시장 데이터를 불러오는 중
전체 종목
탈페라 과거 주가
Talphera, Inc. - Common Stock · TLPH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Talphera, Inc. - Common Stock · TLPH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,443 | ₩1,457 | ₩1,430 | ₩1,443 | 0.00% | 6.5만 |
| 2026.10.08 | ₩1,403 | ₩1,457 | ₩1,377 | ₩1,443 | +2.86% | 24.3만 |
| 2026.10.07 | ₩1,470 | ₩1,483 | ₩1,403 | ₩1,403 | -4.55% | 27만 |
| 2026.10.06 | ₩1,550 | ₩1,577 | ₩1,470 | ₩1,483 | -4.31% | 11.6만 |
| 2026.10.05 | ₩1,537 | ₩1,590 | ₩1,510 | ₩1,550 | +0.87% | 58.7만 |
| 2026.10.02 | ₩1,483 | ₩1,524 | ₩1,457 | ₩1,510 | +1.80% | 34.5만 |
| 2026.10.01 | ₩1,564 | ₩1,564 | ₩1,497 | ₩1,497 | -4.27% | 10.6만 |
| 2026.09.30 | ₩1,564 | ₩1,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,550 |
| -0.85% |
| 5.6만 |
| 2026.09.29 | ₩1,604 | ₩1,617 | ₩1,564 | ₩1,564 | -2.50% | 6.7만 |
|---|
| 2026.09.28 | ₩1,577 | ₩1,617 | ₩1,550 | ₩1,590 | +0.85% | 18.8만 |
|---|
| 2026.09.25 | ₩1,564 | ₩1,590 | ₩1,564 | ₩1,577 | +0.85% | 13.2만 |
|---|
| 2026.09.24 | ₩1,564 | ₩1,577 | ₩1,537 | ₩1,564 | 0.00% | 14.6만 |
|---|
| 2026.09.23 | ₩1,550 | ₩1,577 | ₩1,537 | ₩1,550 | 0.00% | 8.1만 |
|---|
| 2026.09.22 | ₩1,577 | ₩1,577 | ₩1,537 | ₩1,564 | -0.85% | 4.4만 |
|---|
| 2026.09.21 | ₩1,550 | ₩1,564 | ₩1,537 | ₩1,564 | +0.86% | 13.6만 |
|---|
| 2026.09.18 | ₩1,564 | ₩1,577 | ₩1,550 | ₩1,550 | -0.85% | 8만 |
|---|
| 2026.09.17 | ₩1,617 | ₩1,617 | ₩1,550 | ₩1,564 | -3.31% | 11.1만 |
|---|
| 2026.09.16 | ₩1,590 | ₩1,604 | ₩1,550 | ₩1,590 | 0.00% | 22.8만 |
|---|
| 2026.09.15 | ₩1,657 | ₩1,657 | ₩1,577 | ₩1,590 | -4.03% | 16.5만 |
|---|
| 2026.09.14 | ₩1,684 | ₩1,684 | ₩1,617 | ₩1,657 | -1.59% | 2.6만 |
|---|
| 2026.09.11 | ₩1,657 | ₩1,684 | ₩1,644 | ₩1,657 | 0.00% | 15.1만 |
|---|
| 2026.09.10 | ₩1,604 | ₩1,671 | ₩1,590 | ₩1,657 | +3.33% | 21.7만 |
|---|
| 2026.09.09 | ₩1,604 | ₩1,644 | ₩1,590 | ₩1,630 | +1.67% | 6.3만 |
|---|
| 2026.09.08 | ₩1,590 | ₩1,630 | ₩1,590 | ₩1,590 | 0.00% | 15.1만 |
|---|
| 2026.09.04 | ₩1,604 | ₩1,617 | ₩1,604 | ₩1,604 | 0.00% | 5.9만 |
|---|
| 2026.09.03 | ₩1,617 | ₩1,617 | ₩1,590 | ₩1,604 | -0.83% | 6.5만 |
|---|
| 2026.09.02 | ₩1,564 | ₩1,604 | ₩1,564 | ₩1,604 | +2.56% | 13.8만 |
|---|
| 2026.09.01 | ₩1,590 | ₩1,604 | ₩1,577 | ₩1,577 | -0.84% | 6.4만 |
|---|
| 2026.08.31 | ₩1,604 | ₩1,604 | ₩1,590 | ₩1,590 | -0.83% | 4.5만 |
|---|
| 2026.08.28 | ₩1,644 | ₩1,644 | ₩1,604 | ₩1,604 | -2.44% | 12.4만 |
|---|
| 2026.08.27 | ₩1,684 | ₩1,711 | ₩1,630 | ₩1,644 | -2.38% | 14.5만 |
|---|
| 2026.08.26 | ₩1,644 | ₩1,697 | ₩1,617 | ₩1,684 | +2.44% | 20.7만 |
|---|
| 2026.08.25 | ₩1,617 | ₩1,671 | ₩1,577 | ₩1,644 | +1.65% | 31.9만 |
|---|
| 2026.08.24 | ₩1,590 | ₩1,630 | ₩1,577 | ₩1,590 | 0.00% | 8.7만 |
|---|
| 2026.08.21 | ₩1,590 | ₩1,630 | ₩1,564 | ₩1,590 | 0.00% | 11만 |
|---|
| 2026.08.20 | ₩1,590 | ₩1,617 | ₩1,577 | ₩1,590 | 0.00% | 21.8만 |
|---|
| 2026.08.19 | ₩1,617 | ₩1,644 | ₩1,577 | ₩1,590 | -1.65% | 55.9만 |
|---|
| 2026.08.18 | ₩1,590 | ₩1,657 | ₩1,590 | ₩1,617 | +1.68% | 42.5만 |
|---|
| 2026.08.17 | ₩1,657 | ₩1,697 | ₩1,577 | ₩1,604 | -3.23% | 34.7만 |
|---|
| 2026.08.14 | ₩1,604 | ₩1,711 | ₩1,590 | ₩1,644 | +2.50% | 34.2만 |
|---|
| 2026.08.13 | ₩1,791 | ₩1,818 | ₩1,483 | ₩1,617 | -9.70% | 156.7만 |
|---|
| 2026.08.12 | ₩1,991 | ₩2,005 | ₩1,764 | ₩1,871 | -6.04% | 49.8만 |
|---|
| 2026.08.11 | ₩1,871 | ₩2,005 | ₩1,844 | ₩1,965 | +5.00% | 36.6만 |
|---|
| 2026.08.10 | ₩1,911 | ₩1,911 | ₩1,871 | ₩1,884 | -1.40% | 9.6만 |
|---|
| 2026.08.07 | ₩1,924 | ₩1,965 | ₩1,884 | ₩1,911 | -0.69% | 20만 |
|---|
| 2026.08.06 | ₩1,871 | ₩1,924 | ₩1,844 | ₩1,911 | +2.14% | 34.3만 |
|---|
| 2026.08.05 | ₩1,831 | ₩1,911 | ₩1,804 | ₩1,804 | -1.46% | 17만 |
|---|
| 2026.08.04 | ₩1,777 | ₩1,858 | ₩1,777 | ₩1,818 | +2.26% | 12.3만 |
|---|
| 2026.08.03 | ₩1,684 | ₩1,791 | ₩1,684 | ₩1,777 | +5.56% | 12.1만 |
|---|
| 2026.07.31 | ₩1,804 | ₩1,884 | ₩1,711 | ₩1,711 | -5.19% | 19.7만 |
|---|
| 2026.07.30 | ₩1,764 | ₩1,818 | ₩1,751 | ₩1,818 | +3.03% | 7.1만 |
|---|
| 2026.07.29 | ₩1,724 | ₩1,804 | ₩1,684 | ₩1,751 | +1.55% | 13.3만 |
|---|
| 2026.07.28 | ₩1,644 | ₩1,751 | ₩1,630 | ₩1,737 | +5.69% | 14.8만 |
|---|
| 2026.07.27 | ₩1,804 | ₩1,804 | ₩1,671 | ₩1,684 | -6.67% | 39만 |
|---|
| 2026.07.24 | ₩1,871 | ₩1,911 | ₩1,751 | ₩1,804 | -3.57% | 9만 |
|---|
| 2026.07.23 | ₩1,697 | ₩1,844 | ₩1,671 | ₩1,831 | +7.87% | 24.1만 |
|---|
| 2026.07.22 | ₩1,751 | ₩1,751 | ₩1,697 | ₩1,724 | -1.53% | 8.4만 |
|---|
| 2026.07.21 | ₩1,724 | ₩1,777 | ₩1,697 | ₩1,751 | +1.55% | 19.9만 |
|---|
| 2026.07.20 | ₩1,764 | ₩1,764 | ₩1,684 | ₩1,724 | -2.27% | 20.6만 |
|---|
| 2026.07.17 | ₩1,764 | ₩1,818 | ₩1,684 | ₩1,777 | +0.76% | 32만 |
|---|
| 2026.07.16 | ₩1,924 | ₩1,924 | ₩1,777 | ₩1,804 | -6.25% | 22.6만 |
|---|
| 2026.07.15 | ₩1,858 | ₩1,965 | ₩1,858 | ₩1,924 | +3.60% | 47.6만 |
|---|
| 2026.07.14 | ₩1,871 | ₩1,924 | ₩1,777 | ₩1,884 | +0.71% | 30.8만 |
|---|
| 2026.07.13 | ₩1,951 | ₩1,965 | ₩1,831 | ₩1,898 | -2.74% | 49.1만 |
|---|
| 2026.07.10 | ₩1,844 | ₩2,005 | ₩1,831 | ₩1,951 | +5.80% | 123.5만 |
|---|
| 2026.07.09 | ₩1,697 | ₩1,818 | ₩1,630 | ₩1,818 | +7.09% | 109.3만 |
|---|
| 2026.07.08 | ₩1,590 | ₩1,724 | ₩1,564 | ₩1,671 | +5.04% | 86.4만 |
|---|
| 2026.07.07 | ₩1,577 | ₩1,711 | ₩1,524 | ₩1,590 | +0.85% | 77.1만 |
|---|
| 2026.07.06 | ₩1,417 | ₩1,617 | ₩1,336 | ₩1,577 | +11.32% | 87.5만 |
|---|
| 2026.07.02 | ₩1,403 | ₩1,470 | ₩1,377 | ₩1,430 | +1.90% | 42.7만 |
|---|
| 2026.07.01 | ₩1,390 | ₩1,430 | ₩1,336 | ₩1,403 | +0.96% | 36.6만 |
|---|
| 2026.06.30 | ₩1,377 | ₩1,443 | ₩1,363 | ₩1,377 | 0.00% | 29.2만 |
|---|
| 2026.06.29 | ₩1,350 | ₩1,417 | ₩1,350 | ₩1,403 | +3.96% | 9.4만 |
|---|
| 2026.06.26 | ₩1,430 | ₩1,430 | ₩1,323 | ₩1,377 | -3.74% | 27.1만 |
|---|
| 2026.06.25 | ₩1,443 | ₩1,510 | ₩1,377 | ₩1,430 | -0.93% | 20.4만 |
|---|
| 2026.06.24 | ₩1,417 | ₩1,497 | ₩1,403 | ₩1,417 | 0.00% | 33.1만 |
|---|
| 2026.06.23 | ₩1,336 | ₩1,483 | ₩1,310 | ₩1,403 | +5.00% | 27.2만 |
|---|
| 2026.06.22 | ₩1,457 | ₩1,470 | ₩1,296 | ₩1,310 | -10.09% | 49.7만 |
|---|
| 2026.06.18 | ₩1,283 | ₩1,457 | ₩1,283 | ₩1,457 | +13.54% | 79만 |
|---|
| 2026.06.17 | ₩1,243 | ₩1,417 | ₩1,230 | ₩1,296 | +4.30% | 37.9만 |
|---|
| 2026.06.16 | ₩1,203 | ₩1,243 | ₩1,149 | ₩1,230 | +2.22% | 17.5만 |
|---|
| 2026.06.15 | ₩1,176 | ₩1,216 | ₩1,163 | ₩1,189 | +1.14% | 14.1만 |
|---|
| 2026.06.12 | ₩1,136 | ₩1,216 | ₩1,136 | ₩1,163 | +2.35% | 23.4만 |
|---|
| 2026.06.11 | ₩1,069 | ₩1,136 | ₩1,069 | ₩1,109 | +3.75% | 15.6만 |
|---|
| 2026.06.10 | ₩1,069 | ₩1,136 | ₩1,069 | ₩1,083 | +1.25% | 7.4만 |
|---|
| 2026.06.09 | ₩1,109 | ₩1,149 | ₩1,056 | ₩1,096 | -1.20% | 17.1만 |
|---|
| 2026.06.08 | ₩1,109 | ₩1,203 | ₩1,109 | ₩1,136 | +2.41% | 40.7만 |
|---|
| 2026.06.05 | ₩1,109 | ₩1,109 | ₩1,029 | ₩1,042 | -6.02% | 16.3만 |
|---|
| 2026.06.04 | ₩1,029 | ₩1,123 | ₩1,029 | ₩1,069 | +3.90% | 12.6만 |
|---|
| 2026.06.03 | ₩1,016 | ₩1,069 | ₩1,016 | ₩1,029 | +1.32% | 14.1만 |
|---|
| 2026.06.02 | ₩1,042 | ₩1,083 | ₩1,029 | ₩1,042 | 0.00% | 13만 |
|---|
| 2026.06.01 | ₩1,069 | ₩1,083 | ₩1,056 | ₩1,056 | -1.25% | 9.7만 |
|---|
| 2026.05.29 | ₩1,109 | ₩1,123 | ₩1,056 | ₩1,096 | -1.20% | 18.6만 |
|---|
| 2026.05.28 | ₩1,096 | ₩1,149 | ₩1,069 | ₩1,096 | 0.00% | 9.2만 |
|---|
| 2026.05.27 | ₩1,096 | ₩1,109 | ₩1,069 | ₩1,096 | 0.00% | 7.8만 |
|---|
| 2026.05.26 | ₩1,083 | ₩1,123 | ₩1,056 | ₩1,069 | -1.23% | 11만 |
|---|
| 2026.05.22 | ₩1,083 | ₩1,136 | ₩1,083 | ₩1,096 | +1.23% | 4.4만 |
|---|
| 2026.05.21 | ₩1,069 | ₩1,109 | ₩1,069 | ₩1,096 | +2.50% | 5.8만 |
|---|
| 2026.05.20 | ₩1,096 | ₩1,163 | ₩1,056 | ₩1,096 | 0.00% | 20.8만 |
|---|
| 2026.05.19 | ₩1,056 | ₩1,123 | ₩1,056 | ₩1,109 | +5.06% | 15.8만 |
|---|
| 2026.05.18 | ₩1,163 | ₩1,176 | ₩1,029 | ₩1,069 | -8.05% | 27만 |
|---|
| 2026.05.15 | ₩1,189 | ₩1,243 | ₩1,123 | ₩1,136 | -4.49% | 10.2만 |
|---|
| 2026.05.14 | ₩1,216 | ₩1,256 | ₩1,149 | ₩1,203 | -1.10% | 27.5만 |
|---|
| 2026.05.13 | ₩1,176 | ₩1,216 | ₩1,136 | ₩1,203 | +2.27% | 14.9만 |
|---|
| 2026.05.12 | ₩1,163 | ₩1,203 | ₩1,109 | ₩1,149 | -1.15% | 12.4만 |
|---|
| 2026.05.11 | ₩1,203 | ₩1,230 | ₩1,136 | ₩1,163 | -3.33% | 23.4만 |
|---|
| 2026.05.08 | ₩1,176 | ₩1,230 | ₩1,176 | ₩1,203 | +2.27% | 6.6만 |
|---|
| 2026.05.07 | ₩1,149 | ₩1,203 | ₩1,123 | ₩1,176 | +2.33% | 11.7만 |
|---|
| 2026.05.06 | ₩1,230 | ₩1,243 | ₩1,163 | ₩1,163 | -5.43% | 11.3만 |
|---|
| 2026.05.05 | ₩1,176 | ₩1,283 | ₩1,149 | ₩1,203 | +2.27% | 9.4만 |
|---|
| 2026.05.04 | ₩1,230 | ₩1,270 | ₩1,189 | ₩1,189 | -3.26% | 9.9만 |
|---|
| 2026.05.01 | ₩1,216 | ₩1,323 | ₩1,216 | ₩1,230 | +1.10% | 16.9만 |
|---|
| 2026.04.30 | ₩1,109 | ₩1,243 | ₩1,083 | ₩1,216 | +9.64% | 32.4만 |
|---|
| 2026.04.29 | ₩1,016 | ₩1,109 | ₩1,016 | ₩1,083 | +6.58% | 18.3만 |
|---|
| 2026.04.28 | ₩989 | ₩1,056 | ₩976 | ₩1,016 | +2.70% | 16.3만 |
|---|
| 2026.04.27 | ₩1,029 | ₩1,069 | ₩989 | ₩989 | -3.90% | 11.5만 |
|---|
| 2026.04.24 | ₩1,109 | ₩1,109 | ₩1,016 | ₩1,042 | -6.02% | 4.8만 |
|---|
| 2026.04.23 | ₩1,056 | ₩1,083 | ₩1,042 | ₩1,069 | +1.27% | 12.1만 |
|---|
| 2026.04.22 | ₩1,016 | ₩1,069 | ₩1,016 | ₩1,056 | +3.95% | 15.5만 |
|---|
| 2026.04.21 | ₩1,042 | ₩1,083 | ₩989 | ₩1,016 | -2.56% | 18.5만 |
|---|
| 2026.04.20 | ₩1,069 | ₩1,096 | ₩1,029 | ₩1,042 | -2.50% | 7.4만 |
|---|
| 2026.04.17 | ₩1,056 | ₩1,123 | ₩1,056 | ₩1,069 | +1.27% | 10.5만 |
|---|
| 2026.04.16 | ₩1,096 | ₩1,149 | ₩1,056 | ₩1,083 | -1.22% | 10.2만 |
|---|
| 2026.04.15 | ₩1,109 | ₩1,136 | ₩1,069 | ₩1,109 | 0.00% | 7.9만 |
|---|
| 2026.04.14 | ₩1,042 | ₩1,136 | ₩1,042 | ₩1,136 | +8.97% | 19.3만 |
|---|
| 2026.04.13 | ₩1,002 | ₩1,069 | ₩989 | ₩1,042 | +4.00% | 10.5만 |
|---|
| 2026.04.10 | ₩1,136 | ₩1,136 | ₩1,016 | ₩1,016 | -10.59% | 5.9만 |
|---|
| 2026.04.09 | ₩1,042 | ₩1,149 | ₩1,042 | ₩1,083 | +3.85% | 14.3만 |
|---|
| 2026.04.08 | ₩1,042 | ₩1,149 | ₩1,042 | ₩1,056 | +1.28% | 20.8만 |
|---|
| 2026.04.07 | ₩989 | ₩1,056 | ₩922 | ₩1,056 | +6.76% | 29.9만 |
|---|
| 2026.04.06 | ₩989 | ₩989 | ₩922 | ₩976 | -1.35% | 8.6만 |
|---|
| 2026.04.02 | ₩989 | ₩1,029 | ₩949 | ₩962 | -2.70% | 18만 |
|---|
| 2026.04.01 | ₩1,029 | ₩1,069 | ₩1,002 | ₩1,042 | +1.30% | 5.9만 |
|---|
| 2026.03.31 | ₩1,002 | ₩1,029 | ₩989 | ₩1,002 | 0.00% | 7.5만 |
|---|
| 2026.03.30 | ₩1,016 | ₩1,016 | ₩949 | ₩1,002 | -1.32% | 13.1만 |
|---|
| 2026.03.27 | ₩1,042 | ₩1,069 | ₩976 | ₩989 | -5.13% | 10.1만 |
|---|
| 2026.03.26 | ₩1,096 | ₩1,096 | ₩1,016 | ₩1,029 | -6.10% | 14.1만 |
|---|
| 2026.03.25 | ₩989 | ₩1,069 | ₩976 | ₩1,069 | +8.11% | 42.8만 |
|---|
| 2026.03.24 | ₩1,042 | ₩1,176 | ₩936 | ₩976 | -6.41% | 53.5만 |
|---|
| 2026.03.23 | ₩1,136 | ₩1,136 | ₩1,002 | ₩1,069 | -5.88% | 27.7만 |
|---|
| 2026.03.20 | ₩1,083 | ₩1,136 | ₩1,042 | ₩1,109 | +2.47% | 39.7만 |
|---|
| 2026.03.19 | ₩1,029 | ₩1,096 | ₩1,016 | ₩1,083 | +5.19% | 15.4만 |
|---|
| 2026.03.18 | ₩1,096 | ₩1,136 | ₩1,002 | ₩1,029 | -6.10% | 22.9만 |
|---|
| 2026.03.17 | ₩1,056 | ₩1,149 | ₩1,056 | ₩1,123 | +6.33% | 17.1만 |
|---|
| 2026.03.16 | ₩1,056 | ₩1,069 | ₩1,016 | ₩1,056 | 0.00% | 12.7만 |
|---|
| 2026.03.13 | ₩1,069 | ₩1,083 | ₩1,042 | ₩1,069 | 0.00% | 14.3만 |
|---|
| 2026.03.12 | ₩1,176 | ₩1,189 | ₩1,029 | ₩1,083 | -7.95% | 41.4만 |
|---|
| 2026.03.11 | ₩1,163 | ₩1,203 | ₩1,136 | ₩1,203 | +3.45% | 21.5만 |
|---|
| 2026.03.10 | ₩1,176 | ₩1,203 | ₩1,149 | ₩1,189 | +1.14% | 11.9만 |
|---|
| 2026.03.09 | ₩1,149 | ₩1,203 | ₩1,149 | ₩1,189 | +3.49% | 12.7만 |
|---|
| 2026.03.06 | ₩1,176 | ₩1,189 | ₩1,136 | ₩1,163 | -1.14% | 5.1만 |
|---|
| 2026.03.05 | ₩1,230 | ₩1,243 | ₩1,149 | ₩1,163 | -5.43% | 12.5만 |
|---|
| 2026.03.04 | ₩1,176 | ₩1,256 | ₩1,176 | ₩1,216 | +3.41% | 22.1만 |
|---|
| 2026.03.03 | ₩1,189 | ₩1,243 | ₩1,176 | ₩1,203 | +1.12% | 9.5만 |
|---|
| 2026.03.02 | ₩1,176 | ₩1,243 | ₩1,176 | ₩1,216 | +3.41% | 24.4만 |
|---|
| 2026.02.27 | ₩1,216 | ₩1,230 | ₩1,189 | ₩1,216 | 0.00% | 12.6만 |
|---|
| 2026.02.26 | ₩1,243 | ₩1,270 | ₩1,216 | ₩1,230 | -1.08% | 14.3만 |
|---|
| 2026.02.25 | ₩1,336 | ₩1,336 | ₩1,203 | ₩1,283 | -4.00% | 27.9만 |
|---|
| 2026.02.24 | ₩1,296 | ₩1,296 | ₩1,176 | ₩1,176 | -9.28% | 28.6만 |
|---|
| 2026.02.23 | ₩1,149 | ₩1,323 | ₩1,123 | ₩1,256 | +9.30% | 159.2만 |
|---|
| 2026.02.20 | ₩1,056 | ₩1,056 | ₩1,016 | ₩1,042 | -1.27% | 5.1만 |
|---|
| 2026.02.19 | ₩1,069 | ₩1,096 | ₩1,042 | ₩1,083 | +1.25% | 4만 |
|---|
| 2026.02.18 | ₩1,069 | ₩1,096 | ₩1,042 | ₩1,083 | +1.25% | 16.3만 |
|---|
| 2026.02.17 | ₩1,069 | ₩1,096 | ₩1,042 | ₩1,056 | -1.25% | 5.9만 |
|---|
| 2026.02.13 | ₩1,083 | ₩1,109 | ₩1,069 | ₩1,083 | 0.00% | 7.9만 |
|---|
| 2026.02.12 | ₩1,123 | ₩1,176 | ₩1,042 | ₩1,083 | -3.57% | 14.7만 |
|---|
| 2026.02.11 | ₩1,136 | ₩1,149 | ₩1,083 | ₩1,083 | -4.71% | 17.2만 |
|---|
| 2026.02.10 | ₩1,123 | ₩1,176 | ₩1,083 | ₩1,123 | 0.00% | 10.1만 |
|---|
| 2026.02.09 | ₩1,056 | ₩1,123 | ₩1,042 | ₩1,109 | +5.06% | 13.7만 |
|---|
| 2026.02.06 | ₩1,042 | ₩1,123 | ₩1,016 | ₩1,083 | +3.85% | 9.8만 |
|---|
| 2026.02.05 | ₩1,069 | ₩1,083 | ₩1,042 | ₩1,056 | -1.25% | 9.2만 |
|---|
| 2026.02.04 | ₩1,176 | ₩1,176 | ₩1,002 | ₩1,069 | -9.09% | 33.4만 |
|---|
| 2026.02.03 | ₩1,189 | ₩1,230 | ₩1,109 | ₩1,163 | -2.25% | 43.7만 |
|---|
| 2026.02.02 | ₩1,243 | ₩1,283 | ₩1,163 | ₩1,176 | -5.38% | 28.7만 |
|---|
| 2026.01.30 | ₩1,283 | ₩1,310 | ₩1,243 | ₩1,283 | 0.00% | 22.4만 |
|---|
| 2026.01.29 | ₩1,310 | ₩1,323 | ₩1,270 | ₩1,296 | -1.02% | 20.7만 |
|---|
| 2026.01.28 | ₩1,350 | ₩1,350 | ₩1,283 | ₩1,323 | -1.98% | 20.2만 |
|---|
| 2026.01.27 | ₩1,336 | ₩1,350 | ₩1,323 | ₩1,336 | 0.00% | 11.2만 |
|---|
| 2026.01.26 | ₩1,336 | ₩1,390 | ₩1,310 | ₩1,336 | 0.00% | 19.9만 |
|---|
| 2026.01.23 | ₩1,336 | ₩1,363 | ₩1,323 | ₩1,336 | 0.00% | 18만 |
|---|
| 2026.01.22 | ₩1,310 | ₩1,377 | ₩1,310 | ₩1,350 | +3.06% | 24.3만 |
|---|
| 2026.01.21 | ₩1,336 | ₩1,363 | ₩1,310 | ₩1,336 | 0.00% | 8.6만 |
|---|
| 2026.01.20 | ₩1,336 | ₩1,363 | ₩1,310 | ₩1,336 | 0.00% | 10.4만 |
|---|
| 2026.01.16 | ₩1,363 | ₩1,363 | ₩1,310 | ₩1,336 | -1.96% | 29.5만 |
|---|
| 2026.01.15 | ₩1,390 | ₩1,390 | ₩1,323 | ₩1,323 | -4.81% | 18.1만 |
|---|
| 2026.01.14 | ₩1,363 | ₩1,430 | ₩1,350 | ₩1,390 | +1.96% | 11.4만 |
|---|
| 2026.01.13 | ₩1,377 | ₩1,377 | ₩1,310 | ₩1,377 | 0.00% | 11.6만 |
|---|
| 2026.01.12 | ₩1,417 | ₩1,417 | ₩1,296 | ₩1,377 | -2.83% | 83.8만 |
|---|
| 2026.01.09 | ₩1,457 | ₩1,537 | ₩1,403 | ₩1,417 | -2.75% | 40만 |
|---|
| 2026.01.08 | ₩1,697 | ₩1,711 | ₩1,403 | ₩1,457 | -14.17% | 119.4만 |
|---|
| 2026.01.07 | ₩1,590 | ₩1,724 | ₩1,564 | ₩1,684 | +5.88% | 76.6만 |
|---|
| 2026.01.06 | ₩1,644 | ₩1,671 | ₩1,550 | ₩1,590 | -3.25% | 38.9만 |
|---|
| 2026.01.05 | ₩1,564 | ₩1,697 | ₩1,524 | ₩1,644 | +5.13% | 53.8만 |
|---|
| 2026.01.02 | ₩1,524 | ₩1,577 | ₩1,483 | ₩1,550 | +1.75% | 23.9만 |
|---|
| 2025.12.31 | ₩1,417 | ₩1,524 | ₩1,417 | ₩1,524 | +7.55% | 17.1만 |
|---|
| 2025.12.30 | ₩1,430 | ₩1,524 | ₩1,390 | ₩1,443 | +0.93% | 25.3만 |
|---|
| 2025.12.29 | ₩1,497 | ₩1,510 | ₩1,390 | ₩1,430 | -4.46% | 18.9만 |
|---|
| 2025.12.26 | ₩1,524 | ₩1,524 | ₩1,443 | ₩1,470 | -3.51% | 12.6만 |
|---|
| 2025.12.24 | ₩1,483 | ₩1,550 | ₩1,457 | ₩1,510 | +1.80% | 4.4만 |
|---|
| 2025.12.23 | ₩1,443 | ₩1,630 | ₩1,403 | ₩1,483 | +2.78% | 56만 |
|---|
| 2025.12.22 | ₩1,483 | ₩1,524 | ₩1,363 | ₩1,430 | -3.60% | 81.4만 |
|---|
| 2025.12.19 | ₩1,483 | ₩1,524 | ₩1,377 | ₩1,470 | -0.90% | 146.5만 |
|---|
| 2025.12.18 | ₩1,510 | ₩1,524 | ₩1,430 | ₩1,483 | -1.77% | 85.8만 |
|---|
| 2025.12.17 | ₩1,604 | ₩1,630 | ₩1,470 | ₩1,497 | -6.67% | 33.1만 |
|---|
| 2025.12.16 | ₩1,577 | ₩1,671 | ₩1,537 | ₩1,604 | +1.69% | 44.4만 |
|---|
| 2025.12.15 | ₩1,550 | ₩1,604 | ₩1,537 | ₩1,577 | +1.72% | 40.7만 |
|---|
| 2025.12.12 | ₩1,617 | ₩1,711 | ₩1,577 | ₩1,590 | -1.65% | 36.1만 |
|---|
| 2025.12.11 | ₩1,671 | ₩1,697 | ₩1,590 | ₩1,590 | -4.80% | 52.2만 |
|---|
| 2025.12.10 | ₩1,671 | ₩1,737 | ₩1,671 | ₩1,671 | 0.00% | 24.2만 |
|---|
| 2025.12.09 | ₩1,737 | ₩1,764 | ₩1,617 | ₩1,644 | -5.38% | 42.3만 |
|---|
| 2025.12.08 | ₩1,671 | ₩1,764 | ₩1,604 | ₩1,724 | +3.20% | 33.8만 |
|---|
| 2025.12.05 | ₩1,684 | ₩1,724 | ₩1,604 | ₩1,644 | -2.38% | 26.4만 |
|---|
| 2025.12.04 | ₩1,751 | ₩1,777 | ₩1,644 | ₩1,684 | -3.82% | 53.4만 |
|---|
| 2025.12.03 | ₩1,697 | ₩1,737 | ₩1,657 | ₩1,737 | +2.36% | 21.8만 |
|---|
| 2025.12.02 | ₩1,644 | ₩1,751 | ₩1,644 | ₩1,684 | +2.44% | 14만 |
|---|
| 2025.12.01 | ₩1,804 | ₩1,844 | ₩1,604 | ₩1,630 | -9.63% | 23.5만 |
|---|
| 2025.11.28 | ₩1,764 | ₩1,858 | ₩1,751 | ₩1,777 | +0.76% | 11.6만 |
|---|
| 2025.11.26 | ₩1,764 | ₩1,858 | ₩1,724 | ₩1,751 | -0.76% | 25.8만 |
|---|
| 2025.11.25 | ₩1,965 | ₩2,018 | ₩1,711 | ₩1,764 | -10.20% | 54.1만 |
|---|
| 2025.11.24 | ₩1,831 | ₩2,098 | ₩1,791 | ₩1,951 | +6.57% | 72만 |
|---|
| 2025.11.21 | ₩1,724 | ₩1,831 | ₩1,684 | ₩1,791 | +3.88% | 18.2만 |
|---|
| 2025.11.20 | ₩1,791 | ₩1,804 | ₩1,684 | ₩1,751 | -2.24% | 17.1만 |
|---|
| 2025.11.19 | ₩1,804 | ₩1,831 | ₩1,711 | ₩1,764 | -2.22% | 16.7만 |
|---|
| 2025.11.18 | ₩1,751 | ₩1,871 | ₩1,737 | ₩1,791 | +2.29% | 23.9만 |
|---|
| 2025.11.17 | ₩1,711 | ₩1,871 | ₩1,671 | ₩1,764 | +3.13% | 69.3만 |
|---|
| 2025.11.14 | ₩1,417 | ₩1,751 | ₩1,417 | ₩1,671 | +17.92% | 88.9만 |
|---|
| 2025.11.13 | ₩1,457 | ₩1,564 | ₩1,350 | ₩1,403 | -3.67% | 70.6만 |
|---|
| 2025.11.12 | ₩1,724 | ₩1,804 | ₩1,697 | ₩1,724 | 0.00% | 41.2만 |
|---|
| 2025.11.11 | ₩1,684 | ₩1,737 | ₩1,657 | ₩1,724 | +2.38% | 12.5만 |
|---|
| 2025.11.10 | ₩1,671 | ₩1,751 | ₩1,604 | ₩1,697 | +1.60% | 13.2만 |
|---|
| 2025.11.07 | ₩1,537 | ₩1,657 | ₩1,510 | ₩1,657 | +7.83% | 18만 |
|---|
| 2025.11.06 | ₩1,684 | ₩1,737 | ₩1,550 | ₩1,550 | -7.94% | 20.3만 |
|---|
| 2025.11.05 | ₩1,711 | ₩1,764 | ₩1,657 | ₩1,697 | -0.78% | 14만 |
|---|
| 2025.11.04 | ₩1,831 | ₩1,871 | ₩1,684 | ₩1,711 | -6.57% | 43만 |
|---|
| 2025.11.03 | ₩1,844 | ₩1,898 | ₩1,791 | ₩1,884 | +2.17% | 44.5만 |
|---|
| 2025.10.31 | ₩1,644 | ₩1,791 | ₩1,630 | ₩1,791 | +8.94% | 19.4만 |
|---|
| 2025.10.30 | ₩1,671 | ₩1,697 | ₩1,617 | ₩1,657 | -0.80% | 10.4만 |
|---|
| 2025.10.29 | ₩1,737 | ₩1,764 | ₩1,617 | ₩1,644 | -5.38% | 23.8만 |
|---|
| 2025.10.28 | ₩1,697 | ₩1,751 | ₩1,644 | ₩1,737 | +2.36% | 28.4만 |
|---|
| 2025.10.27 | ₩1,550 | ₩1,724 | ₩1,550 | ₩1,684 | +8.62% | 46.3만 |
|---|
| 2025.10.24 | ₩1,550 | ₩1,564 | ₩1,497 | ₩1,537 | -0.86% | 9.7만 |
|---|
| 2025.10.23 | ₩1,564 | ₩1,577 | ₩1,510 | ₩1,524 | -2.56% | 15.4만 |
|---|
| 2025.10.22 | ₩1,564 | ₩1,590 | ₩1,443 | ₩1,577 | +0.85% | 28.5만 |
|---|
| 2025.10.21 | ₩1,483 | ₩1,550 | ₩1,457 | ₩1,510 | +1.80% | 47.2만 |
|---|
| 2025.10.20 | ₩1,417 | ₩1,577 | ₩1,403 | ₩1,537 | +8.49% | 50.2만 |
|---|
| 2025.10.17 | ₩1,644 | ₩1,657 | ₩1,390 | ₩1,430 | -13.01% | 42.7만 |
|---|
| 2025.10.16 | ₩1,590 | ₩1,644 | ₩1,497 | ₩1,550 | -2.52% | 75.6만 |
|---|
| 2025.10.15 | ₩1,497 | ₩1,564 | ₩1,470 | ₩1,483 | -0.89% | 20.7만 |
|---|
| 2025.10.14 | ₩1,564 | ₩1,657 | ₩1,510 | ₩1,524 | -2.56% | 22.7만 |
|---|
| 2025.10.13 | ₩1,684 | ₩1,751 | ₩1,550 | ₩1,564 | -7.14% | 36만 |
|---|
| 2025.10.10 | ₩1,697 | ₩1,804 | ₩1,604 | ₩1,644 | -3.15% | 35.9만 |
|---|