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 | ₩30,204 | ₩32,235 | ₩29,990 | ₩31,821 | +5.35% | 309.9만 |
| 2026.10.08 | ₩28,827 | ₩30,310 | ₩28,039 | ₩30,163 | +4.64% | 507.4만 |
| 2026.10.07 | ₩28,921 | ₩30,016 | ₩28,573 | ₩29,174 | +0.88% | 339.3만 |
| 2026.10.06 | ₩30,952 | ₩30,952 | ₩28,546 | ₩29,268 | -5.44% | 435.1만 |
| 2026.10.05 | ₩31,126 | ₩31,487 | ₩29,736 | ₩30,845 | -0.90% | 194.4만 |
| 2026.10.02 | ₩33,531 | ₩33,531 | ₩30,858 | ₩31,059 | -7.37% | 525.4만 |
| 2026.10.01 | ₩33,277 | ₩33,986 | ₩32,008 | ₩32,676 | -1.81% | 291만 |
| 2026.09.30 | ₩32,930 | ₩33,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,344 |
| +1.26% |
| 366.1만 |
| 2026.09.29 | ₩32,502 | ₩33,144 | ₩30,979 | ₩32,636 | +0.41% | 299.2만 |
|---|
| 2026.09.28 | ₩33,304 | ₩33,304 | ₩31,674 | ₩32,475 | -2.49% | 241.3만 |
|---|
| 2026.09.25 | ₩33,344 | ₩33,912 | ₩32,181 | ₩33,304 | -0.12% | 325.5만 |
|---|
| 2026.09.24 | ₩32,061 | ₩33,177 | ₩31,406 | ₩32,917 | +2.67% | 229.1만 |
|---|
| 2026.09.23 | ₩33,946 | ₩34,641 | ₩32,155 | ₩32,676 | -3.74% | 495.7만 |
|---|
| 2026.09.22 | ₩29,843 | ₩34,413 | ₩29,737 | ₩34,119 | +14.33% | 696.9만 |
|---|
| 2026.09.21 | ₩29,268 | ₩30,391 | ₩28,913 | ₩29,843 | +1.96% | 255.5만 |
|---|
| 2026.09.18 | ₩31,179 | ₩31,466 | ₩29,027 | ₩29,068 | -6.77% | 624.3만 |
|---|
| 2026.09.17 | ₩31,794 | ₩32,917 | ₩31,286 | ₩31,393 | -1.26% | 172.2만 |
|---|
| 2026.09.16 | ₩32,302 | ₩32,596 | ₩30,738 | ₩31,206 | -3.39% | 283.6만 |
|---|
| 2026.09.15 | ₩32,810 | ₩32,810 | ₩31,527 | ₩31,928 | -2.69% | 179.1만 |
|---|
| 2026.09.14 | ₩32,048 | ₩33,398 | ₩31,326 | ₩32,796 | +2.34% | 201.1만 |
|---|
| 2026.09.11 | ₩31,700 | ₩32,910 | ₩30,985 | ₩31,781 | +0.25% | 227.9만 |
|---|
| 2026.09.10 | ₩30,952 | ₩32,475 | ₩30,952 | ₩31,233 | +0.91% | 343.7만 |
|---|
| 2026.09.09 | ₩30,725 | ₩34,106 | ₩30,244 | ₩32,075 | +4.39% | 466.5만 |
|---|
| 2026.09.08 | ₩30,070 | ₩30,845 | ₩29,749 | ₩30,337 | +0.89% | 242.5만 |
|---|
| 2026.09.04 | ₩30,043 | ₩30,658 | ₩29,789 | ₩30,097 | +0.18% | 145.7만 |
|---|
| 2026.09.03 | ₩30,070 | ₩30,451 | ₩29,575 | ₩30,417 | +1.16% | 134.4만 |
|---|
| 2026.09.02 | ₩30,230 | ₩30,901 | ₩28,914 | ₩29,829 | -1.33% | 191.6만 |
|---|
| 2026.09.01 | ₩30,204 | ₩30,818 | ₩29,495 | ₩29,869 | -1.11% | 154.4만 |
|---|
| 2026.08.31 | ₩31,112 | ₩31,406 | ₩30,217 | ₩30,524 | -1.89% | 185만 |
|---|
| 2026.08.28 | ₩33,317 | ₩33,525 | ₩31,106 | ₩31,193 | -6.38% | 199.9만 |
|---|
| 2026.08.27 | ₩33,932 | ₩35,883 | ₩33,732 | ₩33,785 | -0.43% | 203.7만 |
|---|
| 2026.08.26 | ₩32,943 | ₩36,084 | ₩32,422 | ₩34,039 | +3.33% | 317.4만 |
|---|
| 2026.08.25 | ₩33,464 | ₩34,226 | ₩32,542 | ₩33,104 | -1.08% | 228.3만 |
|---|
| 2026.08.24 | ₩31,540 | ₩32,983 | ₩30,618 | ₩32,756 | +3.86% | 208.9만 |
|---|
| 2026.08.21 | ₩32,008 | ₩32,556 | ₩31,380 | ₩31,914 | -0.29% | 248.9만 |
|---|
| 2026.08.20 | ₩34,093 | ₩34,306 | ₩30,932 | ₩31,420 | -7.84% | 206.5만 |
|---|
| 2026.08.19 | ₩35,001 | ₩35,202 | ₩33,424 | ₩33,678 | -3.78% | 182.4만 |
|---|
| 2026.08.18 | ₩33,411 | ₩34,681 | ₩33,371 | ₩33,999 | +1.76% | 227.8만 |
|---|
| 2026.08.17 | ₩34,266 | ₩34,653 | ₩33,565 | ₩33,799 | -1.37% | 222.9만 |
|---|
| 2026.08.14 | ₩33,692 | ₩34,347 | ₩33,081 | ₩34,213 | +1.55% | 143.9만 |
|---|
| 2026.08.13 | ₩34,547 | ₩34,681 | ₩33,919 | ₩34,280 | -0.77% | 216.9만 |
|---|
| 2026.08.12 | ₩34,854 | ₩35,870 | ₩34,079 | ₩34,186 | -1.92% | 243.4만 |
|---|
| 2026.08.11 | ₩36,151 | ₩36,794 | ₩34,948 | ₩35,202 | -2.62% | 226.1만 |
|---|
| 2026.08.10 | ₩35,950 | ₩37,534 | ₩35,683 | ₩36,979 | +2.86% | 255.1만 |
|---|
| 2026.08.07 | ₩38,369 | ₩39,071 | ₩35,743 | ₩36,177 | -5.71% | 323.1만 |
|---|
| 2026.08.06 | ₩37,795 | ₩40,227 | ₩37,795 | ₩38,757 | +2.55% | 131.8만 |
|---|
| 2026.08.05 | ₩39,318 | ₩40,427 | ₩37,420 | ₩38,476 | -2.14% | 186.1만 |
|---|
| 2026.08.04 | ₩37,073 | ₩39,331 | ₩36,806 | ₩39,238 | +5.84% | 187만 |
|---|
| 2026.08.03 | ₩35,857 | ₩37,133 | ₩34,667 | ₩36,365 | +1.42% | 198.1만 |
|---|
| 2026.07.31 | ₩36,779 | ₩37,351 | ₩35,175 | ₩36,324 | -1.24% | 168.8만 |
|---|
| 2026.07.30 | ₩35,229 | ₩36,939 | ₩34,881 | ₩36,846 | +4.59% | 143.6만 |
|---|
| 2026.07.29 | ₩35,843 | ₩36,091 | ₩33,959 | ₩34,547 | -3.62% | 220.9만 |
|---|
| 2026.07.28 | ₩35,656 | ₩36,004 | ₩33,852 | ₩35,616 | -0.11% | 656.7만 |
|---|
| 2026.07.27 | ₩35,830 | ₩37,541 | ₩35,429 | ₩35,710 | -0.34% | 219.9만 |
|---|
| 2026.07.24 | ₩36,752 | ₩36,973 | ₩35,082 | ₩35,589 | -3.16% | 246.2만 |
|---|
| 2026.07.23 | ₩36,819 | ₩37,487 | ₩36,405 | ₩36,685 | -0.36% | 135.7만 |
|---|
| 2026.07.22 | ₩37,674 | ₩38,342 | ₩37,313 | ₩37,554 | -0.32% | 124.4만 |
|---|
| 2026.07.21 | ₩36,899 | ₩39,078 | ₩36,899 | ₩38,783 | +5.11% | 196.1만 |
|---|
| 2026.07.20 | ₩38,082 | ₩39,211 | ₩36,752 | ₩36,806 | -3.35% | 125.7만 |
|---|
| 2026.07.17 | ₩36,886 | ₩39,706 | ₩36,271 | ₩38,169 | +3.48% | 229만 |
|---|
| 2026.07.16 | ₩39,425 | ₩40,080 | ₩36,258 | ₩36,939 | -6.31% | 374.5만 |
|---|
| 2026.07.15 | ₩39,786 | ₩40,835 | ₩39,425 | ₩40,427 | +1.61% | 227.9만 |
|---|
| 2026.07.14 | ₩38,997 | ₩39,706 | ₩38,022 | ₩39,625 | +1.61% | 193.1만 |
|---|
| 2026.07.13 | ₩40,835 | ₩41,116 | ₩37,754 | ₩37,901 | -7.18% | 250.5만 |
|---|
| 2026.07.10 | ₩40,788 | ₩42,071 | ₩38,636 | ₩41,510 | +1.77% | 337.3만 |
|---|
| 2026.07.09 | ₩40,962 | ₩41,804 | ₩39,919 | ₩40,788 | -0.42% | 274.7만 |
|---|
| 2026.07.08 | ₩40,066 | ₩42,993 | ₩40,000 | ₩40,949 | +2.20% | 397.5만 |
|---|
| 2026.07.07 | ₩40,561 | ₩41,176 | ₩39,011 | ₩40,254 | -0.76% | 279.6만 |
|---|
| 2026.07.06 | ₩38,917 | ₩40,507 | ₩38,770 | ₩40,013 | +2.82% | 214.2만 |
|---|
| 2026.07.02 | ₩38,757 | ₩40,848 | ₩38,222 | ₩39,372 | +1.59% | 230.8만 |
|---|
| 2026.07.01 | ₩40,949 | ₩41,811 | ₩38,356 | ₩38,396 | -6.23% | 436.1만 |
|---|
| 2026.06.30 | ₩43,354 | ₩44,811 | ₩41,543 | ₩41,777 | -3.64% | 476.1만 |
|---|
| 2026.06.29 | ₩42,031 | ₩43,702 | ₩41,470 | ₩43,514 | +3.53% | 586.3만 |
|---|
| 2026.06.26 | ₩42,058 | ₩42,218 | ₩40,028 | ₩42,058 | 0.00% | 1537.1만 |
|---|
| 2026.06.25 | ₩39,225 | ₩41,617 | ₩38,790 | ₩40,280 | +2.69% | 454.4만 |
|---|
| 2026.06.24 | ₩37,968 | ₩39,946 | ₩37,928 | ₩38,917 | +2.50% | 476.3만 |
|---|
| 2026.06.23 | ₩37,434 | ₩38,877 | ₩37,434 | ₩37,942 | +1.36% | 538.7만 |
|---|
| 2026.06.22 | ₩38,122 | ₩38,690 | ₩36,953 | ₩38,089 | -0.09% | 631.4만 |
|---|
| 2026.06.18 | ₩41,566 | ₩42,338 | ₩37,180 | ₩37,380 | -10.07% | 1209.6만 |
|---|
| 2026.06.17 | ₩42,920 | ₩45,960 | ₩42,125 | ₩43,154 | +0.54% | 281.9만 |
|---|
| 2026.06.16 | ₩43,889 | ₩44,290 | ₩42,673 | ₩42,980 | -2.07% | 309.6만 |
|---|
| 2026.06.15 | ₩41,871 | ₩44,103 | ₩41,098 | ₩43,969 | +5.01% | 322.5만 |
|---|
| 2026.06.12 | ₩39,492 | ₩42,365 | ₩39,393 | ₩41,349 | +4.70% | 996.1만 |
|---|
| 2026.06.11 | ₩38,503 | ₩40,093 | ₩37,507 | ₩39,853 | +3.51% | 644.6만 |
|---|
| 2026.06.10 | ₩42,298 | ₩42,316 | ₩37,982 | ₩38,329 | -9.38% | 985만 |
|---|
| 2026.06.09 | ₩43,073 | ₩43,822 | ₩39,305 | ₩42,178 | -2.08% | 714.9만 |
|---|
| 2026.06.08 | ₩40,100 | ₩43,434 | ₩34,854 | ₩41,336 | +3.08% | 2182.6만 |
|---|
| 2026.06.05 | ₩29,428 | ₩29,609 | ₩25,964 | ₩27,023 | -8.17% | 401.8만 |
|---|
| 2026.06.04 | ₩28,693 | ₩30,471 | ₩28,693 | ₩29,602 | +3.17% | 124.8만 |
|---|
| 2026.06.03 | ₩28,533 | ₩29,027 | ₩28,292 | ₩28,693 | +0.56% | 132.7만 |
|---|
| 2026.06.02 | ₩30,284 | ₩30,806 | ₩28,553 | ₩28,733 | -5.12% | 318.9만 |
|---|
| 2026.06.01 | ₩29,081 | ₩31,393 | ₩28,546 | ₩30,872 | +6.16% | 314.6만 |
|---|
| 2026.05.29 | ₩26,809 | ₩29,676 | ₩26,395 | ₩29,375 | +9.57% | 341.3만 |
|---|
| 2026.05.28 | ₩26,274 | ₩27,096 | ₩25,980 | ₩26,729 | +1.73% | 240.2만 |
|---|
| 2026.05.27 | ₩26,782 | ₩27,277 | ₩26,194 | ₩26,261 | -1.95% | 292.6만 |
|---|
| 2026.05.26 | ₩27,544 | ₩27,544 | ₩26,448 | ₩26,782 | -2.77% | 201.8만 |
|---|
| 2026.05.22 | ₩28,667 | ₩28,907 | ₩27,009 | ₩27,050 | -5.64% | 165.1만 |
|---|
| 2026.05.21 | ₩28,052 | ₩29,722 | ₩27,624 | ₩28,894 | +3.00% | 257.9만 |
|---|
| 2026.05.20 | ₩28,172 | ₩29,362 | ₩26,940 | ₩28,172 | 0.00% | 344.7만 |
|---|
| 2026.05.19 | ₩27,263 | ₩28,573 | ₩26,395 | ₩27,130 | -0.49% | 191.8만 |
|---|
| 2026.05.18 | ₩27,998 | ₩28,399 | ₩27,130 | ₩27,571 | -1.53% | 325.9만 |
|---|
| 2026.05.15 | ₩30,872 | ₩31,139 | ₩25,849 | ₩27,477 | -11.00% | 685.8만 |
|---|
| 2026.05.14 | ₩31,446 | ₩34,293 | ₩29,669 | ₩33,237 | +5.69% | 540.2만 |
|---|
| 2026.05.13 | ₩31,914 | ₩34,427 | ₩30,431 | ₩34,093 | +6.83% | 330.2만 |
|---|
| 2026.05.12 | ₩31,380 | ₩32,075 | ₩30,671 | ₩31,406 | +0.09% | 138.8만 |
|---|
| 2026.05.11 | ₩31,005 | ₩32,843 | ₩30,996 | ₩31,380 | +1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩31,687 | ₩31,954 | ₩30,625 | ₩30,765 | -2.91% | 151.1만 |
|---|
| 2026.05.07 | ₩32,208 | ₩32,208 | ₩30,631 | ₩31,380 | -2.57% | 697.3만 |
|---|
| 2026.05.06 | ₩32,008 | ₩32,475 | ₩30,738 | ₩31,567 | -1.38% | 147.6만 |
|---|
| 2026.05.05 | ₩30,591 | ₩32,409 | ₩29,883 | ₩32,342 | +5.72% | 222.4만 |
|---|
| 2026.05.04 | ₩28,145 | ₩31,112 | ₩27,998 | ₩30,351 | +7.83% | 232.3만 |
|---|
| 2026.05.01 | ₩28,733 | ₩29,709 | ₩27,744 | ₩28,039 | -2.42% | 301.7만 |
|---|
| 2026.04.30 | ₩29,402 | ₩30,123 | ₩27,818 | ₩28,894 | -1.73% | 378.4만 |
|---|
| 2026.04.29 | ₩33,344 | ₩33,491 | ₩29,295 | ₩29,482 | -11.58% | 387.1만 |
|---|
| 2026.04.28 | ₩34,534 | ₩35,322 | ₩32,395 | ₩33,598 | -2.71% | 286.5만 |
|---|
| 2026.04.27 | ₩35,168 | ₩36,244 | ₩34,467 | ₩35,188 | +0.06% | 271.3만 |
|---|
| 2026.04.24 | ₩34,761 | ₩34,814 | ₩33,344 | ₩34,440 | -0.92% | 515.8만 |
|---|
| 2026.04.23 | ₩35,589 | ₩36,458 | ₩33,732 | ₩34,574 | -2.85% | 289.6만 |
|---|
| 2026.04.22 | ₩37,420 | ₩37,741 | ₩35,509 | ₩36,004 | -3.79% | 315.7만 |
|---|
| 2026.04.21 | ₩35,429 | ₩37,968 | ₩34,627 | ₩37,113 | +4.75% | 303.4만 |
|---|
| 2026.04.20 | ₩35,897 | ₩36,298 | ₩34,801 | ₩35,269 | -1.75% | 151.6만 |
|---|
| 2026.04.17 | ₩33,825 | ₩35,830 | ₩33,304 | ₩35,603 | +5.25% | 280.8만 |
|---|
| 2026.04.16 | ₩33,464 | ₩34,747 | ₩32,756 | ₩33,464 | 0.00% | 242.9만 |
|---|
| 2026.04.15 | ₩31,994 | ₩33,959 | ₩31,807 | ₩33,852 | +5.81% | 439.9만 |
|---|
| 2026.04.14 | ₩29,201 | ₩32,181 | ₩28,840 | ₩32,155 | +10.11% | 353.9만 |
|---|
| 2026.04.13 | ₩28,065 | ₩29,335 | ₩26,849 | ₩28,814 | +2.67% | 407.1만 |
|---|
| 2026.04.10 | ₩27,878 | ₩28,079 | ₩26,308 | ₩26,662 | -4.36% | 173.1만 |
|---|
| 2026.04.09 | ₩26,796 | ₩28,079 | ₩26,495 | ₩27,664 | +3.24% | 290.8만 |
|---|
| 2026.04.08 | ₩27,063 | ₩27,450 | ₩26,221 | ₩26,809 | -0.94% | 245.3만 |
|---|
| 2026.04.07 | ₩27,036 | ₩27,036 | ₩25,713 | ₩26,462 | -2.13% | 195.6만 |
|---|
| 2026.04.06 | ₩28,814 | ₩29,188 | ₩27,090 | ₩27,116 | -5.89% | 203.6만 |
|---|
| 2026.04.02 | ₩28,413 | ₩29,669 | ₩27,555 | ₩28,907 | +1.74% | 292.5만 |
|---|
| 2026.04.01 | ₩28,065 | ₩29,014 | ₩27,811 | ₩28,359 | +1.05% | 256.1만 |
|---|
| 2026.03.31 | ₩26,408 | ₩28,036 | ₩26,061 | ₩27,958 | +5.87% | 299.7만 |
|---|
| 2026.03.30 | ₩26,274 | ₩26,462 | ₩25,406 | ₩25,673 | -2.29% | 231.9만 |
|---|
| 2026.03.27 | ₩26,662 | ₩27,277 | ₩25,299 | ₩25,740 | -3.46% | 183.6만 |
|---|
| 2026.03.26 | ₩27,531 | ₩28,052 | ₩26,301 | ₩26,542 | -3.59% | 274.6만 |
|---|
| 2026.03.25 | ₩26,194 | ₩29,161 | ₩26,194 | ₩27,905 | +6.53% | 436.6만 |
|---|
| 2026.03.24 | ₩25,058 | ₩26,395 | ₩24,738 | ₩26,034 | +3.89% | 300.2만 |
|---|
| 2026.03.23 | ₩25,446 | ₩26,602 | ₩25,299 | ₩25,339 | -0.42% | 355.1만 |
|---|
| 2026.03.20 | ₩25,553 | ₩26,468 | ₩25,125 | ₩25,954 | +1.57% | 761.7만 |
|---|
| 2026.03.19 | ₩24,965 | ₩26,127 | ₩24,671 | ₩25,820 | +3.43% | 317.4만 |
|---|
| 2026.03.18 | ₩24,851 | ₩25,299 | ₩24,510 | ₩24,965 | +0.46% | 254.2만 |
|---|
| 2026.03.17 | ₩23,708 | ₩25,352 | ₩23,414 | ₩24,965 | +5.30% | 349.9만 |
|---|
| 2026.03.16 | ₩23,161 | ₩24,724 | ₩23,054 | ₩23,896 | +3.17% | 286.1만 |
|---|
| 2026.03.13 | ₩23,054 | ₩23,495 | ₩22,412 | ₩23,120 | +0.29% | 421만 |
|---|
| 2026.03.12 | ₩22,359 | ₩23,067 | ₩22,051 | ₩22,920 | +2.51% | 283.2만 |
|---|
| 2026.03.11 | ₩21,811 | ₩23,120 | ₩21,771 | ₩22,706 | +4.11% | 345.5만 |
|---|
| 2026.03.10 | ₩21,904 | ₩22,532 | ₩21,530 | ₩22,051 | +0.67% | 208.1만 |
|---|
| 2026.03.09 | ₩22,653 | ₩22,653 | ₩21,597 | ₩21,984 | -2.95% | 353.5만 |
|---|
| 2026.03.06 | ₩22,359 | ₩23,561 | ₩21,383 | ₩22,653 | +1.32% | 809.8만 |
|---|
| 2026.03.05 | ₩16,305 | ₩22,679 | ₩15,770 | ₩22,492 | +37.95% | 1800.8만 |
|---|
| 2026.03.04 | ₩15,636 | ₩16,652 | ₩15,369 | ₩16,505 | +5.56% | 173만 |
|---|
| 2026.03.03 | ₩14,888 | ₩15,650 | ₩14,647 | ₩15,369 | +3.23% | 306.1만 |
|---|
| 2026.03.02 | ₩14,447 | ₩15,650 | ₩14,434 | ₩15,409 | +6.66% | 191.9만 |
|---|
| 2026.02.27 | ₩14,848 | ₩15,122 | ₩14,634 | ₩14,888 | +0.27% | 184.6만 |
|---|
| 2026.02.26 | ₩16,799 | ₩16,832 | ₩14,571 | ₩15,235 | -9.31% | 749.8만 |
|---|
| 2026.02.25 | ₩17,441 | ₩17,507 | ₩16,839 | ₩16,879 | -3.22% | 276.2만 |
|---|
| 2026.02.24 | ₩16,973 | ₩17,467 | ₩16,886 | ₩17,213 | +1.42% | 211.8만 |
|---|
| 2026.02.23 | ₩16,639 | ₩18,176 | ₩16,452 | ₩17,013 | +2.25% | 461만 |
|---|
| 2026.02.20 | ₩16,345 | ₩17,040 | ₩16,077 | ₩16,305 | -0.25% | 164.6만 |
|---|
| 2026.02.19 | ₩16,652 | ₩16,959 | ₩16,331 | ₩16,505 | -0.88% | 157.5만 |
|---|
| 2026.02.18 | ₩17,160 | ₩17,614 | ₩16,411 | ₩16,585 | -3.35% | 262.5만 |
|---|
| 2026.02.17 | ₩17,106 | ₩17,394 | ₩16,719 | ₩17,106 | 0.00% | 170.9만 |
|---|
| 2026.02.13 | ₩17,093 | ₩18,015 | ₩17,053 | ₩17,240 | +0.86% | 236.2만 |
|---|
| 2026.02.12 | ₩17,213 | ₩17,507 | ₩16,371 | ₩16,933 | -1.63% | 477.5만 |
|---|
| 2026.02.11 | ₩16,786 | ₩17,060 | ₩16,198 | ₩16,853 | +0.40% | 270.1만 |
|---|
| 2026.02.10 | ₩17,374 | ₩17,441 | ₩16,832 | ₩16,959 | -2.38% | 222.8만 |
|---|
| 2026.02.09 | ₩16,799 | ₩17,441 | ₩16,264 | ₩17,227 | +2.55% | 288만 |
|---|
| 2026.02.06 | ₩16,665 | ₩17,614 | ₩16,438 | ₩16,719 | +0.32% | 250.9만 |
|---|
| 2026.02.05 | ₩16,345 | ₩16,973 | ₩15,777 | ₩15,970 | -2.29% | 233.8만 |
|---|
| 2026.02.04 | ₩16,545 | ₩16,732 | ₩15,623 | ₩16,465 | -0.48% | 221.5만 |
|---|
| 2026.02.03 | ₩15,957 | ₩17,320 | ₩15,823 | ₩16,772 | +5.11% | 546.2만 |
|---|
| 2026.02.02 | ₩15,529 | ₩16,345 | ₩15,529 | ₩15,957 | +2.75% | 192.4만 |
|---|
| 2026.01.30 | ₩15,650 | ₩15,770 | ₩14,915 | ₩15,516 | -0.85% | 143.6만 |
|---|
| 2026.01.29 | ₩14,928 | ₩15,656 | ₩14,701 | ₩15,596 | +4.48% | 136만 |
|---|
| 2026.01.28 | ₩16,064 | ₩16,358 | ₩14,768 | ₩14,941 | -6.99% | 167.4만 |
|---|
| 2026.01.27 | ₩15,596 | ₩16,438 | ₩15,476 | ₩15,837 | +1.54% | 276.7만 |
|---|
| 2026.01.26 | ₩15,409 | ₩15,717 | ₩15,249 | ₩15,610 | +1.30% | 129.1만 |
|---|
| 2026.01.23 | ₩16,331 | ₩16,746 | ₩15,636 | ₩15,650 | -4.17% | 157만 |
|---|
| 2026.01.22 | ₩16,759 | ₩17,060 | ₩16,425 | ₩16,505 | -1.52% | 290.4만 |
|---|
| 2026.01.21 | ₩16,706 | ₩16,973 | ₩16,278 | ₩16,719 | +0.08% | 460.9만 |
|---|
| 2026.01.20 | ₩16,772 | ₩17,988 | ₩16,411 | ₩16,719 | -0.32% | 418.9만 |
|---|
| 2026.01.16 | ₩15,342 | ₩17,614 | ₩15,142 | ₩17,387 | +13.33% | 599.5만 |
|---|
| 2026.01.15 | ₩16,492 | ₩16,866 | ₩15,489 | ₩15,623 | -5.27% | 355.6만 |
|---|
| 2026.01.14 | ₩13,926 | ₩16,732 | ₩13,899 | ₩16,558 | +18.91% | 510.4만 |
|---|
| 2026.01.13 | ₩14,153 | ₩14,353 | ₩13,351 | ₩13,952 | -1.42% | 204.5만 |
|---|
| 2026.01.12 | ₩15,409 | ₩15,570 | ₩13,859 | ₩14,246 | -7.55% | 218.8만 |
|---|
| 2026.01.09 | ₩15,102 | ₩15,837 | ₩14,607 | ₩15,703 | +3.98% | 549.5만 |
|---|
| 2026.01.08 | ₩14,714 | ₩15,717 | ₩14,073 | ₩14,774 | +0.41% | 480만 |
|---|
| 2026.01.07 | ₩13,084 | ₩16,184 | ₩12,923 | ₩15,757 | +20.43% | 777.4만 |
|---|
| 2026.01.06 | ₩11,881 | ₩12,950 | ₩11,881 | ₩12,923 | +8.77% | 177.7만 |
|---|
| 2026.01.05 | ₩12,028 | ₩12,175 | ₩11,574 | ₩11,908 | -1.00% | 203.2만 |
|---|
| 2026.01.02 | ₩11,827 | ₩12,242 | ₩11,667 | ₩11,934 | +0.90% | 116만 |
|---|
| 2025.12.31 | ₩11,493 | ₩11,928 | ₩11,427 | ₩11,841 | +3.02% | 286.2만 |
|---|
| 2025.12.30 | ₩11,640 | ₩12,028 | ₩11,293 | ₩11,533 | -0.92% | 489.8만 |
|---|
| 2025.12.29 | ₩11,520 | ₩11,961 | ₩11,306 | ₩11,694 | +1.51% | 229.5만 |
|---|
| 2025.12.26 | ₩11,614 | ₩11,721 | ₩11,373 | ₩11,587 | -0.23% | 158.9만 |
|---|
| 2025.12.24 | ₩11,133 | ₩11,787 | ₩11,092 | ₩11,627 | +4.44% | 95.1만 |
|---|
| 2025.12.23 | ₩11,467 | ₩11,761 | ₩11,373 | ₩11,400 | -0.58% | 102.4만 |
|---|
| 2025.12.22 | ₩11,707 | ₩12,001 | ₩11,293 | ₩11,520 | -1.60% | 142.4만 |
|---|
| 2025.12.19 | ₩11,293 | ₩11,827 | ₩11,280 | ₩11,386 | +0.83% | 1106.8만 |
|---|
| 2025.12.18 | ₩11,854 | ₩12,028 | ₩11,246 | ₩11,306 | -4.62% | 193.8만 |
|---|
| 2025.12.17 | ₩12,001 | ₩12,322 | ₩11,493 | ₩11,734 | -2.23% | 252.8만 |
|---|
| 2025.12.16 | ₩12,028 | ₩12,603 | ₩11,787 | ₩11,975 | -0.44% | 226.7만 |
|---|
| 2025.12.15 | ₩12,723 | ₩13,471 | ₩12,108 | ₩12,188 | -4.20% | 319.3만 |
|---|
| 2025.12.12 | ₩12,162 | ₩12,776 | ₩12,081 | ₩12,496 | +2.75% | 268.9만 |
|---|
| 2025.12.11 | ₩12,255 | ₩12,563 | ₩11,881 | ₩12,162 | -0.76% | 170.9만 |
|---|
| 2025.12.10 | ₩12,188 | ₩12,482 | ₩12,028 | ₩12,255 | +0.55% | 144.9만 |
|---|
| 2025.12.09 | ₩12,723 | ₩13,030 | ₩11,868 | ₩12,188 | -4.20% | 191.8만 |
|---|
| 2025.12.08 | ₩13,084 | ₩13,271 | ₩12,629 | ₩12,830 | -1.94% | 161.2만 |
|---|
| 2025.12.05 | ₩13,177 | ₩13,351 | ₩12,763 | ₩12,870 | -2.33% | 169만 |
|---|
| 2025.12.04 | ₩12,696 | ₩13,658 | ₩12,643 | ₩13,231 | +4.21% | 278만 |
|---|
| 2025.12.03 | ₩13,498 | ₩13,558 | ₩12,763 | ₩12,790 | -5.25% | 222.3만 |
|---|
| 2025.12.02 | ₩13,832 | ₩13,966 | ₩13,151 | ₩13,471 | -2.61% | 179.5만 |
|---|
| 2025.12.01 | ₩14,287 | ₩14,768 | ₩13,592 | ₩13,926 | -2.53% | 201.9만 |
|---|
| 2025.11.28 | ₩14,607 | ₩14,661 | ₩14,140 | ₩14,581 | -0.18% | 120.4만 |
|---|
| 2025.11.26 | ₩14,126 | ₩14,594 | ₩13,952 | ₩14,380 | +1.80% | 206.1만 |
|---|
| 2025.11.25 | ₩13,231 | ₩14,367 | ₩13,231 | ₩14,126 | +6.77% | 248.4만 |
|---|
| 2025.11.24 | ₩13,699 | ₩14,968 | ₩13,565 | ₩13,805 | +0.78% | 764.3만 |
|---|
| 2025.11.21 | ₩11,520 | ₩13,458 | ₩11,400 | ₩13,404 | +16.36% | 456만 |
|---|
| 2025.11.20 | ₩11,360 | ₩12,122 | ₩11,360 | ₩11,894 | +4.71% | 340.5만 |
|---|
| 2025.11.19 | ₩10,692 | ₩11,386 | ₩10,464 | ₩11,072 | +3.56% | 534.4만 |
|---|
| 2025.11.18 | ₩10,384 | ₩10,825 | ₩10,277 | ₩10,692 | +2.96% | 172.2만 |
|---|
| 2025.11.17 | ₩10,852 | ₩11,153 | ₩10,451 | ₩10,665 | -1.72% | 202.3만 |
|---|
| 2025.11.14 | ₩10,224 | ₩11,159 | ₩10,157 | ₩10,919 | +6.80% | 300만 |
|---|
| 2025.11.13 | ₩10,144 | ₩10,598 | ₩10,010 | ₩10,317 | +1.71% | 248.5만 |
|---|
| 2025.11.12 | ₩11,293 | ₩11,680 | ₩10,157 | ₩10,250 | -9.23% | 417.1만 |
|---|
| 2025.11.11 | ₩10,585 | ₩11,493 | ₩10,357 | ₩11,199 | +5.81% | 339.2만 |
|---|
| 2025.11.10 | ₩10,772 | ₩10,865 | ₩10,311 | ₩10,598 | -1.61% | 280.8만 |
|---|
| 2025.11.07 | ₩10,558 | ₩10,865 | ₩9,850 | ₩10,518 | -0.38% | 234.6만 |
|---|
| 2025.11.06 | ₩10,063 | ₩10,852 | ₩9,903 | ₩10,705 | +6.37% | 401.8만 |
|---|
| 2025.11.05 | ₩10,772 | ₩10,905 | ₩9,930 | ₩10,037 | -6.82% | 305.4만 |
|---|
| 2025.11.04 | ₩10,545 | ₩10,919 | ₩9,930 | ₩10,705 | +1.52% | 253만 |
|---|
| 2025.11.03 | ₩10,638 | ₩10,879 | ₩10,344 | ₩10,705 | +0.63% | 237.2만 |
|---|
| 2025.10.31 | ₩10,651 | ₩11,159 | ₩10,464 | ₩10,839 | +1.76% | 258.6만 |
|---|
| 2025.10.30 | ₩10,464 | ₩10,925 | ₩10,321 | ₩10,651 | +1.79% | 207.7만 |
|---|
| 2025.10.29 | ₩10,398 | ₩11,026 | ₩10,117 | ₩10,464 | +0.64% | 546.7만 |
|---|
| 2025.10.28 | ₩10,197 | ₩10,785 | ₩10,130 | ₩10,411 | +2.10% | 235.9만 |
|---|
| 2025.10.27 | ₩9,997 | ₩10,411 | ₩9,515 | ₩10,384 | +3.88% | 390만 |
|---|
| 2025.10.24 | ₩10,478 | ₩10,852 | ₩9,997 | ₩10,017 | -4.40% | 631만 |
|---|
| 2025.10.23 | ₩12,416 | ₩12,549 | ₩8,941 | ₩10,063 | -18.95% | 3377.5만 |
|---|
| 2025.10.22 | ₩12,001 | ₩12,202 | ₩11,173 | ₩11,574 | -3.56% | 158.4만 |
|---|
| 2025.10.21 | ₩12,255 | ₩12,398 | ₩11,988 | ₩12,015 | -1.96% | 128.5만 |
|---|
| 2025.10.20 | ₩12,429 | ₩12,442 | ₩11,995 | ₩12,228 | -1.61% | 144.4만 |
|---|
| 2025.10.17 | ₩12,202 | ₩12,342 | ₩11,827 | ₩12,068 | -1.10% | 141.6만 |
|---|
| 2025.10.16 | ₩12,857 | ₩12,963 | ₩12,155 | ₩12,255 | -4.68% | 200.8만 |
|---|
| 2025.10.15 | ₩11,680 | ₩12,759 | ₩11,674 | ₩12,723 | +8.92% | 266.3만 |
|---|
| 2025.10.14 | ₩11,186 | ₩12,175 | ₩10,865 | ₩11,627 | +3.94% | 228.4만 |
|---|
| 2025.10.13 | ₩9,689 | ₩11,480 | ₩9,689 | ₩11,320 | +16.83% | 342.8만 |
|---|
| 2025.10.10 | ₩9,903 | ₩10,224 | ₩9,515 | ₩9,542 | -3.64% | 256만 |
|---|