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 | ₩94,080 | ₩97,779 | ₩92,740 | ₩95,058 | +1.04% | 625만 |
| 2026.10.08 | ₩92,277 | ₩93,477 | ₩89,403 | ₩92,847 | +0.62% | 747.6만 |
| 2026.10.07 | ₩93,946 | ₩97,953 | ₩92,016 | ₩94,281 | +0.36% | 901.4만 |
| 2026.10.06 | ₩113,868 | ₩117,922 | ₩95,608 | ₩96,465 | -15.28% | 1656.5만 |
| 2026.10.05 | ₩102,764 | ₩112,588 | ₩102,081 | ₩111,971 | +8.96% | 727.4만 |
| 2026.10.02 | ₩103,676 | ₩107,622 | ₩101,585 | ₩102,697 | -0.94% | 568.6만 |
| 2026.10.01 | ₩109,867 | ₩110,979 | ₩101,746 | ₩102,523 | -6.68% | 717.7만 |
| 2026.09.30 | ₩111,234 | ₩115,590 | ₩109,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,760 |
| -1.33% |
| 457.6만 |
| 2026.09.29 | ₩114,564 | ₩119,396 | ₩109,599 | ₩110,671 | -3.40% | 628.8만 |
|---|
| 2026.09.28 | ₩111,998 | ₩115,844 | ₩110,926 | ₩114,022 | +1.81% | 628.9만 |
|---|
| 2026.09.25 | ₩112,166 | ₩114,531 | ₩107,629 | ₩113,928 | +1.57% | 844.3만 |
|---|
| 2026.09.24 | ₩101,437 | ₩110,510 | ₩100,258 | ₩110,216 | +8.65% | 1082.1만 |
|---|
| 2026.09.23 | ₩102,483 | ₩105,833 | ₩101,692 | ₩102,644 | +0.16% | 537만 |
|---|
| 2026.09.22 | ₩104,520 | ₩105,873 | ₩101,598 | ₩103,448 | -1.03% | 599.8만 |
|---|
| 2026.09.21 | ₩105,981 | ₩107,549 | ₩103,370 | ₩104,573 | -1.33% | 563.3만 |
|---|
| 2026.09.18 | ₩109,090 | ₩109,666 | ₩101,840 | ₩104,319 | -4.37% | 931.2만 |
|---|
| 2026.09.17 | ₩97,430 | ₩108,929 | ₩97,310 | ₩107,696 | +10.54% | 1688만 |
|---|
| 2026.09.16 | ₩92,190 | ₩95,795 | ₩91,694 | ₩93,772 | +1.72% | 758.6만 |
|---|
| 2026.09.15 | ₩82,963 | ₩92,390 | ₩82,930 | ₩92,271 | +11.22% | 825.1만 |
|---|
| 2026.09.14 | ₩77,361 | ₩84,176 | ₩77,355 | ₩83,372 | +7.77% | 472.4만 |
|---|
| 2026.09.11 | ₩79,700 | ₩80,919 | ₩78,373 | ₩79,083 | -0.77% | 369만 |
|---|
| 2026.09.10 | ₩80,236 | ₩81,898 | ₩77,757 | ₩78,722 | -1.89% | 550.3만 |
|---|
| 2026.09.09 | ₩84,994 | ₩86,990 | ₩81,657 | ₩82,126 | -3.37% | 662.4만 |
|---|
| 2026.09.08 | ₩85,824 | ₩88,170 | ₩84,712 | ₩86,160 | +0.39% | 518.8만 |
|---|
| 2026.09.04 | ₩86,789 | ₩88,853 | ₩84,578 | ₩86,602 | -0.22% | 456.5만 |
|---|
| 2026.09.03 | ₩84,431 | ₩86,860 | ₩82,005 | ₩86,655 | +2.63% | 491.8만 |
|---|
| 2026.09.02 | ₩84,632 | ₩89,925 | ₩80,491 | ₩83,010 | -1.92% | 578.6만 |
|---|
| 2026.09.01 | ₩87,969 | ₩88,170 | ₩82,045 | ₩83,452 | -5.13% | 623.9만 |
|---|
| 2026.08.31 | ₩83,580 | ₩86,508 | ₩81,188 | ₩84,498 | +1.10% | 716.9만 |
|---|
| 2026.08.28 | ₩92,532 | ₩95,018 | ₩85,463 | ₩85,824 | -7.25% | 877.5만 |
|---|
| 2026.08.27 | ₩92,003 | ₩96,345 | ₩90,864 | ₩94,737 | +2.97% | 658.9만 |
|---|
| 2026.08.26 | ₩90,435 | ₩94,103 | ₩90,193 | ₩91,775 | +1.48% | 522.6만 |
|---|
| 2026.08.25 | ₩89,229 | ₩94,871 | ₩85,248 | ₩92,110 | +3.23% | 888.3만 |
|---|
| 2026.08.24 | ₩93,912 | ₩96,519 | ₩88,357 | ₩88,679 | -5.57% | 1192.9만 |
|---|
| 2026.08.21 | ₩87,915 | ₩97,779 | ₩87,446 | ₩97,417 | +10.81% | 1597.3만 |
|---|
| 2026.08.20 | ₩82,863 | ₩92,418 | ₩82,688 | ₩89,322 | +7.80% | 2014.4만 |
|---|
| 2026.08.19 | ₩75,023 | ₩83,064 | ₩73,455 | ₩82,085 | +9.41% | 2254.4만 |
|---|
| 2026.08.18 | ₩67,102 | ₩68,483 | ₩66,137 | ₩66,151 | -1.42% | 352만 |
|---|
| 2026.08.17 | ₩68,509 | ₩70,761 | ₩67,826 | ₩69,206 | +1.02% | 287만 |
|---|
| 2026.08.14 | ₩72,235 | ₩72,423 | ₩69,367 | ₩69,823 | -3.34% | 302만 |
|---|
| 2026.08.13 | ₩73,267 | ₩74,446 | ₩72,155 | ₩72,758 | -0.70% | 225.6만 |
|---|
| 2026.08.12 | ₩75,050 | ₩76,430 | ₩72,007 | ₩73,187 | -2.48% | 439.1만 |
|---|
| 2026.08.11 | ₩72,677 | ₩75,827 | ₩71,029 | ₩74,634 | +2.69% | 377.9만 |
|---|
| 2026.08.10 | ₩69,407 | ₩75,854 | ₩69,200 | ₩73,790 | +6.31% | 678.2만 |
|---|
| 2026.08.07 | ₩63,732 | ₩70,225 | ₩63,291 | ₩69,756 | +9.45% | 569.3만 |
|---|
| 2026.08.06 | ₩60,737 | ₩62,653 | ₩60,040 | ₩61,809 | +1.77% | 257만 |
|---|
| 2026.08.05 | ₩62,264 | ₩64,449 | ₩61,675 | ₩62,586 | +0.52% | 350.7만 |
|---|
| 2026.08.04 | ₩62,646 | ₩63,953 | ₩60,669 | ₩63,055 | +0.65% | 418.9만 |
|---|
| 2026.08.03 | ₩58,217 | ₩63,268 | ₩56,825 | ₩61,715 | +6.01% | 554.4만 |
|---|
| 2026.07.31 | ₩61,969 | ₩62,047 | ₩56,689 | ₩58,793 | -5.13% | 731.1만 |
|---|
| 2026.07.30 | ₩56,287 | ₩59,638 | ₩55,550 | ₩59,356 | +5.45% | 755.5만 |
|---|
| 2026.07.29 | ₩56,837 | ₩58,740 | ₩55,261 | ₩55,684 | -2.03% | 439.6만 |
|---|
| 2026.07.28 | ₩56,716 | ₩57,795 | ₩54,639 | ₩57,493 | +1.37% | 641.4만 |
|---|
| 2026.07.27 | ₩58,699 | ₩59,477 | ₩56,301 | ₩57,507 | -2.03% | 539.4만 |
|---|
| 2026.07.24 | ₩61,983 | ₩62,251 | ₩57,172 | ₩57,212 | -7.70% | 578.8만 |
|---|
| 2026.07.23 | ₩61,782 | ₩63,712 | ₩60,991 | ₩61,661 | -0.20% | 447.5만 |
|---|
| 2026.07.22 | ₩64,770 | ₩65,132 | ₩62,331 | ₩62,934 | -2.83% | 414.4만 |
|---|
| 2026.07.21 | ₩65,018 | ₩67,022 | ₩63,980 | ₩65,642 | +0.96% | 475.6만 |
|---|
| 2026.07.20 | ₩66,714 | ₩66,874 | ₩63,567 | ₩64,878 | -2.75% | 1029만 |
|---|
| 2026.07.17 | ₩69,702 | ₩71,699 | ₩68,657 | ₩70,319 | +0.88% | 389.3만 |
|---|
| 2026.07.16 | ₩76,048 | ₩77,649 | ₩70,540 | ₩71,820 | -5.56% | 484.1만 |
|---|
| 2026.07.15 | ₩79,030 | ₩80,323 | ₩75,720 | ₩76,725 | -2.92% | 277.2만 |
|---|
| 2026.07.14 | ₩75,425 | ₩79,278 | ₩74,125 | ₩78,628 | +4.25% | 373만 |
|---|
| 2026.07.13 | ₩77,247 | ₩77,663 | ₩73,039 | ₩74,956 | -2.97% | 413.9만 |
|---|
| 2026.07.10 | ₩84,096 | ₩84,364 | ₩76,993 | ₩78,038 | -7.20% | 438.7만 |
|---|
| 2026.07.09 | ₩76,309 | ₩83,325 | ₩75,773 | ₩82,420 | +8.01% | 463.5만 |
|---|
| 2026.07.08 | ₩78,628 | ₩80,745 | ₩75,134 | ₩76,752 | -2.39% | 475만 |
|---|
| 2026.07.07 | ₩81,145 | ₩83,747 | ₩78,856 | ₩80,531 | -0.76% | 410.1만 |
|---|
| 2026.07.06 | ₩80,544 | ₩83,050 | ₩78,655 | ₩81,348 | +1.00% | 467.3만 |
|---|
| 2026.07.02 | ₩81,884 | ₩84,565 | ₩78,949 | ₩80,772 | -1.36% | 595.8만 |
|---|
| 2026.07.01 | ₩77,127 | ₩84,578 | ₩76,979 | ₩82,554 | +7.04% | 901.6만 |
|---|
| 2026.06.30 | ₩77,180 | ₩79,551 | ₩75,521 | ₩77,636 | +0.59% | 480.8만 |
|---|
| 2026.06.29 | ₩76,175 | ₩79,861 | ₩73,401 | ₩78,145 | +2.59% | 818.5만 |
|---|
| 2026.06.26 | ₩72,657 | ₩76,524 | ₩71,525 | ₩75,237 | +3.55% | 967.5만 |
|---|
| 2026.06.25 | ₩70,480 | ₩74,580 | ₩70,453 | ₩73,535 | +4.34% | 931.4만 |
|---|
| 2026.06.24 | ₩65,152 | ₩70,439 | ₩64,931 | ₩69,608 | +6.84% | 696.6만 |
|---|
| 2026.06.23 | ₩62,988 | ₩66,807 | ₩62,559 | ₩65,146 | +3.43% | 532.6만 |
|---|
| 2026.06.22 | ₩66,673 | ₩68,711 | ₩63,738 | ₩64,127 | -3.82% | 517.1만 |
|---|
| 2026.06.18 | ₩66,807 | ₩68,369 | ₩65,467 | ₩68,134 | +1.99% | 592.6만 |
|---|
| 2026.06.17 | ₩66,848 | ₩70,567 | ₩65,280 | ₩65,387 | -2.19% | 605.6만 |
|---|
| 2026.06.16 | ₩69,608 | ₩72,671 | ₩67,612 | ₩67,759 | -2.66% | 700.1만 |
|---|
| 2026.06.15 | ₩66,995 | ₩71,364 | ₩65,642 | ₩70,118 | +4.66% | 1023.7만 |
|---|
| 2026.06.12 | ₩66,673 | ₩66,982 | ₩63,149 | ₩64,087 | -3.88% | 611만 |
|---|
| 2026.06.11 | ₩65,521 | ₩66,740 | ₩63,229 | ₩66,459 | +1.43% | 658.8만 |
|---|
| 2026.06.10 | ₩63,980 | ₩70,158 | ₩63,819 | ₩66,312 | +3.64% | 722.6만 |
|---|
| 2026.06.09 | ₩65,347 | ₩66,312 | ₩60,723 | ₩65,427 | +0.12% | 735.1만 |
|---|
| 2026.06.08 | ₩63,470 | ₩65,146 | ₩61,889 | ₩65,119 | +2.60% | 482.9만 |
|---|
| 2026.06.05 | ₩68,107 | ₩69,997 | ₩61,433 | ₩62,224 | -8.64% | 887.4만 |
|---|
| 2026.06.04 | ₩62,854 | ₩72,329 | ₩62,573 | ₩70,037 | +11.43% | 1389.7만 |
|---|
| 2026.06.03 | ₩64,998 | ₩65,199 | ₩62,144 | ₩63,671 | -2.04% | 647.1만 |
|---|
| 2026.06.02 | ₩69,019 | ₩69,689 | ₩66,258 | ₩66,499 | -3.65% | 639.1만 |
|---|
| 2026.06.01 | ₩66,352 | ₩73,373 | ₩64,864 | ₩70,761 | +6.65% | 974.6만 |
|---|
| 2026.05.29 | ₩71,471 | ₩71,578 | ₩65,306 | ₩67,638 | -5.36% | 1180.8만 |
|---|
| 2026.05.28 | ₩62,881 | ₩69,755 | ₩62,774 | ₩68,737 | +9.31% | 1038.1만 |
|---|
| 2026.05.27 | ₩62,532 | ₩63,631 | ₩60,924 | ₩63,216 | +1.09% | 383.8만 |
|---|
| 2026.05.26 | ₩63,095 | ₩64,610 | ₩61,943 | ₩62,532 | -0.89% | 439.6만 |
|---|
| 2026.05.22 | ₩62,546 | ₩64,013 | ₩61,433 | ₩61,889 | -1.05% | 430.3만 |
|---|
| 2026.05.21 | ₩60,737 | ₩62,378 | ₩59,758 | ₩62,305 | +2.58% | 383.4만 |
|---|
| 2026.05.20 | ₩60,401 | ₩61,554 | ₩59,370 | ₩61,487 | +1.80% | 437.9만 |
|---|
| 2026.05.19 | ₩57,882 | ₩61,621 | ₩57,118 | ₩61,018 | +5.42% | 585.1만 |
|---|
| 2026.05.18 | ₩59,101 | ₩61,273 | ₩57,802 | ₩58,458 | -1.09% | 596.8만 |
|---|
| 2026.05.15 | ₩60,187 | ₩60,576 | ₩58,555 | ₩58,874 | -2.18% | 573.1만 |
|---|
| 2026.05.14 | ₩61,514 | ₩64,020 | ₩60,470 | ₩60,951 | -0.92% | 625.7만 |
|---|
| 2026.05.13 | ₩62,251 | ₩62,378 | ₩60,643 | ₩61,514 | -1.18% | 588.6만 |
|---|
| 2026.05.12 | ₩64,449 | ₩64,497 | ₩61,279 | ₩62,921 | -2.37% | 641.1만 |
|---|
| 2026.05.11 | ₩66,164 | ₩66,338 | ₩63,993 | ₩64,945 | -1.84% | 823.9만 |
|---|
| 2026.05.08 | ₩66,137 | ₩66,861 | ₩62,653 | ₩66,821 | +1.03% | 1166.4만 |
|---|
| 2026.05.07 | ₩71,444 | ₩71,444 | ₩65,266 | ₩66,298 | -7.20% | 1089.8만 |
|---|
| 2026.05.06 | ₩68,107 | ₩71,994 | ₩64,998 | ₩71,699 | +5.27% | 1068.7만 |
|---|
| 2026.05.05 | ₩75,117 | ₩75,596 | ₩71,163 | ₩72,463 | -3.53% | 596.7만 |
|---|
| 2026.05.04 | ₩72,972 | ₩75,398 | ₩72,503 | ₩74,795 | +2.50% | 418.3만 |
|---|
| 2026.05.01 | ₩73,964 | ₩75,344 | ₩71,863 | ₩73,709 | -0.34% | 450.9만 |
|---|
| 2026.04.30 | ₩67,759 | ₩74,420 | ₩67,759 | ₩74,353 | +9.73% | 620.6만 |
|---|
| 2026.04.29 | ₩68,342 | ₩68,657 | ₩65,542 | ₩67,035 | -1.91% | 378.1만 |
|---|
| 2026.04.28 | ₩68,898 | ₩69,568 | ₩67,514 | ₩68,483 | -0.60% | 320.5만 |
|---|
| 2026.04.27 | ₩69,287 | ₩71,832 | ₩69,059 | ₩70,600 | +1.90% | 272.7만 |
|---|
| 2026.04.24 | ₩69,863 | ₩70,573 | ₩67,705 | ₩69,850 | -0.02% | 382.7만 |
|---|
| 2026.04.23 | ₩72,838 | ₩73,039 | ₩67,049 | ₩68,938 | -5.35% | 577.6만 |
|---|
| 2026.04.22 | ₩75,659 | ₩76,926 | ₩73,523 | ₩74,393 | -1.67% | 385.3만 |
|---|
| 2026.04.21 | ₩76,095 | ₩77,556 | ₩73,146 | ₩73,910 | -2.87% | 536.4만 |
|---|
| 2026.04.20 | ₩73,629 | ₩77,629 | ₩73,508 | ₩76,095 | +3.35% | 582.7만 |
|---|
| 2026.04.17 | ₩76,986 | ₩77,154 | ₩73,542 | ₩74,875 | -2.74% | 658만 |
|---|
| 2026.04.16 | ₩77,683 | ₩77,783 | ₩70,908 | ₩72,932 | -6.12% | 875.7만 |
|---|
| 2026.04.15 | ₩67,478 | ₩75,720 | ₩67,478 | ₩75,599 | +12.04% | 1236.3만 |
|---|
| 2026.04.14 | ₩64,020 | ₩66,479 | ₩63,819 | ₩66,379 | +3.68% | 654.7만 |
|---|
| 2026.04.13 | ₩57,011 | ₩62,372 | ₩57,011 | ₩61,621 | +8.09% | 579.8만 |
|---|
| 2026.04.10 | ₩60,710 | ₩61,581 | ₩56,837 | ₩57,547 | -5.21% | 683.8만 |
|---|
| 2026.04.09 | ₩63,001 | ₩63,256 | ₩58,967 | ₩59,182 | -6.06% | 578.6만 |
|---|
| 2026.04.08 | ₩67,236 | ₩68,094 | ₩62,948 | ₩63,658 | -5.32% | 444.2만 |
|---|
| 2026.04.07 | ₩62,271 | ₩63,202 | ₩60,737 | ₩62,740 | +0.75% | 303.3만 |
|---|
| 2026.04.06 | ₩63,792 | ₩64,945 | ₩63,357 | ₩63,390 | -0.63% | 279.4만 |
|---|
| 2026.04.02 | ₩59,758 | ₩64,462 | ₩59,142 | ₩63,511 | +6.28% | 383.3만 |
|---|
| 2026.04.01 | ₩61,849 | ₩63,685 | ₩61,648 | ₩63,028 | +1.91% | 562.1만 |
|---|
| 2026.03.31 | ₩58,096 | ₩61,031 | ₩57,627 | ₩60,602 | +4.31% | 425.2만 |
|---|
| 2026.03.30 | ₩56,770 | ₩57,855 | ₩55,925 | ₩56,783 | +0.02% | 461.4만 |
|---|
| 2026.03.27 | ₩60,234 | ₩60,401 | ₩56,542 | ₩57,118 | -5.17% | 570.6만 |
|---|
| 2026.03.26 | ₩61,648 | ₩63,940 | ₩60,750 | ₩61,018 | -1.02% | 522.5만 |
|---|
| 2026.03.25 | ₩66,821 | ₩68,014 | ₩62,090 | ₩62,666 | -6.22% | 491.5만 |
|---|
| 2026.03.24 | ₩64,945 | ₩66,164 | ₩63,913 | ₩65,441 | +0.76% | 264.2만 |
|---|
| 2026.03.23 | ₩64,194 | ₩66,982 | ₩63,792 | ₩65,856 | +2.59% | 477.9만 |
|---|
| 2026.03.20 | ₩64,864 | ₩66,111 | ₩61,822 | ₩62,934 | -2.98% | 458.3만 |
|---|
| 2026.03.19 | ₩63,497 | ₩66,285 | ₩62,666 | ₩65,320 | +2.87% | 421.1만 |
|---|
| 2026.03.18 | ₩67,210 | ₩67,788 | ₩65,179 | ₩65,253 | -2.91% | 468만 |
|---|
| 2026.03.17 | ₩68,255 | ₩69,662 | ₩67,719 | ₩68,134 | -0.18% | 307만 |
|---|
| 2026.03.16 | ₩68,938 | ₩70,587 | ₩66,754 | ₩68,188 | -1.09% | 497.7만 |
|---|
| 2026.03.13 | ₩67,223 | ₩68,952 | ₩66,419 | ₩66,982 | -0.36% | 500.9만 |
|---|
| 2026.03.12 | ₩69,468 | ₩69,468 | ₩66,097 | ₩66,379 | -4.45% | 606.6만 |
|---|
| 2026.03.11 | ₩69,072 | ₩71,879 | ₩68,858 | ₩70,600 | +2.21% | 411.5만 |
|---|
| 2026.03.10 | ₩70,198 | ₩71,096 | ₩67,987 | ₩68,215 | -2.83% | 430.1만 |
|---|
| 2026.03.09 | ₩68,201 | ₩70,721 | ₩66,774 | ₩70,118 | +2.81% | 463.1만 |
|---|
| 2026.03.06 | ₩69,501 | ₩71,699 | ₩69,113 | ₩70,037 | +0.77% | 344.4만 |
|---|
| 2026.03.05 | ₩68,040 | ₩71,565 | ₩67,625 | ₩71,096 | +4.49% | 484.9만 |
|---|
| 2026.03.04 | ₩69,541 | ₩70,332 | ₩67,437 | ₩68,737 | -1.16% | 600.1만 |
|---|
| 2026.03.03 | ₩68,523 | ₩70,857 | ₩65,333 | ₩68,885 | +0.53% | 698.2만 |
|---|
| 2026.03.02 | ₩68,275 | ₩71,498 | ₩67,834 | ₩71,444 | +4.64% | 569.6만 |
|---|
| 2026.02.27 | ₩72,677 | ₩73,093 | ₩69,903 | ₩71,364 | -1.81% | 454.5만 |
|---|
| 2026.02.26 | ₩71,284 | ₩74,326 | ₩69,273 | ₩74,259 | +4.17% | 760.5만 |
|---|
| 2026.02.25 | ₩76,497 | ₩77,381 | ₩71,096 | ₩71,981 | -5.90% | 1064.9만 |
|---|
| 2026.02.24 | ₩75,800 | ₩78,743 | ₩75,441 | ₩77,663 | +2.46% | 563.7만 |
|---|
| 2026.02.23 | ₩77,100 | ₩78,172 | ₩74,848 | ₩76,778 | -0.42% | 406.2만 |
|---|
| 2026.02.20 | ₩82,930 | ₩83,091 | ₩77,301 | ₩78,226 | -5.67% | 788.5만 |
|---|
| 2026.02.19 | ₩77,837 | ₩80,464 | ₩76,902 | ₩80,357 | +3.24% | 836.8만 |
|---|
| 2026.02.18 | ₩72,275 | ₩77,636 | ₩71,967 | ₩75,264 | +4.13% | 687.3만 |
|---|
| 2026.02.17 | ₩70,681 | ₩71,699 | ₩67,947 | ₩70,439 | -0.34% | 316.9만 |
|---|
| 2026.02.13 | ₩68,402 | ₩70,560 | ₩67,585 | ₩69,622 | +1.78% | 313.7만 |
|---|
| 2026.02.12 | ₩72,262 | ₩72,302 | ₩66,204 | ₩68,054 | -5.82% | 522.2만 |
|---|
| 2026.02.11 | ₩75,050 | ₩75,217 | ₩69,796 | ₩71,847 | -4.27% | 429.6만 |
|---|
| 2026.02.10 | ₩77,696 | ₩77,696 | ₩74,672 | ₩74,889 | -3.61% | 394.6만 |
|---|
| 2026.02.09 | ₩74,339 | ₩77,194 | ₩72,257 | ₩76,551 | +2.97% | 472.6만 |
|---|
| 2026.02.06 | ₩71,645 | ₩74,446 | ₩70,975 | ₩73,589 | +2.71% | 649.8만 |
|---|
| 2026.02.05 | ₩73,321 | ₩73,709 | ₩68,617 | ₩70,279 | -4.15% | 873.2만 |
|---|
| 2026.02.04 | ₩74,379 | ₩74,394 | ₩66,849 | ₩71,766 | -3.51% | 962.6만 |
|---|
| 2026.02.03 | ₩79,392 | ₩79,506 | ₩72,905 | ₩75,009 | -5.52% | 573.7만 |
|---|
| 2026.02.02 | ₩79,646 | ₩80,397 | ₩77,073 | ₩78,467 | -1.48% | 527.9만 |
|---|
| 2026.01.30 | ₩83,640 | ₩84,860 | ₩79,633 | ₩80,169 | -4.15% | 639.7만 |
|---|
| 2026.01.29 | ₩85,824 | ₩86,066 | ₩83,962 | ₩85,114 | -0.83% | 479.7만 |
|---|
| 2026.01.28 | ₩89,322 | ₩89,537 | ₩86,361 | ₩86,535 | -3.12% | 421.1만 |
|---|
| 2026.01.27 | ₩90,971 | ₩91,895 | ₩88,741 | ₩89,537 | -1.58% | 374.6만 |
|---|
| 2026.01.26 | ₩87,111 | ₩94,026 | ₩86,401 | ₩90,636 | +4.05% | 532.5만 |
|---|
| 2026.01.23 | ₩92,217 | ₩92,405 | ₩86,897 | ₩87,540 | -5.07% | 393.2만 |
|---|
| 2026.01.22 | ₩88,451 | ₩92,177 | ₩87,922 | ₩91,614 | +3.58% | 400.7만 |
|---|
| 2026.01.21 | ₩89,296 | ₩90,193 | ₩82,849 | ₩87,540 | -1.97% | 720.4만 |
|---|
| 2026.01.20 | ₩91,574 | ₩93,028 | ₩89,336 | ₩89,497 | -2.27% | 488.5만 |
|---|
| 2026.01.16 | ₩93,142 | ₩96,331 | ₩91,895 | ₩94,254 | +1.19% | 486.9만 |
|---|
| 2026.01.15 | ₩93,075 | ₩98,181 | ₩91,870 | ₩92,365 | -0.76% | 698.1만 |
|---|
| 2026.01.14 | ₩89,577 | ₩92,927 | ₩88,652 | ₩92,847 | +3.65% | 424.3만 |
|---|
| 2026.01.13 | ₩93,450 | ₩94,562 | ₩88,558 | ₩89,992 | -3.70% | 684.9만 |
|---|
| 2026.01.12 | ₩100,968 | ₩102,295 | ₩91,560 | ₩92,820 | -8.07% | 1604.4만 |
|---|
| 2026.01.09 | ₩93,557 | ₩93,651 | ₩88,679 | ₩88,813 | -5.07% | 314.6만 |
|---|
| 2026.01.08 | ₩92,552 | ₩93,329 | ₩90,234 | ₩91,614 | -1.01% | 334만 |
|---|
| 2026.01.07 | ₩92,472 | ₩95,434 | ₩92,284 | ₩93,504 | +1.12% | 414.4만 |
|---|
| 2026.01.06 | ₩88,947 | ₩93,678 | ₩88,666 | ₩93,195 | +4.78% | 650.8만 |
|---|
| 2026.01.05 | ₩86,119 | ₩87,594 | ₩84,458 | ₩86,709 | +0.68% | 544만 |
|---|
| 2026.01.02 | ₩80,692 | ₩83,627 | ₩79,191 | ₩83,573 | +3.57% | 581.7만 |
|---|
| 2025.12.31 | ₩80,424 | ₩80,544 | ₩78,802 | ₩79,137 | -1.60% | 358.5만 |
|---|
| 2025.12.30 | ₩82,823 | ₩82,849 | ₩80,397 | ₩80,933 | -2.28% | 505.1만 |
|---|
| 2025.12.29 | ₩82,916 | ₩85,087 | ₩81,553 | ₩82,380 | -0.65% | 387.7만 |
|---|
| 2025.12.26 | ₩85,161 | ₩85,195 | ₩82,796 | ₩84,029 | -1.33% | 303.3만 |
|---|
| 2025.12.24 | ₩86,273 | ₩86,856 | ₩84,900 | ₩86,119 | -0.18% | 194.6만 |
|---|
| 2025.12.23 | ₩88,310 | ₩88,880 | ₩85,035 | ₩86,736 | -1.78% | 366.5만 |
|---|
| 2025.12.22 | ₩88,934 | ₩90,864 | ₩88,210 | ₩88,344 | -0.66% | 417.6만 |
|---|
| 2025.12.19 | ₩84,055 | ₩86,977 | ₩83,024 | ₩86,387 | +2.77% | 596.4만 |
|---|
| 2025.12.18 | ₩87,406 | ₩89,269 | ₩82,487 | ₩83,372 | -4.62% | 601.6만 |
|---|
| 2025.12.17 | ₩91,185 | ₩92,499 | ₩86,186 | ₩86,595 | -5.03% | 392.4만 |
|---|
| 2025.12.16 | ₩90,267 | ₩92,887 | ₩90,080 | ₩91,279 | +1.12% | 254.4만 |
|---|
| 2025.12.15 | ₩94,522 | ₩95,795 | ₩91,547 | ₩92,029 | -2.64% | 321.6만 |
|---|
| 2025.12.12 | ₩97,913 | ₩98,931 | ₩94,107 | ₩94,629 | -3.35% | 338.9만 |
|---|
| 2025.12.11 | ₩99,615 | ₩99,668 | ₩95,797 | ₩98,985 | -0.63% | 322.3만 |
|---|
| 2025.12.10 | ₩101,370 | ₩103,461 | ₩99,012 | ₩100,607 | -0.75% | 277.9만 |
|---|
| 2025.12.09 | ₩102,764 | ₩102,825 | ₩100,003 | ₩101,692 | -1.04% | 278.3만 |
|---|
| 2025.12.08 | ₩104,506 | ₩105,579 | ₩102,295 | ₩103,247 | -1.21% | 341.5만 |
|---|
| 2025.12.05 | ₩102,074 | ₩104,346 | ₩100,205 | ₩102,737 | +0.65% | 323.6만 |
|---|
| 2025.12.04 | ₩100,365 | ₩104,654 | ₩99,628 | ₩102,295 | +1.92% | 364.8만 |
|---|
| 2025.12.03 | ₩98,543 | ₩101,491 | ₩97,832 | ₩100,392 | +1.88% | 258.4만 |
|---|
| 2025.12.02 | ₩99,977 | ₩102,992 | ₩98,851 | ₩99,132 | -0.84% | 285.7만 |
|---|
| 2025.12.01 | ₩101,250 | ₩103,260 | ₩99,146 | ₩99,266 | -1.96% | 326.9만 |
|---|
| 2025.11.28 | ₩103,528 | ₩104,573 | ₩102,309 | ₩104,439 | +0.88% | 177.5만 |
|---|
| 2025.11.26 | ₩104,145 | ₩107,160 | ₩102,858 | ₩103,475 | -0.64% | 370.2만 |
|---|
| 2025.11.25 | ₩101,866 | ₩103,716 | ₩99,628 | ₩102,979 | +1.09% | 490만 |
|---|
| 2025.11.24 | ₩94,750 | ₩102,402 | ₩94,750 | ₩101,933 | +7.58% | 614.6만 |
|---|
| 2025.11.21 | ₩87,969 | ₩95,165 | ₩87,044 | ₩94,201 | +7.08% | 647.2만 |
|---|
| 2025.11.20 | ₩95,594 | ₩97,069 | ₩87,004 | ₩88,036 | -7.91% | 719.7만 |
|---|
| 2025.11.19 | ₩88,719 | ₩93,343 | ₩87,930 | ₩92,592 | +4.37% | 477.4만 |
|---|
| 2025.11.18 | ₩88,190 | ₩91,574 | ₩86,039 | ₩89,483 | +1.47% | 453.2만 |
|---|
| 2025.11.17 | ₩91,038 | ₩93,249 | ₩87,821 | ₩88,974 | -2.27% | 498.8만 |
|---|
| 2025.11.14 | ₩87,453 | ₩93,718 | ₩86,669 | ₩91,775 | +4.94% | 629.8만 |
|---|
| 2025.11.13 | ₩92,720 | ₩93,142 | ₩88,826 | ₩91,051 | -1.80% | 684.2만 |
|---|
| 2025.11.12 | ₩95,688 | ₩96,586 | ₩92,941 | ₩95,286 | -0.42% | 476.2만 |
|---|
| 2025.11.11 | ₩95,956 | ₩99,199 | ₩95,172 | ₩95,903 | -0.06% | 444.7만 |
|---|
| 2025.11.10 | ₩101,638 | ₩101,652 | ₩95,996 | ₩96,197 | -5.35% | 613.3만 |
|---|
| 2025.11.07 | ₩95,621 | ₩96,519 | ₩90,046 | ₩95,903 | +0.29% | 897.9만 |
|---|
| 2025.11.06 | ₩107,596 | ₩107,750 | ₩96,398 | ₩96,613 | -10.21% | 1176.8만 |
|---|
| 2025.11.05 | ₩110,202 | ₩111,904 | ₩105,069 | ₩110,242 | +0.04% | 900.1만 |
|---|
| 2025.11.04 | ₩113,981 | ₩119,114 | ₩112,440 | ₩113,231 | -0.66% | 904.1만 |
|---|
| 2025.11.03 | ₩120,615 | ₩121,326 | ₩115,670 | ₩118,886 | -1.43% | 593.8만 |
|---|
| 2025.10.31 | ₩117,828 | ₩120,870 | ₩116,354 | ₩120,414 | +2.20% | 470.7만 |
|---|
| 2025.10.30 | ₩117,734 | ₩123,068 | ₩114,987 | ₩115,616 | -1.80% | 577.9만 |
|---|
| 2025.10.29 | ₩118,230 | ₩121,280 | ₩116,635 | ₩119,061 | +0.70% | 527.8만 |
|---|
| 2025.10.28 | ₩123,202 | ₩123,296 | ₩115,978 | ₩116,045 | -5.81% | 652.1만 |
|---|
| 2025.10.27 | ₩123,175 | ₩125,145 | ₩120,012 | ₩122,733 | -0.36% | 767.4만 |
|---|
| 2025.10.24 | ₩120,964 | ₩122,639 | ₩118,913 | ₩119,583 | -1.14% | 462.1만 |
|---|
| 2025.10.23 | ₩116,072 | ₩119,047 | ₩112,668 | ₩116,642 | +0.49% | 496.7만 |
|---|
| 2025.10.22 | ₩121,419 | ₩122,076 | ₩109,760 | ₩114,276 | -5.88% | 814.1만 |
|---|
| 2025.10.21 | ₩122,344 | ₩125,252 | ₩119,208 | ₩119,409 | -2.40% | 425.5만 |
|---|
| 2025.10.20 | ₩121,982 | ₩129,045 | ₩121,728 | ₩123,899 | +1.57% | 789.4만 |
|---|
| 2025.10.17 | ₩119,516 | ₩121,419 | ₩114,095 | ₩117,640 | -1.57% | 583.7만 |
|---|
| 2025.10.16 | ₩126,599 | ₩130,332 | ₩120,656 | ₩121,982 | -3.65% | 665.7만 |
|---|
| 2025.10.15 | ₩124,354 | ₩126,847 | ₩119,020 | ₩123,175 | -0.95% | 501.3만 |
|---|
| 2025.10.14 | ₩123,443 | ₩125,850 | ₩116,997 | ₩120,441 | -2.43% | 698.4만 |
|---|
| 2025.10.13 | ₩125,118 | ₩130,405 | ₩123,162 | ₩126,606 | +1.19% | 718.3만 |
|---|
| 2025.10.10 | ₩135,223 | ₩136,108 | ₩125,842 | ₩129,179 | -4.47% | 976.9만 |
|---|