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 | ₩94,190 | ₩97,893 | ₩92,848 | ₩95,170 | +1.04% | 625만 |
| 2026.10.08 | ₩92,386 | ₩93,586 | ₩89,507 | ₩92,956 | +0.62% | 747.6만 |
| 2026.10.07 | ₩94,056 | ₩98,068 | ₩92,124 | ₩94,391 | +0.36% | 901.4만 |
| 2026.10.06 | ₩114,001 | ₩118,060 | ₩95,720 | ₩96,578 | -15.28% | 1656.5만 |
| 2026.10.05 | ₩102,885 | ₩112,720 | ₩102,200 | ₩112,102 | +8.96% | 727.4만 |
| 2026.10.02 | ₩103,797 | ₩107,748 | ₩101,704 | ₩102,818 | -0.94% | 568.6만 |
| 2026.10.01 | ₩109,996 | ₩111,109 | ₩101,865 | ₩102,643 | -6.68% | 717.7만 |
| 2026.09.30 | ₩111,364 | ₩115,725 | ₩109,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,889 |
| -1.33% |
| 457.6만 |
| 2026.09.29 | ₩114,699 | ₩119,536 | ₩109,727 | ₩110,801 | -3.40% | 628.8만 |
|---|
| 2026.09.28 | ₩112,129 | ₩115,980 | ₩111,056 | ₩114,155 | +1.81% | 628.9만 |
|---|
| 2026.09.25 | ₩112,297 | ₩114,665 | ₩107,755 | ₩114,061 | +1.57% | 844.3만 |
|---|
| 2026.09.24 | ₩101,556 | ₩110,640 | ₩100,376 | ₩110,345 | +8.65% | 1082.1만 |
|---|
| 2026.09.23 | ₩102,603 | ₩105,957 | ₩101,811 | ₩102,764 | +0.16% | 537만 |
|---|
| 2026.09.22 | ₩104,642 | ₩105,997 | ₩101,717 | ₩103,569 | -1.03% | 599.8만 |
|---|
| 2026.09.21 | ₩106,105 | ₩107,675 | ₩103,491 | ₩104,696 | -1.33% | 563.3만 |
|---|
| 2026.09.18 | ₩109,218 | ₩109,795 | ₩101,959 | ₩104,441 | -4.37% | 931.2만 |
|---|
| 2026.09.17 | ₩97,544 | ₩109,057 | ₩97,424 | ₩107,822 | +10.54% | 1688만 |
|---|
| 2026.09.16 | ₩92,298 | ₩95,908 | ₩91,802 | ₩93,882 | +1.72% | 758.6만 |
|---|
| 2026.09.15 | ₩83,060 | ₩92,498 | ₩83,027 | ₩92,379 | +11.22% | 825.1만 |
|---|
| 2026.09.14 | ₩77,452 | ₩84,275 | ₩77,445 | ₩83,470 | +7.77% | 472.4만 |
|---|
| 2026.09.11 | ₩79,793 | ₩81,014 | ₩78,465 | ₩79,176 | -0.77% | 369만 |
|---|
| 2026.09.10 | ₩80,330 | ₩81,994 | ₩77,848 | ₩78,814 | -1.89% | 550.3만 |
|---|
| 2026.09.09 | ₩85,093 | ₩87,092 | ₩81,752 | ₩82,222 | -3.37% | 662.4만 |
|---|
| 2026.09.08 | ₩85,925 | ₩88,273 | ₩84,811 | ₩86,260 | +0.39% | 518.8만 |
|---|
| 2026.09.04 | ₩86,891 | ₩88,957 | ₩84,677 | ₩86,703 | -0.22% | 456.5만 |
|---|
| 2026.09.03 | ₩84,530 | ₩86,962 | ₩82,101 | ₩86,757 | +2.63% | 491.8만 |
|---|
| 2026.09.02 | ₩84,731 | ₩90,031 | ₩80,585 | ₩83,107 | -1.92% | 578.6만 |
|---|
| 2026.09.01 | ₩88,072 | ₩88,273 | ₩82,141 | ₩83,550 | -5.13% | 623.9만 |
|---|
| 2026.08.31 | ₩83,678 | ₩86,609 | ₩81,283 | ₩84,597 | +1.10% | 716.9만 |
|---|
| 2026.08.28 | ₩92,640 | ₩95,129 | ₩85,563 | ₩85,925 | -7.25% | 877.5만 |
|---|
| 2026.08.27 | ₩92,110 | ₩96,458 | ₩90,970 | ₩94,848 | +2.97% | 658.9만 |
|---|
| 2026.08.26 | ₩90,541 | ₩94,213 | ₩90,299 | ₩91,882 | +1.48% | 522.6만 |
|---|
| 2026.08.25 | ₩89,333 | ₩94,982 | ₩85,348 | ₩92,218 | +3.23% | 888.3만 |
|---|
| 2026.08.24 | ₩94,022 | ₩96,632 | ₩88,461 | ₩88,783 | -5.57% | 1192.9만 |
|---|
| 2026.08.21 | ₩88,018 | ₩97,893 | ₩87,549 | ₩97,531 | +10.81% | 1597.3만 |
|---|
| 2026.08.20 | ₩82,960 | ₩92,526 | ₩82,785 | ₩89,427 | +7.80% | 2014.4만 |
|---|
| 2026.08.19 | ₩75,111 | ₩83,161 | ₩73,541 | ₩82,182 | +9.41% | 2254.4만 |
|---|
| 2026.08.18 | ₩67,181 | ₩68,563 | ₩66,215 | ₩66,228 | -1.42% | 352만 |
|---|
| 2026.08.17 | ₩68,590 | ₩70,844 | ₩67,905 | ₩69,287 | +1.02% | 287만 |
|---|
| 2026.08.14 | ₩72,320 | ₩72,508 | ₩69,448 | ₩69,905 | -3.34% | 302만 |
|---|
| 2026.08.13 | ₩73,353 | ₩74,534 | ₩72,239 | ₩72,843 | -0.70% | 225.6만 |
|---|
| 2026.08.12 | ₩75,137 | ₩76,519 | ₩72,092 | ₩73,272 | -2.48% | 439.1만 |
|---|
| 2026.08.11 | ₩72,763 | ₩75,916 | ₩71,112 | ₩74,721 | +2.69% | 377.9만 |
|---|
| 2026.08.10 | ₩69,489 | ₩75,942 | ₩69,281 | ₩73,876 | +6.31% | 678.2만 |
|---|
| 2026.08.07 | ₩63,806 | ₩70,307 | ₩63,365 | ₩69,838 | +9.45% | 569.3만 |
|---|
| 2026.08.06 | ₩60,808 | ₩62,726 | ₩60,110 | ₩61,881 | +1.77% | 257만 |
|---|
| 2026.08.05 | ₩62,337 | ₩64,524 | ₩61,747 | ₩62,659 | +0.52% | 350.7만 |
|---|
| 2026.08.04 | ₩62,720 | ₩64,028 | ₩60,741 | ₩63,129 | +0.65% | 418.9만 |
|---|
| 2026.08.03 | ₩58,285 | ₩63,342 | ₩56,891 | ₩61,787 | +6.01% | 554.4만 |
|---|
| 2026.07.31 | ₩62,042 | ₩62,120 | ₩56,756 | ₩58,862 | -5.13% | 731.1만 |
|---|
| 2026.07.30 | ₩56,353 | ₩59,707 | ₩55,615 | ₩59,426 | +5.45% | 755.5만 |
|---|
| 2026.07.29 | ₩56,903 | ₩58,808 | ₩55,325 | ₩55,749 | -2.03% | 439.6만 |
|---|
| 2026.07.28 | ₩56,782 | ₩57,863 | ₩54,703 | ₩57,561 | +1.37% | 641.4만 |
|---|
| 2026.07.27 | ₩58,768 | ₩59,546 | ₩56,366 | ₩57,574 | -2.03% | 539.4만 |
|---|
| 2026.07.24 | ₩62,055 | ₩62,324 | ₩57,239 | ₩57,279 | -7.70% | 578.8만 |
|---|
| 2026.07.23 | ₩61,854 | ₩63,786 | ₩61,063 | ₩61,733 | -0.20% | 447.5만 |
|---|
| 2026.07.22 | ₩64,846 | ₩65,209 | ₩62,404 | ₩63,008 | -2.83% | 414.4만 |
|---|
| 2026.07.21 | ₩65,095 | ₩67,100 | ₩64,055 | ₩65,718 | +0.96% | 475.6만 |
|---|
| 2026.07.20 | ₩66,792 | ₩66,953 | ₩63,641 | ₩64,954 | -2.75% | 1029만 |
|---|
| 2026.07.17 | ₩69,784 | ₩71,783 | ₩68,737 | ₩70,401 | +0.88% | 389.3만 |
|---|
| 2026.07.16 | ₩76,137 | ₩77,740 | ₩70,622 | ₩71,904 | -5.56% | 484.1만 |
|---|
| 2026.07.15 | ₩79,122 | ₩80,417 | ₩75,808 | ₩76,815 | -2.92% | 277.2만 |
|---|
| 2026.07.14 | ₩75,513 | ₩79,371 | ₩74,212 | ₩78,720 | +4.25% | 373만 |
|---|
| 2026.07.13 | ₩77,338 | ₩77,754 | ₩73,125 | ₩75,044 | -2.97% | 413.9만 |
|---|
| 2026.07.10 | ₩84,194 | ₩84,463 | ₩77,083 | ₩78,130 | -7.20% | 438.7만 |
|---|
| 2026.07.09 | ₩76,399 | ₩83,423 | ₩75,862 | ₩82,517 | +8.01% | 463.5만 |
|---|
| 2026.07.08 | ₩78,720 | ₩80,840 | ₩75,222 | ₩76,841 | -2.39% | 475만 |
|---|
| 2026.07.07 | ₩81,240 | ₩83,845 | ₩78,948 | ₩80,625 | -0.76% | 410.1만 |
|---|
| 2026.07.06 | ₩80,639 | ₩83,148 | ₩78,747 | ₩81,444 | +1.00% | 467.3만 |
|---|
| 2026.07.02 | ₩81,980 | ₩84,664 | ₩79,042 | ₩80,867 | -1.36% | 595.8만 |
|---|
| 2026.07.01 | ₩77,217 | ₩84,677 | ₩77,070 | ₩82,651 | +7.04% | 901.6만 |
|---|
| 2026.06.30 | ₩77,271 | ₩79,644 | ₩75,610 | ₩77,727 | +0.59% | 480.8만 |
|---|
| 2026.06.29 | ₩76,265 | ₩79,954 | ₩73,487 | ₩78,237 | +2.59% | 818.5만 |
|---|
| 2026.06.26 | ₩72,742 | ₩76,613 | ₩71,609 | ₩75,325 | +3.55% | 967.5만 |
|---|
| 2026.06.25 | ₩70,562 | ₩74,668 | ₩70,535 | ₩73,621 | +4.34% | 931.4만 |
|---|
| 2026.06.24 | ₩65,229 | ₩70,522 | ₩65,007 | ₩69,690 | +6.84% | 696.6만 |
|---|
| 2026.06.23 | ₩63,062 | ₩66,886 | ₩62,632 | ₩65,222 | +3.43% | 532.6만 |
|---|
| 2026.06.22 | ₩66,752 | ₩68,791 | ₩63,813 | ₩64,202 | -3.82% | 517.1만 |
|---|
| 2026.06.18 | ₩66,886 | ₩68,449 | ₩65,544 | ₩68,214 | +1.99% | 592.6만 |
|---|
| 2026.06.17 | ₩66,926 | ₩70,649 | ₩65,356 | ₩65,463 | -2.19% | 605.6만 |
|---|
| 2026.06.16 | ₩69,690 | ₩72,756 | ₩67,691 | ₩67,838 | -2.66% | 700.1만 |
|---|
| 2026.06.15 | ₩67,074 | ₩71,448 | ₩65,718 | ₩70,200 | +4.66% | 1023.7만 |
|---|
| 2026.06.12 | ₩66,752 | ₩67,060 | ₩63,223 | ₩64,162 | -3.88% | 611만 |
|---|
| 2026.06.11 | ₩65,598 | ₩66,819 | ₩63,303 | ₩66,537 | +1.43% | 658.8만 |
|---|
| 2026.06.10 | ₩64,055 | ₩70,240 | ₩63,894 | ₩66,389 | +3.64% | 722.6만 |
|---|
| 2026.06.09 | ₩65,423 | ₩66,389 | ₩60,794 | ₩65,504 | +0.12% | 735.1만 |
|---|
| 2026.06.08 | ₩63,545 | ₩65,222 | ₩61,962 | ₩65,195 | +2.60% | 482.9만 |
|---|
| 2026.06.05 | ₩68,187 | ₩70,079 | ₩61,505 | ₩62,297 | -8.64% | 887.4만 |
|---|
| 2026.06.04 | ₩62,928 | ₩72,414 | ₩62,646 | ₩70,119 | +11.43% | 1389.7만 |
|---|
| 2026.06.03 | ₩65,074 | ₩65,276 | ₩62,216 | ₩63,746 | -2.04% | 647.1만 |
|---|
| 2026.06.02 | ₩69,100 | ₩69,770 | ₩66,336 | ₩66,577 | -3.65% | 639.1만 |
|---|
| 2026.06.01 | ₩66,430 | ₩73,459 | ₩64,940 | ₩70,844 | +6.65% | 974.6만 |
|---|
| 2026.05.29 | ₩71,555 | ₩71,662 | ₩65,383 | ₩67,718 | -5.36% | 1180.8만 |
|---|
| 2026.05.28 | ₩62,954 | ₩69,836 | ₩62,847 | ₩68,818 | +9.31% | 1038.1만 |
|---|
| 2026.05.27 | ₩62,606 | ₩63,706 | ₩60,995 | ₩63,290 | +1.09% | 383.8만 |
|---|
| 2026.05.26 | ₩63,169 | ₩64,685 | ₩62,015 | ₩62,606 | -0.89% | 439.6만 |
|---|
| 2026.05.22 | ₩62,619 | ₩64,088 | ₩61,505 | ₩61,962 | -1.05% | 430.3만 |
|---|
| 2026.05.21 | ₩60,808 | ₩62,451 | ₩59,828 | ₩62,377 | +2.58% | 383.4만 |
|---|
| 2026.05.20 | ₩60,472 | ₩61,626 | ₩59,439 | ₩61,559 | +1.80% | 437.9만 |
|---|
| 2026.05.19 | ₩57,950 | ₩61,693 | ₩57,185 | ₩61,089 | +5.42% | 585.1만 |
|---|
| 2026.05.18 | ₩59,171 | ₩61,344 | ₩57,869 | ₩58,527 | -1.09% | 596.8만 |
|---|
| 2026.05.15 | ₩60,258 | ₩60,647 | ₩58,623 | ₩58,943 | -2.18% | 573.1만 |
|---|
| 2026.05.14 | ₩61,586 | ₩64,095 | ₩60,541 | ₩61,022 | -0.92% | 625.7만 |
|---|
| 2026.05.13 | ₩62,324 | ₩62,451 | ₩60,714 | ₩61,586 | -1.18% | 588.6만 |
|---|
| 2026.05.12 | ₩64,524 | ₩64,573 | ₩61,351 | ₩62,995 | -2.37% | 641.1만 |
|---|
| 2026.05.11 | ₩66,242 | ₩66,416 | ₩64,068 | ₩65,021 | -1.84% | 823.9만 |
|---|
| 2026.05.08 | ₩66,215 | ₩66,939 | ₩62,726 | ₩66,899 | +1.03% | 1166.4만 |
|---|
| 2026.05.07 | ₩71,528 | ₩71,528 | ₩65,343 | ₩66,376 | -7.20% | 1089.8만 |
|---|
| 2026.05.06 | ₩68,187 | ₩72,078 | ₩65,074 | ₩71,783 | +5.27% | 1068.7만 |
|---|
| 2026.05.05 | ₩75,205 | ₩75,685 | ₩71,246 | ₩72,548 | -3.53% | 596.7만 |
|---|
| 2026.05.04 | ₩73,058 | ₩75,486 | ₩72,588 | ₩74,883 | +2.50% | 418.3만 |
|---|
| 2026.05.01 | ₩74,051 | ₩75,433 | ₩71,947 | ₩73,796 | -0.34% | 450.9만 |
|---|
| 2026.04.30 | ₩67,838 | ₩74,507 | ₩67,838 | ₩74,440 | +9.73% | 620.6만 |
|---|
| 2026.04.29 | ₩68,422 | ₩68,737 | ₩65,619 | ₩67,114 | -1.91% | 378.1만 |
|---|
| 2026.04.28 | ₩68,979 | ₩69,650 | ₩67,593 | ₩68,563 | -0.60% | 320.5만 |
|---|
| 2026.04.27 | ₩69,368 | ₩71,916 | ₩69,140 | ₩70,683 | +1.90% | 272.7만 |
|---|
| 2026.04.24 | ₩69,945 | ₩70,656 | ₩67,785 | ₩69,931 | -0.02% | 382.7만 |
|---|
| 2026.04.23 | ₩72,924 | ₩73,125 | ₩67,127 | ₩69,019 | -5.35% | 577.6만 |
|---|
| 2026.04.22 | ₩75,748 | ₩77,016 | ₩73,609 | ₩74,480 | -1.67% | 385.3만 |
|---|
| 2026.04.21 | ₩76,184 | ₩77,646 | ₩73,232 | ₩73,997 | -2.87% | 536.4만 |
|---|
| 2026.04.20 | ₩73,715 | ₩77,720 | ₩73,594 | ₩76,184 | +3.35% | 582.7만 |
|---|
| 2026.04.17 | ₩77,076 | ₩77,244 | ₩73,628 | ₩74,963 | -2.74% | 658만 |
|---|
| 2026.04.16 | ₩77,774 | ₩77,875 | ₩70,991 | ₩73,017 | -6.12% | 875.7만 |
|---|
| 2026.04.15 | ₩67,557 | ₩75,808 | ₩67,557 | ₩75,688 | +12.04% | 1236.3만 |
|---|
| 2026.04.14 | ₩64,095 | ₩66,557 | ₩63,894 | ₩66,456 | +3.68% | 654.7만 |
|---|
| 2026.04.13 | ₩57,078 | ₩62,445 | ₩57,078 | ₩61,693 | +8.09% | 579.8만 |
|---|
| 2026.04.10 | ₩60,781 | ₩61,653 | ₩56,903 | ₩57,614 | -5.21% | 683.8만 |
|---|
| 2026.04.09 | ₩63,075 | ₩63,330 | ₩59,037 | ₩59,251 | -6.06% | 578.6만 |
|---|
| 2026.04.08 | ₩67,315 | ₩68,174 | ₩63,022 | ₩63,733 | -5.32% | 444.2만 |
|---|
| 2026.04.07 | ₩62,344 | ₩63,276 | ₩60,808 | ₩62,814 | +0.75% | 303.3만 |
|---|
| 2026.04.06 | ₩63,867 | ₩65,021 | ₩63,431 | ₩63,464 | -0.63% | 279.4만 |
|---|
| 2026.04.02 | ₩59,828 | ₩64,538 | ₩59,211 | ₩63,585 | +6.28% | 383.3만 |
|---|
| 2026.04.01 | ₩61,921 | ₩63,759 | ₩61,720 | ₩63,102 | +1.91% | 562.1만 |
|---|
| 2026.03.31 | ₩58,164 | ₩61,103 | ₩57,695 | ₩60,673 | +4.31% | 425.2만 |
|---|
| 2026.03.30 | ₩56,836 | ₩57,923 | ₩55,991 | ₩56,850 | +0.02% | 461.4만 |
|---|
| 2026.03.27 | ₩60,305 | ₩60,472 | ₩56,608 | ₩57,185 | -5.17% | 570.6만 |
|---|
| 2026.03.26 | ₩61,720 | ₩64,014 | ₩60,821 | ₩61,089 | -1.02% | 522.5만 |
|---|
| 2026.03.25 | ₩66,899 | ₩68,093 | ₩62,163 | ₩62,740 | -6.22% | 491.5만 |
|---|
| 2026.03.24 | ₩65,021 | ₩66,242 | ₩63,988 | ₩65,517 | +0.76% | 264.2만 |
|---|
| 2026.03.23 | ₩64,269 | ₩67,060 | ₩63,867 | ₩65,933 | +2.59% | 477.9만 |
|---|
| 2026.03.20 | ₩64,940 | ₩66,188 | ₩61,894 | ₩63,008 | -2.98% | 458.3만 |
|---|
| 2026.03.19 | ₩63,572 | ₩66,362 | ₩62,740 | ₩65,396 | +2.87% | 421.1만 |
|---|
| 2026.03.18 | ₩67,288 | ₩67,868 | ₩65,256 | ₩65,329 | -2.91% | 468만 |
|---|
| 2026.03.17 | ₩68,335 | ₩69,744 | ₩67,798 | ₩68,214 | -0.18% | 307만 |
|---|
| 2026.03.16 | ₩69,019 | ₩70,669 | ₩66,832 | ₩68,268 | -1.09% | 497.7만 |
|---|
| 2026.03.13 | ₩67,302 | ₩69,033 | ₩66,497 | ₩67,060 | -0.36% | 500.9만 |
|---|
| 2026.03.12 | ₩69,549 | ₩69,549 | ₩66,175 | ₩66,456 | -4.45% | 606.6만 |
|---|
| 2026.03.11 | ₩69,153 | ₩71,963 | ₩68,939 | ₩70,683 | +2.21% | 411.5만 |
|---|
| 2026.03.10 | ₩70,280 | ₩71,179 | ₩68,066 | ₩68,295 | -2.83% | 430.1만 |
|---|
| 2026.03.09 | ₩68,281 | ₩70,804 | ₩66,852 | ₩70,200 | +2.81% | 463.1만 |
|---|
| 2026.03.06 | ₩69,583 | ₩71,783 | ₩69,194 | ₩70,119 | +0.77% | 344.4만 |
|---|
| 2026.03.05 | ₩68,120 | ₩71,649 | ₩67,704 | ₩71,179 | +4.49% | 484.9만 |
|---|
| 2026.03.04 | ₩69,623 | ₩70,415 | ₩67,516 | ₩68,818 | -1.16% | 600.1만 |
|---|
| 2026.03.03 | ₩68,603 | ₩70,940 | ₩65,410 | ₩68,965 | +0.53% | 698.2만 |
|---|
| 2026.03.02 | ₩68,355 | ₩71,582 | ₩67,914 | ₩71,528 | +4.64% | 569.6만 |
|---|
| 2026.02.27 | ₩72,763 | ₩73,179 | ₩69,985 | ₩71,448 | -1.81% | 454.5만 |
|---|
| 2026.02.26 | ₩71,367 | ₩74,413 | ₩69,355 | ₩74,346 | +4.17% | 760.5만 |
|---|
| 2026.02.25 | ₩76,587 | ₩77,472 | ₩71,179 | ₩72,065 | -5.90% | 1064.9만 |
|---|
| 2026.02.24 | ₩75,889 | ₩78,835 | ₩75,529 | ₩77,754 | +2.46% | 563.7만 |
|---|
| 2026.02.23 | ₩77,190 | ₩78,264 | ₩74,936 | ₩76,868 | -0.42% | 406.2만 |
|---|
| 2026.02.20 | ₩83,027 | ₩83,188 | ₩77,392 | ₩78,317 | -5.67% | 788.5만 |
|---|
| 2026.02.19 | ₩77,928 | ₩80,558 | ₩76,992 | ₩80,451 | +3.24% | 836.8만 |
|---|
| 2026.02.18 | ₩72,360 | ₩77,727 | ₩72,051 | ₩75,352 | +4.13% | 687.3만 |
|---|
| 2026.02.17 | ₩70,763 | ₩71,783 | ₩68,026 | ₩70,522 | -0.34% | 316.9만 |
|---|
| 2026.02.13 | ₩68,482 | ₩70,643 | ₩67,664 | ₩69,703 | +1.78% | 313.7만 |
|---|
| 2026.02.12 | ₩72,347 | ₩72,387 | ₩66,282 | ₩68,134 | -5.82% | 522.2만 |
|---|
| 2026.02.11 | ₩75,137 | ₩75,305 | ₩69,878 | ₩71,931 | -4.27% | 429.6만 |
|---|
| 2026.02.10 | ₩77,787 | ₩77,787 | ₩74,759 | ₩74,976 | -3.61% | 394.6만 |
|---|
| 2026.02.09 | ₩74,426 | ₩77,284 | ₩72,341 | ₩76,640 | +2.97% | 472.6만 |
|---|
| 2026.02.06 | ₩71,729 | ₩74,534 | ₩71,059 | ₩73,675 | +2.71% | 649.8만 |
|---|
| 2026.02.05 | ₩73,407 | ₩73,796 | ₩68,697 | ₩70,361 | -4.15% | 873.2만 |
|---|
| 2026.02.04 | ₩74,467 | ₩74,481 | ₩66,927 | ₩71,850 | -3.51% | 962.6만 |
|---|
| 2026.02.03 | ₩79,485 | ₩79,599 | ₩72,991 | ₩75,097 | -5.52% | 573.7만 |
|---|
| 2026.02.02 | ₩79,740 | ₩80,491 | ₩77,163 | ₩78,559 | -1.48% | 527.9만 |
|---|
| 2026.01.30 | ₩83,738 | ₩84,959 | ₩79,726 | ₩80,263 | -4.15% | 639.7만 |
|---|
| 2026.01.29 | ₩85,925 | ₩86,167 | ₩84,060 | ₩85,214 | -0.83% | 479.7만 |
|---|
| 2026.01.28 | ₩89,427 | ₩89,642 | ₩86,462 | ₩86,636 | -3.12% | 421.1만 |
|---|
| 2026.01.27 | ₩91,077 | ₩92,003 | ₩88,845 | ₩89,642 | -1.58% | 374.6만 |
|---|
| 2026.01.26 | ₩87,213 | ₩94,136 | ₩86,502 | ₩90,742 | +4.05% | 532.5만 |
|---|
| 2026.01.23 | ₩92,325 | ₩92,513 | ₩86,998 | ₩87,642 | -5.07% | 393.2만 |
|---|
| 2026.01.22 | ₩88,555 | ₩92,285 | ₩88,025 | ₩91,721 | +3.58% | 400.7만 |
|---|
| 2026.01.21 | ₩89,400 | ₩90,299 | ₩82,946 | ₩87,642 | -1.97% | 720.4만 |
|---|
| 2026.01.20 | ₩91,681 | ₩93,137 | ₩89,440 | ₩89,601 | -2.27% | 488.5만 |
|---|
| 2026.01.16 | ₩93,251 | ₩96,444 | ₩92,003 | ₩94,365 | +1.19% | 486.9만 |
|---|
| 2026.01.15 | ₩93,184 | ₩98,296 | ₩91,978 | ₩92,473 | -0.76% | 698.1만 |
|---|
| 2026.01.14 | ₩89,682 | ₩93,036 | ₩88,756 | ₩92,956 | +3.65% | 424.3만 |
|---|
| 2026.01.13 | ₩93,560 | ₩94,673 | ₩88,662 | ₩90,098 | -3.70% | 684.9만 |
|---|
| 2026.01.12 | ₩101,087 | ₩102,415 | ₩91,668 | ₩92,929 | -8.07% | 1604.4만 |
|---|
| 2026.01.09 | ₩93,667 | ₩93,761 | ₩88,783 | ₩88,917 | -5.07% | 314.6만 |
|---|
| 2026.01.08 | ₩92,661 | ₩93,439 | ₩90,339 | ₩91,721 | -1.01% | 334만 |
|---|
| 2026.01.07 | ₩92,580 | ₩95,545 | ₩92,392 | ₩93,613 | +1.12% | 414.4만 |
|---|
| 2026.01.06 | ₩89,051 | ₩93,788 | ₩88,770 | ₩93,305 | +4.78% | 650.8만 |
|---|
| 2026.01.05 | ₩86,220 | ₩87,696 | ₩84,556 | ₩86,811 | +0.68% | 544만 |
|---|
| 2026.01.02 | ₩80,786 | ₩83,725 | ₩79,283 | ₩83,671 | +3.57% | 581.7만 |
|---|
| 2025.12.31 | ₩80,518 | ₩80,639 | ₩78,894 | ₩79,230 | -1.60% | 358.5만 |
|---|
| 2025.12.30 | ₩82,920 | ₩82,946 | ₩80,491 | ₩81,028 | -2.28% | 505.1만 |
|---|
| 2025.12.29 | ₩83,013 | ₩85,187 | ₩81,649 | ₩82,477 | -0.65% | 387.7만 |
|---|
| 2025.12.26 | ₩85,261 | ₩85,294 | ₩82,893 | ₩84,127 | -1.33% | 303.3만 |
|---|
| 2025.12.24 | ₩86,375 | ₩86,958 | ₩84,999 | ₩86,220 | -0.18% | 194.6만 |
|---|
| 2025.12.23 | ₩88,414 | ₩88,984 | ₩85,135 | ₩86,837 | -1.78% | 366.5만 |
|---|
| 2025.12.22 | ₩89,038 | ₩90,970 | ₩88,313 | ₩88,447 | -0.66% | 417.6만 |
|---|
| 2025.12.19 | ₩84,154 | ₩87,079 | ₩83,121 | ₩86,489 | +2.77% | 596.4만 |
|---|
| 2025.12.18 | ₩87,508 | ₩89,373 | ₩82,584 | ₩83,470 | -4.62% | 601.6만 |
|---|
| 2025.12.17 | ₩91,292 | ₩92,607 | ₩86,287 | ₩86,697 | -5.03% | 392.4만 |
|---|
| 2025.12.16 | ₩90,373 | ₩92,996 | ₩90,185 | ₩91,386 | +1.12% | 254.4만 |
|---|
| 2025.12.15 | ₩94,633 | ₩95,908 | ₩91,654 | ₩92,137 | -2.64% | 321.6만 |
|---|
| 2025.12.12 | ₩98,028 | ₩99,047 | ₩94,217 | ₩94,740 | -3.35% | 338.9만 |
|---|
| 2025.12.11 | ₩99,732 | ₩99,785 | ₩95,909 | ₩99,101 | -0.63% | 322.3만 |
|---|
| 2025.12.10 | ₩101,489 | ₩103,582 | ₩99,128 | ₩100,724 | -0.75% | 277.9만 |
|---|
| 2025.12.09 | ₩102,885 | ₩102,945 | ₩100,121 | ₩101,811 | -1.04% | 278.3만 |
|---|
| 2025.12.08 | ₩104,629 | ₩105,702 | ₩102,415 | ₩103,368 | -1.21% | 341.5만 |
|---|
| 2025.12.05 | ₩102,194 | ₩104,468 | ₩100,322 | ₩102,858 | +0.65% | 323.6만 |
|---|
| 2025.12.04 | ₩100,483 | ₩104,776 | ₩99,745 | ₩102,415 | +1.92% | 364.8만 |
|---|
| 2025.12.03 | ₩98,658 | ₩101,610 | ₩97,947 | ₩100,510 | +1.88% | 258.4만 |
|---|
| 2025.12.02 | ₩100,094 | ₩103,113 | ₩98,967 | ₩99,249 | -0.84% | 285.7만 |
|---|
| 2025.12.01 | ₩101,368 | ₩103,381 | ₩99,262 | ₩99,383 | -1.96% | 326.9만 |
|---|
| 2025.11.28 | ₩103,649 | ₩104,696 | ₩102,428 | ₩104,562 | +0.88% | 177.5만 |
|---|
| 2025.11.26 | ₩104,267 | ₩107,286 | ₩102,979 | ₩103,596 | -0.64% | 370.2만 |
|---|
| 2025.11.25 | ₩101,986 | ₩103,837 | ₩99,745 | ₩103,099 | +1.09% | 490만 |
|---|
| 2025.11.24 | ₩94,861 | ₩102,522 | ₩94,861 | ₩102,053 | +7.58% | 614.6만 |
|---|
| 2025.11.21 | ₩88,072 | ₩95,277 | ₩87,146 | ₩94,311 | +7.08% | 647.2만 |
|---|
| 2025.11.20 | ₩95,706 | ₩97,182 | ₩87,106 | ₩88,139 | -7.91% | 719.7만 |
|---|
| 2025.11.19 | ₩88,823 | ₩93,452 | ₩88,033 | ₩92,701 | +4.37% | 477.4만 |
|---|
| 2025.11.18 | ₩88,293 | ₩91,681 | ₩86,140 | ₩89,588 | +1.47% | 453.2만 |
|---|
| 2025.11.17 | ₩91,144 | ₩93,358 | ₩87,924 | ₩89,078 | -2.27% | 498.8만 |
|---|
| 2025.11.14 | ₩87,555 | ₩93,828 | ₩86,770 | ₩91,882 | +4.94% | 629.8만 |
|---|
| 2025.11.13 | ₩92,828 | ₩93,251 | ₩88,931 | ₩91,158 | -1.80% | 684.2만 |
|---|
| 2025.11.12 | ₩95,800 | ₩96,699 | ₩93,050 | ₩95,398 | -0.42% | 476.2만 |
|---|
| 2025.11.11 | ₩96,069 | ₩99,316 | ₩95,284 | ₩96,015 | -0.06% | 444.7만 |
|---|
| 2025.11.10 | ₩101,758 | ₩101,771 | ₩96,109 | ₩96,310 | -5.35% | 613.3만 |
|---|
| 2025.11.07 | ₩95,733 | ₩96,632 | ₩90,152 | ₩96,015 | +0.29% | 897.9만 |
|---|
| 2025.11.06 | ₩107,722 | ₩107,876 | ₩96,511 | ₩96,726 | -10.21% | 1176.8만 |
|---|
| 2025.11.05 | ₩110,331 | ₩112,035 | ₩105,192 | ₩110,372 | +0.04% | 900.1만 |
|---|
| 2025.11.04 | ₩114,115 | ₩119,254 | ₩112,572 | ₩113,364 | -0.66% | 904.1만 |
|---|
| 2025.11.03 | ₩120,757 | ₩121,468 | ₩115,806 | ₩119,026 | -1.43% | 593.8만 |
|---|
| 2025.10.31 | ₩117,966 | ₩121,012 | ₩116,490 | ₩120,555 | +2.20% | 470.7만 |
|---|
| 2025.10.30 | ₩117,872 | ₩123,212 | ₩115,121 | ₩115,752 | -1.80% | 577.9만 |
|---|
| 2025.10.29 | ₩118,368 | ₩121,422 | ₩116,772 | ₩119,200 | +0.70% | 527.8만 |
|---|
| 2025.10.28 | ₩123,346 | ₩123,440 | ₩116,114 | ₩116,181 | -5.81% | 652.1만 |
|---|
| 2025.10.27 | ₩123,319 | ₩125,292 | ₩120,153 | ₩122,877 | -0.36% | 767.4만 |
|---|
| 2025.10.24 | ₩121,105 | ₩122,783 | ₩119,053 | ₩119,723 | -1.14% | 462.1만 |
|---|
| 2025.10.23 | ₩116,208 | ₩119,187 | ₩112,800 | ₩116,778 | +0.49% | 496.7만 |
|---|
| 2025.10.22 | ₩121,562 | ₩122,219 | ₩109,889 | ₩114,410 | -5.88% | 814.1만 |
|---|
| 2025.10.21 | ₩122,487 | ₩125,399 | ₩119,348 | ₩119,549 | -2.40% | 425.5만 |
|---|
| 2025.10.20 | ₩122,125 | ₩129,196 | ₩121,870 | ₩124,044 | +1.57% | 789.4만 |
|---|
| 2025.10.17 | ₩119,656 | ₩121,562 | ₩114,229 | ₩117,778 | -1.57% | 583.7만 |
|---|
| 2025.10.16 | ₩126,747 | ₩130,484 | ₩120,797 | ₩122,125 | -3.65% | 665.7만 |
|---|
| 2025.10.15 | ₩124,500 | ₩126,996 | ₩119,160 | ₩123,319 | -0.95% | 501.3만 |
|---|
| 2025.10.14 | ₩123,588 | ₩125,997 | ₩117,134 | ₩120,582 | -2.43% | 698.4만 |
|---|
| 2025.10.13 | ₩125,265 | ₩130,558 | ₩123,306 | ₩126,754 | +1.19% | 718.3만 |
|---|
| 2025.10.10 | ₩135,382 | ₩136,267 | ₩125,989 | ₩129,330 | -4.47% | 976.9만 |
|---|