ₩88,799 | ₩90,881 | -0.96% | 36.8만 |
|---|
| 2025.11.05 | ₩91,428 | ₩96,033 | ₩90,080 | ₩91,028 | -0.44% | 95.8만 |
|---|
| 2025.11.04 | ₩90,521 | ₩95,626 | ₩90,427 | ₩95,432 | +5.43% | 82.5만 |
|---|
| 2025.11.03 | ₩91,775 | ₩93,644 | ₩90,094 | ₩93,150 | +1.50% | 46.1만 |
|---|
| 2025.10.31 | ₩91,722 | ₩94,552 | ₩91,689 | ₩91,842 | +0.13% | 52.4만 |
|---|
| 2025.10.30 | ₩90,227 | ₩93,524 | ₩89,426 | ₩92,042 | +2.01% | 45.6만 |
|---|
| 2025.10.29 | ₩90,561 | ₩92,529 | ₩88,499 | ₩90,120 | -0.49% | 40.4만 |
|---|
| 2025.10.28 | ₩90,427 | ₩91,175 | ₩89,293 | ₩90,174 | -0.28% | 26.9만 |
|---|
| 2025.10.27 | ₩88,172 | ₩91,629 | ₩88,078 | ₩90,981 | +3.19% | 31만 |
|---|
| 2025.10.24 | ₩92,029 | ₩92,269 | ₩87,157 | ₩88,172 | -4.19% | 72.7만 |
|---|
| 2025.10.23 | ₩91,695 | ₩92,363 | ₩89,306 | ₩91,188 | -0.55% | 36.5만 |
|---|
| 2025.10.22 | ₩93,817 | ₩94,024 | ₩89,319 | ₩91,695 | -2.26% | 76.8만 |
|---|
| 2025.10.21 | ₩94,325 | ₩95,412 | ₩93,444 | ₩94,525 | +0.21% | 41.1만 |
|---|
| 2025.10.20 | ₩98,756 | ₩99,904 | ₩94,725 | ₩95,019 | -3.78% | 67.6만 |
|---|
| 2025.10.17 | ₩98,529 | ₩99,857 | ₩97,154 | ₩97,341 | -1.21% | 54.3만 |
|---|
| 2025.10.16 | ₩100,958 | ₩102,520 | ₩100,024 | ₩100,064 | -0.89% | 48.5만 |
|---|
| 2025.10.15 | ₩93,444 | ₩100,117 | ₩91,829 | ₩100,037 | +7.06% | 72.2만 |
|---|
| 2025.10.14 | ₩94,098 | ₩94,939 | ₩92,122 | ₩93,204 | -0.95% | 38.7만 |
|---|
| 2025.10.13 | ₩93,430 | ₩94,965 | ₩88,679 | ₩93,884 | +0.49% | 55.9만 |
|---|
| 2025.10.10 | ₩93,697 | ₩94,325 | ₩90,454 | ₩93,617 | -0.09% | 55.4만 |
|---|