시장 데이터를 불러오는 중
전체 종목
테낙스 테라퓨틱스 과거 주가
Tenax Therapeutics, Inc. - Common Stock · TENX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tenax Therapeutics, Inc. - Common Stock · TENX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,655 | ₩2,675 | ₩2,414 | ₩2,507 | -5.56% | 809.9만 |
| 2026.09.28–2026.10.02 | ₩2,427 | ₩2,682 | ₩2,414 | ₩2,655 | +9.39% | 1302.3만 |
| 2026.09.21–2026.09.25 | ₩2,521 | ₩2,615 | ₩2,414 | ₩2,427 | -3.72% | 1275.3만 |
| 2026.09.14–2026.09.18 | ₩2,467 | ₩2,642 | ₩2,427 | ₩2,548 | +3.26% | 1658.1만 |
| 2026.09.08–2026.09.11 | ₩2,615 | ₩2,977 | ₩2,494 | ₩2,494 | -4.62% | 2384.4만 |
| 2026.08.31–2026.09.04 | ₩2,823 | ₩2,829 | ₩2,320 | ₩2,601 | -7.84% | 4386.8만 |
| 2026.08.24–2026.08.28 | ₩2,280 | ₩3,258 | ₩2,267 | ₩2,856 | +25.29% | 3132.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,353 |
| ₩2,628 |
| ₩2,132 |
| ₩2,347 |
| -0.28% |
| 4347.8만 |
| 2026.08.10–2026.08.14 | ₩2,400 | ₩2,575 | ₩1,757 | ₩2,414 | +0.56% | 1.3억 |
|---|
| 2026.08.03–2026.08.07 | ₩18,451 | ₩19,631 | ₩17,391 | ₩18,022 | -2.33% | 979.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,778 | ₩22,125 | ₩18,303 | ₩18,370 | -7.12% | 867.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,200 | ₩21,803 | ₩18,773 | ₩19,483 | -8.10% | 630.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,956 | ₩23,090 | ₩19,510 | ₩21,253 | -7.42% | 528.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,744 | ₩26,013 | ₩20,492 | ₩23,533 | +13.45% | 694.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,821 | ₩20,771 | ₩17,378 | ₩20,730 | +16.33% | 670만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,761 | ₩18,598 | ₩15,904 | ₩18,022 | +7.52% | 848.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,621 | ₩16,461 | ₩14,900 | ₩16,091 | +3.00% | 552.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,602 | ₩16,493 | ₩13,744 | ₩15,394 | +5.42% | 513.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,823 | ₩16,225 | ₩14,173 | ₩14,388 | -9.07% | 463.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,560 | ₩16,694 | ₩15,313 | ₩15,916 | -3.89% | 186.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,091 | ₩17,096 | ₩14,683 | ₩16,265 | +1.08% | 217.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,689 | ₩16,587 | ₩15,286 | ₩16,064 | +2.39% | 345.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,271 | ₩17,968 | ₩15,300 | ₩15,635 | -9.47% | 381.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,001 | ₩21,237 | ₩16,842 | ₩17,137 | -9.81% | 442.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,604 | ₩19,604 | ₩17,968 | ₩19,175 | -2.19% | 189.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,282 | ₩20,114 | ₩17,566 | ₩19,376 | +0.49% | 276.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,140 | ₩22,152 | ₩18,692 | ₩19,342 | -3.96% | 301.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,926 | ₩22,728 | ₩18,250 | ₩20,134 | +1.04% | 175.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,229 | ₩20,449 | ₩17,727 | ₩19,979 | +3.91% | 168.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,336 | ₩21,820 | ₩18,518 | ₩19,175 | -0.83% | 202.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,254 | ₩20,817 | ₩13,905 | ₩18,558 | +30.20% | 409.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,957 | ₩16,631 | ₩14,254 | ₩14,334 | -10.17% | 92.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,319 | ₩17,231 | ₩15,166 | ₩16,091 | -1.40% | 140.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,962 | ₩17,619 | ₩15,823 | ₩16,439 | -3.08% | 59.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,976 | ₩18,880 | ₩16,775 | ₩16,962 | -0.08% | 70.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,493 | ₩17,928 | ₩16,359 | ₩17,070 | +3.50% | 90.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,497 | ₩20,970 | ₩16,574 | ₩16,775 | -13.96% | 131.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,562 | ₩22,581 | ₩19,108 | ₩19,711 | -8.58% | 113.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,995 | ₩24,646 | ₩17,995 | ₩21,521 | +19.60% | 263.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,821 | ₩18,793 | ₩15,769 | ₩17,834 | +0.08% | 199.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,962 | ₩17,028 | ₩14,663 | ₩14,817 | -12.65% | 32.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,713 | ₩18,317 | ₩15,970 | ₩16,989 | -4.09% | 68.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,039 | ₩19,068 | ₩13,945 | ₩17,566 | +25.12% | 170만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,181 | ₩14,281 | ₩12,604 | ₩13,905 | +5.49% | 96.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,457 | ₩13,288 | ₩11,746 | ₩12,940 | +3.88% | 82.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,116 | ₩13,007 | ₩10,946 | ₩12,645 | +13.75% | 59.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,668 | ₩10,982 | ₩9,614 | ₩10,928 | +13.04% | 61.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,400 | ₩9,654 | ₩8,850 | ₩9,520 | +1.28% | 25.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,990 | ₩9,990 | ₩8,729 | ₩9,427 | -5.64% | 14.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,124 | ₩10,392 | ₩9,386 | ₩9,842 | -2.78% | 40.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,917 | ₩10,352 | ₩8,182 | ₩9,909 | +11.13% | 51.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,869 | ₩10,365 | ₩8,917 | ₩8,964 | -9.17% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,513 | ₩10,711 | ₩9,748 | ₩10,003 | -4.85% | 5.6만 |
|---|