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 | ₩94,069 | ₩97,768 | ₩92,729 | ₩95,048 | +1.04% | 625만 |
| 2026.10.08 | ₩92,267 | ₩93,466 | ₩89,393 | ₩92,837 | +0.62% | 747.6만 |
| 2026.10.07 | ₩93,935 | ₩97,942 | ₩92,006 | ₩94,270 | +0.36% | 901.4만 |
| 2026.10.06 | ₩113,855 | ₩117,908 | ₩95,597 | ₩96,455 | -15.28% | 1656.5만 |
| 2026.10.05 | ₩102,753 | ₩112,575 | ₩102,069 | ₩111,959 | +8.96% | 727.4만 |
| 2026.10.02 | ₩103,664 | ₩107,610 | ₩101,574 | ₩102,686 | -0.94% | 568.6만 |
| 2026.10.01 | ₩109,855 | ₩110,967 | ₩101,734 | ₩102,512 | -6.68% | 717.7만 |
| 2026.09.30 | ₩111,222 | ₩115,577 | ₩109,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,748 |
| -1.33% |
| 457.6만 |
| 2026.09.29 | ₩114,552 | ₩119,382 | ₩109,587 | ₩110,659 | -3.40% | 628.8만 |
|---|
| 2026.09.28 | ₩111,985 | ₩115,831 | ₩110,913 | ₩114,009 | +1.81% | 628.9만 |
|---|
| 2026.09.25 | ₩112,153 | ₩114,518 | ₩107,617 | ₩113,915 | +1.57% | 844.3만 |
|---|
| 2026.09.24 | ₩101,426 | ₩110,498 | ₩100,247 | ₩110,203 | +8.65% | 1082.1만 |
|---|
| 2026.09.23 | ₩102,471 | ₩105,821 | ₩101,681 | ₩102,632 | +0.16% | 537만 |
|---|
| 2026.09.22 | ₩104,508 | ₩105,862 | ₩101,587 | ₩103,436 | -1.03% | 599.8만 |
|---|
| 2026.09.21 | ₩105,969 | ₩107,537 | ₩103,358 | ₩104,562 | -1.33% | 563.3만 |
|---|
| 2026.09.18 | ₩109,078 | ₩109,654 | ₩101,828 | ₩104,307 | -4.37% | 931.2만 |
|---|
| 2026.09.17 | ₩97,419 | ₩108,917 | ₩97,299 | ₩107,684 | +10.54% | 1688만 |
|---|
| 2026.09.16 | ₩92,180 | ₩95,785 | ₩91,684 | ₩93,761 | +1.72% | 758.6만 |
|---|
| 2026.09.15 | ₩82,954 | ₩92,380 | ₩82,920 | ₩92,260 | +11.22% | 825.1만 |
|---|
| 2026.09.14 | ₩77,353 | ₩84,167 | ₩77,346 | ₩83,363 | +7.77% | 472.4만 |
|---|
| 2026.09.11 | ₩79,691 | ₩80,910 | ₩78,364 | ₩79,075 | -0.77% | 369만 |
|---|
| 2026.09.10 | ₩80,227 | ₩81,889 | ₩77,748 | ₩78,713 | -1.89% | 550.3만 |
|---|
| 2026.09.09 | ₩84,984 | ₩86,981 | ₩81,647 | ₩82,116 | -3.37% | 662.4만 |
|---|
| 2026.09.08 | ₩85,815 | ₩88,160 | ₩84,703 | ₩86,150 | +0.39% | 518.8만 |
|---|
| 2026.09.04 | ₩86,780 | ₩88,843 | ₩84,569 | ₩86,592 | -0.22% | 456.5만 |
|---|
| 2026.09.03 | ₩84,421 | ₩86,851 | ₩81,996 | ₩86,646 | +2.63% | 491.8만 |
|---|
| 2026.09.02 | ₩84,622 | ₩89,915 | ₩80,482 | ₩83,001 | -1.92% | 578.6만 |
|---|
| 2026.09.01 | ₩87,959 | ₩88,160 | ₩82,036 | ₩83,443 | -5.13% | 623.9만 |
|---|
| 2026.08.31 | ₩83,570 | ₩86,498 | ₩81,178 | ₩84,488 | +1.10% | 716.9만 |
|---|
| 2026.08.28 | ₩92,522 | ₩95,007 | ₩85,453 | ₩85,815 | -7.25% | 877.5만 |
|---|
| 2026.08.27 | ₩91,992 | ₩96,334 | ₩90,853 | ₩94,726 | +2.97% | 658.9만 |
|---|
| 2026.08.26 | ₩90,425 | ₩94,092 | ₩90,183 | ₩91,765 | +1.48% | 522.6만 |
|---|
| 2026.08.25 | ₩89,219 | ₩94,860 | ₩85,239 | ₩92,100 | +3.23% | 888.3만 |
|---|
| 2026.08.24 | ₩93,902 | ₩96,508 | ₩88,348 | ₩88,669 | -5.57% | 1192.9만 |
|---|
| 2026.08.21 | ₩87,905 | ₩97,768 | ₩87,436 | ₩97,406 | +10.81% | 1597.3만 |
|---|
| 2026.08.20 | ₩82,853 | ₩92,408 | ₩82,679 | ₩89,312 | +7.80% | 2014.4만 |
|---|
| 2026.08.19 | ₩75,014 | ₩83,054 | ₩73,446 | ₩82,076 | +9.41% | 2254.4만 |
|---|
| 2026.08.18 | ₩67,095 | ₩68,475 | ₩66,130 | ₩66,143 | -1.42% | 352만 |
|---|
| 2026.08.17 | ₩68,502 | ₩70,753 | ₩67,818 | ₩69,199 | +1.02% | 287만 |
|---|
| 2026.08.14 | ₩72,227 | ₩72,415 | ₩69,359 | ₩69,815 | -3.34% | 302만 |
|---|
| 2026.08.13 | ₩73,259 | ₩74,438 | ₩72,147 | ₩72,750 | -0.70% | 225.6만 |
|---|
| 2026.08.12 | ₩75,041 | ₩76,421 | ₩71,999 | ₩73,178 | -2.48% | 439.1만 |
|---|
| 2026.08.11 | ₩72,669 | ₩75,818 | ₩71,021 | ₩74,626 | +2.69% | 377.9만 |
|---|
| 2026.08.10 | ₩69,400 | ₩75,845 | ₩69,192 | ₩73,782 | +6.31% | 678.2만 |
|---|
| 2026.08.07 | ₩63,725 | ₩70,217 | ₩63,284 | ₩69,748 | +9.45% | 569.3만 |
|---|
| 2026.08.06 | ₩60,730 | ₩62,646 | ₩60,033 | ₩61,802 | +1.77% | 257만 |
|---|
| 2026.08.05 | ₩62,257 | ₩64,442 | ₩61,668 | ₩62,579 | +0.52% | 350.7만 |
|---|
| 2026.08.04 | ₩62,639 | ₩63,946 | ₩60,663 | ₩63,048 | +0.65% | 418.9만 |
|---|
| 2026.08.03 | ₩58,210 | ₩63,261 | ₩56,818 | ₩61,708 | +6.01% | 554.4만 |
|---|
| 2026.07.31 | ₩61,963 | ₩62,040 | ₩56,683 | ₩58,787 | -5.13% | 731.1만 |
|---|
| 2026.07.30 | ₩56,281 | ₩59,631 | ₩55,544 | ₩59,349 | +5.45% | 755.5만 |
|---|
| 2026.07.29 | ₩56,830 | ₩58,733 | ₩55,254 | ₩55,678 | -2.03% | 439.6만 |
|---|
| 2026.07.28 | ₩56,710 | ₩57,788 | ₩54,633 | ₩57,487 | +1.37% | 641.4만 |
|---|
| 2026.07.27 | ₩58,693 | ₩59,470 | ₩56,294 | ₩57,500 | -2.03% | 539.4만 |
|---|
| 2026.07.24 | ₩61,976 | ₩62,244 | ₩57,165 | ₩57,205 | -7.70% | 578.8만 |
|---|
| 2026.07.23 | ₩61,775 | ₩63,705 | ₩60,984 | ₩61,654 | -0.20% | 447.5만 |
|---|
| 2026.07.22 | ₩64,763 | ₩65,125 | ₩62,324 | ₩62,927 | -2.83% | 414.4만 |
|---|
| 2026.07.21 | ₩65,011 | ₩67,014 | ₩63,973 | ₩65,634 | +0.96% | 475.6만 |
|---|
| 2026.07.20 | ₩66,706 | ₩66,867 | ₩63,560 | ₩64,870 | -2.75% | 1029만 |
|---|
| 2026.07.17 | ₩69,694 | ₩71,691 | ₩68,649 | ₩70,311 | +0.88% | 389.3만 |
|---|
| 2026.07.16 | ₩76,039 | ₩77,641 | ₩70,532 | ₩71,812 | -5.56% | 484.1만 |
|---|
| 2026.07.15 | ₩79,021 | ₩80,314 | ₩75,711 | ₩76,716 | -2.92% | 277.2만 |
|---|
| 2026.07.14 | ₩75,416 | ₩79,269 | ₩74,117 | ₩78,619 | +4.25% | 373만 |
|---|
| 2026.07.13 | ₩77,239 | ₩77,654 | ₩73,031 | ₩74,947 | -2.97% | 413.9만 |
|---|
| 2026.07.10 | ₩84,086 | ₩84,354 | ₩76,984 | ₩78,029 | -7.20% | 438.7만 |
|---|
| 2026.07.09 | ₩76,301 | ₩83,316 | ₩75,765 | ₩82,411 | +8.01% | 463.5만 |
|---|
| 2026.07.08 | ₩78,619 | ₩80,736 | ₩75,126 | ₩76,743 | -2.39% | 475만 |
|---|
| 2026.07.07 | ₩81,136 | ₩83,738 | ₩78,847 | ₩80,522 | -0.76% | 410.1만 |
|---|
| 2026.07.06 | ₩80,535 | ₩83,041 | ₩78,646 | ₩81,339 | +1.00% | 467.3만 |
|---|
| 2026.07.02 | ₩81,875 | ₩84,555 | ₩78,941 | ₩80,763 | -1.36% | 595.8만 |
|---|
| 2026.07.01 | ₩77,118 | ₩84,569 | ₩76,971 | ₩82,545 | +7.04% | 901.6만 |
|---|
| 2026.06.30 | ₩77,172 | ₩79,542 | ₩75,513 | ₩77,627 | +0.59% | 480.8만 |
|---|
| 2026.06.29 | ₩76,167 | ₩79,852 | ₩73,393 | ₩78,137 | +2.59% | 818.5만 |
|---|
| 2026.06.26 | ₩72,649 | ₩76,515 | ₩71,517 | ₩75,229 | +3.55% | 967.5만 |
|---|
| 2026.06.25 | ₩70,472 | ₩74,572 | ₩70,445 | ₩73,527 | +4.34% | 931.4만 |
|---|
| 2026.06.24 | ₩65,145 | ₩70,431 | ₩64,924 | ₩69,601 | +6.84% | 696.6만 |
|---|
| 2026.06.23 | ₩62,981 | ₩66,800 | ₩62,552 | ₩65,138 | +3.43% | 532.6만 |
|---|
| 2026.06.22 | ₩66,666 | ₩68,703 | ₩63,731 | ₩64,120 | -3.82% | 517.1만 |
|---|
| 2026.06.18 | ₩66,800 | ₩68,361 | ₩65,460 | ₩68,127 | +1.99% | 592.6만 |
|---|
| 2026.06.17 | ₩66,840 | ₩70,559 | ₩65,272 | ₩65,380 | -2.19% | 605.6만 |
|---|
| 2026.06.16 | ₩69,601 | ₩72,663 | ₩67,604 | ₩67,751 | -2.66% | 700.1만 |
|---|
| 2026.06.15 | ₩66,988 | ₩71,356 | ₩65,634 | ₩70,110 | +4.66% | 1023.7만 |
|---|
| 2026.06.12 | ₩66,666 | ₩66,974 | ₩63,142 | ₩64,080 | -3.88% | 611만 |
|---|
| 2026.06.11 | ₩65,514 | ₩66,733 | ₩63,222 | ₩66,452 | +1.43% | 658.8만 |
|---|
| 2026.06.10 | ₩63,973 | ₩70,150 | ₩63,812 | ₩66,304 | +3.64% | 722.6만 |
|---|
| 2026.06.09 | ₩65,339 | ₩66,304 | ₩60,716 | ₩65,420 | +0.12% | 735.1만 |
|---|
| 2026.06.08 | ₩63,463 | ₩65,138 | ₩61,882 | ₩65,112 | +2.60% | 482.9만 |
|---|
| 2026.06.05 | ₩68,100 | ₩69,989 | ₩61,427 | ₩62,217 | -8.64% | 887.4만 |
|---|
| 2026.06.04 | ₩62,847 | ₩72,321 | ₩62,566 | ₩70,029 | +11.43% | 1389.7만 |
|---|
| 2026.06.03 | ₩64,991 | ₩65,192 | ₩62,137 | ₩63,664 | -2.04% | 647.1만 |
|---|
| 2026.06.02 | ₩69,011 | ₩69,681 | ₩66,251 | ₩66,492 | -3.65% | 639.1만 |
|---|
| 2026.06.01 | ₩66,344 | ₩73,365 | ₩64,857 | ₩70,753 | +6.65% | 974.6만 |
|---|
| 2026.05.29 | ₩71,463 | ₩71,570 | ₩65,299 | ₩67,631 | -5.36% | 1180.8만 |
|---|
| 2026.05.28 | ₩62,874 | ₩69,747 | ₩62,767 | ₩68,730 | +9.31% | 1038.1만 |
|---|
| 2026.05.27 | ₩62,525 | ₩63,624 | ₩60,917 | ₩63,209 | +1.09% | 383.8만 |
|---|
| 2026.05.26 | ₩63,088 | ₩64,602 | ₩61,936 | ₩62,525 | -0.89% | 439.6만 |
|---|
| 2026.05.22 | ₩62,539 | ₩64,006 | ₩61,427 | ₩61,882 | -1.05% | 430.3만 |
|---|
| 2026.05.21 | ₩60,730 | ₩62,371 | ₩59,751 | ₩62,298 | +2.58% | 383.4만 |
|---|
| 2026.05.20 | ₩60,395 | ₩61,547 | ₩59,363 | ₩61,480 | +1.80% | 437.9만 |
|---|
| 2026.05.19 | ₩57,875 | ₩61,614 | ₩57,112 | ₩61,011 | +5.42% | 585.1만 |
|---|
| 2026.05.18 | ₩59,095 | ₩61,266 | ₩57,795 | ₩58,452 | -1.09% | 596.8만 |
|---|
| 2026.05.15 | ₩60,180 | ₩60,569 | ₩58,548 | ₩58,867 | -2.18% | 573.1만 |
|---|
| 2026.05.14 | ₩61,507 | ₩64,013 | ₩60,463 | ₩60,944 | -0.92% | 625.7만 |
|---|
| 2026.05.13 | ₩62,244 | ₩62,371 | ₩60,636 | ₩61,507 | -1.18% | 588.6만 |
|---|
| 2026.05.12 | ₩64,442 | ₩64,490 | ₩61,272 | ₩62,914 | -2.37% | 641.1만 |
|---|
| 2026.05.11 | ₩66,157 | ₩66,331 | ₩63,986 | ₩64,937 | -1.84% | 823.9만 |
|---|
| 2026.05.08 | ₩66,130 | ₩66,854 | ₩62,646 | ₩66,813 | +1.03% | 1166.4만 |
|---|
| 2026.05.07 | ₩71,436 | ₩71,436 | ₩65,259 | ₩66,291 | -7.20% | 1089.8만 |
|---|
| 2026.05.06 | ₩68,100 | ₩71,986 | ₩64,991 | ₩71,691 | +5.27% | 1068.7만 |
|---|
| 2026.05.05 | ₩75,108 | ₩75,588 | ₩71,155 | ₩72,455 | -3.53% | 596.7만 |
|---|
| 2026.05.04 | ₩72,964 | ₩75,390 | ₩72,495 | ₩74,787 | +2.50% | 418.3만 |
|---|
| 2026.05.01 | ₩73,956 | ₩75,336 | ₩71,855 | ₩73,701 | -0.34% | 450.9만 |
|---|
| 2026.04.30 | ₩67,751 | ₩74,411 | ₩67,751 | ₩74,344 | +9.73% | 620.6만 |
|---|
| 2026.04.29 | ₩68,334 | ₩68,649 | ₩65,535 | ₩67,028 | -1.91% | 378.1만 |
|---|
| 2026.04.28 | ₩68,890 | ₩69,560 | ₩67,506 | ₩68,475 | -0.60% | 320.5만 |
|---|
| 2026.04.27 | ₩69,279 | ₩71,824 | ₩69,051 | ₩70,592 | +1.90% | 272.7만 |
|---|
| 2026.04.24 | ₩69,855 | ₩70,565 | ₩67,698 | ₩69,842 | -0.02% | 382.7만 |
|---|
| 2026.04.23 | ₩72,830 | ₩73,031 | ₩67,041 | ₩68,931 | -5.35% | 577.6만 |
|---|
| 2026.04.22 | ₩75,651 | ₩76,917 | ₩73,515 | ₩74,385 | -1.67% | 385.3만 |
|---|
| 2026.04.21 | ₩76,086 | ₩77,547 | ₩73,138 | ₩73,902 | -2.87% | 536.4만 |
|---|
| 2026.04.20 | ₩73,621 | ₩77,621 | ₩73,500 | ₩76,086 | +3.35% | 582.7만 |
|---|
| 2026.04.17 | ₩76,977 | ₩77,145 | ₩73,534 | ₩74,867 | -2.74% | 658만 |
|---|
| 2026.04.16 | ₩77,674 | ₩77,775 | ₩70,900 | ₩72,924 | -6.12% | 875.7만 |
|---|
| 2026.04.15 | ₩67,470 | ₩75,711 | ₩67,470 | ₩75,591 | +12.04% | 1236.3만 |
|---|
| 2026.04.14 | ₩64,013 | ₩66,472 | ₩63,812 | ₩66,371 | +3.68% | 654.7만 |
|---|
| 2026.04.13 | ₩57,004 | ₩62,365 | ₩57,004 | ₩61,614 | +8.09% | 579.8만 |
|---|
| 2026.04.10 | ₩60,703 | ₩61,574 | ₩56,830 | ₩57,540 | -5.21% | 683.8만 |
|---|
| 2026.04.09 | ₩62,994 | ₩63,249 | ₩58,961 | ₩59,175 | -6.06% | 578.6만 |
|---|
| 2026.04.08 | ₩67,229 | ₩68,086 | ₩62,941 | ₩63,651 | -5.32% | 444.2만 |
|---|
| 2026.04.07 | ₩62,264 | ₩63,195 | ₩60,730 | ₩62,733 | +0.75% | 303.3만 |
|---|
| 2026.04.06 | ₩63,785 | ₩64,937 | ₩63,349 | ₩63,383 | -0.63% | 279.4만 |
|---|
| 2026.04.02 | ₩59,751 | ₩64,455 | ₩59,135 | ₩63,504 | +6.28% | 383.3만 |
|---|
| 2026.04.01 | ₩61,842 | ₩63,678 | ₩61,641 | ₩63,021 | +1.91% | 562.1만 |
|---|
| 2026.03.31 | ₩58,090 | ₩61,025 | ₩57,621 | ₩60,596 | +4.31% | 425.2만 |
|---|
| 2026.03.30 | ₩56,763 | ₩57,849 | ₩55,919 | ₩56,777 | +0.02% | 461.4만 |
|---|
| 2026.03.27 | ₩60,227 | ₩60,395 | ₩56,535 | ₩57,112 | -5.17% | 570.6만 |
|---|
| 2026.03.26 | ₩61,641 | ₩63,932 | ₩60,743 | ₩61,011 | -1.02% | 522.5만 |
|---|
| 2026.03.25 | ₩66,813 | ₩68,006 | ₩62,083 | ₩62,659 | -6.22% | 491.5만 |
|---|
| 2026.03.24 | ₩64,937 | ₩66,157 | ₩63,906 | ₩65,433 | +0.76% | 264.2만 |
|---|
| 2026.03.23 | ₩64,187 | ₩66,974 | ₩63,785 | ₩65,849 | +2.59% | 477.9만 |
|---|
| 2026.03.20 | ₩64,857 | ₩66,103 | ₩61,815 | ₩62,927 | -2.98% | 458.3만 |
|---|
| 2026.03.19 | ₩63,490 | ₩66,277 | ₩62,659 | ₩65,313 | +2.87% | 421.1만 |
|---|
| 2026.03.18 | ₩67,202 | ₩67,781 | ₩65,172 | ₩65,246 | -2.91% | 468만 |
|---|
| 2026.03.17 | ₩68,247 | ₩69,654 | ₩67,711 | ₩68,127 | -0.18% | 307만 |
|---|
| 2026.03.16 | ₩68,931 | ₩70,579 | ₩66,746 | ₩68,180 | -1.09% | 497.7만 |
|---|
| 2026.03.13 | ₩67,215 | ₩68,944 | ₩66,411 | ₩66,974 | -0.36% | 500.9만 |
|---|
| 2026.03.12 | ₩69,460 | ₩69,460 | ₩66,090 | ₩66,371 | -4.45% | 606.6만 |
|---|
| 2026.03.11 | ₩69,065 | ₩71,871 | ₩68,850 | ₩70,592 | +2.21% | 411.5만 |
|---|
| 2026.03.10 | ₩70,190 | ₩71,088 | ₩67,979 | ₩68,207 | -2.83% | 430.1만 |
|---|
| 2026.03.09 | ₩68,194 | ₩70,713 | ₩66,766 | ₩70,110 | +2.81% | 463.1만 |
|---|
| 2026.03.06 | ₩69,493 | ₩71,691 | ₩69,105 | ₩70,029 | +0.77% | 344.4만 |
|---|
| 2026.03.05 | ₩68,033 | ₩71,557 | ₩67,617 | ₩71,088 | +4.49% | 484.9만 |
|---|
| 2026.03.04 | ₩69,534 | ₩70,324 | ₩67,430 | ₩68,730 | -1.16% | 600.1만 |
|---|
| 2026.03.03 | ₩68,515 | ₩70,850 | ₩65,326 | ₩68,877 | +0.53% | 698.2만 |
|---|
| 2026.03.02 | ₩68,267 | ₩71,490 | ₩67,826 | ₩71,436 | +4.64% | 569.6만 |
|---|
| 2026.02.27 | ₩72,669 | ₩73,085 | ₩69,895 | ₩71,356 | -1.81% | 454.5만 |
|---|
| 2026.02.26 | ₩71,276 | ₩74,318 | ₩69,266 | ₩74,251 | +4.17% | 760.5만 |
|---|
| 2026.02.25 | ₩76,488 | ₩77,373 | ₩71,088 | ₩71,972 | -5.90% | 1064.9만 |
|---|
| 2026.02.24 | ₩75,792 | ₩78,734 | ₩75,432 | ₩77,654 | +2.46% | 563.7만 |
|---|
| 2026.02.23 | ₩77,091 | ₩78,163 | ₩74,840 | ₩76,770 | -0.42% | 406.2만 |
|---|
| 2026.02.20 | ₩82,920 | ₩83,081 | ₩77,292 | ₩78,217 | -5.67% | 788.5만 |
|---|
| 2026.02.19 | ₩77,828 | ₩80,455 | ₩76,893 | ₩80,348 | +3.24% | 836.8만 |
|---|
| 2026.02.18 | ₩72,267 | ₩77,627 | ₩71,959 | ₩75,256 | +4.13% | 687.3만 |
|---|
| 2026.02.17 | ₩70,673 | ₩71,691 | ₩67,939 | ₩70,431 | -0.34% | 316.9만 |
|---|
| 2026.02.13 | ₩68,395 | ₩70,552 | ₩67,577 | ₩69,614 | +1.78% | 313.7만 |
|---|
| 2026.02.12 | ₩72,254 | ₩72,294 | ₩66,197 | ₩68,046 | -5.82% | 522.2만 |
|---|
| 2026.02.11 | ₩75,041 | ₩75,209 | ₩69,788 | ₩71,838 | -4.27% | 429.6만 |
|---|
| 2026.02.10 | ₩77,688 | ₩77,688 | ₩74,663 | ₩74,880 | -3.61% | 394.6만 |
|---|
| 2026.02.09 | ₩74,331 | ₩77,185 | ₩72,249 | ₩76,542 | +2.97% | 472.6만 |
|---|
| 2026.02.06 | ₩71,637 | ₩74,438 | ₩70,967 | ₩73,580 | +2.71% | 649.8만 |
|---|
| 2026.02.05 | ₩73,312 | ₩73,701 | ₩68,609 | ₩70,271 | -4.15% | 873.2만 |
|---|
| 2026.02.04 | ₩74,371 | ₩74,386 | ₩66,842 | ₩71,758 | -3.51% | 962.6만 |
|---|
| 2026.02.03 | ₩79,383 | ₩79,497 | ₩72,897 | ₩75,001 | -5.52% | 573.7만 |
|---|
| 2026.02.02 | ₩79,637 | ₩80,388 | ₩77,065 | ₩78,458 | -1.48% | 527.9만 |
|---|
| 2026.01.30 | ₩83,631 | ₩84,850 | ₩79,624 | ₩80,160 | -4.15% | 639.7만 |
|---|
| 2026.01.29 | ₩85,815 | ₩86,056 | ₩83,952 | ₩85,105 | -0.83% | 479.7만 |
|---|
| 2026.01.28 | ₩89,312 | ₩89,527 | ₩86,351 | ₩86,525 | -3.12% | 421.1만 |
|---|
| 2026.01.27 | ₩90,961 | ₩91,885 | ₩88,731 | ₩89,527 | -1.58% | 374.6만 |
|---|
| 2026.01.26 | ₩87,101 | ₩94,016 | ₩86,391 | ₩90,626 | +4.05% | 532.5만 |
|---|
| 2026.01.23 | ₩92,207 | ₩92,394 | ₩86,887 | ₩87,530 | -5.07% | 393.2만 |
|---|
| 2026.01.22 | ₩88,441 | ₩92,167 | ₩87,912 | ₩91,604 | +3.58% | 400.7만 |
|---|
| 2026.01.21 | ₩89,286 | ₩90,183 | ₩82,840 | ₩87,530 | -1.97% | 720.4만 |
|---|
| 2026.01.20 | ₩91,564 | ₩93,017 | ₩89,326 | ₩89,487 | -2.27% | 488.5만 |
|---|
| 2026.01.16 | ₩93,131 | ₩96,321 | ₩91,885 | ₩94,244 | +1.19% | 486.9만 |
|---|
| 2026.01.15 | ₩93,064 | ₩98,170 | ₩91,860 | ₩92,354 | -0.76% | 698.1만 |
|---|
| 2026.01.14 | ₩89,567 | ₩92,917 | ₩88,642 | ₩92,837 | +3.65% | 424.3만 |
|---|
| 2026.01.13 | ₩93,440 | ₩94,552 | ₩88,549 | ₩89,982 | -3.70% | 684.9만 |
|---|
| 2026.01.12 | ₩100,957 | ₩102,284 | ₩91,550 | ₩92,810 | -8.07% | 1604.4만 |
|---|
| 2026.01.09 | ₩93,547 | ₩93,641 | ₩88,669 | ₩88,803 | -5.07% | 314.6만 |
|---|
| 2026.01.08 | ₩92,542 | ₩93,319 | ₩90,224 | ₩91,604 | -1.01% | 334만 |
|---|
| 2026.01.07 | ₩92,461 | ₩95,423 | ₩92,274 | ₩93,493 | +1.12% | 414.4만 |
|---|
| 2026.01.06 | ₩88,937 | ₩93,667 | ₩88,656 | ₩93,185 | +4.78% | 650.8만 |
|---|
| 2026.01.05 | ₩86,110 | ₩87,584 | ₩84,448 | ₩86,699 | +0.68% | 544만 |
|---|
| 2026.01.02 | ₩80,683 | ₩83,617 | ₩79,182 | ₩83,564 | +3.57% | 581.7만 |
|---|
| 2025.12.31 | ₩80,415 | ₩80,535 | ₩78,793 | ₩79,128 | -1.60% | 358.5만 |
|---|
| 2025.12.30 | ₩82,813 | ₩82,840 | ₩80,388 | ₩80,924 | -2.28% | 505.1만 |
|---|
| 2025.12.29 | ₩82,907 | ₩85,078 | ₩81,544 | ₩82,371 | -0.65% | 387.7만 |
|---|
| 2025.12.26 | ₩85,152 | ₩85,185 | ₩82,786 | ₩84,019 | -1.33% | 303.3만 |
|---|
| 2025.12.24 | ₩86,264 | ₩86,847 | ₩84,890 | ₩86,110 | -0.18% | 194.6만 |
|---|
| 2025.12.23 | ₩88,301 | ₩88,870 | ₩85,026 | ₩86,726 | -1.78% | 366.5만 |
|---|
| 2025.12.22 | ₩88,924 | ₩90,853 | ₩88,200 | ₩88,334 | -0.66% | 417.6만 |
|---|
| 2025.12.19 | ₩84,046 | ₩86,967 | ₩83,014 | ₩86,378 | +2.77% | 596.4만 |
|---|
| 2025.12.18 | ₩87,396 | ₩89,259 | ₩82,478 | ₩83,363 | -4.62% | 601.6만 |
|---|
| 2025.12.17 | ₩91,175 | ₩92,488 | ₩86,177 | ₩86,585 | -5.03% | 392.4만 |
|---|
| 2025.12.16 | ₩90,257 | ₩92,877 | ₩90,069 | ₩91,269 | +1.12% | 254.4만 |
|---|
| 2025.12.15 | ₩94,512 | ₩95,785 | ₩91,537 | ₩92,019 | -2.64% | 321.6만 |
|---|
| 2025.12.12 | ₩97,902 | ₩98,920 | ₩94,096 | ₩94,619 | -3.35% | 338.9만 |
|---|
| 2025.12.11 | ₩99,604 | ₩99,657 | ₩95,786 | ₩98,974 | -0.63% | 322.3만 |
|---|
| 2025.12.10 | ₩101,359 | ₩103,450 | ₩99,001 | ₩100,595 | -0.75% | 277.9만 |
|---|
| 2025.12.09 | ₩102,753 | ₩102,813 | ₩99,992 | ₩101,681 | -1.04% | 278.3만 |
|---|
| 2025.12.08 | ₩104,495 | ₩105,567 | ₩102,284 | ₩103,235 | -1.21% | 341.5만 |
|---|
| 2025.12.05 | ₩102,063 | ₩104,334 | ₩100,193 | ₩102,726 | +0.65% | 323.6만 |
|---|
| 2025.12.04 | ₩100,354 | ₩104,642 | ₩99,617 | ₩102,284 | +1.92% | 364.8만 |
|---|
| 2025.12.03 | ₩98,532 | ₩101,480 | ₩97,821 | ₩100,381 | +1.88% | 258.4만 |
|---|
| 2025.12.02 | ₩99,965 | ₩102,981 | ₩98,840 | ₩99,121 | -0.84% | 285.7만 |
|---|
| 2025.12.01 | ₩101,239 | ₩103,249 | ₩99,135 | ₩99,255 | -1.96% | 326.9만 |
|---|
| 2025.11.28 | ₩103,517 | ₩104,562 | ₩102,297 | ₩104,428 | +0.88% | 177.5만 |
|---|
| 2025.11.26 | ₩104,133 | ₩107,148 | ₩102,847 | ₩103,463 | -0.64% | 370.2만 |
|---|
| 2025.11.25 | ₩101,855 | ₩103,704 | ₩99,617 | ₩102,967 | +1.09% | 490만 |
|---|
| 2025.11.24 | ₩94,739 | ₩102,391 | ₩94,739 | ₩101,922 | +7.58% | 614.6만 |
|---|
| 2025.11.21 | ₩87,959 | ₩95,155 | ₩87,034 | ₩94,190 | +7.08% | 647.2만 |
|---|
| 2025.11.20 | ₩95,584 | ₩97,058 | ₩86,994 | ₩88,026 | -7.91% | 719.7만 |
|---|
| 2025.11.19 | ₩88,709 | ₩93,332 | ₩87,920 | ₩92,582 | +4.37% | 477.4만 |
|---|
| 2025.11.18 | ₩88,180 | ₩91,564 | ₩86,029 | ₩89,473 | +1.47% | 453.2만 |
|---|
| 2025.11.17 | ₩91,028 | ₩93,239 | ₩87,812 | ₩88,964 | -2.27% | 498.8만 |
|---|
| 2025.11.14 | ₩87,443 | ₩93,708 | ₩86,659 | ₩91,765 | +4.94% | 629.8만 |
|---|
| 2025.11.13 | ₩92,709 | ₩93,131 | ₩88,817 | ₩91,041 | -1.80% | 684.2만 |
|---|
| 2025.11.12 | ₩95,677 | ₩96,575 | ₩92,930 | ₩95,275 | -0.42% | 476.2만 |
|---|
| 2025.11.11 | ₩95,945 | ₩99,188 | ₩95,162 | ₩95,892 | -0.06% | 444.7만 |
|---|
| 2025.11.10 | ₩101,627 | ₩101,641 | ₩95,986 | ₩96,187 | -5.35% | 613.3만 |
|---|
| 2025.11.07 | ₩95,610 | ₩96,508 | ₩90,036 | ₩95,892 | +0.29% | 897.9만 |
|---|
| 2025.11.06 | ₩107,584 | ₩107,738 | ₩96,388 | ₩96,602 | -10.21% | 1176.8만 |
|---|
| 2025.11.05 | ₩110,190 | ₩111,892 | ₩105,058 | ₩110,230 | +0.04% | 900.1만 |
|---|
| 2025.11.04 | ₩113,969 | ₩119,101 | ₩112,428 | ₩113,218 | -0.66% | 904.1만 |
|---|
| 2025.11.03 | ₩120,602 | ₩121,312 | ₩115,657 | ₩118,873 | -1.43% | 593.8만 |
|---|
| 2025.10.31 | ₩117,815 | ₩120,856 | ₩116,341 | ₩120,401 | +2.20% | 470.7만 |
|---|
| 2025.10.30 | ₩117,721 | ₩123,054 | ₩114,974 | ₩115,604 | -1.80% | 577.9만 |
|---|
| 2025.10.29 | ₩118,217 | ₩121,266 | ₩116,622 | ₩119,047 | +0.70% | 527.8만 |
|---|
| 2025.10.28 | ₩123,188 | ₩123,282 | ₩115,965 | ₩116,032 | -5.81% | 652.1만 |
|---|
| 2025.10.27 | ₩123,161 | ₩125,131 | ₩119,999 | ₩122,719 | -0.36% | 767.4만 |
|---|
| 2025.10.24 | ₩120,950 | ₩122,625 | ₩118,900 | ₩119,570 | -1.14% | 462.1만 |
|---|
| 2025.10.23 | ₩116,059 | ₩119,034 | ₩112,655 | ₩116,629 | +0.49% | 496.7만 |
|---|
| 2025.10.22 | ₩121,406 | ₩122,062 | ₩109,748 | ₩114,264 | -5.88% | 814.1만 |
|---|
| 2025.10.21 | ₩122,330 | ₩125,238 | ₩119,195 | ₩119,396 | -2.40% | 425.5만 |
|---|
| 2025.10.20 | ₩121,969 | ₩129,031 | ₩121,714 | ₩123,885 | +1.57% | 789.4만 |
|---|
| 2025.10.17 | ₩119,503 | ₩121,406 | ₩114,083 | ₩117,627 | -1.57% | 583.7만 |
|---|
| 2025.10.16 | ₩126,585 | ₩130,317 | ₩120,642 | ₩121,969 | -3.65% | 665.7만 |
|---|
| 2025.10.15 | ₩124,340 | ₩126,833 | ₩119,007 | ₩123,161 | -0.95% | 501.3만 |
|---|
| 2025.10.14 | ₩123,429 | ₩125,836 | ₩116,984 | ₩120,428 | -2.43% | 698.4만 |
|---|
| 2025.10.13 | ₩125,104 | ₩130,391 | ₩123,148 | ₩126,592 | +1.19% | 718.3만 |
|---|
| 2025.10.10 | ₩135,208 | ₩136,092 | ₩125,828 | ₩129,165 | -4.47% | 976.9만 |
|---|