시장 데이터를 불러오는 중
전체 종목
탱고 테라퓨틱스 과거 주가
Tango Therapeutics, Inc. - Common Stock · TNGX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tango Therapeutics, Inc. - Common Stock · TNGX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,284 | ₩32,321 | ₩30,070 | ₩31,906 | +5.35% | 309.9만 |
| 2026.10.08 | ₩28,904 | ₩30,392 | ₩28,114 | ₩30,244 | +4.64% | 507.4만 |
| 2026.10.07 | ₩28,998 | ₩30,097 | ₩28,650 | ₩29,253 | +0.88% | 339.3만 |
| 2026.10.06 | ₩31,035 | ₩31,035 | ₩28,623 | ₩29,346 | -5.44% | 435.1만 |
| 2026.10.05 | ₩31,209 | ₩31,571 | ₩29,815 | ₩30,928 | -0.90% | 194.4만 |
| 2026.10.02 | ₩33,621 | ₩33,621 | ₩30,941 | ₩31,142 | -7.37% | 525.4만 |
| 2026.10.01 | ₩33,366 | ₩34,077 | ₩32,093 | ₩32,763 | -1.81% | 291만 |
| 2026.09.30 | ₩33,018 | ₩34,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,919 |
| ₩33,434 |
| +1.26% |
| 366.1만 |
| 2026.09.29 | ₩32,589 | ₩33,232 | ₩31,062 | ₩32,723 | +0.41% | 299.2만 |
|---|
| 2026.09.28 | ₩33,393 | ₩33,393 | ₩31,758 | ₩32,562 | -2.49% | 241.3만 |
|---|
| 2026.09.25 | ₩33,434 | ₩34,003 | ₩32,268 | ₩33,393 | -0.12% | 325.5만 |
|---|
| 2026.09.24 | ₩32,147 | ₩33,266 | ₩31,490 | ₩33,005 | +2.67% | 229.1만 |
|---|
| 2026.09.23 | ₩34,037 | ₩34,733 | ₩32,241 | ₩32,763 | -3.74% | 495.7만 |
|---|
| 2026.09.22 | ₩29,923 | ₩34,506 | ₩29,817 | ₩34,211 | +14.33% | 696.9만 |
|---|
| 2026.09.21 | ₩29,346 | ₩30,472 | ₩28,990 | ₩29,923 | +1.96% | 255.5만 |
|---|
| 2026.09.18 | ₩31,263 | ₩31,551 | ₩29,105 | ₩29,145 | -6.77% | 624.3만 |
|---|
| 2026.09.17 | ₩31,879 | ₩33,005 | ₩31,370 | ₩31,477 | -1.26% | 172.2만 |
|---|
| 2026.09.16 | ₩32,388 | ₩32,683 | ₩30,820 | ₩31,289 | -3.39% | 283.6만 |
|---|
| 2026.09.15 | ₩32,897 | ₩32,897 | ₩31,611 | ₩32,013 | -2.69% | 179.1만 |
|---|
| 2026.09.14 | ₩32,134 | ₩33,487 | ₩31,410 | ₩32,884 | +2.34% | 201.1만 |
|---|
| 2026.09.11 | ₩31,785 | ₩32,998 | ₩31,068 | ₩31,866 | +0.25% | 227.9만 |
|---|
| 2026.09.10 | ₩31,035 | ₩32,562 | ₩31,035 | ₩31,316 | +0.91% | 343.7만 |
|---|
| 2026.09.09 | ₩30,807 | ₩34,197 | ₩30,325 | ₩32,160 | +4.39% | 466.5만 |
|---|
| 2026.09.08 | ₩30,150 | ₩30,928 | ₩29,829 | ₩30,418 | +0.89% | 242.5만 |
|---|
| 2026.09.04 | ₩30,124 | ₩30,740 | ₩29,869 | ₩30,177 | +0.18% | 145.7만 |
|---|
| 2026.09.03 | ₩30,150 | ₩30,532 | ₩29,655 | ₩30,499 | +1.16% | 134.4만 |
|---|
| 2026.09.02 | ₩30,311 | ₩30,984 | ₩28,991 | ₩29,909 | -1.33% | 191.6만 |
|---|
| 2026.09.01 | ₩30,284 | ₩30,901 | ₩29,574 | ₩29,949 | -1.11% | 154.4만 |
|---|
| 2026.08.31 | ₩31,196 | ₩31,490 | ₩30,298 | ₩30,606 | -1.89% | 185만 |
|---|
| 2026.08.28 | ₩33,407 | ₩33,614 | ₩31,189 | ₩31,276 | -6.38% | 199.9만 |
|---|
| 2026.08.27 | ₩34,023 | ₩35,980 | ₩33,822 | ₩33,876 | -0.43% | 203.7만 |
|---|
| 2026.08.26 | ₩33,031 | ₩36,181 | ₩32,509 | ₩34,130 | +3.33% | 317.4만 |
|---|
| 2026.08.25 | ₩33,554 | ₩34,318 | ₩32,629 | ₩33,192 | -1.08% | 228.3만 |
|---|
| 2026.08.24 | ₩31,624 | ₩33,072 | ₩30,700 | ₩32,844 | +3.86% | 208.9만 |
|---|
| 2026.08.21 | ₩32,093 | ₩32,643 | ₩31,464 | ₩32,000 | -0.29% | 248.9만 |
|---|
| 2026.08.20 | ₩34,184 | ₩34,398 | ₩31,015 | ₩31,504 | -7.84% | 206.5만 |
|---|
| 2026.08.19 | ₩35,095 | ₩35,296 | ₩33,514 | ₩33,769 | -3.78% | 182.4만 |
|---|
| 2026.08.18 | ₩33,501 | ₩34,774 | ₩33,460 | ₩34,090 | +1.76% | 227.8만 |
|---|
| 2026.08.17 | ₩34,358 | ₩34,745 | ₩33,655 | ₩33,889 | -1.37% | 222.9만 |
|---|
| 2026.08.14 | ₩33,782 | ₩34,439 | ₩33,170 | ₩34,305 | +1.55% | 143.9만 |
|---|
| 2026.08.13 | ₩34,640 | ₩34,774 | ₩34,010 | ₩34,372 | -0.77% | 216.9만 |
|---|
| 2026.08.12 | ₩34,948 | ₩35,966 | ₩34,171 | ₩34,278 | -1.92% | 243.4만 |
|---|
| 2026.08.11 | ₩36,248 | ₩36,892 | ₩35,042 | ₩35,296 | -2.62% | 226.1만 |
|---|
| 2026.08.10 | ₩36,047 | ₩37,634 | ₩35,779 | ₩37,078 | +2.86% | 255.1만 |
|---|
| 2026.08.07 | ₩38,472 | ₩39,175 | ₩35,839 | ₩36,274 | -5.71% | 323.1만 |
|---|
| 2026.08.06 | ₩37,896 | ₩40,335 | ₩37,896 | ₩38,861 | +2.55% | 131.8만 |
|---|
| 2026.08.05 | ₩39,423 | ₩40,536 | ₩37,521 | ₩38,579 | -2.14% | 186.1만 |
|---|
| 2026.08.04 | ₩37,172 | ₩39,437 | ₩36,904 | ₩39,343 | +5.84% | 187만 |
|---|
| 2026.08.03 | ₩35,953 | ₩37,232 | ₩34,760 | ₩36,462 | +1.42% | 198.1만 |
|---|
| 2026.07.31 | ₩36,877 | ₩37,451 | ₩35,269 | ₩36,422 | -1.24% | 168.8만 |
|---|
| 2026.07.30 | ₩35,323 | ₩37,038 | ₩34,975 | ₩36,944 | +4.59% | 143.6만 |
|---|
| 2026.07.29 | ₩35,939 | ₩36,187 | ₩34,050 | ₩34,640 | -3.62% | 220.9만 |
|---|
| 2026.07.28 | ₩35,752 | ₩36,100 | ₩33,943 | ₩35,712 | -0.11% | 656.7만 |
|---|
| 2026.07.27 | ₩35,926 | ₩37,641 | ₩35,524 | ₩35,805 | -0.34% | 219.9만 |
|---|
| 2026.07.24 | ₩36,851 | ₩37,072 | ₩35,176 | ₩35,685 | -3.16% | 246.2만 |
|---|
| 2026.07.23 | ₩36,918 | ₩37,588 | ₩36,502 | ₩36,784 | -0.36% | 135.7만 |
|---|
| 2026.07.22 | ₩37,775 | ₩38,445 | ₩37,413 | ₩37,655 | -0.32% | 124.4만 |
|---|
| 2026.07.21 | ₩36,998 | ₩39,182 | ₩36,998 | ₩38,887 | +5.11% | 196.1만 |
|---|
| 2026.07.20 | ₩38,184 | ₩39,316 | ₩36,851 | ₩36,904 | -3.35% | 125.7만 |
|---|
| 2026.07.17 | ₩36,985 | ₩39,812 | ₩36,368 | ₩38,271 | +3.48% | 229만 |
|---|
| 2026.07.16 | ₩39,531 | ₩40,187 | ₩36,355 | ₩37,038 | -6.31% | 374.5만 |
|---|
| 2026.07.15 | ₩39,892 | ₩40,944 | ₩39,531 | ₩40,536 | +1.61% | 227.9만 |
|---|
| 2026.07.14 | ₩39,102 | ₩39,812 | ₩38,124 | ₩39,732 | +1.61% | 193.1만 |
|---|
| 2026.07.13 | ₩40,944 | ₩41,226 | ₩37,856 | ₩38,003 | -7.18% | 250.5만 |
|---|
| 2026.07.10 | ₩40,897 | ₩42,184 | ₩38,740 | ₩41,621 | +1.77% | 337.3만 |
|---|
| 2026.07.09 | ₩41,072 | ₩41,916 | ₩40,026 | ₩40,897 | -0.42% | 274.7만 |
|---|
| 2026.07.08 | ₩40,174 | ₩43,108 | ₩40,107 | ₩41,058 | +2.20% | 397.5만 |
|---|
| 2026.07.07 | ₩40,670 | ₩41,286 | ₩39,115 | ₩40,361 | -0.76% | 279.6만 |
|---|
| 2026.07.06 | ₩39,021 | ₩40,616 | ₩38,874 | ₩40,120 | +2.82% | 214.2만 |
|---|
| 2026.07.02 | ₩38,861 | ₩40,958 | ₩38,325 | ₩39,477 | +1.59% | 230.8만 |
|---|
| 2026.07.01 | ₩41,058 | ₩41,923 | ₩38,459 | ₩38,499 | -6.23% | 436.1만 |
|---|
| 2026.06.30 | ₩43,470 | ₩44,931 | ₩41,655 | ₩41,889 | -3.64% | 476.1만 |
|---|
| 2026.06.29 | ₩42,144 | ₩43,819 | ₩41,581 | ₩43,631 | +3.53% | 586.3만 |
|---|
| 2026.06.26 | ₩42,170 | ₩42,331 | ₩40,135 | ₩42,170 | 0.00% | 1537.1만 |
|---|
| 2026.06.25 | ₩39,330 | ₩41,728 | ₩38,894 | ₩40,388 | +2.69% | 454.4만 |
|---|
| 2026.06.24 | ₩38,070 | ₩40,053 | ₩38,030 | ₩39,021 | +2.50% | 476.3만 |
|---|
| 2026.06.23 | ₩37,534 | ₩38,981 | ₩37,534 | ₩38,043 | +1.36% | 538.7만 |
|---|
| 2026.06.22 | ₩38,224 | ₩38,794 | ₩37,052 | ₩38,191 | -0.09% | 631.4만 |
|---|
| 2026.06.18 | ₩41,677 | ₩42,452 | ₩37,279 | ₩37,480 | -10.07% | 1209.6만 |
|---|
| 2026.06.17 | ₩43,035 | ₩46,083 | ₩42,237 | ₩43,269 | +0.54% | 281.9만 |
|---|
| 2026.06.16 | ₩44,006 | ₩44,408 | ₩42,787 | ₩43,095 | -2.07% | 309.6만 |
|---|
| 2026.06.15 | ₩41,983 | ₩44,221 | ₩41,208 | ₩44,087 | +5.01% | 322.5만 |
|---|
| 2026.06.12 | ₩39,598 | ₩42,479 | ₩39,498 | ₩41,460 | +4.70% | 996.1만 |
|---|
| 2026.06.11 | ₩38,606 | ₩40,201 | ₩37,608 | ₩39,959 | +3.51% | 644.6만 |
|---|
| 2026.06.10 | ₩42,412 | ₩42,429 | ₩38,083 | ₩38,432 | -9.38% | 985만 |
|---|
| 2026.06.09 | ₩43,189 | ₩43,939 | ₩39,410 | ₩42,291 | -2.08% | 714.9만 |
|---|
| 2026.06.08 | ₩40,207 | ₩43,551 | ₩34,948 | ₩41,447 | +3.08% | 2182.6만 |
|---|
| 2026.06.05 | ₩29,507 | ₩29,688 | ₩26,034 | ₩27,095 | -8.17% | 401.8만 |
|---|
| 2026.06.04 | ₩28,770 | ₩30,552 | ₩28,770 | ₩29,681 | +3.17% | 124.8만 |
|---|
| 2026.06.03 | ₩28,609 | ₩29,105 | ₩28,368 | ₩28,770 | +0.56% | 132.7만 |
|---|
| 2026.06.02 | ₩30,365 | ₩30,889 | ₩28,630 | ₩28,810 | -5.12% | 318.9만 |
|---|
| 2026.06.01 | ₩29,159 | ₩31,477 | ₩28,623 | ₩30,954 | +6.16% | 314.6만 |
|---|
| 2026.05.29 | ₩26,881 | ₩29,755 | ₩26,465 | ₩29,454 | +9.57% | 341.3만 |
|---|
| 2026.05.28 | ₩26,345 | ₩27,169 | ₩26,050 | ₩26,800 | +1.73% | 240.2만 |
|---|
| 2026.05.27 | ₩26,854 | ₩27,350 | ₩26,264 | ₩26,331 | -1.95% | 292.6만 |
|---|
| 2026.05.26 | ₩27,618 | ₩27,618 | ₩26,519 | ₩26,854 | -2.77% | 201.8만 |
|---|
| 2026.05.22 | ₩28,743 | ₩28,985 | ₩27,082 | ₩27,122 | -5.64% | 165.1만 |
|---|
| 2026.05.21 | ₩28,127 | ₩29,802 | ₩27,698 | ₩28,971 | +3.00% | 257.9만 |
|---|
| 2026.05.20 | ₩28,248 | ₩29,440 | ₩27,012 | ₩28,248 | 0.00% | 344.7만 |
|---|
| 2026.05.19 | ₩27,336 | ₩28,650 | ₩26,465 | ₩27,202 | -0.49% | 191.8만 |
|---|
| 2026.05.18 | ₩28,073 | ₩28,475 | ₩27,202 | ₩27,645 | -1.53% | 325.9만 |
|---|
| 2026.05.15 | ₩30,954 | ₩31,222 | ₩25,919 | ₩27,551 | -11.00% | 685.8만 |
|---|
| 2026.05.14 | ₩31,531 | ₩34,385 | ₩29,748 | ₩33,326 | +5.69% | 540.2만 |
|---|
| 2026.05.13 | ₩32,000 | ₩34,519 | ₩30,512 | ₩34,184 | +6.83% | 330.2만 |
|---|
| 2026.05.12 | ₩31,464 | ₩32,160 | ₩30,753 | ₩31,490 | +0.09% | 138.8만 |
|---|
| 2026.05.11 | ₩31,088 | ₩32,931 | ₩31,079 | ₩31,464 | +1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩31,772 | ₩32,040 | ₩30,707 | ₩30,847 | -2.91% | 151.1만 |
|---|
| 2026.05.07 | ₩32,294 | ₩32,294 | ₩30,713 | ₩31,464 | -2.57% | 697.3만 |
|---|
| 2026.05.06 | ₩32,093 | ₩32,562 | ₩30,820 | ₩31,651 | -1.38% | 147.6만 |
|---|
| 2026.05.05 | ₩30,673 | ₩32,495 | ₩29,963 | ₩32,428 | +5.72% | 222.4만 |
|---|
| 2026.05.04 | ₩28,221 | ₩31,196 | ₩28,073 | ₩30,432 | +7.83% | 232.3만 |
|---|
| 2026.05.01 | ₩28,810 | ₩29,789 | ₩27,819 | ₩28,114 | -2.42% | 301.7만 |
|---|
| 2026.04.30 | ₩29,480 | ₩30,204 | ₩27,893 | ₩28,971 | -1.73% | 378.4만 |
|---|
| 2026.04.29 | ₩33,434 | ₩33,581 | ₩29,373 | ₩29,561 | -11.58% | 387.1만 |
|---|
| 2026.04.28 | ₩34,626 | ₩35,417 | ₩32,482 | ₩33,688 | -2.71% | 286.5만 |
|---|
| 2026.04.27 | ₩35,263 | ₩36,341 | ₩34,559 | ₩35,283 | +0.06% | 271.3만 |
|---|
| 2026.04.24 | ₩34,854 | ₩34,908 | ₩33,434 | ₩34,532 | -0.92% | 515.8만 |
|---|
| 2026.04.23 | ₩35,685 | ₩36,556 | ₩33,822 | ₩34,666 | -2.85% | 289.6만 |
|---|
| 2026.04.22 | ₩37,521 | ₩37,842 | ₩35,604 | ₩36,100 | -3.79% | 315.7만 |
|---|
| 2026.04.21 | ₩35,524 | ₩38,070 | ₩34,720 | ₩37,212 | +4.75% | 303.4만 |
|---|
| 2026.04.20 | ₩35,993 | ₩36,395 | ₩34,894 | ₩35,363 | -1.75% | 151.6만 |
|---|
| 2026.04.17 | ₩33,916 | ₩35,926 | ₩33,393 | ₩35,698 | +5.25% | 280.8만 |
|---|
| 2026.04.16 | ₩33,554 | ₩34,841 | ₩32,844 | ₩33,554 | 0.00% | 242.9만 |
|---|
| 2026.04.15 | ₩32,080 | ₩34,050 | ₩31,892 | ₩33,943 | +5.81% | 439.9만 |
|---|
| 2026.04.14 | ₩29,279 | ₩32,268 | ₩28,918 | ₩32,241 | +10.11% | 353.9만 |
|---|
| 2026.04.13 | ₩28,140 | ₩29,413 | ₩26,921 | ₩28,891 | +2.67% | 407.1만 |
|---|
| 2026.04.10 | ₩27,953 | ₩28,154 | ₩26,378 | ₩26,733 | -4.36% | 173.1만 |
|---|
| 2026.04.09 | ₩26,867 | ₩28,154 | ₩26,566 | ₩27,738 | +3.24% | 290.8만 |
|---|
| 2026.04.08 | ₩27,135 | ₩27,524 | ₩26,291 | ₩26,881 | -0.94% | 245.3만 |
|---|
| 2026.04.07 | ₩27,109 | ₩27,109 | ₩25,782 | ₩26,532 | -2.13% | 195.6만 |
|---|
| 2026.04.06 | ₩28,891 | ₩29,266 | ₩27,162 | ₩27,189 | -5.89% | 203.6만 |
|---|
| 2026.04.02 | ₩28,489 | ₩29,748 | ₩27,629 | ₩28,985 | +1.74% | 292.5만 |
|---|
| 2026.04.01 | ₩28,140 | ₩29,092 | ₩27,886 | ₩28,435 | +1.05% | 256.1만 |
|---|
| 2026.03.31 | ₩26,479 | ₩28,111 | ₩26,130 | ₩28,033 | +5.87% | 299.7만 |
|---|
| 2026.03.30 | ₩26,345 | ₩26,532 | ₩25,474 | ₩25,742 | -2.29% | 231.9만 |
|---|
| 2026.03.27 | ₩26,733 | ₩27,350 | ₩25,367 | ₩25,809 | -3.46% | 183.6만 |
|---|
| 2026.03.26 | ₩27,604 | ₩28,127 | ₩26,372 | ₩26,613 | -3.59% | 274.6만 |
|---|
| 2026.03.25 | ₩26,264 | ₩29,239 | ₩26,264 | ₩27,980 | +6.53% | 436.6만 |
|---|
| 2026.03.24 | ₩25,125 | ₩26,465 | ₩24,804 | ₩26,104 | +3.89% | 300.2만 |
|---|
| 2026.03.23 | ₩25,514 | ₩26,673 | ₩25,367 | ₩25,407 | -0.42% | 355.1만 |
|---|
| 2026.03.20 | ₩25,621 | ₩26,539 | ₩25,192 | ₩26,023 | +1.57% | 761.7만 |
|---|
| 2026.03.19 | ₩25,032 | ₩26,197 | ₩24,737 | ₩25,889 | +3.43% | 317.4만 |
|---|
| 2026.03.18 | ₩24,918 | ₩25,367 | ₩24,576 | ₩25,032 | +0.46% | 254.2만 |
|---|
| 2026.03.17 | ₩23,772 | ₩25,420 | ₩23,477 | ₩25,032 | +5.30% | 349.9만 |
|---|
| 2026.03.16 | ₩23,223 | ₩24,790 | ₩23,115 | ₩23,960 | +3.17% | 286.1만 |
|---|
| 2026.03.13 | ₩23,115 | ₩23,558 | ₩22,472 | ₩23,182 | +0.29% | 421만 |
|---|
| 2026.03.12 | ₩22,419 | ₩23,129 | ₩22,110 | ₩22,981 | +2.51% | 283.2만 |
|---|
| 2026.03.11 | ₩21,869 | ₩23,182 | ₩21,829 | ₩22,767 | +4.11% | 345.5만 |
|---|
| 2026.03.10 | ₩21,963 | ₩22,593 | ₩21,588 | ₩22,110 | +0.67% | 208.1만 |
|---|
| 2026.03.09 | ₩22,713 | ₩22,713 | ₩21,655 | ₩22,043 | -2.95% | 353.5만 |
|---|
| 2026.03.06 | ₩22,419 | ₩23,625 | ₩21,440 | ₩22,713 | +1.32% | 809.8만 |
|---|
| 2026.03.05 | ₩16,348 | ₩22,740 | ₩15,812 | ₩22,553 | +37.95% | 1800.8만 |
|---|
| 2026.03.04 | ₩15,678 | ₩16,697 | ₩15,410 | ₩16,549 | +5.56% | 173만 |
|---|
| 2026.03.03 | ₩14,928 | ₩15,692 | ₩14,687 | ₩15,410 | +3.23% | 306.1만 |
|---|
| 2026.03.02 | ₩14,486 | ₩15,692 | ₩14,472 | ₩15,450 | +6.66% | 191.9만 |
|---|
| 2026.02.27 | ₩14,888 | ₩15,162 | ₩14,673 | ₩14,928 | +0.27% | 184.6만 |
|---|
| 2026.02.26 | ₩16,844 | ₩16,878 | ₩14,610 | ₩15,276 | -9.31% | 749.8만 |
|---|
| 2026.02.25 | ₩17,487 | ₩17,554 | ₩16,884 | ₩16,924 | -3.22% | 276.2만 |
|---|
| 2026.02.24 | ₩17,018 | ₩17,514 | ₩16,931 | ₩17,259 | +1.42% | 211.8만 |
|---|
| 2026.02.23 | ₩16,683 | ₩18,224 | ₩16,496 | ₩17,058 | +2.25% | 461만 |
|---|
| 2026.02.20 | ₩16,388 | ₩17,085 | ₩16,120 | ₩16,348 | -0.25% | 164.6만 |
|---|
| 2026.02.19 | ₩16,697 | ₩17,005 | ₩16,375 | ₩16,549 | -0.88% | 157.5만 |
|---|
| 2026.02.18 | ₩17,206 | ₩17,661 | ₩16,455 | ₩16,630 | -3.35% | 262.5만 |
|---|
| 2026.02.17 | ₩17,152 | ₩17,440 | ₩16,764 | ₩17,152 | 0.00% | 170.9만 |
|---|
| 2026.02.13 | ₩17,139 | ₩18,063 | ₩17,099 | ₩17,286 | +0.86% | 236.2만 |
|---|
| 2026.02.12 | ₩17,259 | ₩17,554 | ₩16,415 | ₩16,978 | -1.63% | 477.5만 |
|---|
| 2026.02.11 | ₩16,831 | ₩17,105 | ₩16,241 | ₩16,898 | +0.40% | 270.1만 |
|---|
| 2026.02.10 | ₩17,420 | ₩17,487 | ₩16,878 | ₩17,005 | -2.38% | 222.8만 |
|---|
| 2026.02.09 | ₩16,844 | ₩17,487 | ₩16,308 | ₩17,273 | +2.55% | 288만 |
|---|
| 2026.02.06 | ₩16,710 | ₩17,661 | ₩16,482 | ₩16,764 | +0.32% | 250.9만 |
|---|
| 2026.02.05 | ₩16,388 | ₩17,018 | ₩15,819 | ₩16,013 | -2.29% | 233.8만 |
|---|
| 2026.02.04 | ₩16,589 | ₩16,777 | ₩15,665 | ₩16,509 | -0.48% | 221.5만 |
|---|
| 2026.02.03 | ₩16,000 | ₩17,367 | ₩15,866 | ₩16,817 | +5.11% | 546.2만 |
|---|
| 2026.02.02 | ₩15,571 | ₩16,388 | ₩15,571 | ₩16,000 | +2.75% | 192.4만 |
|---|
| 2026.01.30 | ₩15,692 | ₩15,812 | ₩14,955 | ₩15,558 | -0.85% | 143.6만 |
|---|
| 2026.01.29 | ₩14,968 | ₩15,698 | ₩14,740 | ₩15,638 | +4.48% | 136만 |
|---|
| 2026.01.28 | ₩16,107 | ₩16,402 | ₩14,807 | ₩14,981 | -6.99% | 167.4만 |
|---|
| 2026.01.27 | ₩15,638 | ₩16,482 | ₩15,517 | ₩15,879 | +1.54% | 276.7만 |
|---|
| 2026.01.26 | ₩15,450 | ₩15,759 | ₩15,290 | ₩15,651 | +1.30% | 129.1만 |
|---|
| 2026.01.23 | ₩16,375 | ₩16,790 | ₩15,678 | ₩15,692 | -4.17% | 157만 |
|---|
| 2026.01.22 | ₩16,804 | ₩17,105 | ₩16,469 | ₩16,549 | -1.52% | 290.4만 |
|---|
| 2026.01.21 | ₩16,750 | ₩17,018 | ₩16,321 | ₩16,764 | +0.08% | 460.9만 |
|---|
| 2026.01.20 | ₩16,817 | ₩18,037 | ₩16,455 | ₩16,764 | -0.32% | 418.9만 |
|---|
| 2026.01.16 | ₩15,383 | ₩17,661 | ₩15,182 | ₩17,434 | +13.33% | 599.5만 |
|---|
| 2026.01.15 | ₩16,536 | ₩16,911 | ₩15,531 | ₩15,665 | -5.27% | 355.6만 |
|---|
| 2026.01.14 | ₩13,963 | ₩16,777 | ₩13,936 | ₩16,603 | +18.91% | 510.4만 |
|---|
| 2026.01.13 | ₩14,191 | ₩14,392 | ₩13,387 | ₩13,990 | -1.42% | 204.5만 |
|---|
| 2026.01.12 | ₩15,450 | ₩15,611 | ₩13,896 | ₩14,285 | -7.55% | 218.8만 |
|---|
| 2026.01.09 | ₩15,142 | ₩15,879 | ₩14,646 | ₩15,745 | +3.98% | 549.5만 |
|---|
| 2026.01.08 | ₩14,754 | ₩15,759 | ₩14,110 | ₩14,814 | +0.41% | 480만 |
|---|
| 2026.01.07 | ₩13,119 | ₩16,228 | ₩12,958 | ₩15,799 | +20.43% | 777.4만 |
|---|
| 2026.01.06 | ₩11,913 | ₩12,985 | ₩11,913 | ₩12,958 | +8.77% | 177.7만 |
|---|
| 2026.01.05 | ₩12,060 | ₩12,208 | ₩11,605 | ₩11,940 | -1.00% | 203.2만 |
|---|
| 2026.01.02 | ₩11,859 | ₩12,275 | ₩11,698 | ₩11,966 | +0.90% | 116만 |
|---|
| 2025.12.31 | ₩11,524 | ₩11,960 | ₩11,457 | ₩11,873 | +3.02% | 286.2만 |
|---|
| 2025.12.30 | ₩11,672 | ₩12,060 | ₩11,323 | ₩11,564 | -0.92% | 489.8만 |
|---|
| 2025.12.29 | ₩11,551 | ₩11,993 | ₩11,337 | ₩11,725 | +1.51% | 229.5만 |
|---|
| 2025.12.26 | ₩11,645 | ₩11,752 | ₩11,404 | ₩11,618 | -0.23% | 158.9만 |
|---|
| 2025.12.24 | ₩11,162 | ₩11,819 | ₩11,122 | ₩11,658 | +4.44% | 95.1만 |
|---|
| 2025.12.23 | ₩11,497 | ₩11,792 | ₩11,404 | ₩11,430 | -0.58% | 102.4만 |
|---|
| 2025.12.22 | ₩11,739 | ₩12,033 | ₩11,323 | ₩11,551 | -1.60% | 142.4만 |
|---|
| 2025.12.19 | ₩11,323 | ₩11,859 | ₩11,310 | ₩11,417 | +0.83% | 1106.8만 |
|---|
| 2025.12.18 | ₩11,886 | ₩12,060 | ₩11,276 | ₩11,337 | -4.62% | 193.8만 |
|---|
| 2025.12.17 | ₩12,033 | ₩12,355 | ₩11,524 | ₩11,765 | -2.23% | 252.8만 |
|---|
| 2025.12.16 | ₩12,060 | ₩12,636 | ₩11,819 | ₩12,007 | -0.44% | 226.7만 |
|---|
| 2025.12.15 | ₩12,757 | ₩13,507 | ₩12,141 | ₩12,221 | -4.20% | 319.3만 |
|---|
| 2025.12.12 | ₩12,194 | ₩12,811 | ₩12,114 | ₩12,529 | +2.75% | 268.9만 |
|---|
| 2025.12.11 | ₩12,288 | ₩12,596 | ₩11,913 | ₩12,194 | -0.76% | 170.9만 |
|---|
| 2025.12.10 | ₩12,221 | ₩12,516 | ₩12,060 | ₩12,288 | +0.55% | 144.9만 |
|---|
| 2025.12.09 | ₩12,757 | ₩13,065 | ₩11,899 | ₩12,221 | -4.20% | 191.8만 |
|---|
| 2025.12.08 | ₩13,119 | ₩13,306 | ₩12,663 | ₩12,864 | -1.94% | 161.2만 |
|---|
| 2025.12.05 | ₩13,213 | ₩13,387 | ₩12,797 | ₩12,904 | -2.33% | 169만 |
|---|
| 2025.12.04 | ₩12,730 | ₩13,695 | ₩12,677 | ₩13,266 | +4.21% | 278만 |
|---|
| 2025.12.03 | ₩13,534 | ₩13,595 | ₩12,797 | ₩12,824 | -5.25% | 222.3만 |
|---|
| 2025.12.02 | ₩13,869 | ₩14,003 | ₩13,186 | ₩13,507 | -2.61% | 179.5만 |
|---|
| 2025.12.01 | ₩14,325 | ₩14,807 | ₩13,628 | ₩13,963 | -2.53% | 201.9만 |
|---|
| 2025.11.28 | ₩14,646 | ₩14,700 | ₩14,177 | ₩14,620 | -0.18% | 120.4만 |
|---|
| 2025.11.26 | ₩14,164 | ₩14,633 | ₩13,990 | ₩14,419 | +1.80% | 206.1만 |
|---|
| 2025.11.25 | ₩13,266 | ₩14,405 | ₩13,266 | ₩14,164 | +6.77% | 248.4만 |
|---|
| 2025.11.24 | ₩13,735 | ₩15,008 | ₩13,601 | ₩13,842 | +0.78% | 764.3만 |
|---|
| 2025.11.21 | ₩11,551 | ₩13,494 | ₩11,430 | ₩13,440 | +16.36% | 456만 |
|---|
| 2025.11.20 | ₩11,390 | ₩12,154 | ₩11,390 | ₩11,926 | +4.71% | 340.5만 |
|---|
| 2025.11.19 | ₩10,720 | ₩11,417 | ₩10,492 | ₩11,102 | +3.56% | 534.4만 |
|---|
| 2025.11.18 | ₩10,412 | ₩10,854 | ₩10,305 | ₩10,720 | +2.96% | 172.2만 |
|---|
| 2025.11.17 | ₩10,881 | ₩11,182 | ₩10,479 | ₩10,693 | -1.72% | 202.3만 |
|---|
| 2025.11.14 | ₩10,251 | ₩11,189 | ₩10,184 | ₩10,948 | +6.80% | 300만 |
|---|
| 2025.11.13 | ₩10,171 | ₩10,626 | ₩10,037 | ₩10,345 | +1.71% | 248.5만 |
|---|
| 2025.11.12 | ₩11,323 | ₩11,712 | ₩10,184 | ₩10,278 | -9.23% | 417.1만 |
|---|
| 2025.11.11 | ₩10,613 | ₩11,524 | ₩10,385 | ₩11,229 | +5.81% | 339.2만 |
|---|
| 2025.11.10 | ₩10,801 | ₩10,894 | ₩10,338 | ₩10,626 | -1.61% | 280.8만 |
|---|
| 2025.11.07 | ₩10,586 | ₩10,894 | ₩9,876 | ₩10,546 | -0.38% | 234.6만 |
|---|
| 2025.11.06 | ₩10,090 | ₩10,881 | ₩9,930 | ₩10,734 | +6.37% | 401.8만 |
|---|
| 2025.11.05 | ₩10,801 | ₩10,935 | ₩9,956 | ₩10,064 | -6.82% | 305.4만 |
|---|
| 2025.11.04 | ₩10,573 | ₩10,948 | ₩9,956 | ₩10,734 | +1.52% | 253만 |
|---|
| 2025.11.03 | ₩10,667 | ₩10,908 | ₩10,372 | ₩10,734 | +0.63% | 237.2만 |
|---|
| 2025.10.31 | ₩10,680 | ₩11,189 | ₩10,492 | ₩10,868 | +1.76% | 258.6만 |
|---|
| 2025.10.30 | ₩10,492 | ₩10,955 | ₩10,349 | ₩10,680 | +1.79% | 207.7만 |
|---|
| 2025.10.29 | ₩10,425 | ₩11,055 | ₩10,144 | ₩10,492 | +0.64% | 546.7만 |
|---|
| 2025.10.28 | ₩10,224 | ₩10,814 | ₩10,157 | ₩10,439 | +2.10% | 235.9만 |
|---|
| 2025.10.27 | ₩10,023 | ₩10,439 | ₩9,541 | ₩10,412 | +3.88% | 390만 |
|---|
| 2025.10.24 | ₩10,506 | ₩10,881 | ₩10,023 | ₩10,043 | -4.40% | 631만 |
|---|
| 2025.10.23 | ₩12,449 | ₩12,583 | ₩8,965 | ₩10,090 | -18.95% | 3377.5만 |
|---|
| 2025.10.22 | ₩12,033 | ₩12,234 | ₩11,203 | ₩11,605 | -3.56% | 158.4만 |
|---|
| 2025.10.21 | ₩12,288 | ₩12,431 | ₩12,020 | ₩12,047 | -1.96% | 128.5만 |
|---|
| 2025.10.20 | ₩12,462 | ₩12,476 | ₩12,027 | ₩12,261 | -1.61% | 144.4만 |
|---|
| 2025.10.17 | ₩12,234 | ₩12,375 | ₩11,859 | ₩12,100 | -1.10% | 141.6만 |
|---|
| 2025.10.16 | ₩12,891 | ₩12,998 | ₩12,187 | ₩12,288 | -4.68% | 200.8만 |
|---|
| 2025.10.15 | ₩11,712 | ₩12,793 | ₩11,705 | ₩12,757 | +8.92% | 266.3만 |
|---|
| 2025.10.14 | ₩11,216 | ₩12,208 | ₩10,894 | ₩11,658 | +3.94% | 228.4만 |
|---|
| 2025.10.13 | ₩9,715 | ₩11,511 | ₩9,715 | ₩11,350 | +16.83% | 342.8만 |
|---|
| 2025.10.10 | ₩9,930 | ₩10,251 | ₩9,541 | ₩9,568 | -3.64% | 256만 |
|---|