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 | ₩30,198 | ₩32,229 | ₩29,984 | ₩31,815 | +5.35% | 309.9만 |
| 2026.10.08 | ₩28,822 | ₩30,305 | ₩28,033 | ₩30,158 | +4.64% | 507.4만 |
| 2026.10.07 | ₩28,915 | ₩30,011 | ₩28,568 | ₩29,169 | +0.88% | 339.3만 |
| 2026.10.06 | ₩30,946 | ₩30,946 | ₩28,541 | ₩29,263 | -5.44% | 435.1만 |
| 2026.10.05 | ₩31,120 | ₩31,481 | ₩29,730 | ₩30,839 | -0.90% | 194.4만 |
| 2026.10.02 | ₩33,525 | ₩33,525 | ₩30,853 | ₩31,053 | -7.37% | 525.4만 |
| 2026.10.01 | ₩33,271 | ₩33,980 | ₩32,002 | ₩32,670 | -1.81% | 291만 |
| 2026.09.30 | ₩32,924 | ₩33,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,338 |
| +1.26% |
| 366.1만 |
| 2026.09.29 | ₩32,496 | ₩33,138 | ₩30,973 | ₩32,630 | +0.41% | 299.2만 |
|---|
| 2026.09.28 | ₩33,298 | ₩33,298 | ₩31,668 | ₩32,470 | -2.49% | 241.3만 |
|---|
| 2026.09.25 | ₩33,338 | ₩33,906 | ₩32,176 | ₩33,298 | -0.12% | 325.5만 |
|---|
| 2026.09.24 | ₩32,055 | ₩33,171 | ₩31,401 | ₩32,911 | +2.67% | 229.1만 |
|---|
| 2026.09.23 | ₩33,939 | ₩34,634 | ₩32,149 | ₩32,670 | -3.74% | 495.7만 |
|---|
| 2026.09.22 | ₩29,837 | ₩34,407 | ₩29,732 | ₩34,113 | +14.33% | 696.9만 |
|---|
| 2026.09.21 | ₩29,263 | ₩30,385 | ₩28,907 | ₩29,837 | +1.96% | 255.5만 |
|---|
| 2026.09.18 | ₩31,174 | ₩31,461 | ₩29,022 | ₩29,062 | -6.77% | 624.3만 |
|---|
| 2026.09.17 | ₩31,788 | ₩32,911 | ₩31,280 | ₩31,387 | -1.26% | 172.2만 |
|---|
| 2026.09.16 | ₩32,296 | ₩32,590 | ₩30,733 | ₩31,200 | -3.39% | 283.6만 |
|---|
| 2026.09.15 | ₩32,804 | ₩32,804 | ₩31,521 | ₩31,922 | -2.69% | 179.1만 |
|---|
| 2026.09.14 | ₩32,042 | ₩33,392 | ₩31,321 | ₩32,790 | +2.34% | 201.1만 |
|---|
| 2026.09.11 | ₩31,695 | ₩32,904 | ₩30,980 | ₩31,775 | +0.25% | 227.9만 |
|---|
| 2026.09.10 | ₩30,946 | ₩32,470 | ₩30,946 | ₩31,227 | +0.91% | 343.7만 |
|---|
| 2026.09.09 | ₩30,719 | ₩34,100 | ₩30,238 | ₩32,069 | +4.39% | 466.5만 |
|---|
| 2026.09.08 | ₩30,065 | ₩30,839 | ₩29,744 | ₩30,332 | +0.89% | 242.5만 |
|---|
| 2026.09.04 | ₩30,038 | ₩30,652 | ₩29,784 | ₩30,091 | +0.18% | 145.7만 |
|---|
| 2026.09.03 | ₩30,065 | ₩30,445 | ₩29,570 | ₩30,412 | +1.16% | 134.4만 |
|---|
| 2026.09.02 | ₩30,225 | ₩30,896 | ₩28,909 | ₩29,824 | -1.33% | 191.6만 |
|---|
| 2026.09.01 | ₩30,198 | ₩30,813 | ₩29,490 | ₩29,864 | -1.11% | 154.4만 |
|---|
| 2026.08.31 | ₩31,107 | ₩31,401 | ₩30,211 | ₩30,519 | -1.89% | 185만 |
|---|
| 2026.08.28 | ₩33,311 | ₩33,519 | ₩31,100 | ₩31,187 | -6.38% | 199.9만 |
|---|
| 2026.08.27 | ₩33,926 | ₩35,877 | ₩33,726 | ₩33,779 | -0.43% | 203.7만 |
|---|
| 2026.08.26 | ₩32,937 | ₩36,077 | ₩32,416 | ₩34,033 | +3.33% | 317.4만 |
|---|
| 2026.08.25 | ₩33,458 | ₩34,220 | ₩32,536 | ₩33,098 | -1.08% | 228.3만 |
|---|
| 2026.08.24 | ₩31,534 | ₩32,977 | ₩30,612 | ₩32,750 | +3.86% | 208.9만 |
|---|
| 2026.08.21 | ₩32,002 | ₩32,550 | ₩31,374 | ₩31,908 | -0.29% | 248.9만 |
|---|
| 2026.08.20 | ₩34,086 | ₩34,300 | ₩30,926 | ₩31,414 | -7.84% | 206.5만 |
|---|
| 2026.08.19 | ₩34,995 | ₩35,196 | ₩33,418 | ₩33,672 | -3.78% | 182.4만 |
|---|
| 2026.08.18 | ₩33,405 | ₩34,674 | ₩33,365 | ₩33,993 | +1.76% | 227.8만 |
|---|
| 2026.08.17 | ₩34,260 | ₩34,646 | ₩33,559 | ₩33,792 | -1.37% | 222.9만 |
|---|
| 2026.08.14 | ₩33,686 | ₩34,340 | ₩33,075 | ₩34,207 | +1.55% | 143.9만 |
|---|
| 2026.08.13 | ₩34,541 | ₩34,674 | ₩33,913 | ₩34,274 | -0.77% | 216.9만 |
|---|
| 2026.08.12 | ₩34,848 | ₩35,864 | ₩34,073 | ₩34,180 | -1.92% | 243.4만 |
|---|
| 2026.08.11 | ₩36,144 | ₩36,787 | ₩34,942 | ₩35,196 | -2.62% | 226.1만 |
|---|
| 2026.08.10 | ₩35,944 | ₩37,527 | ₩35,677 | ₩36,973 | +2.86% | 255.1만 |
|---|
| 2026.08.07 | ₩38,362 | ₩39,064 | ₩35,737 | ₩36,171 | -5.71% | 323.1만 |
|---|
| 2026.08.06 | ₩37,788 | ₩40,220 | ₩37,788 | ₩38,750 | +2.55% | 131.8만 |
|---|
| 2026.08.05 | ₩39,311 | ₩40,420 | ₩37,414 | ₩38,469 | -2.14% | 186.1만 |
|---|
| 2026.08.04 | ₩37,066 | ₩39,324 | ₩36,799 | ₩39,231 | +5.84% | 187만 |
|---|
| 2026.08.03 | ₩35,850 | ₩37,126 | ₩34,661 | ₩36,358 | +1.42% | 198.1만 |
|---|
| 2026.07.31 | ₩36,772 | ₩37,344 | ₩35,169 | ₩36,318 | -1.24% | 168.8만 |
|---|
| 2026.07.30 | ₩35,222 | ₩36,933 | ₩34,875 | ₩36,839 | +4.59% | 143.6만 |
|---|
| 2026.07.29 | ₩35,837 | ₩36,084 | ₩33,953 | ₩34,541 | -3.62% | 220.9만 |
|---|
| 2026.07.28 | ₩35,650 | ₩35,997 | ₩33,846 | ₩35,610 | -0.11% | 656.7만 |
|---|
| 2026.07.27 | ₩35,824 | ₩37,534 | ₩35,423 | ₩35,703 | -0.34% | 219.9만 |
|---|
| 2026.07.24 | ₩36,746 | ₩36,966 | ₩35,075 | ₩35,583 | -3.16% | 246.2만 |
|---|
| 2026.07.23 | ₩36,812 | ₩37,480 | ₩36,398 | ₩36,679 | -0.36% | 135.7만 |
|---|
| 2026.07.22 | ₩37,667 | ₩38,336 | ₩37,307 | ₩37,547 | -0.32% | 124.4만 |
|---|
| 2026.07.21 | ₩36,892 | ₩39,070 | ₩36,892 | ₩38,777 | +5.11% | 196.1만 |
|---|
| 2026.07.20 | ₩38,075 | ₩39,204 | ₩36,746 | ₩36,799 | -3.35% | 125.7만 |
|---|
| 2026.07.17 | ₩36,879 | ₩39,699 | ₩36,264 | ₩38,162 | +3.48% | 229만 |
|---|
| 2026.07.16 | ₩39,418 | ₩40,073 | ₩36,251 | ₩36,933 | -6.31% | 374.5만 |
|---|
| 2026.07.15 | ₩39,779 | ₩40,828 | ₩39,418 | ₩40,420 | +1.61% | 227.9만 |
|---|
| 2026.07.14 | ₩38,990 | ₩39,699 | ₩38,015 | ₩39,618 | +1.61% | 193.1만 |
|---|
| 2026.07.13 | ₩40,828 | ₩41,108 | ₩37,748 | ₩37,895 | -7.18% | 250.5만 |
|---|
| 2026.07.10 | ₩40,781 | ₩42,064 | ₩38,630 | ₩41,502 | +1.77% | 337.3만 |
|---|
| 2026.07.09 | ₩40,955 | ₩41,796 | ₩39,912 | ₩40,781 | -0.42% | 274.7만 |
|---|
| 2026.07.08 | ₩40,059 | ₩42,986 | ₩39,992 | ₩40,941 | +2.20% | 397.5만 |
|---|
| 2026.07.07 | ₩40,554 | ₩41,168 | ₩39,004 | ₩40,246 | -0.76% | 279.6만 |
|---|
| 2026.07.06 | ₩38,910 | ₩40,500 | ₩38,763 | ₩40,006 | +2.82% | 214.2만 |
|---|
| 2026.07.02 | ₩38,750 | ₩40,841 | ₩38,215 | ₩39,364 | +1.59% | 230.8만 |
|---|
| 2026.07.01 | ₩40,941 | ₩41,803 | ₩38,349 | ₩38,389 | -6.23% | 436.1만 |
|---|
| 2026.06.30 | ₩43,346 | ₩44,803 | ₩41,536 | ₩41,770 | -3.64% | 476.1만 |
|---|
| 2026.06.29 | ₩42,023 | ₩43,694 | ₩41,462 | ₩43,507 | +3.53% | 586.3만 |
|---|
| 2026.06.26 | ₩42,050 | ₩42,211 | ₩40,021 | ₩42,050 | 0.00% | 1537.1만 |
|---|
| 2026.06.25 | ₩39,217 | ₩41,609 | ₩38,783 | ₩40,273 | +2.69% | 454.4만 |
|---|
| 2026.06.24 | ₩37,961 | ₩39,939 | ₩37,921 | ₩38,910 | +2.50% | 476.3만 |
|---|
| 2026.06.23 | ₩37,427 | ₩38,870 | ₩37,427 | ₩37,935 | +1.36% | 538.7만 |
|---|
| 2026.06.22 | ₩38,115 | ₩38,683 | ₩36,946 | ₩38,082 | -0.09% | 631.4만 |
|---|
| 2026.06.18 | ₩41,558 | ₩42,331 | ₩37,173 | ₩37,374 | -10.07% | 1209.6만 |
|---|
| 2026.06.17 | ₩42,912 | ₩45,952 | ₩42,117 | ₩43,146 | +0.54% | 281.9만 |
|---|
| 2026.06.16 | ₩43,881 | ₩44,282 | ₩42,665 | ₩42,972 | -2.07% | 309.6만 |
|---|
| 2026.06.15 | ₩41,863 | ₩44,095 | ₩41,091 | ₩43,961 | +5.01% | 322.5만 |
|---|
| 2026.06.12 | ₩39,485 | ₩42,358 | ₩39,386 | ₩41,342 | +4.70% | 996.1만 |
|---|
| 2026.06.11 | ₩38,496 | ₩40,086 | ₩37,500 | ₩39,845 | +3.51% | 644.6만 |
|---|
| 2026.06.10 | ₩42,291 | ₩42,308 | ₩37,975 | ₩38,322 | -9.38% | 985만 |
|---|
| 2026.06.09 | ₩43,066 | ₩43,814 | ₩39,298 | ₩42,170 | -2.08% | 714.9만 |
|---|
| 2026.06.08 | ₩40,093 | ₩43,427 | ₩34,848 | ₩41,329 | +3.08% | 2182.6만 |
|---|
| 2026.06.05 | ₩29,423 | ₩29,604 | ₩25,960 | ₩27,018 | -8.17% | 401.8만 |
|---|
| 2026.06.04 | ₩28,688 | ₩30,465 | ₩28,688 | ₩29,597 | +3.17% | 124.8만 |
|---|
| 2026.06.03 | ₩28,528 | ₩29,022 | ₩28,287 | ₩28,688 | +0.56% | 132.7만 |
|---|
| 2026.06.02 | ₩30,278 | ₩30,801 | ₩28,548 | ₩28,728 | -5.12% | 318.9만 |
|---|
| 2026.06.01 | ₩29,076 | ₩31,387 | ₩28,541 | ₩30,866 | +6.16% | 314.6만 |
|---|
| 2026.05.29 | ₩26,804 | ₩29,670 | ₩26,390 | ₩29,370 | +9.57% | 341.3만 |
|---|
| 2026.05.28 | ₩26,270 | ₩27,091 | ₩25,976 | ₩26,724 | +1.73% | 240.2만 |
|---|
| 2026.05.27 | ₩26,777 | ₩27,272 | ₩26,190 | ₩26,256 | -1.95% | 292.6만 |
|---|
| 2026.05.26 | ₩27,539 | ₩27,539 | ₩26,443 | ₩26,777 | -2.77% | 201.8만 |
|---|
| 2026.05.22 | ₩28,661 | ₩28,902 | ₩27,005 | ₩27,045 | -5.64% | 165.1만 |
|---|
| 2026.05.21 | ₩28,047 | ₩29,717 | ₩27,619 | ₩28,889 | +3.00% | 257.9만 |
|---|
| 2026.05.20 | ₩28,167 | ₩29,356 | ₩26,935 | ₩28,167 | 0.00% | 344.7만 |
|---|
| 2026.05.19 | ₩27,258 | ₩28,568 | ₩26,390 | ₩27,125 | -0.49% | 191.8만 |
|---|
| 2026.05.18 | ₩27,993 | ₩28,394 | ₩27,125 | ₩27,566 | -1.53% | 325.9만 |
|---|
| 2026.05.15 | ₩30,866 | ₩31,133 | ₩25,845 | ₩27,472 | -11.00% | 685.8만 |
|---|
| 2026.05.14 | ₩31,441 | ₩34,287 | ₩29,664 | ₩33,231 | +5.69% | 540.2만 |
|---|
| 2026.05.13 | ₩31,908 | ₩34,421 | ₩30,425 | ₩34,086 | +6.83% | 330.2만 |
|---|
| 2026.05.12 | ₩31,374 | ₩32,069 | ₩30,666 | ₩31,401 | +0.09% | 138.8만 |
|---|
| 2026.05.11 | ₩31,000 | ₩32,837 | ₩30,990 | ₩31,374 | +1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩31,681 | ₩31,949 | ₩30,619 | ₩30,759 | -2.91% | 151.1만 |
|---|
| 2026.05.07 | ₩32,202 | ₩32,202 | ₩30,626 | ₩31,374 | -2.57% | 697.3만 |
|---|
| 2026.05.06 | ₩32,002 | ₩32,470 | ₩30,733 | ₩31,561 | -1.38% | 147.6만 |
|---|
| 2026.05.05 | ₩30,586 | ₩32,403 | ₩29,877 | ₩32,336 | +5.72% | 222.4만 |
|---|
| 2026.05.04 | ₩28,140 | ₩31,107 | ₩27,993 | ₩30,345 | +7.83% | 232.3만 |
|---|
| 2026.05.01 | ₩28,728 | ₩29,704 | ₩27,740 | ₩28,033 | -2.42% | 301.7만 |
|---|
| 2026.04.30 | ₩29,396 | ₩30,118 | ₩27,813 | ₩28,889 | -1.73% | 378.4만 |
|---|
| 2026.04.29 | ₩33,338 | ₩33,485 | ₩29,290 | ₩29,477 | -11.58% | 387.1만 |
|---|
| 2026.04.28 | ₩34,527 | ₩35,316 | ₩32,389 | ₩33,592 | -2.71% | 286.5만 |
|---|
| 2026.04.27 | ₩35,162 | ₩36,238 | ₩34,461 | ₩35,182 | +0.06% | 271.3만 |
|---|
| 2026.04.24 | ₩34,755 | ₩34,808 | ₩33,338 | ₩34,434 | -0.92% | 515.8만 |
|---|
| 2026.04.23 | ₩35,583 | ₩36,452 | ₩33,726 | ₩34,567 | -2.85% | 289.6만 |
|---|
| 2026.04.22 | ₩37,414 | ₩37,734 | ₩35,503 | ₩35,997 | -3.79% | 315.7만 |
|---|
| 2026.04.21 | ₩35,423 | ₩37,961 | ₩34,621 | ₩37,106 | +4.75% | 303.4만 |
|---|
| 2026.04.20 | ₩35,890 | ₩36,291 | ₩34,795 | ₩35,262 | -1.75% | 151.6만 |
|---|
| 2026.04.17 | ₩33,819 | ₩35,824 | ₩33,298 | ₩35,596 | +5.25% | 280.8만 |
|---|
| 2026.04.16 | ₩33,458 | ₩34,741 | ₩32,750 | ₩33,458 | 0.00% | 242.9만 |
|---|
| 2026.04.15 | ₩31,989 | ₩33,953 | ₩31,802 | ₩33,846 | +5.81% | 439.9만 |
|---|
| 2026.04.14 | ₩29,196 | ₩32,176 | ₩28,835 | ₩32,149 | +10.11% | 353.9만 |
|---|
| 2026.04.13 | ₩28,060 | ₩29,330 | ₩26,844 | ₩28,808 | +2.67% | 407.1만 |
|---|
| 2026.04.10 | ₩27,873 | ₩28,074 | ₩26,303 | ₩26,657 | -4.36% | 173.1만 |
|---|
| 2026.04.09 | ₩26,791 | ₩28,074 | ₩26,490 | ₩27,659 | +3.24% | 290.8만 |
|---|
| 2026.04.08 | ₩27,058 | ₩27,446 | ₩26,216 | ₩26,804 | -0.94% | 245.3만 |
|---|
| 2026.04.07 | ₩27,031 | ₩27,031 | ₩25,708 | ₩26,457 | -2.13% | 195.6만 |
|---|
| 2026.04.06 | ₩28,808 | ₩29,183 | ₩27,085 | ₩27,111 | -5.89% | 203.6만 |
|---|
| 2026.04.02 | ₩28,408 | ₩29,664 | ₩27,550 | ₩28,902 | +1.74% | 292.5만 |
|---|
| 2026.04.01 | ₩28,060 | ₩29,009 | ₩27,806 | ₩28,354 | +1.05% | 256.1만 |
|---|
| 2026.03.31 | ₩26,403 | ₩28,031 | ₩26,056 | ₩27,953 | +5.87% | 299.7만 |
|---|
| 2026.03.30 | ₩26,270 | ₩26,457 | ₩25,401 | ₩25,668 | -2.29% | 231.9만 |
|---|
| 2026.03.27 | ₩26,657 | ₩27,272 | ₩25,294 | ₩25,735 | -3.46% | 183.6만 |
|---|
| 2026.03.26 | ₩27,526 | ₩28,047 | ₩26,296 | ₩26,537 | -3.59% | 274.6만 |
|---|
| 2026.03.25 | ₩26,190 | ₩29,156 | ₩26,190 | ₩27,900 | +6.53% | 436.6만 |
|---|
| 2026.03.24 | ₩25,054 | ₩26,390 | ₩24,733 | ₩26,029 | +3.89% | 300.2만 |
|---|
| 2026.03.23 | ₩25,441 | ₩26,597 | ₩25,294 | ₩25,334 | -0.42% | 355.1만 |
|---|
| 2026.03.20 | ₩25,548 | ₩26,463 | ₩25,121 | ₩25,949 | +1.57% | 761.7만 |
|---|
| 2026.03.19 | ₩24,960 | ₩26,123 | ₩24,666 | ₩25,815 | +3.43% | 317.4만 |
|---|
| 2026.03.18 | ₩24,847 | ₩25,294 | ₩24,506 | ₩24,960 | +0.46% | 254.2만 |
|---|
| 2026.03.17 | ₩23,704 | ₩25,348 | ₩23,410 | ₩24,960 | +5.30% | 349.9만 |
|---|
| 2026.03.16 | ₩23,156 | ₩24,720 | ₩23,049 | ₩23,891 | +3.17% | 286.1만 |
|---|
| 2026.03.13 | ₩23,049 | ₩23,490 | ₩22,408 | ₩23,116 | +0.29% | 421만 |
|---|
| 2026.03.12 | ₩22,355 | ₩23,063 | ₩22,047 | ₩22,916 | +2.51% | 283.2만 |
|---|
| 2026.03.11 | ₩21,807 | ₩23,116 | ₩21,767 | ₩22,702 | +4.11% | 345.5만 |
|---|
| 2026.03.10 | ₩21,900 | ₩22,528 | ₩21,526 | ₩22,047 | +0.67% | 208.1만 |
|---|
| 2026.03.09 | ₩22,649 | ₩22,649 | ₩21,593 | ₩21,980 | -2.95% | 353.5만 |
|---|
| 2026.03.06 | ₩22,355 | ₩23,557 | ₩21,379 | ₩22,649 | +1.32% | 809.8만 |
|---|
| 2026.03.05 | ₩16,302 | ₩22,675 | ₩15,767 | ₩22,488 | +37.95% | 1800.8만 |
|---|
| 2026.03.04 | ₩15,634 | ₩16,649 | ₩15,366 | ₩16,502 | +5.56% | 173만 |
|---|
| 2026.03.03 | ₩14,885 | ₩15,647 | ₩14,645 | ₩15,366 | +3.23% | 306.1만 |
|---|
| 2026.03.02 | ₩14,444 | ₩15,647 | ₩14,431 | ₩15,406 | +6.66% | 191.9만 |
|---|
| 2026.02.27 | ₩14,845 | ₩15,119 | ₩14,631 | ₩14,885 | +0.27% | 184.6만 |
|---|
| 2026.02.26 | ₩16,796 | ₩16,829 | ₩14,569 | ₩15,233 | -9.31% | 749.8만 |
|---|
| 2026.02.25 | ₩17,437 | ₩17,504 | ₩16,836 | ₩16,876 | -3.22% | 276.2만 |
|---|
| 2026.02.24 | ₩16,970 | ₩17,464 | ₩16,883 | ₩17,210 | +1.42% | 211.8만 |
|---|
| 2026.02.23 | ₩16,636 | ₩18,172 | ₩16,449 | ₩17,010 | +2.25% | 461만 |
|---|
| 2026.02.20 | ₩16,342 | ₩17,037 | ₩16,074 | ₩16,302 | -0.25% | 164.6만 |
|---|
| 2026.02.19 | ₩16,649 | ₩16,956 | ₩16,328 | ₩16,502 | -0.88% | 157.5만 |
|---|
| 2026.02.18 | ₩17,157 | ₩17,611 | ₩16,409 | ₩16,582 | -3.35% | 262.5만 |
|---|
| 2026.02.17 | ₩17,103 | ₩17,391 | ₩16,716 | ₩17,103 | 0.00% | 170.9만 |
|---|
| 2026.02.13 | ₩17,090 | ₩18,012 | ₩17,050 | ₩17,237 | +0.86% | 236.2만 |
|---|
| 2026.02.12 | ₩17,210 | ₩17,504 | ₩16,368 | ₩16,930 | -1.63% | 477.5만 |
|---|
| 2026.02.11 | ₩16,783 | ₩17,057 | ₩16,195 | ₩16,849 | +0.40% | 270.1만 |
|---|
| 2026.02.10 | ₩17,371 | ₩17,437 | ₩16,829 | ₩16,956 | -2.38% | 222.8만 |
|---|
| 2026.02.09 | ₩16,796 | ₩17,437 | ₩16,262 | ₩17,224 | +2.55% | 288만 |
|---|
| 2026.02.06 | ₩16,662 | ₩17,611 | ₩16,435 | ₩16,716 | +0.32% | 250.9만 |
|---|
| 2026.02.05 | ₩16,342 | ₩16,970 | ₩15,774 | ₩15,968 | -2.29% | 233.8만 |
|---|
| 2026.02.04 | ₩16,542 | ₩16,729 | ₩15,620 | ₩16,462 | -0.48% | 221.5만 |
|---|
| 2026.02.03 | ₩15,954 | ₩17,317 | ₩15,821 | ₩16,769 | +5.11% | 546.2만 |
|---|
| 2026.02.02 | ₩15,527 | ₩16,342 | ₩15,527 | ₩15,954 | +2.75% | 192.4만 |
|---|
| 2026.01.30 | ₩15,647 | ₩15,767 | ₩14,912 | ₩15,513 | -0.85% | 143.6만 |
|---|
| 2026.01.29 | ₩14,925 | ₩15,654 | ₩14,698 | ₩15,593 | +4.48% | 136만 |
|---|
| 2026.01.28 | ₩16,061 | ₩16,355 | ₩14,765 | ₩14,939 | -6.99% | 167.4만 |
|---|
| 2026.01.27 | ₩15,593 | ₩16,435 | ₩15,473 | ₩15,834 | +1.54% | 276.7만 |
|---|
| 2026.01.26 | ₩15,406 | ₩15,714 | ₩15,246 | ₩15,607 | +1.30% | 129.1만 |
|---|
| 2026.01.23 | ₩16,328 | ₩16,743 | ₩15,634 | ₩15,647 | -4.17% | 157만 |
|---|
| 2026.01.22 | ₩16,756 | ₩17,057 | ₩16,422 | ₩16,502 | -1.52% | 290.4만 |
|---|
| 2026.01.21 | ₩16,703 | ₩16,970 | ₩16,275 | ₩16,716 | +0.08% | 460.9만 |
|---|
| 2026.01.20 | ₩16,769 | ₩17,985 | ₩16,409 | ₩16,716 | -0.32% | 418.9만 |
|---|
| 2026.01.16 | ₩15,340 | ₩17,611 | ₩15,139 | ₩17,384 | +13.33% | 599.5만 |
|---|
| 2026.01.15 | ₩16,489 | ₩16,863 | ₩15,487 | ₩15,620 | -5.27% | 355.6만 |
|---|
| 2026.01.14 | ₩13,923 | ₩16,729 | ₩13,896 | ₩16,556 | +18.91% | 510.4만 |
|---|
| 2026.01.13 | ₩14,150 | ₩14,351 | ₩13,349 | ₩13,950 | -1.42% | 204.5만 |
|---|
| 2026.01.12 | ₩15,406 | ₩15,567 | ₩13,856 | ₩14,244 | -7.55% | 218.8만 |
|---|
| 2026.01.09 | ₩15,099 | ₩15,834 | ₩14,605 | ₩15,700 | +3.98% | 549.5만 |
|---|
| 2026.01.08 | ₩14,712 | ₩15,714 | ₩14,070 | ₩14,772 | +0.41% | 480만 |
|---|
| 2026.01.07 | ₩13,081 | ₩16,181 | ₩12,921 | ₩15,754 | +20.43% | 777.4만 |
|---|
| 2026.01.06 | ₩11,879 | ₩12,948 | ₩11,879 | ₩12,921 | +8.77% | 177.7만 |
|---|
| 2026.01.05 | ₩12,026 | ₩12,173 | ₩11,571 | ₩11,906 | -1.00% | 203.2만 |
|---|
| 2026.01.02 | ₩11,825 | ₩12,240 | ₩11,665 | ₩11,932 | +0.90% | 116만 |
|---|
| 2025.12.31 | ₩11,491 | ₩11,926 | ₩11,425 | ₩11,839 | +3.02% | 286.2만 |
|---|
| 2025.12.30 | ₩11,638 | ₩12,026 | ₩11,291 | ₩11,531 | -0.92% | 489.8만 |
|---|
| 2025.12.29 | ₩11,518 | ₩11,959 | ₩11,304 | ₩11,692 | +1.51% | 229.5만 |
|---|
| 2025.12.26 | ₩11,612 | ₩11,718 | ₩11,371 | ₩11,585 | -0.23% | 158.9만 |
|---|
| 2025.12.24 | ₩11,131 | ₩11,785 | ₩11,090 | ₩11,625 | +4.44% | 95.1만 |
|---|
| 2025.12.23 | ₩11,465 | ₩11,759 | ₩11,371 | ₩11,398 | -0.58% | 102.4만 |
|---|
| 2025.12.22 | ₩11,705 | ₩11,999 | ₩11,291 | ₩11,518 | -1.60% | 142.4만 |
|---|
| 2025.12.19 | ₩11,291 | ₩11,825 | ₩11,278 | ₩11,384 | +0.83% | 1106.8만 |
|---|
| 2025.12.18 | ₩11,852 | ₩12,026 | ₩11,244 | ₩11,304 | -4.62% | 193.8만 |
|---|
| 2025.12.17 | ₩11,999 | ₩12,320 | ₩11,491 | ₩11,732 | -2.23% | 252.8만 |
|---|
| 2025.12.16 | ₩12,026 | ₩12,600 | ₩11,785 | ₩11,972 | -0.44% | 226.7만 |
|---|
| 2025.12.15 | ₩12,721 | ₩13,469 | ₩12,106 | ₩12,186 | -4.20% | 319.3만 |
|---|
| 2025.12.12 | ₩12,159 | ₩12,774 | ₩12,079 | ₩12,493 | +2.75% | 268.9만 |
|---|
| 2025.12.11 | ₩12,253 | ₩12,560 | ₩11,879 | ₩12,159 | -0.76% | 170.9만 |
|---|
| 2025.12.10 | ₩12,186 | ₩12,480 | ₩12,026 | ₩12,253 | +0.55% | 144.9만 |
|---|
| 2025.12.09 | ₩12,721 | ₩13,028 | ₩11,865 | ₩12,186 | -4.20% | 191.8만 |
|---|
| 2025.12.08 | ₩13,081 | ₩13,268 | ₩12,627 | ₩12,828 | -1.94% | 161.2만 |
|---|
| 2025.12.05 | ₩13,175 | ₩13,349 | ₩12,761 | ₩12,868 | -2.33% | 169만 |
|---|
| 2025.12.04 | ₩12,694 | ₩13,656 | ₩12,640 | ₩13,228 | +4.21% | 278만 |
|---|
| 2025.12.03 | ₩13,496 | ₩13,556 | ₩12,761 | ₩12,787 | -5.25% | 222.3만 |
|---|
| 2025.12.02 | ₩13,830 | ₩13,963 | ₩13,148 | ₩13,469 | -2.61% | 179.5만 |
|---|
| 2025.12.01 | ₩14,284 | ₩14,765 | ₩13,589 | ₩13,923 | -2.53% | 201.9만 |
|---|
| 2025.11.28 | ₩14,605 | ₩14,658 | ₩14,137 | ₩14,578 | -0.18% | 120.4만 |
|---|
| 2025.11.26 | ₩14,124 | ₩14,591 | ₩13,950 | ₩14,378 | +1.80% | 206.1만 |
|---|
| 2025.11.25 | ₩13,228 | ₩14,364 | ₩13,228 | ₩14,124 | +6.77% | 248.4만 |
|---|
| 2025.11.24 | ₩13,696 | ₩14,965 | ₩13,562 | ₩13,803 | +0.78% | 764.3만 |
|---|
| 2025.11.21 | ₩11,518 | ₩13,456 | ₩11,398 | ₩13,402 | +16.36% | 456만 |
|---|
| 2025.11.20 | ₩11,358 | ₩12,119 | ₩11,358 | ₩11,892 | +4.71% | 340.5만 |
|---|
| 2025.11.19 | ₩10,690 | ₩11,384 | ₩10,462 | ₩11,070 | +3.56% | 534.4만 |
|---|
| 2025.11.18 | ₩10,382 | ₩10,823 | ₩10,275 | ₩10,690 | +2.96% | 172.2만 |
|---|
| 2025.11.17 | ₩10,850 | ₩11,151 | ₩10,449 | ₩10,663 | -1.72% | 202.3만 |
|---|
| 2025.11.14 | ₩10,222 | ₩11,157 | ₩10,155 | ₩10,917 | +6.80% | 300만 |
|---|
| 2025.11.13 | ₩10,142 | ₩10,596 | ₩10,008 | ₩10,315 | +1.71% | 248.5만 |
|---|
| 2025.11.12 | ₩11,291 | ₩11,678 | ₩10,155 | ₩10,249 | -9.23% | 417.1만 |
|---|
| 2025.11.11 | ₩10,583 | ₩11,491 | ₩10,356 | ₩11,197 | +5.81% | 339.2만 |
|---|
| 2025.11.10 | ₩10,770 | ₩10,863 | ₩10,309 | ₩10,596 | -1.61% | 280.8만 |
|---|
| 2025.11.07 | ₩10,556 | ₩10,863 | ₩9,848 | ₩10,516 | -0.38% | 234.6만 |
|---|
| 2025.11.06 | ₩10,062 | ₩10,850 | ₩9,901 | ₩10,703 | +6.37% | 401.8만 |
|---|
| 2025.11.05 | ₩10,770 | ₩10,903 | ₩9,928 | ₩10,035 | -6.82% | 305.4만 |
|---|
| 2025.11.04 | ₩10,543 | ₩10,917 | ₩9,928 | ₩10,703 | +1.52% | 253만 |
|---|
| 2025.11.03 | ₩10,636 | ₩10,877 | ₩10,342 | ₩10,703 | +0.63% | 237.2만 |
|---|
| 2025.10.31 | ₩10,650 | ₩11,157 | ₩10,462 | ₩10,837 | +1.76% | 258.6만 |
|---|
| 2025.10.30 | ₩10,462 | ₩10,923 | ₩10,319 | ₩10,650 | +1.79% | 207.7만 |
|---|
| 2025.10.29 | ₩10,396 | ₩11,024 | ₩10,115 | ₩10,462 | +0.64% | 546.7만 |
|---|
| 2025.10.28 | ₩10,195 | ₩10,783 | ₩10,128 | ₩10,409 | +2.10% | 235.9만 |
|---|
| 2025.10.27 | ₩9,995 | ₩10,409 | ₩9,514 | ₩10,382 | +3.88% | 390만 |
|---|
| 2025.10.24 | ₩10,476 | ₩10,850 | ₩9,995 | ₩10,015 | -4.40% | 631만 |
|---|
| 2025.10.23 | ₩12,413 | ₩12,547 | ₩8,939 | ₩10,062 | -18.95% | 3377.5만 |
|---|
| 2025.10.22 | ₩11,999 | ₩12,200 | ₩11,171 | ₩11,571 | -3.56% | 158.4만 |
|---|
| 2025.10.21 | ₩12,253 | ₩12,396 | ₩11,986 | ₩12,012 | -1.96% | 128.5만 |
|---|
| 2025.10.20 | ₩12,427 | ₩12,440 | ₩11,992 | ₩12,226 | -1.61% | 144.4만 |
|---|
| 2025.10.17 | ₩12,200 | ₩12,340 | ₩11,825 | ₩12,066 | -1.10% | 141.6만 |
|---|
| 2025.10.16 | ₩12,854 | ₩12,961 | ₩12,153 | ₩12,253 | -4.68% | 200.8만 |
|---|
| 2025.10.15 | ₩11,678 | ₩12,757 | ₩11,672 | ₩12,721 | +8.92% | 266.3만 |
|---|
| 2025.10.14 | ₩11,184 | ₩12,173 | ₩10,863 | ₩11,625 | +3.94% | 228.4만 |
|---|
| 2025.10.13 | ₩9,687 | ₩11,478 | ₩9,687 | ₩11,318 | +16.83% | 342.8만 |
|---|
| 2025.10.10 | ₩9,901 | ₩10,222 | ₩9,514 | ₩9,540 | -3.64% | 256만 |
|---|