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 | ₩30,250 | ₩32,284 | ₩30,035 | ₩31,869 | +5.35% | 309.9만 |
| 2026.10.08 | ₩28,871 | ₩30,357 | ₩28,081 | ₩30,209 | +4.64% | 507.4만 |
| 2026.10.07 | ₩28,965 | ₩30,062 | ₩28,617 | ₩29,219 | +0.88% | 339.3만 |
| 2026.10.06 | ₩30,999 | ₩30,999 | ₩28,590 | ₩29,313 | -5.44% | 435.1만 |
| 2026.10.05 | ₩31,173 | ₩31,535 | ₩29,781 | ₩30,892 | -0.90% | 194.4만 |
| 2026.10.02 | ₩33,582 | ₩33,582 | ₩30,906 | ₩31,106 | -7.37% | 525.4만 |
| 2026.10.01 | ₩33,328 | ₩34,038 | ₩32,057 | ₩32,726 | -1.81% | 291만 |
| 2026.09.30 | ₩32,980 | ₩34,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,395 |
| +1.26% |
| 366.1만 |
| 2026.09.29 | ₩32,552 | ₩33,194 | ₩31,026 | ₩32,686 | +0.41% | 299.2만 |
|---|
| 2026.09.28 | ₩33,355 | ₩33,355 | ₩31,722 | ₩32,525 | -2.49% | 241.3만 |
|---|
| 2026.09.25 | ₩33,395 | ₩33,964 | ₩32,231 | ₩33,355 | -0.12% | 325.5만 |
|---|
| 2026.09.24 | ₩32,110 | ₩33,228 | ₩31,454 | ₩32,967 | +2.67% | 229.1만 |
|---|
| 2026.09.23 | ₩33,997 | ₩34,693 | ₩32,204 | ₩32,726 | -3.74% | 495.7만 |
|---|
| 2026.09.22 | ₩29,888 | ₩34,466 | ₩29,783 | ₩34,171 | +14.33% | 696.9만 |
|---|
| 2026.09.21 | ₩29,313 | ₩30,437 | ₩28,957 | ₩29,888 | +1.96% | 255.5만 |
|---|
| 2026.09.18 | ₩31,227 | ₩31,515 | ₩29,072 | ₩29,112 | -6.77% | 624.3만 |
|---|
| 2026.09.17 | ₩31,842 | ₩32,967 | ₩31,334 | ₩31,441 | -1.26% | 172.2만 |
|---|
| 2026.09.16 | ₩32,351 | ₩32,646 | ₩30,785 | ₩31,254 | -3.39% | 283.6만 |
|---|
| 2026.09.15 | ₩32,860 | ₩32,860 | ₩31,575 | ₩31,976 | -2.69% | 179.1만 |
|---|
| 2026.09.14 | ₩32,097 | ₩33,449 | ₩31,374 | ₩32,846 | +2.34% | 201.1만 |
|---|
| 2026.09.11 | ₩31,749 | ₩32,960 | ₩31,033 | ₩31,829 | +0.25% | 227.9만 |
|---|
| 2026.09.10 | ₩30,999 | ₩32,525 | ₩30,999 | ₩31,280 | +0.91% | 343.7만 |
|---|
| 2026.09.09 | ₩30,772 | ₩34,158 | ₩30,290 | ₩32,124 | +4.39% | 466.5만 |
|---|
| 2026.09.08 | ₩30,116 | ₩30,892 | ₩29,795 | ₩30,383 | +0.89% | 242.5만 |
|---|
| 2026.09.04 | ₩30,089 | ₩30,705 | ₩29,835 | ₩30,143 | +0.18% | 145.7만 |
|---|
| 2026.09.03 | ₩30,116 | ₩30,497 | ₩29,621 | ₩30,464 | +1.16% | 134.4만 |
|---|
| 2026.09.02 | ₩30,276 | ₩30,948 | ₩28,958 | ₩29,875 | -1.33% | 191.6만 |
|---|
| 2026.09.01 | ₩30,250 | ₩30,865 | ₩29,540 | ₩29,915 | -1.11% | 154.4만 |
|---|
| 2026.08.31 | ₩31,160 | ₩31,454 | ₩30,263 | ₩30,571 | -1.89% | 185만 |
|---|
| 2026.08.28 | ₩33,368 | ₩33,576 | ₩31,153 | ₩31,240 | -6.38% | 199.9만 |
|---|
| 2026.08.27 | ₩33,984 | ₩35,938 | ₩33,783 | ₩33,837 | -0.43% | 203.7만 |
|---|
| 2026.08.26 | ₩32,994 | ₩36,139 | ₩32,472 | ₩34,091 | +3.33% | 317.4만 |
|---|
| 2026.08.25 | ₩33,516 | ₩34,278 | ₩32,592 | ₩33,154 | -1.08% | 228.3만 |
|---|
| 2026.08.24 | ₩31,588 | ₩33,034 | ₩30,665 | ₩32,806 | +3.86% | 208.9만 |
|---|
| 2026.08.21 | ₩32,057 | ₩32,605 | ₩31,428 | ₩31,963 | -0.29% | 248.9만 |
|---|
| 2026.08.20 | ₩34,145 | ₩34,359 | ₩30,979 | ₩31,468 | -7.84% | 206.5만 |
|---|
| 2026.08.19 | ₩35,055 | ₩35,256 | ₩33,475 | ₩33,730 | -3.78% | 182.4만 |
|---|
| 2026.08.18 | ₩33,462 | ₩34,734 | ₩33,422 | ₩34,051 | +1.76% | 227.8만 |
|---|
| 2026.08.17 | ₩34,319 | ₩34,705 | ₩33,616 | ₩33,850 | -1.37% | 222.9만 |
|---|
| 2026.08.14 | ₩33,743 | ₩34,399 | ₩33,131 | ₩34,265 | +1.55% | 143.9만 |
|---|
| 2026.08.13 | ₩34,600 | ₩34,734 | ₩33,971 | ₩34,332 | -0.77% | 216.9만 |
|---|
| 2026.08.12 | ₩34,908 | ₩35,925 | ₩34,131 | ₩34,238 | -1.92% | 243.4만 |
|---|
| 2026.08.11 | ₩36,206 | ₩36,850 | ₩35,001 | ₩35,256 | -2.62% | 226.1만 |
|---|
| 2026.08.10 | ₩36,005 | ₩37,591 | ₩35,737 | ₩37,036 | +2.86% | 255.1만 |
|---|
| 2026.08.07 | ₩38,428 | ₩39,130 | ₩35,798 | ₩36,233 | -5.71% | 323.1만 |
|---|
| 2026.08.06 | ₩37,852 | ₩40,288 | ₩37,852 | ₩38,816 | +2.55% | 131.8만 |
|---|
| 2026.08.05 | ₩39,378 | ₩40,489 | ₩37,477 | ₩38,535 | -2.14% | 186.1만 |
|---|
| 2026.08.04 | ₩37,129 | ₩39,391 | ₩36,862 | ₩39,298 | +5.84% | 187만 |
|---|
| 2026.08.03 | ₩35,911 | ₩37,190 | ₩34,720 | ₩36,420 | +1.42% | 198.1만 |
|---|
| 2026.07.31 | ₩36,835 | ₩37,408 | ₩35,229 | ₩36,380 | -1.24% | 168.8만 |
|---|
| 2026.07.30 | ₩35,282 | ₩36,996 | ₩34,934 | ₩36,902 | +4.59% | 143.6만 |
|---|
| 2026.07.29 | ₩35,898 | ₩36,146 | ₩34,011 | ₩34,600 | -3.62% | 220.9만 |
|---|
| 2026.07.28 | ₩35,711 | ₩36,059 | ₩33,904 | ₩35,670 | -0.11% | 656.7만 |
|---|
| 2026.07.27 | ₩35,885 | ₩37,598 | ₩35,483 | ₩35,764 | -0.34% | 219.9만 |
|---|
| 2026.07.24 | ₩36,808 | ₩37,029 | ₩35,135 | ₩35,644 | -3.16% | 246.2만 |
|---|
| 2026.07.23 | ₩36,875 | ₩37,544 | ₩36,460 | ₩36,741 | -0.36% | 135.7만 |
|---|
| 2026.07.22 | ₩37,732 | ₩38,401 | ₩37,370 | ₩37,611 | -0.32% | 124.4만 |
|---|
| 2026.07.21 | ₩36,955 | ₩39,137 | ₩36,955 | ₩38,843 | +5.11% | 196.1만 |
|---|
| 2026.07.20 | ₩38,140 | ₩39,271 | ₩36,808 | ₩36,862 | -3.35% | 125.7만 |
|---|
| 2026.07.17 | ₩36,942 | ₩39,766 | ₩36,326 | ₩38,227 | +3.48% | 229만 |
|---|
| 2026.07.16 | ₩39,485 | ₩40,141 | ₩36,313 | ₩36,996 | -6.31% | 374.5만 |
|---|
| 2026.07.15 | ₩39,847 | ₩40,897 | ₩39,485 | ₩40,489 | +1.61% | 227.9만 |
|---|
| 2026.07.14 | ₩39,057 | ₩39,766 | ₩38,080 | ₩39,686 | +1.61% | 193.1만 |
|---|
| 2026.07.13 | ₩40,897 | ₩41,178 | ₩37,812 | ₩37,959 | -7.18% | 250.5만 |
|---|
| 2026.07.10 | ₩40,850 | ₩42,135 | ₩38,695 | ₩41,573 | +1.77% | 337.3만 |
|---|
| 2026.07.09 | ₩41,024 | ₩41,868 | ₩39,980 | ₩40,850 | -0.42% | 274.7만 |
|---|
| 2026.07.08 | ₩40,128 | ₩43,059 | ₩40,061 | ₩41,011 | +2.20% | 397.5만 |
|---|
| 2026.07.07 | ₩40,623 | ₩41,239 | ₩39,070 | ₩40,315 | -0.76% | 279.6만 |
|---|
| 2026.07.06 | ₩38,977 | ₩40,569 | ₩38,829 | ₩40,074 | +2.82% | 214.2만 |
|---|
| 2026.07.02 | ₩38,816 | ₩40,911 | ₩38,281 | ₩39,432 | +1.59% | 230.8만 |
|---|
| 2026.07.01 | ₩41,011 | ₩41,874 | ₩38,414 | ₩38,455 | -6.23% | 436.1만 |
|---|
| 2026.06.30 | ₩43,420 | ₩44,879 | ₩41,607 | ₩41,841 | -3.64% | 476.1만 |
|---|
| 2026.06.29 | ₩42,095 | ₩43,768 | ₩41,533 | ₩43,581 | +3.53% | 586.3만 |
|---|
| 2026.06.26 | ₩42,122 | ₩42,283 | ₩40,089 | ₩42,122 | 0.00% | 1537.1만 |
|---|
| 2026.06.25 | ₩39,284 | ₩41,680 | ₩38,849 | ₩40,342 | +2.69% | 454.4만 |
|---|
| 2026.06.24 | ₩38,026 | ₩40,007 | ₩37,986 | ₩38,977 | +2.50% | 476.3만 |
|---|
| 2026.06.23 | ₩37,491 | ₩38,936 | ₩37,491 | ₩37,999 | +1.36% | 538.7만 |
|---|
| 2026.06.22 | ₩38,180 | ₩38,749 | ₩37,009 | ₩38,147 | -0.09% | 631.4만 |
|---|
| 2026.06.18 | ₩41,629 | ₩42,403 | ₩37,237 | ₩37,437 | -10.07% | 1209.6만 |
|---|
| 2026.06.17 | ₩42,985 | ₩46,030 | ₩42,189 | ₩43,220 | +0.54% | 281.9만 |
|---|
| 2026.06.16 | ₩43,956 | ₩44,357 | ₩42,738 | ₩43,046 | -2.07% | 309.6만 |
|---|
| 2026.06.15 | ₩41,935 | ₩44,170 | ₩41,161 | ₩44,036 | +5.01% | 322.5만 |
|---|
| 2026.06.12 | ₩39,552 | ₩42,430 | ₩39,453 | ₩41,413 | +4.70% | 996.1만 |
|---|
| 2026.06.11 | ₩38,562 | ₩40,154 | ₩37,564 | ₩39,913 | +3.51% | 644.6만 |
|---|
| 2026.06.10 | ₩42,363 | ₩42,380 | ₩38,040 | ₩38,388 | -9.38% | 985만 |
|---|
| 2026.06.09 | ₩43,139 | ₩43,889 | ₩39,365 | ₩42,242 | -2.08% | 714.9만 |
|---|
| 2026.06.08 | ₩40,161 | ₩43,501 | ₩34,908 | ₩41,399 | +3.08% | 2182.6만 |
|---|
| 2026.06.05 | ₩29,473 | ₩29,654 | ₩26,004 | ₩27,064 | -8.17% | 401.8만 |
|---|
| 2026.06.04 | ₩28,737 | ₩30,517 | ₩28,737 | ₩29,647 | +3.17% | 124.8만 |
|---|
| 2026.06.03 | ₩28,577 | ₩29,072 | ₩28,336 | ₩28,737 | +0.56% | 132.7만 |
|---|
| 2026.06.02 | ₩30,330 | ₩30,853 | ₩28,597 | ₩28,777 | -5.12% | 318.9만 |
|---|
| 2026.06.01 | ₩29,125 | ₩31,441 | ₩28,590 | ₩30,919 | +6.16% | 314.6만 |
|---|
| 2026.05.29 | ₩26,850 | ₩29,721 | ₩26,435 | ₩29,420 | +9.57% | 341.3만 |
|---|
| 2026.05.28 | ₩26,315 | ₩27,138 | ₩26,020 | ₩26,770 | +1.73% | 240.2만 |
|---|
| 2026.05.27 | ₩26,823 | ₩27,318 | ₩26,234 | ₩26,301 | -1.95% | 292.6만 |
|---|
| 2026.05.26 | ₩27,586 | ₩27,586 | ₩26,489 | ₩26,823 | -2.77% | 201.8만 |
|---|
| 2026.05.22 | ₩28,710 | ₩28,951 | ₩27,051 | ₩27,091 | -5.64% | 165.1만 |
|---|
| 2026.05.21 | ₩28,095 | ₩29,768 | ₩27,666 | ₩28,938 | +3.00% | 257.9만 |
|---|
| 2026.05.20 | ₩28,215 | ₩29,406 | ₩26,981 | ₩28,215 | 0.00% | 344.7만 |
|---|
| 2026.05.19 | ₩27,305 | ₩28,617 | ₩26,435 | ₩27,171 | -0.49% | 191.8만 |
|---|
| 2026.05.18 | ₩28,041 | ₩28,443 | ₩27,171 | ₩27,613 | -1.53% | 325.9만 |
|---|
| 2026.05.15 | ₩30,919 | ₩31,187 | ₩25,889 | ₩27,519 | -11.00% | 685.8만 |
|---|
| 2026.05.14 | ₩31,494 | ₩34,345 | ₩29,714 | ₩33,288 | +5.69% | 540.2만 |
|---|
| 2026.05.13 | ₩31,963 | ₩34,479 | ₩30,477 | ₩34,145 | +6.83% | 330.2만 |
|---|
| 2026.05.12 | ₩31,428 | ₩32,124 | ₩30,718 | ₩31,454 | +0.09% | 138.8만 |
|---|
| 2026.05.11 | ₩31,053 | ₩32,893 | ₩31,043 | ₩31,428 | +1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩31,735 | ₩32,003 | ₩30,671 | ₩30,812 | -2.91% | 151.1만 |
|---|
| 2026.05.07 | ₩32,257 | ₩32,257 | ₩30,678 | ₩31,428 | -2.57% | 697.3만 |
|---|
| 2026.05.06 | ₩32,057 | ₩32,525 | ₩30,785 | ₩31,615 | -1.38% | 147.6만 |
|---|
| 2026.05.05 | ₩30,638 | ₩32,458 | ₩29,928 | ₩32,391 | +5.72% | 222.4만 |
|---|
| 2026.05.04 | ₩28,188 | ₩31,160 | ₩28,041 | ₩30,397 | +7.83% | 232.3만 |
|---|
| 2026.05.01 | ₩28,777 | ₩29,754 | ₩27,787 | ₩28,081 | -2.42% | 301.7만 |
|---|
| 2026.04.30 | ₩29,447 | ₩30,169 | ₩27,860 | ₩28,938 | -1.73% | 378.4만 |
|---|
| 2026.04.29 | ₩33,395 | ₩33,542 | ₩29,339 | ₩29,527 | -11.58% | 387.1만 |
|---|
| 2026.04.28 | ₩34,586 | ₩35,376 | ₩32,445 | ₩33,649 | -2.71% | 286.5만 |
|---|
| 2026.04.27 | ₩35,222 | ₩36,300 | ₩34,519 | ₩35,242 | +0.06% | 271.3만 |
|---|
| 2026.04.24 | ₩34,814 | ₩34,867 | ₩33,395 | ₩34,493 | -0.92% | 515.8만 |
|---|
| 2026.04.23 | ₩35,644 | ₩36,514 | ₩33,783 | ₩34,626 | -2.85% | 289.6만 |
|---|
| 2026.04.22 | ₩37,477 | ₩37,799 | ₩35,563 | ₩36,059 | -3.79% | 315.7만 |
|---|
| 2026.04.21 | ₩35,483 | ₩38,026 | ₩34,680 | ₩37,170 | +4.75% | 303.4만 |
|---|
| 2026.04.20 | ₩35,952 | ₩36,353 | ₩34,854 | ₩35,322 | -1.75% | 151.6만 |
|---|
| 2026.04.17 | ₩33,877 | ₩35,885 | ₩33,355 | ₩35,657 | +5.25% | 280.8만 |
|---|
| 2026.04.16 | ₩33,516 | ₩34,800 | ₩32,806 | ₩33,516 | 0.00% | 242.9만 |
|---|
| 2026.04.15 | ₩32,043 | ₩34,011 | ₩31,856 | ₩33,904 | +5.81% | 439.9만 |
|---|
| 2026.04.14 | ₩29,246 | ₩32,231 | ₩28,884 | ₩32,204 | +10.11% | 353.9만 |
|---|
| 2026.04.13 | ₩28,108 | ₩29,380 | ₩26,890 | ₩28,858 | +2.67% | 407.1만 |
|---|
| 2026.04.10 | ₩27,921 | ₩28,121 | ₩26,348 | ₩26,703 | -4.36% | 173.1만 |
|---|
| 2026.04.09 | ₩26,837 | ₩28,121 | ₩26,535 | ₩27,707 | +3.24% | 290.8만 |
|---|
| 2026.04.08 | ₩27,104 | ₩27,492 | ₩26,261 | ₩26,850 | -0.94% | 245.3만 |
|---|
| 2026.04.07 | ₩27,077 | ₩27,077 | ₩25,752 | ₩26,502 | -2.13% | 195.6만 |
|---|
| 2026.04.06 | ₩28,858 | ₩29,232 | ₩27,131 | ₩27,158 | -5.89% | 203.6만 |
|---|
| 2026.04.02 | ₩28,456 | ₩29,714 | ₩27,597 | ₩28,951 | +1.74% | 292.5만 |
|---|
| 2026.04.01 | ₩28,108 | ₩29,058 | ₩27,854 | ₩28,403 | +1.05% | 256.1만 |
|---|
| 2026.03.31 | ₩26,448 | ₩28,079 | ₩26,100 | ₩28,001 | +5.87% | 299.7만 |
|---|
| 2026.03.30 | ₩26,315 | ₩26,502 | ₩25,445 | ₩25,712 | -2.29% | 231.9만 |
|---|
| 2026.03.27 | ₩26,703 | ₩27,318 | ₩25,337 | ₩25,779 | -3.46% | 183.6만 |
|---|
| 2026.03.26 | ₩27,573 | ₩28,095 | ₩26,341 | ₩26,582 | -3.59% | 274.6만 |
|---|
| 2026.03.25 | ₩26,234 | ₩29,206 | ₩26,234 | ₩27,947 | +6.53% | 436.6만 |
|---|
| 2026.03.24 | ₩25,097 | ₩26,435 | ₩24,775 | ₩26,074 | +3.89% | 300.2만 |
|---|
| 2026.03.23 | ₩25,485 | ₩26,642 | ₩25,337 | ₩25,378 | -0.42% | 355.1만 |
|---|
| 2026.03.20 | ₩25,592 | ₩26,509 | ₩25,163 | ₩25,993 | +1.57% | 761.7만 |
|---|
| 2026.03.19 | ₩25,003 | ₩26,167 | ₩24,708 | ₩25,859 | +3.43% | 317.4만 |
|---|
| 2026.03.18 | ₩24,889 | ₩25,337 | ₩24,548 | ₩25,003 | +0.46% | 254.2만 |
|---|
| 2026.03.17 | ₩23,745 | ₩25,391 | ₩23,450 | ₩25,003 | +5.30% | 349.9만 |
|---|
| 2026.03.16 | ₩23,196 | ₩24,762 | ₩23,089 | ₩23,932 | +3.17% | 286.1만 |
|---|
| 2026.03.13 | ₩23,089 | ₩23,530 | ₩22,446 | ₩23,156 | +0.29% | 421만 |
|---|
| 2026.03.12 | ₩22,393 | ₩23,102 | ₩22,085 | ₩22,955 | +2.51% | 283.2만 |
|---|
| 2026.03.11 | ₩21,844 | ₩23,156 | ₩21,804 | ₩22,741 | +4.11% | 345.5만 |
|---|
| 2026.03.10 | ₩21,938 | ₩22,567 | ₩21,563 | ₩22,085 | +0.67% | 208.1만 |
|---|
| 2026.03.09 | ₩22,687 | ₩22,687 | ₩21,630 | ₩22,018 | -2.95% | 353.5만 |
|---|
| 2026.03.06 | ₩22,393 | ₩23,597 | ₩21,416 | ₩22,687 | +1.32% | 809.8만 |
|---|
| 2026.03.05 | ₩16,329 | ₩22,714 | ₩15,794 | ₩22,527 | +37.95% | 1800.8만 |
|---|
| 2026.03.04 | ₩15,660 | ₩16,677 | ₩15,393 | ₩16,530 | +5.56% | 173만 |
|---|
| 2026.03.03 | ₩14,911 | ₩15,674 | ₩14,670 | ₩15,393 | +3.23% | 306.1만 |
|---|
| 2026.03.02 | ₩14,469 | ₩15,674 | ₩14,456 | ₩15,433 | +6.66% | 191.9만 |
|---|
| 2026.02.27 | ₩14,871 | ₩15,145 | ₩14,656 | ₩14,911 | +0.27% | 184.6만 |
|---|
| 2026.02.26 | ₩16,825 | ₩16,858 | ₩14,593 | ₩15,259 | -9.31% | 749.8만 |
|---|
| 2026.02.25 | ₩17,467 | ₩17,534 | ₩16,865 | ₩16,905 | -3.22% | 276.2만 |
|---|
| 2026.02.24 | ₩16,999 | ₩17,494 | ₩16,912 | ₩17,240 | +1.42% | 211.8만 |
|---|
| 2026.02.23 | ₩16,664 | ₩18,203 | ₩16,477 | ₩17,039 | +2.25% | 461만 |
|---|
| 2026.02.20 | ₩16,370 | ₩17,066 | ₩16,102 | ₩16,329 | -0.25% | 164.6만 |
|---|
| 2026.02.19 | ₩16,677 | ₩16,985 | ₩16,356 | ₩16,530 | -0.88% | 157.5만 |
|---|
| 2026.02.18 | ₩17,186 | ₩17,641 | ₩16,437 | ₩16,611 | -3.35% | 262.5만 |
|---|
| 2026.02.17 | ₩17,133 | ₩17,420 | ₩16,744 | ₩17,133 | 0.00% | 170.9만 |
|---|
| 2026.02.13 | ₩17,119 | ₩18,043 | ₩17,079 | ₩17,266 | +0.86% | 236.2만 |
|---|
| 2026.02.12 | ₩17,240 | ₩17,534 | ₩16,396 | ₩16,959 | -1.63% | 477.5만 |
|---|
| 2026.02.11 | ₩16,811 | ₩17,086 | ₩16,222 | ₩16,878 | +0.40% | 270.1만 |
|---|
| 2026.02.10 | ₩17,400 | ₩17,467 | ₩16,858 | ₩16,985 | -2.38% | 222.8만 |
|---|
| 2026.02.09 | ₩16,825 | ₩17,467 | ₩16,289 | ₩17,253 | +2.55% | 288만 |
|---|
| 2026.02.06 | ₩16,691 | ₩17,641 | ₩16,463 | ₩16,744 | +0.32% | 250.9만 |
|---|
| 2026.02.05 | ₩16,370 | ₩16,999 | ₩15,801 | ₩15,995 | -2.29% | 233.8만 |
|---|
| 2026.02.04 | ₩16,570 | ₩16,758 | ₩15,647 | ₩16,490 | -0.48% | 221.5만 |
|---|
| 2026.02.03 | ₩15,981 | ₩17,347 | ₩15,848 | ₩16,798 | +5.11% | 546.2만 |
|---|
| 2026.02.02 | ₩15,553 | ₩16,370 | ₩15,553 | ₩15,981 | +2.75% | 192.4만 |
|---|
| 2026.01.30 | ₩15,674 | ₩15,794 | ₩14,937 | ₩15,540 | -0.85% | 143.6만 |
|---|
| 2026.01.29 | ₩14,951 | ₩15,680 | ₩14,723 | ₩15,620 | +4.48% | 136만 |
|---|
| 2026.01.28 | ₩16,089 | ₩16,383 | ₩14,790 | ₩14,964 | -6.99% | 167.4만 |
|---|
| 2026.01.27 | ₩15,620 | ₩16,463 | ₩15,500 | ₩15,861 | +1.54% | 276.7만 |
|---|
| 2026.01.26 | ₩15,433 | ₩15,741 | ₩15,272 | ₩15,633 | +1.30% | 129.1만 |
|---|
| 2026.01.23 | ₩16,356 | ₩16,771 | ₩15,660 | ₩15,674 | -4.17% | 157만 |
|---|
| 2026.01.22 | ₩16,785 | ₩17,086 | ₩16,450 | ₩16,530 | -1.52% | 290.4만 |
|---|
| 2026.01.21 | ₩16,731 | ₩16,999 | ₩16,303 | ₩16,744 | +0.08% | 460.9만 |
|---|
| 2026.01.20 | ₩16,798 | ₩18,016 | ₩16,437 | ₩16,744 | -0.32% | 418.9만 |
|---|
| 2026.01.16 | ₩15,366 | ₩17,641 | ₩15,165 | ₩17,414 | +13.33% | 599.5만 |
|---|
| 2026.01.15 | ₩16,517 | ₩16,892 | ₩15,513 | ₩15,647 | -5.27% | 355.6만 |
|---|
| 2026.01.14 | ₩13,947 | ₩16,758 | ₩13,920 | ₩16,584 | +18.91% | 510.4만 |
|---|
| 2026.01.13 | ₩14,175 | ₩14,375 | ₩13,371 | ₩13,974 | -1.42% | 204.5만 |
|---|
| 2026.01.12 | ₩15,433 | ₩15,593 | ₩13,880 | ₩14,268 | -7.55% | 218.8만 |
|---|
| 2026.01.09 | ₩15,125 | ₩15,861 | ₩14,630 | ₩15,727 | +3.98% | 549.5만 |
|---|
| 2026.01.08 | ₩14,737 | ₩15,741 | ₩14,094 | ₩14,797 | +0.41% | 480만 |
|---|
| 2026.01.07 | ₩13,104 | ₩16,209 | ₩12,943 | ₩15,781 | +20.43% | 777.4만 |
|---|
| 2026.01.06 | ₩11,899 | ₩12,970 | ₩11,899 | ₩12,943 | +8.77% | 177.7만 |
|---|
| 2026.01.05 | ₩12,046 | ₩12,194 | ₩11,591 | ₩11,926 | -1.00% | 203.2만 |
|---|
| 2026.01.02 | ₩11,846 | ₩12,260 | ₩11,685 | ₩11,953 | +0.90% | 116만 |
|---|
| 2025.12.31 | ₩11,511 | ₩11,946 | ₩11,444 | ₩11,859 | +3.02% | 286.2만 |
|---|
| 2025.12.30 | ₩11,658 | ₩12,046 | ₩11,310 | ₩11,551 | -0.92% | 489.8만 |
|---|
| 2025.12.29 | ₩11,538 | ₩11,979 | ₩11,324 | ₩11,712 | +1.51% | 229.5만 |
|---|
| 2025.12.26 | ₩11,631 | ₩11,738 | ₩11,390 | ₩11,605 | -0.23% | 158.9만 |
|---|
| 2025.12.24 | ₩11,150 | ₩11,805 | ₩11,109 | ₩11,645 | +4.44% | 95.1만 |
|---|
| 2025.12.23 | ₩11,484 | ₩11,779 | ₩11,390 | ₩11,417 | -0.58% | 102.4만 |
|---|
| 2025.12.22 | ₩11,725 | ₩12,020 | ₩11,310 | ₩11,538 | -1.60% | 142.4만 |
|---|
| 2025.12.19 | ₩11,310 | ₩11,846 | ₩11,297 | ₩11,404 | +0.83% | 1106.8만 |
|---|
| 2025.12.18 | ₩11,872 | ₩12,046 | ₩11,263 | ₩11,324 | -4.62% | 193.8만 |
|---|
| 2025.12.17 | ₩12,020 | ₩12,341 | ₩11,511 | ₩11,752 | -2.23% | 252.8만 |
|---|
| 2025.12.16 | ₩12,046 | ₩12,622 | ₩11,805 | ₩11,993 | -0.44% | 226.7만 |
|---|
| 2025.12.15 | ₩12,742 | ₩13,492 | ₩12,127 | ₩12,207 | -4.20% | 319.3만 |
|---|
| 2025.12.12 | ₩12,180 | ₩12,796 | ₩12,100 | ₩12,515 | +2.75% | 268.9만 |
|---|
| 2025.12.11 | ₩12,274 | ₩12,582 | ₩11,899 | ₩12,180 | -0.76% | 170.9만 |
|---|
| 2025.12.10 | ₩12,207 | ₩12,501 | ₩12,046 | ₩12,274 | +0.55% | 144.9만 |
|---|
| 2025.12.09 | ₩12,742 | ₩13,050 | ₩11,886 | ₩12,207 | -4.20% | 191.8만 |
|---|
| 2025.12.08 | ₩13,104 | ₩13,291 | ₩12,649 | ₩12,849 | -1.94% | 161.2만 |
|---|
| 2025.12.05 | ₩13,197 | ₩13,371 | ₩12,782 | ₩12,890 | -2.33% | 169만 |
|---|
| 2025.12.04 | ₩12,716 | ₩13,679 | ₩12,662 | ₩13,251 | +4.21% | 278만 |
|---|
| 2025.12.03 | ₩13,519 | ₩13,579 | ₩12,782 | ₩12,809 | -5.25% | 222.3만 |
|---|
| 2025.12.02 | ₩13,853 | ₩13,987 | ₩13,171 | ₩13,492 | -2.61% | 179.5만 |
|---|
| 2025.12.01 | ₩14,308 | ₩14,790 | ₩13,612 | ₩13,947 | -2.53% | 201.9만 |
|---|
| 2025.11.28 | ₩14,630 | ₩14,683 | ₩14,161 | ₩14,603 | -0.18% | 120.4만 |
|---|
| 2025.11.26 | ₩14,148 | ₩14,616 | ₩13,974 | ₩14,402 | +1.80% | 206.1만 |
|---|
| 2025.11.25 | ₩13,251 | ₩14,389 | ₩13,251 | ₩14,148 | +6.77% | 248.4만 |
|---|
| 2025.11.24 | ₩13,719 | ₩14,991 | ₩13,586 | ₩13,826 | +0.78% | 764.3만 |
|---|
| 2025.11.21 | ₩11,538 | ₩13,478 | ₩11,417 | ₩13,425 | +16.36% | 456만 |
|---|
| 2025.11.20 | ₩11,377 | ₩12,140 | ₩11,377 | ₩11,912 | +4.71% | 340.5만 |
|---|
| 2025.11.19 | ₩10,708 | ₩11,404 | ₩10,480 | ₩11,089 | +3.56% | 534.4만 |
|---|
| 2025.11.18 | ₩10,400 | ₩10,842 | ₩10,293 | ₩10,708 | +2.96% | 172.2만 |
|---|
| 2025.11.17 | ₩10,868 | ₩11,170 | ₩10,467 | ₩10,681 | -1.72% | 202.3만 |
|---|
| 2025.11.14 | ₩10,239 | ₩11,176 | ₩10,172 | ₩10,935 | +6.80% | 300만 |
|---|
| 2025.11.13 | ₩10,159 | ₩10,614 | ₩10,025 | ₩10,333 | +1.71% | 248.5만 |
|---|
| 2025.11.12 | ₩11,310 | ₩11,698 | ₩10,172 | ₩10,266 | -9.23% | 417.1만 |
|---|
| 2025.11.11 | ₩10,601 | ₩11,511 | ₩10,373 | ₩11,216 | +5.81% | 339.2만 |
|---|
| 2025.11.10 | ₩10,788 | ₩10,882 | ₩10,326 | ₩10,614 | -1.61% | 280.8만 |
|---|
| 2025.11.07 | ₩10,574 | ₩10,882 | ₩9,865 | ₩10,534 | -0.38% | 234.6만 |
|---|
| 2025.11.06 | ₩10,079 | ₩10,868 | ₩9,918 | ₩10,721 | +6.37% | 401.8만 |
|---|
| 2025.11.05 | ₩10,788 | ₩10,922 | ₩9,945 | ₩10,052 | -6.82% | 305.4만 |
|---|
| 2025.11.04 | ₩10,561 | ₩10,935 | ₩9,945 | ₩10,721 | +1.52% | 253만 |
|---|
| 2025.11.03 | ₩10,654 | ₩10,895 | ₩10,360 | ₩10,721 | +0.63% | 237.2만 |
|---|
| 2025.10.31 | ₩10,668 | ₩11,176 | ₩10,480 | ₩10,855 | +1.76% | 258.6만 |
|---|
| 2025.10.30 | ₩10,480 | ₩10,942 | ₩10,337 | ₩10,668 | +1.79% | 207.7만 |
|---|
| 2025.10.29 | ₩10,413 | ₩11,042 | ₩10,132 | ₩10,480 | +0.64% | 546.7만 |
|---|
| 2025.10.28 | ₩10,213 | ₩10,802 | ₩10,146 | ₩10,427 | +2.10% | 235.9만 |
|---|
| 2025.10.27 | ₩10,012 | ₩10,427 | ₩9,530 | ₩10,400 | +3.88% | 390만 |
|---|
| 2025.10.24 | ₩10,494 | ₩10,868 | ₩10,012 | ₩10,032 | -4.40% | 631만 |
|---|
| 2025.10.23 | ₩12,434 | ₩12,568 | ₩8,954 | ₩10,079 | -18.95% | 3377.5만 |
|---|
| 2025.10.22 | ₩12,020 | ₩12,220 | ₩11,190 | ₩11,591 | -3.56% | 158.4만 |
|---|
| 2025.10.21 | ₩12,274 | ₩12,417 | ₩12,006 | ₩12,033 | -1.96% | 128.5만 |
|---|
| 2025.10.20 | ₩12,448 | ₩12,461 | ₩12,013 | ₩12,247 | -1.61% | 144.4만 |
|---|
| 2025.10.17 | ₩12,220 | ₩12,361 | ₩11,846 | ₩12,086 | -1.10% | 141.6만 |
|---|
| 2025.10.16 | ₩12,876 | ₩12,983 | ₩12,173 | ₩12,274 | -4.68% | 200.8만 |
|---|
| 2025.10.15 | ₩11,698 | ₩12,778 | ₩11,692 | ₩12,742 | +8.92% | 266.3만 |
|---|
| 2025.10.14 | ₩11,203 | ₩12,194 | ₩10,882 | ₩11,645 | +3.94% | 228.4만 |
|---|
| 2025.10.13 | ₩9,704 | ₩11,498 | ₩9,704 | ₩11,337 | +16.83% | 342.8만 |
|---|
| 2025.10.10 | ₩9,918 | ₩10,239 | ₩9,530 | ₩9,557 | -3.64% | 256만 |
|---|