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 | ₩2,653 | ₩2,673 | ₩2,412 | ₩2,506 | -5.56% | 809.9만 |
| 2026.09.28–2026.10.02 | ₩2,425 | ₩2,680 | ₩2,412 | ₩2,653 | +9.39% | 1302.3만 |
| 2026.09.21–2026.09.25 | ₩2,519 | ₩2,613 | ₩2,412 | ₩2,425 | -3.72% | 1275.3만 |
| 2026.09.14–2026.09.18 | ₩2,466 | ₩2,640 | ₩2,425 | ₩2,546 | +3.26% | 1658.1만 |
| 2026.09.08–2026.09.11 | ₩2,613 | ₩2,975 | ₩2,492 | ₩2,492 | -4.62% | 2384.4만 |
| 2026.08.31–2026.09.04 | ₩2,821 | ₩2,827 | ₩2,318 | ₩2,600 | -7.84% | 4386.8만 |
| 2026.08.24–2026.08.28 | ₩2,278 | ₩3,256 | ₩2,266 | ₩2,854 | +25.29% | 3132.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,352 |
| ₩2,626 |
| ₩2,131 |
| ₩2,345 |
| -0.28% |
| 4347.8만 |
| 2026.08.10–2026.08.14 | ₩2,399 | ₩2,573 | ₩1,755 | ₩2,412 | +0.56% | 1.3억 |
|---|
| 2026.08.03–2026.08.07 | ₩18,439 | ₩19,618 | ₩17,380 | ₩18,010 | -2.33% | 979.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,765 | ₩22,110 | ₩18,291 | ₩18,358 | -7.12% | 867.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,186 | ₩21,789 | ₩18,760 | ₩19,470 | -8.10% | 630.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,941 | ₩23,075 | ₩19,497 | ₩21,239 | -7.42% | 528.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,730 | ₩25,996 | ₩20,478 | ₩23,517 | +13.45% | 694.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,809 | ₩20,757 | ₩17,367 | ₩20,717 | +16.33% | 670만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,750 | ₩18,586 | ₩15,894 | ₩18,010 | +7.52% | 848.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,611 | ₩16,450 | ₩14,890 | ₩16,080 | +3.00% | 552.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,593 | ₩16,482 | ₩13,735 | ₩15,383 | +5.42% | 513.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,812 | ₩16,214 | ₩14,164 | ₩14,378 | -9.07% | 463.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,549 | ₩16,683 | ₩15,303 | ₩15,906 | -3.89% | 186.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,080 | ₩17,085 | ₩14,673 | ₩16,254 | +1.08% | 217.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,678 | ₩16,576 | ₩15,276 | ₩16,053 | +2.39% | 345.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,259 | ₩17,956 | ₩15,290 | ₩15,625 | -9.47% | 381.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,988 | ₩21,223 | ₩16,831 | ₩17,125 | -9.81% | 442.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,591 | ₩19,591 | ₩17,956 | ₩19,162 | -2.19% | 189.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,269 | ₩20,100 | ₩17,554 | ₩19,363 | +0.49% | 276.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,127 | ₩22,137 | ₩18,680 | ₩19,330 | -3.96% | 301.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,913 | ₩22,713 | ₩18,238 | ₩20,120 | +1.04% | 175.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,216 | ₩20,435 | ₩17,715 | ₩19,966 | +3.91% | 168.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,323 | ₩21,806 | ₩18,506 | ₩19,162 | -0.83% | 202.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,244 | ₩20,804 | ₩13,896 | ₩18,546 | +30.20% | 409.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,946 | ₩16,620 | ₩14,244 | ₩14,325 | -10.17% | 92.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,308 | ₩17,219 | ₩15,156 | ₩16,080 | -1.40% | 140.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,951 | ₩17,608 | ₩15,812 | ₩16,429 | -3.08% | 59.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,965 | ₩18,867 | ₩16,764 | ₩16,951 | -0.08% | 70.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,482 | ₩17,916 | ₩16,348 | ₩17,058 | +3.50% | 90.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,484 | ₩20,957 | ₩16,563 | ₩16,764 | -13.96% | 131.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,548 | ₩22,566 | ₩19,095 | ₩19,698 | -8.58% | 113.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,983 | ₩24,630 | ₩17,983 | ₩21,507 | +19.60% | 263.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,809 | ₩18,780 | ₩15,759 | ₩17,822 | +0.08% | 199.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,951 | ₩17,017 | ₩14,653 | ₩14,807 | -12.65% | 32.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,702 | ₩18,305 | ₩15,960 | ₩16,978 | -4.09% | 68.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,030 | ₩19,055 | ₩13,936 | ₩17,554 | +25.12% | 170만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,172 | ₩14,271 | ₩12,596 | ₩13,896 | +5.49% | 96.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,449 | ₩13,280 | ₩11,739 | ₩12,931 | +3.88% | 82.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,109 | ₩12,998 | ₩10,939 | ₩12,636 | +13.75% | 59.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,662 | ₩10,975 | ₩9,608 | ₩10,921 | +13.04% | 61.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,394 | ₩9,648 | ₩8,844 | ₩9,514 | +1.28% | 25.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,983 | ₩9,983 | ₩8,724 | ₩9,420 | -5.64% | 14.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,117 | ₩10,385 | ₩9,380 | ₩9,836 | -2.78% | 40.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,911 | ₩10,345 | ₩8,177 | ₩9,903 | +11.13% | 51.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,863 | ₩10,358 | ₩8,911 | ₩8,958 | -9.17% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,506 | ₩10,704 | ₩9,742 | ₩9,997 | -4.85% | 5.6만 |
|---|