시장 데이터를 불러오는 중
전체 종목
템퍼스 AI 과거 주가
Tempus AI, Inc. - Class A Common Stock · TEM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tempus AI, Inc. - Class A Common Stock · TEM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,143 | ₩97,844 | ₩92,802 | ₩95,122 | +1.04% | 625만 |
| 2026.10.08 | ₩92,339 | ₩93,540 | ₩89,463 | ₩92,909 | +0.62% | 745.9만 |
| 2026.10.07 | ₩94,009 | ₩98,019 | ₩92,078 | ₩94,344 | +0.36% | 899.1만 |
| 2026.10.06 | ₩113,944 | ₩118,001 | ₩95,672 | ₩96,530 | -15.28% | 1649.9만 |
| 2026.10.05 | ₩102,833 | ₩112,663 | ₩102,149 | ₩112,046 | +8.96% | 725.6만 |
| 2026.10.02 | ₩103,745 | ₩107,695 | ₩101,653 | ₩102,766 | -0.94% | 568.6만 |
| 2026.10.01 | ₩109,941 | ₩111,054 | ₩101,814 | ₩102,592 | -6.68% | 716.3만 |
| 2026.09.30 | ₩111,309 | ₩115,667 | ₩109,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,834 |
| -1.33% |
| 456.6만 |
| 2026.09.29 | ₩114,641 | ₩119,476 | ₩109,673 | ₩110,746 | -3.40% | 628.8만 |
|---|
| 2026.09.28 | ₩112,073 | ₩115,922 | ₩111,000 | ₩114,098 | +1.81% | 627.7만 |
|---|
| 2026.09.25 | ₩112,241 | ₩114,608 | ₩107,701 | ₩114,004 | +1.57% | 842.7만 |
|---|
| 2026.09.24 | ₩101,506 | ₩110,585 | ₩100,325 | ₩110,290 | +8.65% | 1082.1만 |
|---|
| 2026.09.22 | — | — | — | ₩103,517 | — | — |
|---|
| 2026.09.21 | ₩106,052 | ₩107,621 | ₩103,439 | ₩104,644 | -1.33% | 563.3만 |
|---|
| 2026.09.18 | ₩109,163 | ₩109,740 | ₩101,908 | ₩104,389 | -4.37% | 931.2만 |
|---|
| 2026.09.16 | — | — | — | ₩93,835 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩92,333 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩83,428 | — | — |
|---|
| 2026.08.27 | ₩92,064 | ₩96,410 | ₩90,925 | ₩94,800 | +2.97% | 657.6만 |
|---|
| 2026.08.26 | ₩90,495 | ₩94,166 | ₩90,254 | ₩91,836 | +1.48% | 522.6만 |
|---|
| 2026.08.25 | ₩89,288 | ₩94,934 | ₩85,305 | ₩92,172 | +3.23% | 888.3만 |
|---|
| 2026.08.24 | ₩93,975 | ₩96,584 | ₩88,417 | ₩88,739 | -5.57% | 1192.9만 |
|---|
| 2026.08.21 | ₩87,974 | ₩97,844 | ₩87,505 | ₩97,482 | +10.81% | 1597.3만 |
|---|
| 2026.08.20 | ₩82,918 | ₩92,480 | ₩82,744 | ₩89,382 | +7.80% | 2014.4만 |
|---|
| 2026.08.19 | ₩75,073 | ₩83,120 | ₩73,504 | ₩82,141 | +9.41% | 2254.4만 |
|---|
| 2026.08.18 | ₩67,147 | ₩68,529 | ₩66,182 | ₩66,195 | -1.42% | 352만 |
|---|
| 2026.08.17 | ₩68,555 | ₩70,808 | ₩67,872 | ₩69,253 | +1.02% | 287만 |
|---|
| 2026.08.14 | ₩72,284 | ₩72,471 | ₩69,414 | ₩69,870 | -3.34% | 302만 |
|---|
| 2026.08.13 | ₩73,316 | ₩74,496 | ₩72,203 | ₩72,807 | -0.70% | 225.6만 |
|---|
| 2026.08.12 | ₩75,100 | ₩76,481 | ₩72,056 | ₩73,236 | -2.48% | 439.1만 |
|---|
| 2026.08.11 | ₩72,726 | ₩75,878 | ₩71,077 | ₩74,684 | +2.69% | 377.9만 |
|---|
| 2026.08.10 | ₩69,454 | ₩75,905 | ₩69,246 | ₩73,839 | +6.31% | 678.2만 |
|---|
| 2026.08.07 | ₩63,775 | ₩70,272 | ₩63,333 | ₩69,803 | +9.45% | 569.3만 |
|---|
| 2026.08.06 | ₩60,777 | ₩62,695 | ₩60,080 | ₩61,850 | +1.77% | 257만 |
|---|
| 2026.08.05 | ₩62,306 | ₩64,492 | ₩61,716 | ₩62,628 | +0.52% | 350.7만 |
|---|
| 2026.08.04 | ₩62,688 | ₩63,996 | ₩60,710 | ₩63,097 | +0.65% | 418.9만 |
|---|
| 2026.08.03 | ₩58,256 | ₩63,311 | ₩56,863 | ₩61,756 | +6.01% | 554.4만 |
|---|
| 2026.07.31 | ₩62,011 | ₩62,089 | ₩56,727 | ₩58,833 | -5.13% | 731.1만 |
|---|
| 2026.07.30 | ₩56,325 | ₩59,678 | ₩55,587 | ₩59,396 | +5.45% | 755.5만 |
|---|
| 2026.07.29 | ₩56,875 | ₩58,779 | ₩55,298 | ₩55,721 | -2.03% | 439.6만 |
|---|
| 2026.07.28 | ₩56,754 | ₩57,834 | ₩54,675 | ₩57,532 | +1.37% | 641.4만 |
|---|
| 2026.07.27 | ₩58,739 | ₩59,517 | ₩56,338 | ₩57,545 | -2.03% | 539.4만 |
|---|
| 2026.07.24 | ₩62,024 | ₩62,293 | ₩57,210 | ₩57,250 | -7.70% | 578.8만 |
|---|
| 2026.07.23 | ₩61,823 | ₩63,754 | ₩61,032 | ₩61,703 | -0.20% | 447.5만 |
|---|
| 2026.07.22 | ₩64,814 | ₩65,176 | ₩62,373 | ₩62,977 | -2.83% | 414.4만 |
|---|
| 2026.07.21 | ₩65,062 | ₩67,067 | ₩64,023 | ₩65,686 | +0.96% | 475.6만 |
|---|
| 2026.07.20 | ₩66,758 | ₩66,919 | ₩63,610 | ₩64,921 | -2.75% | 1029만 |
|---|
| 2026.07.17 | ₩69,749 | ₩71,747 | ₩68,703 | ₩70,366 | +0.88% | 389.3만 |
|---|
| 2026.07.16 | ₩76,099 | ₩77,702 | ₩70,587 | ₩71,868 | -5.56% | 484.1만 |
|---|
| 2026.07.15 | ₩79,083 | ₩80,377 | ₩75,770 | ₩76,776 | -2.92% | 277.2만 |
|---|
| 2026.07.14 | ₩75,475 | ₩79,331 | ₩74,175 | ₩78,681 | +4.25% | 373만 |
|---|
| 2026.07.13 | ₩77,299 | ₩77,715 | ₩73,088 | ₩75,006 | -2.97% | 413.9만 |
|---|
| 2026.07.10 | ₩84,152 | ₩84,420 | ₩77,044 | ₩78,091 | -7.20% | 438.7만 |
|---|
| 2026.07.09 | ₩76,361 | ₩83,381 | ₩75,824 | ₩82,476 | +8.01% | 463.5만 |
|---|
| 2026.07.08 | ₩78,681 | ₩80,799 | ₩75,184 | ₩76,803 | -2.39% | 475만 |
|---|
| 2026.07.07 | ₩81,199 | ₩83,803 | ₩78,909 | ₩80,585 | -0.76% | 410.1만 |
|---|
| 2026.07.06 | ₩80,598 | ₩83,106 | ₩78,707 | ₩81,403 | +1.00% | 467.3만 |
|---|
| 2026.07.02 | ₩81,939 | ₩84,622 | ₩79,002 | ₩80,826 | -1.36% | 595.8만 |
|---|
| 2026.07.01 | ₩77,179 | ₩84,635 | ₩77,031 | ₩82,610 | +7.04% | 901.6만 |
|---|
| 2026.06.30 | ₩77,232 | ₩79,605 | ₩75,572 | ₩77,688 | +0.59% | 480.8만 |
|---|
| 2026.06.29 | ₩76,226 | ₩79,914 | ₩73,450 | ₩78,198 | +2.59% | 818.5만 |
|---|
| 2026.06.26 | ₩72,706 | ₩76,575 | ₩71,573 | ₩75,288 | +3.55% | 967.5만 |
|---|
| 2026.06.25 | ₩70,527 | ₩74,631 | ₩70,500 | ₩73,585 | +4.34% | 931.4만 |
|---|
| 2026.06.24 | ₩65,196 | ₩70,487 | ₩64,975 | ₩69,655 | +6.84% | 696.6만 |
|---|
| 2026.06.23 | ₩63,030 | ₩66,852 | ₩62,601 | ₩65,189 | +3.43% | 532.6만 |
|---|
| 2026.06.22 | ₩66,718 | ₩68,757 | ₩63,781 | ₩64,170 | -3.82% | 517.1만 |
|---|
| 2026.06.18 | ₩66,852 | ₩68,415 | ₩65,511 | ₩68,180 | +1.99% | 592.6만 |
|---|
| 2026.06.17 | ₩66,893 | ₩70,614 | ₩65,324 | ₩65,431 | -2.19% | 605.6만 |
|---|
| 2026.06.16 | ₩69,655 | ₩72,720 | ₩67,657 | ₩67,805 | -2.66% | 700.1만 |
|---|
| 2026.06.15 | ₩67,040 | ₩71,412 | ₩65,686 | ₩70,165 | +4.66% | 1023.7만 |
|---|
| 2026.06.12 | ₩66,718 | ₩67,027 | ₩63,191 | ₩64,130 | -3.88% | 611만 |
|---|
| 2026.06.11 | ₩65,565 | ₩66,785 | ₩63,272 | ₩66,504 | +1.43% | 658.8만 |
|---|
| 2026.06.10 | ₩64,023 | ₩70,205 | ₩63,862 | ₩66,356 | +3.64% | 722.6만 |
|---|
| 2026.06.09 | ₩65,391 | ₩66,356 | ₩60,764 | ₩65,471 | +0.12% | 735.1만 |
|---|
| 2026.06.08 | ₩63,513 | ₩65,189 | ₩61,931 | ₩65,163 | +2.60% | 482.9만 |
|---|
| 2026.06.05 | ₩68,153 | ₩70,044 | ₩61,475 | ₩62,266 | -8.64% | 887.4만 |
|---|
| 2026.06.04 | ₩62,896 | ₩72,378 | ₩62,615 | ₩70,084 | +11.43% | 1389.7만 |
|---|
| 2026.06.03 | ₩65,042 | ₩65,243 | ₩62,185 | ₩63,714 | -2.04% | 647.1만 |
|---|
| 2026.06.02 | ₩69,065 | ₩69,736 | ₩66,302 | ₩66,544 | -3.65% | 639.1만 |
|---|
| 2026.06.01 | ₩66,396 | ₩73,422 | ₩64,908 | ₩70,808 | +6.65% | 974.6만 |
|---|
| 2026.05.29 | ₩71,519 | ₩71,627 | ₩65,350 | ₩67,684 | -5.36% | 1180.8만 |
|---|
| 2026.05.28 | ₩62,923 | ₩69,801 | ₩62,816 | ₩68,783 | +9.31% | 1038.1만 |
|---|
| 2026.05.27 | ₩62,574 | ₩63,674 | ₩60,965 | ₩63,258 | +1.09% | 383.8만 |
|---|
| 2026.05.26 | ₩63,138 | ₩64,653 | ₩61,984 | ₩62,574 | -0.89% | 439.6만 |
|---|
| 2026.05.22 | ₩62,588 | ₩64,056 | ₩61,475 | ₩61,931 | -1.05% | 430.3만 |
|---|
| 2026.05.21 | ₩60,777 | ₩62,420 | ₩59,798 | ₩62,346 | +2.58% | 383.4만 |
|---|
| 2026.05.20 | ₩60,442 | ₩61,595 | ₩59,409 | ₩61,528 | +1.80% | 437.9만 |
|---|
| 2026.05.19 | ₩57,921 | ₩61,662 | ₩57,156 | ₩61,059 | +5.42% | 585.1만 |
|---|
| 2026.05.18 | ₩59,141 | ₩61,314 | ₩57,840 | ₩58,497 | -1.09% | 596.8만 |
|---|
| 2026.05.15 | ₩60,227 | ₩60,616 | ₩58,594 | ₩58,913 | -2.18% | 573.1만 |
|---|
| 2026.05.14 | ₩61,555 | ₩64,063 | ₩60,510 | ₩60,992 | -0.92% | 625.7만 |
|---|
| 2026.05.13 | ₩62,293 | ₩62,420 | ₩60,683 | ₩61,555 | -1.18% | 588.6만 |
|---|
| 2026.05.12 | ₩64,492 | ₩64,540 | ₩61,320 | ₩62,963 | -2.37% | 641.1만 |
|---|
| 2026.05.11 | ₩66,209 | ₩66,383 | ₩64,036 | ₩64,988 | -1.84% | 823.9만 |
|---|
| 2026.05.08 | ₩66,182 | ₩66,906 | ₩62,695 | ₩66,866 | +1.03% | 1166.4만 |
|---|
| 2026.05.07 | ₩71,492 | ₩71,492 | ₩65,310 | ₩66,343 | -7.20% | 1089.8만 |
|---|
| 2026.05.06 | ₩68,153 | ₩72,042 | ₩65,042 | ₩71,747 | +5.27% | 1068.7만 |
|---|
| 2026.05.05 | ₩75,167 | ₩75,647 | ₩71,211 | ₩72,512 | -3.53% | 596.7만 |
|---|
| 2026.05.04 | ₩73,021 | ₩75,449 | ₩72,552 | ₩74,845 | +2.50% | 418.3만 |
|---|
| 2026.05.01 | ₩74,014 | ₩75,395 | ₩71,911 | ₩73,759 | -0.34% | 450.9만 |
|---|
| 2026.04.30 | ₩67,805 | ₩74,470 | ₩67,805 | ₩74,403 | +9.73% | 620.6만 |
|---|
| 2026.04.29 | ₩68,388 | ₩68,703 | ₩65,586 | ₩67,080 | -1.91% | 378.1만 |
|---|
| 2026.04.28 | ₩68,944 | ₩69,615 | ₩67,559 | ₩68,529 | -0.60% | 320.5만 |
|---|
| 2026.04.27 | ₩69,333 | ₩71,880 | ₩69,105 | ₩70,648 | +1.90% | 272.7만 |
|---|
| 2026.04.24 | ₩69,910 | ₩70,621 | ₩67,751 | ₩69,897 | -0.02% | 382.7만 |
|---|
| 2026.04.23 | ₩72,887 | ₩73,088 | ₩67,094 | ₩68,985 | -5.35% | 577.6만 |
|---|
| 2026.04.22 | ₩75,710 | ₩76,977 | ₩73,572 | ₩74,443 | -1.67% | 385.3만 |
|---|
| 2026.04.21 | ₩76,146 | ₩77,608 | ₩73,196 | ₩73,960 | -2.87% | 536.4만 |
|---|
| 2026.04.20 | ₩73,678 | ₩77,681 | ₩73,558 | ₩76,146 | +3.35% | 582.7만 |
|---|
| 2026.04.17 | ₩77,038 | ₩77,205 | ₩73,591 | ₩74,926 | -2.74% | 658만 |
|---|
| 2026.04.16 | ₩77,735 | ₩77,836 | ₩70,956 | ₩72,981 | -6.12% | 875.7만 |
|---|
| 2026.04.15 | ₩67,523 | ₩75,770 | ₩67,523 | ₩75,650 | +12.04% | 1236.3만 |
|---|
| 2026.04.14 | ₩64,063 | ₩66,524 | ₩63,862 | ₩66,423 | +3.68% | 654.7만 |
|---|
| 2026.04.13 | ₩57,049 | ₩62,413 | ₩57,049 | ₩61,662 | +8.09% | 579.8만 |
|---|
| 2026.04.10 | ₩60,750 | ₩61,622 | ₩56,875 | ₩57,586 | -5.21% | 683.8만 |
|---|
| 2026.04.09 | ₩63,044 | ₩63,299 | ₩59,007 | ₩59,222 | -6.06% | 578.6만 |
|---|
| 2026.04.08 | ₩67,281 | ₩68,140 | ₩62,990 | ₩63,701 | -5.32% | 444.2만 |
|---|
| 2026.04.07 | ₩62,313 | ₩63,245 | ₩60,777 | ₩62,782 | +0.75% | 303.3만 |
|---|
| 2026.04.06 | ₩63,835 | ₩64,988 | ₩63,399 | ₩63,433 | -0.63% | 279.4만 |
|---|
| 2026.04.02 | ₩59,798 | ₩64,505 | ₩59,181 | ₩63,553 | +6.28% | 383.3만 |
|---|
| 2026.04.01 | ₩61,890 | ₩63,728 | ₩61,689 | ₩63,071 | +1.91% | 562.1만 |
|---|
| 2026.03.31 | ₩58,135 | ₩61,072 | ₩57,666 | ₩60,643 | +4.31% | 425.2만 |
|---|
| 2026.03.30 | ₩56,808 | ₩57,894 | ₩55,963 | ₩56,821 | +0.02% | 461.4만 |
|---|
| 2026.03.27 | ₩60,274 | ₩60,442 | ₩56,580 | ₩57,156 | -5.17% | 570.6만 |
|---|
| 2026.03.26 | ₩61,689 | ₩63,982 | ₩60,791 | ₩61,059 | -1.02% | 522.5만 |
|---|
| 2026.03.25 | ₩66,866 | ₩68,059 | ₩62,132 | ₩62,708 | -6.22% | 491.5만 |
|---|
| 2026.03.24 | ₩64,988 | ₩66,209 | ₩63,956 | ₩65,484 | +0.76% | 264.2만 |
|---|
| 2026.03.23 | ₩64,237 | ₩67,027 | ₩63,835 | ₩65,900 | +2.59% | 477.9만 |
|---|
| 2026.03.20 | ₩64,908 | ₩66,155 | ₩61,864 | ₩62,977 | -2.98% | 458.3만 |
|---|
| 2026.03.19 | ₩63,540 | ₩66,329 | ₩62,708 | ₩65,364 | +2.87% | 421.1만 |
|---|
| 2026.03.18 | ₩67,255 | ₩67,834 | ₩65,223 | ₩65,297 | -2.91% | 468만 |
|---|
| 2026.03.17 | ₩68,301 | ₩69,709 | ₩67,764 | ₩68,180 | -0.18% | 307만 |
|---|
| 2026.03.16 | ₩68,985 | ₩70,634 | ₩66,799 | ₩68,234 | -1.09% | 497.7만 |
|---|
| 2026.03.13 | ₩67,268 | ₩68,998 | ₩66,463 | ₩67,027 | -0.36% | 500.9만 |
|---|
| 2026.03.12 | ₩69,514 | ₩69,514 | ₩66,142 | ₩66,423 | -4.45% | 606.6만 |
|---|
| 2026.03.11 | ₩69,119 | ₩71,927 | ₩68,904 | ₩70,648 | +2.21% | 411.5만 |
|---|
| 2026.03.10 | ₩70,245 | ₩71,144 | ₩68,032 | ₩68,260 | -2.83% | 430.1만 |
|---|
| 2026.03.09 | ₩68,247 | ₩70,768 | ₩66,819 | ₩70,165 | +2.81% | 463.1만 |
|---|
| 2026.03.06 | ₩69,548 | ₩71,747 | ₩69,159 | ₩70,084 | +0.77% | 344.4만 |
|---|
| 2026.03.05 | ₩68,086 | ₩71,613 | ₩67,670 | ₩71,144 | +4.49% | 484.9만 |
|---|
| 2026.03.04 | ₩69,588 | ₩70,379 | ₩67,483 | ₩68,783 | -1.16% | 600.1만 |
|---|
| 2026.03.03 | ₩68,569 | ₩70,905 | ₩65,377 | ₩68,931 | +0.53% | 698.2만 |
|---|
| 2026.03.02 | ₩68,321 | ₩71,546 | ₩67,880 | ₩71,492 | +4.64% | 569.6만 |
|---|
| 2026.02.27 | ₩72,726 | ₩73,142 | ₩69,950 | ₩71,412 | -1.81% | 454.5만 |
|---|
| 2026.02.26 | ₩71,332 | ₩74,376 | ₩69,320 | ₩74,309 | +4.17% | 760.5만 |
|---|
| 2026.02.25 | ₩76,548 | ₩77,433 | ₩71,144 | ₩72,029 | -5.90% | 1064.9만 |
|---|
| 2026.02.24 | ₩75,851 | ₩78,796 | ₩75,492 | ₩77,715 | +2.46% | 563.7만 |
|---|
| 2026.02.23 | ₩77,152 | ₩78,225 | ₩74,899 | ₩76,830 | -0.42% | 406.2만 |
|---|
| 2026.02.20 | ₩82,985 | ₩83,146 | ₩77,353 | ₩78,278 | -5.67% | 788.5만 |
|---|
| 2026.02.19 | ₩77,889 | ₩80,518 | ₩76,953 | ₩80,411 | +3.24% | 836.8만 |
|---|
| 2026.02.18 | ₩72,324 | ₩77,688 | ₩72,015 | ₩75,314 | +4.13% | 687.3만 |
|---|
| 2026.02.17 | ₩70,728 | ₩71,747 | ₩67,992 | ₩70,487 | -0.34% | 316.9만 |
|---|
| 2026.02.13 | ₩68,448 | ₩70,607 | ₩67,630 | ₩69,669 | +1.78% | 313.7만 |
|---|
| 2026.02.12 | ₩72,310 | ₩72,351 | ₩66,249 | ₩68,100 | -5.82% | 522.2만 |
|---|
| 2026.02.11 | ₩75,100 | ₩75,268 | ₩69,843 | ₩71,895 | -4.27% | 429.6만 |
|---|
| 2026.02.10 | ₩77,749 | ₩77,749 | ₩74,722 | ₩74,939 | -3.61% | 394.6만 |
|---|
| 2026.02.09 | ₩74,389 | ₩77,246 | ₩72,305 | ₩76,602 | +2.97% | 472.6만 |
|---|
| 2026.02.06 | ₩71,694 | ₩74,496 | ₩71,023 | ₩73,638 | +2.71% | 649.8만 |
|---|
| 2026.02.05 | ₩73,370 | ₩73,759 | ₩68,663 | ₩70,326 | -4.15% | 873.2만 |
|---|
| 2026.02.04 | ₩74,429 | ₩74,444 | ₩66,894 | ₩71,814 | -3.51% | 962.6만 |
|---|
| 2026.02.03 | ₩79,445 | ₩79,559 | ₩72,954 | ₩75,060 | -5.52% | 573.7만 |
|---|
| 2026.02.02 | ₩79,700 | ₩80,451 | ₩77,125 | ₩78,520 | -1.48% | 527.9만 |
|---|
| 2026.01.30 | ₩83,696 | ₩84,917 | ₩79,686 | ₩80,223 | -4.15% | 639.7만 |
|---|
| 2026.01.29 | ₩85,882 | ₩86,124 | ₩84,018 | ₩85,171 | -0.83% | 479.7만 |
|---|
| 2026.01.28 | ₩89,382 | ₩89,597 | ₩86,419 | ₩86,593 | -3.12% | 421.1만 |
|---|
| 2026.01.27 | ₩91,032 | ₩91,957 | ₩88,800 | ₩89,597 | -1.58% | 374.6만 |
|---|
| 2026.01.26 | ₩87,170 | ₩94,089 | ₩86,459 | ₩90,697 | +4.05% | 532.5만 |
|---|
| 2026.01.23 | ₩92,279 | ₩92,467 | ₩86,955 | ₩87,599 | -5.07% | 393.2만 |
|---|
| 2026.01.22 | ₩88,511 | ₩92,239 | ₩87,981 | ₩91,676 | +3.58% | 400.7만 |
|---|
| 2026.01.21 | ₩89,355 | ₩90,254 | ₩82,905 | ₩87,599 | -1.97% | 720.4만 |
|---|
| 2026.01.20 | ₩91,635 | ₩93,090 | ₩89,396 | ₩89,557 | -2.27% | 488.5만 |
|---|
| 2026.01.16 | ₩93,204 | ₩96,396 | ₩91,957 | ₩94,317 | +1.19% | 486.9만 |
|---|
| 2026.01.15 | ₩93,137 | ₩98,247 | ₩91,932 | ₩92,427 | -0.76% | 698.1만 |
|---|
| 2026.01.14 | ₩89,637 | ₩92,990 | ₩88,712 | ₩92,909 | +3.65% | 424.3만 |
|---|
| 2026.01.13 | ₩93,513 | ₩94,626 | ₩88,618 | ₩90,053 | -3.70% | 684.9만 |
|---|
| 2026.01.12 | ₩101,036 | ₩102,364 | ₩91,622 | ₩92,883 | -8.07% | 1604.4만 |
|---|
| 2026.01.09 | ₩93,620 | ₩93,714 | ₩88,739 | ₩88,873 | -5.07% | 314.6만 |
|---|
| 2026.01.08 | ₩92,614 | ₩93,392 | ₩90,294 | ₩91,676 | -1.01% | 334만 |
|---|
| 2026.01.07 | ₩92,534 | ₩95,498 | ₩92,346 | ₩93,566 | +1.12% | 414.4만 |
|---|
| 2026.01.06 | ₩89,007 | ₩93,741 | ₩88,725 | ₩93,258 | +4.78% | 650.8만 |
|---|
| 2026.01.05 | ₩86,177 | ₩87,652 | ₩84,514 | ₩86,767 | +0.68% | 544만 |
|---|
| 2026.01.02 | ₩80,746 | ₩83,683 | ₩79,244 | ₩83,629 | +3.57% | 581.7만 |
|---|
| 2025.12.31 | ₩80,478 | ₩80,598 | ₩78,855 | ₩79,190 | -1.60% | 358.5만 |
|---|
| 2025.12.30 | ₩82,878 | ₩82,905 | ₩80,451 | ₩80,987 | -2.28% | 505.1만 |
|---|
| 2025.12.29 | ₩82,972 | ₩85,145 | ₩81,608 | ₩82,436 | -0.65% | 387.7만 |
|---|
| 2025.12.26 | ₩85,218 | ₩85,252 | ₩82,851 | ₩84,085 | -1.33% | 303.3만 |
|---|
| 2025.12.24 | ₩86,331 | ₩86,915 | ₩84,957 | ₩86,177 | -0.18% | 194.6만 |
|---|
| 2025.12.23 | ₩88,370 | ₩88,940 | ₩85,092 | ₩86,794 | -1.78% | 366.5만 |
|---|
| 2025.12.22 | ₩88,993 | ₩90,925 | ₩88,269 | ₩88,403 | -0.66% | 417.6만 |
|---|
| 2025.12.19 | ₩84,112 | ₩87,035 | ₩83,079 | ₩86,445 | +2.77% | 596.4만 |
|---|
| 2025.12.18 | ₩87,465 | ₩89,329 | ₩82,543 | ₩83,428 | -4.62% | 601.6만 |
|---|
| 2025.12.17 | ₩91,246 | ₩92,561 | ₩86,244 | ₩86,653 | -5.03% | 392.4만 |
|---|
| 2025.12.16 | ₩90,328 | ₩92,950 | ₩90,140 | ₩91,340 | +1.12% | 254.4만 |
|---|
| 2025.12.15 | ₩94,586 | ₩95,860 | ₩91,608 | ₩92,091 | -2.64% | 321.6만 |
|---|
| 2025.12.12 | ₩97,979 | ₩98,998 | ₩94,170 | ₩94,693 | -3.35% | 338.9만 |
|---|
| 2025.12.11 | ₩99,682 | ₩99,735 | ₩95,861 | ₩99,051 | -0.63% | 322.3만 |
|---|
| 2025.12.10 | ₩101,439 | ₩103,531 | ₩99,078 | ₩100,674 | -0.75% | 277.9만 |
|---|
| 2025.12.09 | ₩102,833 | ₩102,894 | ₩100,071 | ₩101,760 | -1.04% | 278.3만 |
|---|
| 2025.12.08 | ₩104,577 | ₩105,649 | ₩102,364 | ₩103,316 | -1.21% | 341.5만 |
|---|
| 2025.12.05 | ₩102,143 | ₩104,416 | ₩100,272 | ₩102,806 | +0.65% | 323.6만 |
|---|
| 2025.12.04 | ₩100,433 | ₩104,724 | ₩99,695 | ₩102,364 | +1.92% | 364.8만 |
|---|
| 2025.12.03 | ₩98,609 | ₩101,559 | ₩97,898 | ₩100,460 | +1.88% | 258.4만 |
|---|
| 2025.12.02 | ₩100,044 | ₩103,061 | ₩98,917 | ₩99,199 | -0.84% | 285.7만 |
|---|
| 2025.12.01 | ₩101,318 | ₩103,329 | ₩99,212 | ₩99,333 | -1.96% | 326.9만 |
|---|
| 2025.11.28 | ₩103,598 | ₩104,644 | ₩102,377 | ₩104,510 | +0.88% | 177.5만 |
|---|
| 2025.11.26 | ₩104,215 | ₩107,232 | ₩102,927 | ₩103,544 | -0.64% | 370.2만 |
|---|
| 2025.11.25 | ₩101,935 | ₩103,785 | ₩99,695 | ₩103,048 | +1.09% | 490만 |
|---|
| 2025.11.24 | ₩94,814 | ₩102,471 | ₩94,814 | ₩102,002 | +7.58% | 614.6만 |
|---|
| 2025.11.21 | ₩88,028 | ₩95,229 | ₩87,102 | ₩94,264 | +7.08% | 647.2만 |
|---|
| 2025.11.20 | ₩95,659 | ₩97,134 | ₩87,062 | ₩88,095 | -7.91% | 719.7만 |
|---|
| 2025.11.19 | ₩88,779 | ₩93,406 | ₩87,989 | ₩92,655 | +4.37% | 477.4만 |
|---|
| 2025.11.18 | ₩88,249 | ₩91,635 | ₩86,097 | ₩89,543 | +1.47% | 453.2만 |
|---|
| 2025.11.17 | ₩91,099 | ₩93,312 | ₩87,880 | ₩89,034 | -2.27% | 498.8만 |
|---|
| 2025.11.14 | ₩87,512 | ₩93,781 | ₩86,727 | ₩91,836 | +4.94% | 629.8만 |
|---|
| 2025.11.13 | ₩92,782 | ₩93,204 | ₩88,886 | ₩91,112 | -1.80% | 684.2만 |
|---|
| 2025.11.12 | ₩95,752 | ₩96,651 | ₩93,003 | ₩95,350 | -0.42% | 476.2만 |
|---|
| 2025.11.11 | ₩96,021 | ₩99,266 | ₩95,236 | ₩95,967 | -0.06% | 444.7만 |
|---|
| 2025.11.10 | ₩101,707 | ₩101,720 | ₩96,061 | ₩96,262 | -5.35% | 613.3만 |
|---|
| 2025.11.07 | ₩95,685 | ₩96,584 | ₩90,106 | ₩95,967 | +0.29% | 897.9만 |
|---|
| 2025.11.06 | ₩107,668 | ₩107,822 | ₩96,463 | ₩96,678 | -10.21% | 1176.8만 |
|---|
| 2025.11.05 | ₩110,276 | ₩111,979 | ₩105,140 | ₩110,316 | +0.04% | 900.1만 |
|---|
| 2025.11.04 | ₩114,058 | ₩119,194 | ₩112,516 | ₩113,307 | -0.66% | 904.1만 |
|---|
| 2025.11.03 | ₩120,696 | ₩121,407 | ₩115,748 | ₩118,966 | -1.43% | 593.8만 |
|---|
| 2025.10.31 | ₩117,907 | ₩120,951 | ₩116,432 | ₩120,495 | +2.20% | 470.7만 |
|---|
| 2025.10.30 | ₩117,813 | ₩123,150 | ₩115,064 | ₩115,694 | -1.80% | 577.9만 |
|---|
| 2025.10.29 | ₩118,309 | ₩121,361 | ₩116,713 | ₩119,141 | +0.70% | 527.8만 |
|---|
| 2025.10.28 | ₩123,285 | ₩123,378 | ₩116,056 | ₩116,123 | -5.81% | 652.1만 |
|---|
| 2025.10.27 | ₩123,258 | ₩125,229 | ₩120,093 | ₩122,815 | -0.36% | 767.4만 |
|---|
| 2025.10.24 | ₩121,045 | ₩122,721 | ₩118,993 | ₩119,664 | -1.14% | 462.1만 |
|---|
| 2025.10.23 | ₩116,150 | ₩119,127 | ₩112,744 | ₩116,720 | +0.49% | 496.7만 |
|---|
| 2025.10.22 | ₩121,501 | ₩122,158 | ₩109,834 | ₩114,353 | -5.88% | 814.1만 |
|---|
| 2025.10.21 | ₩122,426 | ₩125,336 | ₩119,288 | ₩119,489 | -2.40% | 425.5만 |
|---|
| 2025.10.20 | ₩122,064 | ₩129,132 | ₩121,809 | ₩123,982 | +1.57% | 789.4만 |
|---|
| 2025.10.17 | ₩119,597 | ₩121,501 | ₩114,172 | ₩117,719 | -1.57% | 583.7만 |
|---|
| 2025.10.16 | ₩126,684 | ₩130,419 | ₩120,737 | ₩122,064 | -3.65% | 665.7만 |
|---|
| 2025.10.15 | ₩124,438 | ₩126,932 | ₩119,100 | ₩123,258 | -0.95% | 501.3만 |
|---|
| 2025.10.14 | ₩123,526 | ₩125,935 | ₩117,075 | ₩120,522 | -2.43% | 698.4만 |
|---|
| 2025.10.13 | ₩125,202 | ₩130,493 | ₩123,244 | ₩126,691 | +1.19% | 718.3만 |
|---|
| 2025.10.10 | ₩135,314 | ₩136,199 | ₩125,926 | ₩129,266 | -4.47% | 976.9만 |
|---|
| 2025.10.09 | ₩137,017 | ₩139,900 | ₩132,632 | ₩133,141 | -2.83% | 730.6만 |
|---|
| 2025.10.08 | ₩124,666 | ₩138,693 | ₩123,204 | ₩138,465 | +11.07% | 1339.4만 |
|---|
| 2025.10.07 | ₩125,430 | ₩128,582 | ₩119,623 | ₩124,733 | -0.56% | 738.1만 |
|---|
| 2025.10.06 | ₩122,493 | ₩125,377 | ₩120,357 | ₩124,827 | +1.90% | 602.7만 |
|---|
| 2025.10.03 | ₩120,227 | ₩126,061 | ₩119,194 | ₩122,922 | +2.24% | 931.3만 |
|---|
| 2025.10.02 | ₩119,456 | ₩121,541 | ₩117,570 | ₩119,758 | +0.25% | 902.1만 |
|---|
| 2025.10.01 | ₩108,573 | ₩118,202 | ₩108,438 | ₩118,001 | +8.68% | 919.3만 |
|---|
| 2025.09.30 | ₩104,945 | ₩108,479 | ₩103,370 | ₩108,238 | +3.14% | 442.6만 |
|---|
| 2025.09.29 | ₩107,862 | ₩110,102 | ₩105,274 | ₩105,368 | -2.31% | 572.6만 |
|---|
| 2025.09.26 | ₩105,549 | ₩107,121 | ₩104,027 | ₩105,247 | -0.29% | 543.2만 |
|---|
| 2025.09.25 | ₩103,162 | ₩105,226 | ₩100,030 | ₩103,705 | +0.53% | 789.2만 |
|---|
| 2025.09.24 | ₩113,320 | ₩114,407 | ₩105,649 | ₩106,253 | -6.24% | 973만 |
|---|
| 2025.09.23 | ₩116,311 | ₩120,802 | ₩112,677 | ₩112,824 | -3.00% | 879.5만 |
|---|
| 2025.09.22 | ₩124,062 | ₩131,139 | ₩113,039 | ₩115,158 | -7.18% | 2103.4만 |
|---|
| 2025.09.19 | ₩118,591 | ₩121,997 | ₩116,003 | ₩118,336 | -0.21% | 1767.7만 |
|---|
| 2025.09.18 | ₩118,014 | ₩118,966 | ₩115,667 | ₩116,767 | -1.06% | 510.7만 |
|---|
| 2025.09.17 | ₩116,204 | ₩118,121 | ₩111,322 | ₩115,935 | -0.23% | 682.1만 |
|---|
| 2025.09.16 | ₩114,138 | ₩117,223 | ₩110,370 | ₩116,727 | +2.27% | 715만 |
|---|
| 2025.09.15 | ₩117,665 | ₩118,274 | ₩113,455 | ₩114,165 | -2.97% | 520.7만 |
|---|
| 2025.09.12 | ₩119,704 | ₩121,152 | ₩115,225 | ₩115,842 | -3.23% | 674.6만 |
|---|
| 2025.09.11 | ₩106,508 | ₩122,118 | ₩106,504 | ₩119,060 | +11.79% | 2121.9만 |
|---|
| 2025.09.10 | ₩109,626 | ₩110,746 | ₩103,490 | ₩104,818 | -4.39% | 859.7만 |
|---|
| 2025.09.09 | ₩108,090 | ₩109,148 | ₩103,839 | ₩108,640 | +0.51% | 652.5만 |
|---|
| 2025.09.08 | ₩108,426 | ₩111,671 | ₩106,655 | ₩107,581 | -0.78% | 920.2만 |
|---|
| 2025.09.05 | ₩106,696 | ₩108,358 | ₩101,412 | ₩106,776 | +0.08% | 900.2만 |
|---|
| 2025.09.04 | ₩102,578 | ₩105,301 | ₩98,488 | ₩104,764 | +2.13% | 625만 |
|---|
| 2025.09.03 | ₩106,025 | ₩108,291 | ₩100,984 | ₩102,304 | -3.51% | 700.9만 |
|---|
| 2025.09.02 | ₩98,756 | ₩105,126 | ₩95,752 | ₩105,059 | +6.38% | 942.5만 |
|---|
| 2025.08.29 | ₩98,166 | ₩102,444 | ₩96,865 | ₩101,734 | +3.63% | 766.5만 |
|---|
| 2025.08.28 | ₩98,300 | ₩100,788 | ₩97,979 | ₩98,783 | +0.49% | 533.7만 |
|---|