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 | ₩96,509 | ₩98,794 | ₩95,146 | ₩97,765 | +1.30% | 48.2만 |
| 2026.10.08 | ₩97,645 | ₩99,576 | ₩94,611 | ₩96,509 | -1.16% | 64.2만 |
| 2026.10.07 | ₩98,326 | ₩99,790 | ₩97,952 | ₩98,367 | +0.04% | 54.2만 |
| 2026.10.06 | ₩99,529 | ₩100,565 | ₩97,471 | ₩99,035 | -0.50% | 43.2만 |
| 2026.10.05 | ₩97,845 | ₩100,224 | ₩97,231 | ₩99,496 | +1.69% | 94만 |
| 2026.10.02 | ₩101,347 | ₩101,347 | ₩97,471 | ₩97,551 | -3.74% | 120.6만 |
| 2026.10.01 | ₩104,834 | ₩105,703 | ₩100,264 | ₩100,839 | -3.81% | 124.2만 |
| 2026.09.30 | ₩102,576 | ₩105,168 | ₩101,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,048 |
| +2.41% |
| 156.3만 |
| 2026.09.29 | ₩101,854 | ₩104,216 | ₩100,932 | ₩102,482 | +0.62% | 41.8만 |
|---|
| 2026.09.28 | ₩101,333 | ₩102,656 | ₩99,770 | ₩102,643 | +1.29% | 131만 |
|---|
| 2026.09.25 | ₩101,266 | ₩101,787 | ₩98,687 | ₩101,146 | -0.12% | 72.1만 |
|---|
| 2026.09.24 | ₩100,665 | ₩104,113 | ₩99,476 | ₩101,507 | +0.84% | 59.9만 |
|---|
| 2026.09.23 | ₩103,137 | ₩103,706 | ₩99,155 | ₩99,275 | -3.74% | 67.4만 |
|---|
| 2026.09.22 | ₩103,712 | ₩105,025 | ₩101,574 | ₩103,004 | -0.68% | 51.7만 |
|---|
| 2026.09.21 | ₩104,353 | ₩104,995 | ₩102,081 | ₩103,511 | -0.81% | 48.7만 |
|---|
| 2026.09.18 | ₩105,128 | ₩105,703 | ₩103,338 | ₩104,353 | -0.74% | 71.1만 |
|---|
| 2026.09.17 | ₩104,968 | ₩106,612 | ₩103,284 | ₩105,609 | +0.61% | 47.5만 |
|---|
| 2026.09.16 | ₩104,741 | ₩106,572 | ₩103,004 | ₩103,752 | -0.94% | 65.9만 |
|---|
| 2026.09.15 | ₩106,919 | ₩106,919 | ₩103,926 | ₩104,540 | -2.22% | 62.3만 |
|---|
| 2026.09.14 | ₩106,491 | ₩107,220 | ₩104,767 | ₩106,839 | +0.33% | 69만 |
|---|
| 2026.09.11 | ₩109,939 | ₩111,215 | ₩105,803 | ₩105,984 | -3.60% | 49.1만 |
|---|
| 2026.09.10 | ₩108,098 | ₩111,369 | ₩107,988 | ₩108,402 | +0.28% | 40.3만 |
|---|
| 2026.09.09 | ₩115,338 | ₩116,674 | ₩110,474 | ₩110,607 | -4.10% | 56.5만 |
|---|
| 2026.09.08 | ₩119,828 | ₩121,271 | ₩116,273 | ₩116,554 | -2.73% | 181.9만 |
|---|
| 2026.09.04 | ₩110,514 | ₩122,313 | ₩108,335 | ₩121,311 | +9.77% | 159.6만 |
|---|
| 2026.09.03 | ₩110,594 | ₩112,919 | ₩109,505 | ₩111,189 | +0.54% | 73.4만 |
|---|
| 2026.09.02 | ₩99,730 | ₩110,874 | ₩99,028 | ₩110,594 | +10.89% | 190만 |
|---|
| 2026.09.01 | ₩98,701 | ₩100,331 | ₩98,240 | ₩98,955 | +0.26% | 58.7만 |
|---|
| 2026.08.31 | ₩95,507 | ₩100,137 | ₩94,491 | ₩99,208 | +3.88% | 71.2만 |
|---|
| 2026.08.28 | ₩95,133 | ₩96,255 | ₩94,518 | ₩95,894 | +0.80% | 61.6만 |
|---|
| 2026.08.27 | ₩93,636 | ₩96,409 | ₩92,827 | ₩96,108 | +2.64% | 87.6만 |
|---|
| 2026.08.26 | ₩95,012 | ₩95,079 | ₩93,235 | ₩94,411 | -0.63% | 61.2만 |
|---|
| 2026.08.25 | ₩96,950 | ₩98,888 | ₩94,946 | ₩95,480 | -1.52% | 53.8만 |
|---|
| 2026.08.24 | ₩97,391 | ₩97,658 | ₩95,901 | ₩97,297 | -0.10% | 41.4만 |
|---|
| 2026.08.21 | ₩95,841 | ₩97,732 | ₩95,226 | ₩97,150 | +1.37% | 63.6만 |
|---|
| 2026.08.20 | ₩97,297 | ₩98,113 | ₩93,673 | ₩95,534 | -1.81% | 53.8만 |
|---|
| 2026.08.19 | ₩96,215 | ₩98,233 | ₩95,373 | ₩98,139 | +2.00% | 75.8만 |
|---|
| 2026.08.18 | ₩94,518 | ₩95,547 | ₩93,095 | ₩94,919 | +0.42% | 62.9만 |
|---|
| 2026.08.17 | ₩91,979 | ₩94,585 | ₩91,819 | ₩94,364 | +2.59% | 54.1만 |
|---|
| 2026.08.14 | ₩91,966 | ₩93,141 | ₩90,349 | ₩92,473 | +0.55% | 44.8만 |
|---|
| 2026.08.13 | ₩94,505 | ₩95,340 | ₩90,950 | ₩92,046 | -2.60% | 63.2만 |
|---|
| 2026.08.12 | ₩93,395 | ₩94,184 | ₩91,317 | ₩93,562 | +0.18% | 101.7만 |
|---|
| 2026.08.11 | ₩90,255 | ₩93,088 | ₩88,651 | ₩92,821 | +2.84% | 74.1만 |
|---|
| 2026.08.10 | ₩86,580 | ₩90,683 | ₩83,988 | ₩90,549 | +4.58% | 94.8만 |
|---|
| 2026.08.07 | ₩87,302 | ₩90,870 | ₩85,190 | ₩86,580 | -0.83% | 98.3만 |
|---|
| 2026.08.06 | ₩77,012 | ₩88,518 | ₩77,012 | ₩87,302 | +13.36% | 164.9만 |
|---|
| 2026.08.05 | ₩82,879 | ₩82,879 | ₩80,340 | ₩81,903 | -1.18% | 35.5만 |
|---|
| 2026.08.04 | ₩82,411 | ₩83,099 | ₩80,620 | ₩81,663 | -0.91% | 54.2만 |
|---|
| 2026.08.03 | ₩78,943 | ₩84,188 | ₩78,469 | ₩81,943 | +3.80% | 83.1만 |
|---|
| 2026.07.31 | ₩78,642 | ₩79,284 | ₩76,598 | ₩78,896 | +0.32% | 63.7만 |
|---|
| 2026.07.30 | ₩77,346 | ₩79,845 | ₩76,291 | ₩79,564 | +2.87% | 69.9만 |
|---|
| 2026.07.29 | ₩78,522 | ₩79,377 | ₩76,611 | ₩78,201 | -0.41% | 68만 |
|---|
| 2026.07.28 | ₩81,502 | ₩82,003 | ₩78,402 | ₩78,776 | -3.34% | 51만 |
|---|
| 2026.07.27 | ₩78,495 | ₩81,796 | ₩78,495 | ₩80,340 | +2.35% | 72.5만 |
|---|
| 2026.07.24 | ₩78,455 | ₩78,916 | ₩76,892 | ₩78,389 | -0.09% | 44.7만 |
|---|
| 2026.07.23 | ₩75,462 | ₩78,288 | ₩75,342 | ₩78,282 | +3.74% | 108.9만 |
|---|
| 2026.07.22 | ₩76,504 | ₩78,549 | ₩75,248 | ₩76,945 | +0.58% | 128.3만 |
|---|
| 2026.07.21 | ₩73,818 | ₩77,226 | ₩73,818 | ₩76,518 | +3.66% | 104.3만 |
|---|
| 2026.07.20 | ₩79,284 | ₩80,761 | ₩74,968 | ₩75,168 | -5.19% | 152.1만 |
|---|
| 2026.07.17 | ₩76,678 | ₩80,112 | ₩76,678 | ₩79,979 | +4.30% | 97.1만 |
|---|
| 2026.07.16 | ₩78,295 | ₩79,885 | ₩76,415 | ₩77,092 | -1.54% | 152.1만 |
|---|
| 2026.07.15 | ₩74,633 | ₩76,985 | ₩72,014 | ₩76,838 | +2.95% | 146.7만 |
|---|
| 2026.07.14 | ₩77,039 | ₩79,190 | ₩74,206 | ₩74,981 | -2.67% | 208만 |
|---|
| 2026.07.13 | ₩77,841 | ₩80,444 | ₩76,117 | ₩79,257 | +1.82% | 111.3만 |
|---|
| 2026.07.10 | ₩85,177 | ₩85,311 | ₩76,852 | ₩77,694 | -8.79% | 236.7만 |
|---|
| 2026.07.09 | ₩89,587 | ₩91,161 | ₩82,464 | ₩85,712 | -4.33% | 216.9만 |
|---|
| 2026.07.08 | ₩93,796 | ₩94,458 | ₩90,309 | ₩90,509 | -3.50% | 133.1만 |
|---|
| 2026.07.07 | ₩91,378 | ₩96,883 | ₩90,604 | ₩94,277 | +3.17% | 168.5만 |
|---|
| 2026.07.06 | ₩87,288 | ₩89,654 | ₩86,193 | ₩89,600 | +2.65% | 145.9만 |
|---|
| 2026.07.02 | ₩80,781 | ₩88,451 | ₩80,720 | ₩87,449 | +8.25% | 178.6만 |
|---|
| 2026.07.01 | ₩85,404 | ₩87,957 | ₩75,515 | ₩81,369 | -4.73% | 298.1만 |
|---|
| 2026.06.30 | ₩82,785 | ₩85,818 | ₩81,155 | ₩84,108 | +1.60% | 144.8만 |
|---|
| 2026.06.29 | ₩84,014 | ₩84,248 | ₩81,101 | ₩81,863 | -2.56% | 98만 |
|---|
| 2026.06.26 | ₩86,380 | ₩88,865 | ₩81,141 | ₩84,081 | -2.66% | 202.5만 |
|---|
| 2026.06.25 | ₩89,159 | ₩90,709 | ₩85,591 | ₩85,979 | -3.57% | 51.1만 |
|---|
| 2026.06.24 | ₩88,732 | ₩92,848 | ₩88,732 | ₩89,680 | +1.07% | 91만 |
|---|
| 2026.06.23 | ₩85,364 | ₩89,533 | ₩85,271 | ₩88,424 | +3.58% | 129만 |
|---|
| 2026.06.22 | ₩84,643 | ₩85,805 | ₩83,533 | ₩84,937 | +0.35% | 78.9만 |
|---|
| 2026.06.18 | ₩84,696 | ₩85,845 | ₩83,346 | ₩84,402 | -0.35% | 40.2만 |
|---|
| 2026.06.17 | ₩81,248 | ₩84,242 | ₩80,861 | ₩83,587 | +2.88% | 46.2만 |
|---|
| 2026.06.16 | ₩83,026 | ₩83,647 | ₩80,286 | ₩81,248 | -2.14% | 71.9만 |
|---|
| 2026.06.15 | ₩82,959 | ₩84,830 | ₩82,210 | ₩82,651 | -0.37% | 50.2만 |
|---|
| 2026.06.12 | ₩83,787 | ₩85,003 | ₩82,464 | ₩82,785 | -1.20% | 26.7만 |
|---|
| 2026.06.11 | ₩81,916 | ₩86,313 | ₩81,061 | ₩83,667 | +2.14% | 40만 |
|---|
| 2026.06.10 | ₩82,250 | ₩85,484 | ₩81,810 | ₩81,876 | -0.45% | 32만 |
|---|
| 2026.06.09 | ₩80,527 | ₩83,707 | ₩80,527 | ₩82,250 | +2.14% | 61.6만 |
|---|
| 2026.06.08 | ₩79,417 | ₩81,850 | ₩78,161 | ₩79,698 | +0.35% | 44.3만 |
|---|
| 2026.06.05 | ₩81,328 | ₩83,520 | ₩78,576 | ₩79,217 | -2.60% | 37만 |
|---|
| 2026.06.04 | ₩78,776 | ₩82,625 | ₩78,776 | ₩80,634 | +2.36% | 43.3만 |
|---|
| 2026.06.03 | ₩76,999 | ₩78,596 | ₩74,834 | ₩78,522 | +1.98% | 83.4만 |
|---|
| 2026.06.02 | ₩77,801 | ₩78,997 | ₩75,008 | ₩76,718 | -1.39% | 158.8만 |
|---|
| 2026.06.01 | ₩79,377 | ₩80,239 | ₩76,905 | ₩78,749 | -0.79% | 44만 |
|---|
| 2026.05.29 | ₩80,112 | ₩81,021 | ₩77,754 | ₩79,377 | -0.92% | 61.6만 |
|---|
| 2026.05.28 | ₩80,299 | ₩80,781 | ₩79,417 | ₩79,564 | -0.92% | 105.5만 |
|---|
| 2026.05.27 | ₩81,449 | ₩82,565 | ₩80,166 | ₩80,259 | -1.46% | 56.3만 |
|---|
| 2026.05.26 | ₩83,440 | ₩84,038 | ₩81,288 | ₩81,729 | -2.05% | 106.9만 |
|---|
| 2026.05.22 | ₩84,843 | ₩86,972 | ₩83,079 | ₩83,199 | -1.94% | 26만 |
|---|
| 2026.05.21 | ₩86,580 | ₩87,222 | ₩84,589 | ₩84,830 | -2.02% | 29.4만 |
|---|
| 2026.05.20 | ₩82,023 | ₩86,741 | ₩82,023 | ₩86,580 | +5.56% | 122.9만 |
|---|
| 2026.05.19 | ₩84,081 | ₩85,671 | ₩81,328 | ₩81,903 | -2.59% | 64.1만 |
|---|
| 2026.05.18 | ₩84,602 | ₩87,128 | ₩82,892 | ₩83,948 | -0.77% | 54.7만 |
|---|
| 2026.05.15 | ₩86,861 | ₩88,170 | ₩82,772 | ₩83,493 | -3.88% | 72.1만 |
|---|
| 2026.05.14 | ₩86,594 | ₩87,676 | ₩84,763 | ₩87,101 | +0.59% | 60.4만 |
|---|
| 2026.05.13 | ₩79,364 | ₩88,184 | ₩78,282 | ₩86,406 | +8.87% | 126.5만 |
|---|
| 2026.05.12 | ₩80,259 | ₩81,622 | ₩78,168 | ₩79,952 | -0.38% | 68.3만 |
|---|
| 2026.05.11 | ₩81,449 | ₩82,217 | ₩77,249 | ₩79,711 | -2.13% | 126.8만 |
|---|
| 2026.05.08 | ₩85,471 | ₩85,538 | ₩79,304 | ₩81,796 | -4.30% | 100.5만 |
|---|
| 2026.05.07 | ₩83,787 | ₩86,647 | ₩78,843 | ₩85,471 | +2.01% | 156.8만 |
|---|
| 2026.05.06 | ₩87,529 | ₩89,253 | ₩84,308 | ₩86,540 | -1.13% | 94만 |
|---|
| 2026.05.05 | ₩86,487 | ₩88,184 | ₩85,992 | ₩86,914 | +0.49% | 34.3만 |
|---|
| 2026.05.04 | ₩84,308 | ₩87,582 | ₩83,213 | ₩86,286 | +2.35% | 53.8만 |
|---|
| 2026.05.01 | ₩83,901 | ₩86,346 | ₩82,250 | ₩85,017 | +1.33% | 57.7만 |
|---|
| 2026.04.30 | ₩80,954 | ₩86,687 | ₩79,972 | ₩85,003 | +5.00% | 79.2만 |
|---|
| 2026.04.29 | ₩82,063 | ₩83,814 | ₩80,714 | ₩81,075 | -1.21% | 54.6만 |
|---|
| 2026.04.28 | ₩82,304 | ₩84,669 | ₩81,957 | ₩82,972 | +0.81% | 45.7만 |
|---|
| 2026.04.27 | ₩82,210 | ₩83,994 | ₩80,593 | ₩81,422 | -0.96% | 56.4만 |
|---|
| 2026.04.24 | ₩81,609 | ₩83,747 | ₩80,473 | ₩82,117 | +0.62% | 72.3만 |
|---|
| 2026.04.23 | ₩85,083 | ₩86,781 | ₩80,019 | ₩81,475 | -4.24% | 81.6만 |
|---|
| 2026.04.22 | ₩86,513 | ₩88,478 | ₩83,614 | ₩84,830 | -1.95% | 54.3만 |
|---|
| 2026.04.21 | ₩88,184 | ₩88,184 | ₩84,589 | ₩86,206 | -2.24% | 71.7만 |
|---|
| 2026.04.20 | ₩89,226 | ₩89,533 | ₩86,380 | ₩88,157 | -1.20% | 41.9만 |
|---|
| 2026.04.17 | ₩92,206 | ₩93,115 | ₩89,083 | ₩89,854 | -2.55% | 85.3만 |
|---|
| 2026.04.16 | ₩95,280 | ₩95,280 | ₩88,224 | ₩90,496 | -5.02% | 72.3만 |
|---|
| 2026.04.15 | ₩98,447 | ₩99,409 | ₩95,600 | ₩95,948 | -2.54% | 18.8만 |
|---|
| 2026.04.14 | ₩97,177 | ₩99,021 | ₩96,135 | ₩98,634 | +1.50% | 27.8만 |
|---|
| 2026.04.13 | ₩97,191 | ₩98,848 | ₩94,772 | ₩97,084 | -0.11% | 29.5만 |
|---|
| 2026.04.10 | ₩97,177 | ₩97,999 | ₩95,574 | ₩96,963 | -0.22% | 38.4만 |
|---|
| 2026.04.09 | ₩95,186 | ₩97,324 | ₩93,736 | ₩96,783 | +1.68% | 23.5만 |
|---|
| 2026.04.08 | ₩94,919 | ₩96,589 | ₩91,805 | ₩96,068 | +1.21% | 49.7만 |
|---|
| 2026.04.07 | ₩93,141 | ₩93,175 | ₩90,787 | ₩91,885 | -1.35% | 33.6만 |
|---|
| 2026.04.06 | ₩93,061 | ₩95,934 | ₩91,251 | ₩93,796 | +0.79% | 54.5만 |
|---|
| 2026.04.02 | ₩92,286 | ₩95,373 | ₩92,219 | ₩93,703 | +1.53% | 37.1만 |
|---|
| 2026.04.01 | ₩94,064 | ₩96,402 | ₩92,981 | ₩93,836 | -0.24% | 35.1만 |
|---|
| 2026.03.31 | ₩90,309 | ₩96,135 | ₩88,705 | ₩93,743 | +3.80% | 81.4만 |
|---|
| 2026.03.30 | ₩88,304 | ₩90,435 | ₩86,286 | ₩89,427 | +1.27% | 36.2만 |
|---|
| 2026.03.27 | ₩89,547 | ₩92,026 | ₩88,317 | ₩88,531 | -1.13% | 35.3만 |
|---|
| 2026.03.26 | ₩88,625 | ₩91,899 | ₩88,130 | ₩89,801 | +1.33% | 69만 |
|---|
| 2026.03.25 | ₩85,992 | ₩90,549 | ₩85,992 | ₩89,480 | +4.06% | 41.5만 |
|---|
| 2026.03.24 | ₩85,244 | ₩88,464 | ₩82,197 | ₩84,389 | -1.00% | 35.7만 |
|---|
| 2026.03.23 | ₩88,291 | ₩89,948 | ₩84,910 | ₩85,698 | -2.94% | 80.8만 |
|---|
| 2026.03.20 | ₩89,199 | ₩89,707 | ₩85,297 | ₩86,206 | -3.36% | 57.9만 |
|---|
| 2026.03.19 | ₩90,562 | ₩90,562 | ₩88,511 | ₩89,199 | -1.51% | 46.4만 |
|---|
| 2026.03.18 | ₩93,262 | ₩93,729 | ₩90,937 | ₩91,190 | -2.22% | 50.7만 |
|---|
| 2026.03.17 | ₩91,645 | ₩94,010 | ₩90,850 | ₩93,262 | +1.76% | 41.8만 |
|---|
| 2026.03.16 | ₩91,551 | ₩93,516 | ₩89,600 | ₩92,072 | +0.57% | 42.5만 |
|---|
| 2026.03.13 | ₩91,084 | ₩92,333 | ₩90,202 | ₩90,816 | -0.29% | 29.6만 |
|---|
| 2026.03.12 | ₩91,578 | ₩93,048 | ₩90,108 | ₩91,097 | -0.53% | 38.7만 |
|---|
| 2026.03.11 | ₩96,268 | ₩96,402 | ₩91,467 | ₩93,382 | -3.00% | 69.7만 |
|---|
| 2026.03.10 | ₩99,235 | ₩100,491 | ₩96,242 | ₩97,578 | -1.67% | 86.1만 |
|---|
| 2026.03.09 | ₩97,378 | ₩99,917 | ₩96,683 | ₩99,542 | +2.22% | 47.6만 |
|---|
| 2026.03.06 | ₩98,808 | ₩100,304 | ₩95,854 | ₩97,899 | -0.92% | 75.7만 |
|---|
| 2026.03.05 | ₩101,560 | ₩102,228 | ₩99,429 | ₩100,090 | -1.45% | 31.9만 |
|---|
| 2026.03.04 | ₩102,456 | ₩104,500 | ₩101,367 | ₩101,828 | -0.61% | 26.5만 |
|---|
| 2026.03.03 | ₩103,164 | ₩103,164 | ₩100,024 | ₩102,295 | -0.84% | 41.9만 |
|---|
| 2026.03.02 | ₩98,367 | ₩103,898 | ₩97,658 | ₩103,471 | +5.19% | 54.5만 |
|---|
| 2026.02.27 | ₩101,226 | ₩102,790 | ₩98,968 | ₩100,919 | -0.30% | 44.6만 |
|---|
| 2026.02.26 | ₩97,698 | ₩101,754 | ₩96,180 | ₩101,387 | +3.78% | 50.2만 |
|---|
| 2026.02.25 | ₩100,177 | ₩102,055 | ₩95,079 | ₩97,084 | -3.09% | 104.4만 |
|---|
| 2026.02.24 | ₩99,623 | ₩106,906 | ₩98,661 | ₩100,237 | +0.62% | 192.5만 |
|---|
| 2026.02.23 | ₩87,863 | ₩94,117 | ₩87,863 | ₩92,995 | +5.84% | 139.7만 |
|---|
| 2026.02.20 | ₩87,275 | ₩89,300 | ₩84,308 | ₩89,012 | +1.99% | 91.9만 |
|---|
| 2026.02.19 | ₩84,014 | ₩88,010 | ₩81,542 | ₩87,582 | +4.25% | 84.2만 |
|---|
| 2026.02.18 | ₩83,654 | ₩86,126 | ₩81,355 | ₩84,549 | +1.07% | 68.7만 |
|---|
| 2026.02.17 | ₩81,516 | ₩85,351 | ₩81,382 | ₩83,894 | +2.92% | 49.9만 |
|---|
| 2026.02.13 | ₩85,324 | ₩85,578 | ₩80,901 | ₩81,222 | -4.81% | 55.7만 |
|---|
| 2026.02.12 | ₩87,997 | ₩88,732 | ₩83,052 | ₩84,522 | -3.95% | 51.8만 |
|---|
| 2026.02.11 | ₩88,210 | ₩88,972 | ₩84,683 | ₩87,382 | -0.94% | 38만 |
|---|
| 2026.02.10 | ₩87,395 | ₩89,026 | ₩86,306 | ₩88,077 | +0.78% | 36.2만 |
|---|
| 2026.02.09 | ₩86,674 | ₩90,469 | ₩85,043 | ₩87,529 | +0.99% | 66.5만 |
|---|
| 2026.02.06 | ₩83,587 | ₩86,580 | ₩83,346 | ₩86,353 | +3.31% | 80만 |
|---|
| 2026.02.05 | ₩85,097 | ₩86,968 | ₩82,411 | ₩82,838 | -2.65% | 60.5만 |
|---|
| 2026.02.04 | ₩89,293 | ₩89,333 | ₩82,992 | ₩84,870 | -4.95% | 55.9만 |
|---|
| 2026.02.03 | ₩88,357 | ₩90,135 | ₩87,596 | ₩89,346 | +1.12% | 65만 |
|---|
| 2026.02.02 | ₩86,313 | ₩89,373 | ₩85,952 | ₩88,104 | +2.07% | 54.1만 |
|---|
| 2026.01.30 | ₩87,783 | ₩88,718 | ₩83,814 | ₩86,246 | -1.75% | 44.7만 |
|---|
| 2026.01.29 | ₩85,551 | ₩90,870 | ₩85,551 | ₩87,810 | +2.64% | 47만 |
|---|
| 2026.01.28 | ₩90,870 | ₩90,977 | ₩85,605 | ₩85,765 | -5.62% | 50.6만 |
|---|
| 2026.01.27 | ₩90,803 | ₩92,874 | ₩89,614 | ₩91,070 | +0.29% | 32.9만 |
|---|
| 2026.01.26 | ₩90,790 | ₩92,781 | ₩90,081 | ₩90,790 | 0.00% | 44.7만 |
|---|
| 2026.01.23 | ₩94,946 | ₩96,349 | ₩91,137 | ₩91,351 | -3.79% | 38.9만 |
|---|
| 2026.01.22 | ₩95,266 | ₩98,647 | ₩94,705 | ₩94,919 | -0.36% | 47.4만 |
|---|
| 2026.01.21 | ₩94,638 | ₩96,028 | ₩93,556 | ₩95,106 | +0.49% | 53.3만 |
|---|
| 2026.01.20 | ₩94,932 | ₩96,736 | ₩92,821 | ₩94,785 | -0.15% | 73.4만 |
|---|
| 2026.01.16 | ₩98,367 | ₩98,961 | ₩94,865 | ₩95,066 | -3.36% | 117.5만 |
|---|
| 2026.01.15 | ₩100,865 | ₩101,681 | ₩97,311 | ₩98,420 | -2.42% | 49.5만 |
|---|
| 2026.01.14 | ₩101,119 | ₩101,857 | ₩98,868 | ₩100,531 | -0.58% | 29만 |
|---|
| 2026.01.13 | ₩100,678 | ₩101,520 | ₩99,342 | ₩101,200 | +0.52% | 34.6만 |
|---|
| 2026.01.12 | ₩102,883 | ₩102,883 | ₩99,636 | ₩100,932 | -1.90% | 49만 |
|---|
| 2026.01.09 | ₩105,569 | ₩106,952 | ₩102,382 | ₩102,723 | -2.70% | 45.2만 |
|---|
| 2026.01.08 | ₩104,433 | ₩108,229 | ₩104,433 | ₩104,514 | +0.08% | 44.7만 |
|---|
| 2026.01.07 | ₩107,253 | ₩109,044 | ₩102,776 | ₩104,340 | -2.72% | 73만 |
|---|
| 2026.01.06 | ₩106,785 | ₩109,992 | ₩105,302 | ₩106,745 | -0.04% | 43.4만 |
|---|
| 2026.01.05 | ₩107,079 | ₩108,952 | ₩102,015 | ₩106,572 | -0.47% | 67.7만 |
|---|
| 2026.01.02 | ₩108,750 | ₩112,144 | ₩106,124 | ₩107,935 | -0.75% | 95.9만 |
|---|
| 2025.12.31 | ₩109,552 | ₩112,171 | ₩109,391 | ₩109,418 | -0.12% | 99.5만 |
|---|
| 2025.12.30 | ₩108,883 | ₩111,275 | ₩106,692 | ₩110,019 | +1.04% | 152.7만 |
|---|
| 2025.12.29 | ₩109,084 | ₩110,300 | ₩107,852 | ₩109,538 | +0.42% | 51.3만 |
|---|
| 2025.12.26 | ₩110,353 | ₩111,690 | ₩108,329 | ₩109,284 | -0.97% | 46.8만 |
|---|
| 2025.12.24 | ₩109,765 | ₩112,344 | ₩109,431 | ₩110,260 | +0.45% | 37.3만 |
|---|
| 2025.12.23 | ₩108,309 | ₩112,117 | ₩108,309 | ₩109,752 | +1.33% | 192.4만 |
|---|
| 2025.12.22 | ₩107,948 | ₩111,062 | ₩107,868 | ₩109,552 | +1.49% | 49.9만 |
|---|
| 2025.12.19 | ₩103,685 | ₩109,017 | ₩103,685 | ₩108,776 | +4.91% | 82만 |
|---|
| 2025.12.18 | ₩104,594 | ₩105,823 | ₩103,077 | ₩103,538 | -1.01% | 56.8만 |
|---|
| 2025.12.17 | ₩104,794 | ₩106,598 | ₩103,739 | ₩103,926 | -0.83% | 79.5만 |
|---|
| 2025.12.16 | ₩107,039 | ₩108,342 | ₩103,812 | ₩104,607 | -2.27% | 54만 |
|---|
| 2025.12.15 | ₩109,084 | ₩111,281 | ₩107,186 | ₩107,547 | -1.41% | 63.5만 |
|---|
| 2025.12.12 | ₩110,019 | ₩111,362 | ₩107,587 | ₩108,710 | -1.19% | 45.3만 |
|---|
| 2025.12.11 | ₩109,044 | ₩110,500 | ₩107,908 | ₩109,177 | +0.12% | 38.8만 |
|---|
| 2025.12.10 | ₩106,344 | ₩109,177 | ₩104,367 | ₩108,670 | +2.19% | 72만 |
|---|
| 2025.12.09 | ₩111,128 | ₩113,921 | ₩106,184 | ₩106,304 | -4.34% | 55.2만 |
|---|
| 2025.12.08 | ₩110,500 | ₩111,957 | ₩108,910 | ₩109,886 | -0.56% | 46.4만 |
|---|
| 2025.12.05 | ₩109,552 | ₩109,886 | ₩107,774 | ₩109,271 | -0.26% | 25만 |
|---|
| 2025.12.04 | ₩109,445 | ₩110,788 | ₩107,093 | ₩109,351 | -0.09% | 30.4만 |
|---|
| 2025.12.03 | ₩106,759 | ₩109,552 | ₩105,997 | ₩109,418 | +2.49% | 49.5만 |
|---|
| 2025.12.02 | ₩106,892 | ₩109,525 | ₩104,694 | ₩106,157 | -0.69% | 39.4만 |
|---|
| 2025.12.01 | ₩106,465 | ₩107,721 | ₩103,485 | ₩106,866 | +0.38% | 39.6만 |
|---|
| 2025.11.28 | ₩106,906 | ₩108,234 | ₩106,505 | ₩106,852 | -0.05% | 12.1만 |
|---|
| 2025.11.26 | ₩105,449 | ₩108,349 | ₩103,578 | ₩107,574 | +2.01% | 32.4만 |
|---|
| 2025.11.25 | ₩110,834 | ₩111,543 | ₩104,233 | ₩105,409 | -4.90% | 74만 |
|---|
| 2025.11.24 | ₩106,906 | ₩110,019 | ₩106,531 | ₩109,725 | +2.64% | 38.7만 |
|---|
| 2025.11.21 | ₩102,790 | ₩106,741 | ₩98,701 | ₩106,451 | +3.56% | 43.3만 |
|---|
| 2025.11.20 | ₩105,355 | ₩110,139 | ₩102,830 | ₩102,870 | -2.36% | 40.9만 |
|---|
| 2025.11.19 | ₩102,536 | ₩104,286 | ₩101,661 | ₩103,044 | +0.50% | 35.5만 |
|---|
| 2025.11.18 | ₩98,981 | ₩105,249 | ₩97,685 | ₩102,857 | +3.92% | 60.4만 |
|---|
| 2025.11.17 | ₩97,672 | ₩101,747 | ₩97,284 | ₩99,115 | +1.48% | 41.1만 |
|---|
| 2025.11.14 | ₩96,081 | ₩98,747 | ₩94,665 | ₩97,444 | +1.42% | 25.4만 |
|---|
| 2025.11.13 | ₩99,489 | ₩100,471 | ₩96,723 | ₩96,923 | -2.58% | 35.5만 |
|---|
| 2025.11.12 | ₩101,574 | ₩102,061 | ₩99,128 | ₩99,970 | -1.58% | 33.2만 |
|---|
| 2025.11.11 | ₩97,324 | ₩101,146 | ₩96,843 | ₩101,079 | +3.86% | 35만 |
|---|
| 2025.11.10 | ₩91,351 | ₩98,260 | ₩91,351 | ₩97,271 | +6.48% | 48.8만 |
|---|
| 2025.11.07 | ₩90,616 | ₩92,540 | ₩88,104 | ₩91,204 | +0.65% | 58.5만 |
|---|
| 2025.11.06 | ₩91,872 | ₩91,885 | ₩88,905 | ₩90,990 | -0.96% | 36.8만 |
|---|
| 2025.11.05 | ₩91,538 | ₩96,148 | ₩90,188 | ₩91,137 | -0.44% | 95.8만 |
|---|
| 2025.11.04 | ₩90,629 | ₩95,741 | ₩90,536 | ₩95,547 | +5.43% | 82.5만 |
|---|
| 2025.11.03 | ₩91,885 | ₩93,756 | ₩90,202 | ₩93,262 | +1.50% | 46.1만 |
|---|
| 2025.10.31 | ₩91,832 | ₩94,665 | ₩91,799 | ₩91,952 | +0.13% | 52.4만 |
|---|
| 2025.10.30 | ₩90,335 | ₩93,636 | ₩89,533 | ₩92,153 | +2.01% | 45.6만 |
|---|
| 2025.10.29 | ₩90,669 | ₩92,640 | ₩88,605 | ₩90,228 | -0.49% | 40.4만 |
|---|
| 2025.10.28 | ₩90,536 | ₩91,284 | ₩89,400 | ₩90,282 | -0.28% | 26.9만 |
|---|
| 2025.10.27 | ₩88,277 | ₩91,738 | ₩88,184 | ₩91,090 | +3.19% | 31만 |
|---|
| 2025.10.24 | ₩92,139 | ₩92,380 | ₩87,262 | ₩88,277 | -4.19% | 72.7만 |
|---|
| 2025.10.23 | ₩91,805 | ₩92,473 | ₩89,413 | ₩91,297 | -0.55% | 36.5만 |
|---|
| 2025.10.22 | ₩93,930 | ₩94,137 | ₩89,427 | ₩91,805 | -2.26% | 76.8만 |
|---|
| 2025.10.21 | ₩94,438 | ₩95,527 | ₩93,556 | ₩94,638 | +0.21% | 41.1만 |
|---|
| 2025.10.20 | ₩98,874 | ₩100,024 | ₩94,839 | ₩95,133 | -3.78% | 67.6만 |
|---|
| 2025.10.17 | ₩98,647 | ₩99,977 | ₩97,271 | ₩97,458 | -1.21% | 54.3만 |
|---|
| 2025.10.16 | ₩101,079 | ₩102,643 | ₩100,144 | ₩100,184 | -0.89% | 48.5만 |
|---|
| 2025.10.15 | ₩93,556 | ₩100,237 | ₩91,939 | ₩100,157 | +7.06% | 72.2만 |
|---|
| 2025.10.14 | ₩94,211 | ₩95,052 | ₩92,233 | ₩93,315 | -0.95% | 38.7만 |
|---|
| 2025.10.13 | ₩93,542 | ₩95,079 | ₩88,785 | ₩93,997 | +0.49% | 55.9만 |
|---|
| 2025.10.10 | ₩93,810 | ₩94,438 | ₩90,562 | ₩93,729 | -0.09% | 55.4만 |
|---|