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 | ₩32,236 | ₩29,991 | ₩31,822 | +5.35% | 309.9만 |
| 2026.10.08 | ₩28,828 | ₩30,311 | ₩28,039 | ₩30,164 | +4.64% | 507.4만 |
| 2026.10.07 | ₩28,921 | ₩30,017 | ₩28,574 | ₩29,175 | +0.88% | 339.3만 |
| 2026.10.06 | ₩30,953 | ₩30,953 | ₩28,547 | ₩29,269 | -5.44% | 435.1만 |
| 2026.10.05 | ₩31,127 | ₩31,487 | ₩29,737 | ₩30,846 | -0.90% | 194.4만 |
| 2026.10.02 | ₩33,532 | ₩33,532 | ₩30,859 | ₩31,060 | -7.37% | 525.4만 |
| 2026.10.01 | ₩33,278 | ₩33,987 | ₩32,009 | ₩32,677 | -1.81% | 291만 |
| 2026.09.30 | ₩32,931 | ₩33,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,345 |
| +1.26% |
| 366.1만 |
| 2026.09.29 | ₩32,503 | ₩33,145 | ₩30,980 | ₩32,637 | +0.41% | 299.2만 |
|---|
| 2026.09.28 | ₩33,305 | ₩33,305 | ₩31,675 | ₩32,476 | -2.49% | 241.3만 |
|---|
| 2026.09.25 | ₩33,345 | ₩33,913 | ₩32,182 | ₩33,305 | -0.12% | 325.5만 |
|---|
| 2026.09.24 | ₩32,062 | ₩33,178 | ₩31,407 | ₩32,918 | +2.67% | 229.1만 |
|---|
| 2026.09.23 | ₩33,947 | ₩34,642 | ₩32,156 | ₩32,677 | -3.74% | 495.7만 |
|---|
| 2026.09.22 | ₩29,844 | ₩34,414 | ₩29,738 | ₩34,120 | +14.33% | 696.9만 |
|---|
| 2026.09.21 | ₩29,269 | ₩30,392 | ₩28,913 | ₩29,844 | +1.96% | 255.5만 |
|---|
| 2026.09.18 | ₩31,180 | ₩31,467 | ₩29,028 | ₩29,068 | -6.77% | 624.3만 |
|---|
| 2026.09.17 | ₩31,795 | ₩32,918 | ₩31,287 | ₩31,394 | -1.26% | 172.2만 |
|---|
| 2026.09.16 | ₩32,303 | ₩32,597 | ₩30,739 | ₩31,207 | -3.39% | 283.6만 |
|---|
| 2026.09.15 | ₩32,811 | ₩32,811 | ₩31,528 | ₩31,929 | -2.69% | 179.1만 |
|---|
| 2026.09.14 | ₩32,049 | ₩33,399 | ₩31,327 | ₩32,797 | +2.34% | 201.1만 |
|---|
| 2026.09.11 | ₩31,701 | ₩32,911 | ₩30,986 | ₩31,781 | +0.25% | 227.9만 |
|---|
| 2026.09.10 | ₩30,953 | ₩32,476 | ₩30,953 | ₩31,234 | +0.91% | 343.7만 |
|---|
| 2026.09.09 | ₩30,726 | ₩34,107 | ₩30,245 | ₩32,076 | +4.39% | 466.5만 |
|---|
| 2026.09.08 | ₩30,071 | ₩30,846 | ₩29,750 | ₩30,338 | +0.89% | 242.5만 |
|---|
| 2026.09.04 | ₩30,044 | ₩30,659 | ₩29,790 | ₩30,098 | +0.18% | 145.7만 |
|---|
| 2026.09.03 | ₩30,071 | ₩30,452 | ₩29,576 | ₩30,418 | +1.16% | 134.4만 |
|---|
| 2026.09.02 | ₩30,231 | ₩30,902 | ₩28,915 | ₩29,830 | -1.33% | 191.6만 |
|---|
| 2026.09.01 | ₩30,204 | ₩30,819 | ₩29,496 | ₩29,870 | -1.11% | 154.4만 |
|---|
| 2026.08.31 | ₩31,113 | ₩31,407 | ₩30,218 | ₩30,525 | -1.89% | 185만 |
|---|
| 2026.08.28 | ₩33,318 | ₩33,526 | ₩31,107 | ₩31,193 | -6.38% | 199.9만 |
|---|
| 2026.08.27 | ₩33,933 | ₩35,884 | ₩33,733 | ₩33,786 | -0.43% | 203.7만 |
|---|
| 2026.08.26 | ₩32,944 | ₩36,085 | ₩32,423 | ₩34,040 | +3.33% | 317.4만 |
|---|
| 2026.08.25 | ₩33,465 | ₩34,227 | ₩32,543 | ₩33,105 | -1.08% | 228.3만 |
|---|
| 2026.08.24 | ₩31,541 | ₩32,984 | ₩30,619 | ₩32,757 | +3.86% | 208.9만 |
|---|
| 2026.08.21 | ₩32,009 | ₩32,557 | ₩31,381 | ₩31,915 | -0.29% | 248.9만 |
|---|
| 2026.08.20 | ₩34,094 | ₩34,307 | ₩30,933 | ₩31,421 | -7.84% | 206.5만 |
|---|
| 2026.08.19 | ₩35,002 | ₩35,203 | ₩33,425 | ₩33,679 | -3.78% | 182.4만 |
|---|
| 2026.08.18 | ₩33,412 | ₩34,682 | ₩33,372 | ₩34,000 | +1.76% | 227.8만 |
|---|
| 2026.08.17 | ₩34,267 | ₩34,654 | ₩33,566 | ₩33,800 | -1.37% | 222.9만 |
|---|
| 2026.08.14 | ₩33,693 | ₩34,348 | ₩33,082 | ₩34,214 | +1.55% | 143.9만 |
|---|
| 2026.08.13 | ₩34,548 | ₩34,682 | ₩33,920 | ₩34,281 | -0.77% | 216.9만 |
|---|
| 2026.08.12 | ₩34,855 | ₩35,871 | ₩34,080 | ₩34,187 | -1.92% | 243.4만 |
|---|
| 2026.08.11 | ₩36,152 | ₩36,795 | ₩34,949 | ₩35,203 | -2.62% | 226.1만 |
|---|
| 2026.08.10 | ₩35,951 | ₩37,535 | ₩35,684 | ₩36,980 | +2.86% | 255.1만 |
|---|
| 2026.08.07 | ₩38,370 | ₩39,072 | ₩35,744 | ₩36,179 | -5.71% | 323.1만 |
|---|
| 2026.08.06 | ₩37,796 | ₩40,228 | ₩37,796 | ₩38,758 | +2.55% | 131.8만 |
|---|
| 2026.08.05 | ₩39,319 | ₩40,429 | ₩37,421 | ₩38,477 | -2.14% | 186.1만 |
|---|
| 2026.08.04 | ₩37,074 | ₩39,333 | ₩36,807 | ₩39,239 | +5.84% | 187만 |
|---|
| 2026.08.03 | ₩35,858 | ₩37,134 | ₩34,668 | ₩36,366 | +1.42% | 198.1만 |
|---|
| 2026.07.31 | ₩36,780 | ₩37,352 | ₩35,176 | ₩36,326 | -1.24% | 168.8만 |
|---|
| 2026.07.30 | ₩35,230 | ₩36,940 | ₩34,882 | ₩36,847 | +4.59% | 143.6만 |
|---|
| 2026.07.29 | ₩35,844 | ₩36,092 | ₩33,960 | ₩34,548 | -3.62% | 220.9만 |
|---|
| 2026.07.28 | ₩35,657 | ₩36,005 | ₩33,853 | ₩35,617 | -0.11% | 656.7만 |
|---|
| 2026.07.27 | ₩35,831 | ₩37,542 | ₩35,430 | ₩35,711 | -0.34% | 219.9만 |
|---|
| 2026.07.24 | ₩36,753 | ₩36,974 | ₩35,083 | ₩35,590 | -3.16% | 246.2만 |
|---|
| 2026.07.23 | ₩36,820 | ₩37,488 | ₩36,406 | ₩36,686 | -0.36% | 135.7만 |
|---|
| 2026.07.22 | ₩37,675 | ₩38,344 | ₩37,315 | ₩37,555 | -0.32% | 124.4만 |
|---|
| 2026.07.21 | ₩36,900 | ₩39,079 | ₩36,900 | ₩38,785 | +5.11% | 196.1만 |
|---|
| 2026.07.20 | ₩38,083 | ₩39,212 | ₩36,753 | ₩36,807 | -3.35% | 125.7만 |
|---|
| 2026.07.17 | ₩36,887 | ₩39,707 | ₩36,272 | ₩38,170 | +3.48% | 229만 |
|---|
| 2026.07.16 | ₩39,426 | ₩40,081 | ₩36,259 | ₩36,940 | -6.31% | 374.5만 |
|---|
| 2026.07.15 | ₩39,787 | ₩40,836 | ₩39,426 | ₩40,429 | +1.61% | 227.9만 |
|---|
| 2026.07.14 | ₩38,998 | ₩39,707 | ₩38,023 | ₩39,627 | +1.61% | 193.1만 |
|---|
| 2026.07.13 | ₩40,836 | ₩41,117 | ₩37,756 | ₩37,903 | -7.18% | 250.5만 |
|---|
| 2026.07.10 | ₩40,789 | ₩42,072 | ₩38,638 | ₩41,511 | +1.77% | 337.3만 |
|---|
| 2026.07.09 | ₩40,963 | ₩41,805 | ₩39,921 | ₩40,789 | -0.42% | 274.7만 |
|---|
| 2026.07.08 | ₩40,068 | ₩42,995 | ₩40,001 | ₩40,950 | +2.20% | 397.5만 |
|---|
| 2026.07.07 | ₩40,562 | ₩41,177 | ₩39,012 | ₩40,255 | -0.76% | 279.6만 |
|---|
| 2026.07.06 | ₩38,918 | ₩40,509 | ₩38,771 | ₩40,014 | +2.82% | 214.2만 |
|---|
| 2026.07.02 | ₩38,758 | ₩40,850 | ₩38,223 | ₩39,373 | +1.59% | 230.8만 |
|---|
| 2026.07.01 | ₩40,950 | ₩41,812 | ₩38,357 | ₩38,397 | -6.23% | 436.1만 |
|---|
| 2026.06.30 | ₩43,355 | ₩44,812 | ₩41,544 | ₩41,778 | -3.64% | 476.1만 |
|---|
| 2026.06.29 | ₩42,032 | ₩43,703 | ₩41,471 | ₩43,516 | +3.53% | 586.3만 |
|---|
| 2026.06.26 | ₩42,059 | ₩42,219 | ₩40,029 | ₩42,059 | 0.00% | 1537.1만 |
|---|
| 2026.06.25 | ₩39,226 | ₩41,618 | ₩38,791 | ₩40,282 | +2.69% | 454.4만 |
|---|
| 2026.06.24 | ₩37,969 | ₩39,947 | ₩37,929 | ₩38,918 | +2.50% | 476.3만 |
|---|
| 2026.06.23 | ₩37,435 | ₩38,878 | ₩37,435 | ₩37,943 | +1.36% | 538.7만 |
|---|
| 2026.06.22 | ₩38,123 | ₩38,691 | ₩36,954 | ₩38,090 | -0.09% | 631.4만 |
|---|
| 2026.06.18 | ₩41,567 | ₩42,340 | ₩37,181 | ₩37,381 | -10.07% | 1209.6만 |
|---|
| 2026.06.17 | ₩42,921 | ₩45,962 | ₩42,126 | ₩43,155 | +0.54% | 281.9만 |
|---|
| 2026.06.16 | ₩43,890 | ₩44,291 | ₩42,674 | ₩42,981 | -2.07% | 309.6만 |
|---|
| 2026.06.15 | ₩41,872 | ₩44,104 | ₩41,099 | ₩43,970 | +5.01% | 322.5만 |
|---|
| 2026.06.12 | ₩39,493 | ₩42,366 | ₩39,394 | ₩41,351 | +4.70% | 996.1만 |
|---|
| 2026.06.11 | ₩38,504 | ₩40,094 | ₩37,508 | ₩39,854 | +3.51% | 644.6만 |
|---|
| 2026.06.10 | ₩42,300 | ₩42,317 | ₩37,983 | ₩38,330 | -9.38% | 985만 |
|---|
| 2026.06.09 | ₩43,075 | ₩43,823 | ₩39,306 | ₩42,179 | -2.08% | 714.9만 |
|---|
| 2026.06.08 | ₩40,101 | ₩43,436 | ₩34,855 | ₩41,337 | +3.08% | 2182.6만 |
|---|
| 2026.06.05 | ₩29,429 | ₩29,610 | ₩25,965 | ₩27,024 | -8.17% | 401.8만 |
|---|
| 2026.06.04 | ₩28,694 | ₩30,472 | ₩28,694 | ₩29,603 | +3.17% | 124.8만 |
|---|
| 2026.06.03 | ₩28,534 | ₩29,028 | ₩28,293 | ₩28,694 | +0.56% | 132.7만 |
|---|
| 2026.06.02 | ₩30,285 | ₩30,807 | ₩28,554 | ₩28,734 | -5.12% | 318.9만 |
|---|
| 2026.06.01 | ₩29,082 | ₩31,394 | ₩28,547 | ₩30,873 | +6.16% | 314.6만 |
|---|
| 2026.05.29 | ₩26,810 | ₩29,677 | ₩26,395 | ₩29,376 | +9.57% | 341.3만 |
|---|
| 2026.05.28 | ₩26,275 | ₩27,097 | ₩25,981 | ₩26,730 | +1.73% | 240.2만 |
|---|
| 2026.05.27 | ₩26,783 | ₩27,278 | ₩26,195 | ₩26,262 | -1.95% | 292.6만 |
|---|
| 2026.05.26 | ₩27,545 | ₩27,545 | ₩26,449 | ₩26,783 | -2.77% | 201.8만 |
|---|
| 2026.05.22 | ₩28,667 | ₩28,908 | ₩27,010 | ₩27,050 | -5.64% | 165.1만 |
|---|
| 2026.05.21 | ₩28,053 | ₩29,723 | ₩27,625 | ₩28,895 | +3.00% | 257.9만 |
|---|
| 2026.05.20 | ₩28,173 | ₩29,362 | ₩26,941 | ₩28,173 | 0.00% | 344.7만 |
|---|
| 2026.05.19 | ₩27,264 | ₩28,574 | ₩26,395 | ₩27,131 | -0.49% | 191.8만 |
|---|
| 2026.05.18 | ₩27,999 | ₩28,400 | ₩27,131 | ₩27,572 | -1.53% | 325.9만 |
|---|
| 2026.05.15 | ₩30,873 | ₩31,140 | ₩25,850 | ₩27,478 | -11.00% | 685.8만 |
|---|
| 2026.05.14 | ₩31,447 | ₩34,294 | ₩29,670 | ₩33,238 | +5.69% | 540.2만 |
|---|
| 2026.05.13 | ₩31,915 | ₩34,428 | ₩30,432 | ₩34,094 | +6.83% | 330.2만 |
|---|
| 2026.05.12 | ₩31,381 | ₩32,076 | ₩30,672 | ₩31,407 | +0.09% | 138.8만 |
|---|
| 2026.05.11 | ₩31,006 | ₩32,844 | ₩30,997 | ₩31,381 | +1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩31,688 | ₩31,955 | ₩30,625 | ₩30,766 | -2.91% | 151.1만 |
|---|
| 2026.05.07 | ₩32,209 | ₩32,209 | ₩30,632 | ₩31,381 | -2.57% | 697.3만 |
|---|
| 2026.05.06 | ₩32,009 | ₩32,476 | ₩30,739 | ₩31,568 | -1.38% | 147.6만 |
|---|
| 2026.05.05 | ₩30,592 | ₩32,410 | ₩29,884 | ₩32,343 | +5.72% | 222.4만 |
|---|
| 2026.05.04 | ₩28,146 | ₩31,113 | ₩27,999 | ₩30,351 | +7.83% | 232.3만 |
|---|
| 2026.05.01 | ₩28,734 | ₩29,710 | ₩27,745 | ₩28,039 | -2.42% | 301.7만 |
|---|
| 2026.04.30 | ₩29,403 | ₩30,124 | ₩27,819 | ₩28,895 | -1.73% | 378.4만 |
|---|
| 2026.04.29 | ₩33,345 | ₩33,492 | ₩29,296 | ₩29,483 | -11.58% | 387.1만 |
|---|
| 2026.04.28 | ₩34,535 | ₩35,323 | ₩32,396 | ₩33,599 | -2.71% | 286.5만 |
|---|
| 2026.04.27 | ₩35,169 | ₩36,245 | ₩34,468 | ₩35,190 | +0.06% | 271.3만 |
|---|
| 2026.04.24 | ₩34,762 | ₩34,815 | ₩33,345 | ₩34,441 | -0.92% | 515.8만 |
|---|
| 2026.04.23 | ₩35,590 | ₩36,459 | ₩33,733 | ₩34,575 | -2.85% | 289.6만 |
|---|
| 2026.04.22 | ₩37,421 | ₩37,742 | ₩35,510 | ₩36,005 | -3.79% | 315.7만 |
|---|
| 2026.04.21 | ₩35,430 | ₩37,969 | ₩34,628 | ₩37,114 | +4.75% | 303.4만 |
|---|
| 2026.04.20 | ₩35,898 | ₩36,299 | ₩34,802 | ₩35,270 | -1.75% | 151.6만 |
|---|
| 2026.04.17 | ₩33,826 | ₩35,831 | ₩33,305 | ₩35,604 | +5.25% | 280.8만 |
|---|
| 2026.04.16 | ₩33,465 | ₩34,748 | ₩32,757 | ₩33,465 | 0.00% | 242.9만 |
|---|
| 2026.04.15 | ₩31,995 | ₩33,960 | ₩31,808 | ₩33,853 | +5.81% | 439.9만 |
|---|
| 2026.04.14 | ₩29,202 | ₩32,182 | ₩28,841 | ₩32,156 | +10.11% | 353.9만 |
|---|
| 2026.04.13 | ₩28,066 | ₩29,336 | ₩26,850 | ₩28,815 | +2.67% | 407.1만 |
|---|
| 2026.04.10 | ₩27,879 | ₩28,079 | ₩26,309 | ₩26,663 | -4.36% | 173.1만 |
|---|
| 2026.04.09 | ₩26,796 | ₩28,079 | ₩26,496 | ₩27,665 | +3.24% | 290.8만 |
|---|
| 2026.04.08 | ₩27,064 | ₩27,451 | ₩26,222 | ₩26,810 | -0.94% | 245.3만 |
|---|
| 2026.04.07 | ₩27,037 | ₩27,037 | ₩25,714 | ₩26,462 | -2.13% | 195.6만 |
|---|
| 2026.04.06 | ₩28,815 | ₩29,189 | ₩27,090 | ₩27,117 | -5.89% | 203.6만 |
|---|
| 2026.04.02 | ₩28,414 | ₩29,670 | ₩27,556 | ₩28,908 | +1.74% | 292.5만 |
|---|
| 2026.04.01 | ₩28,066 | ₩29,015 | ₩27,812 | ₩28,360 | +1.05% | 256.1만 |
|---|
| 2026.03.31 | ₩26,409 | ₩28,037 | ₩26,061 | ₩27,959 | +5.87% | 299.7만 |
|---|
| 2026.03.30 | ₩26,275 | ₩26,462 | ₩25,406 | ₩25,674 | -2.29% | 231.9만 |
|---|
| 2026.03.27 | ₩26,663 | ₩27,278 | ₩25,300 | ₩25,741 | -3.46% | 183.6만 |
|---|
| 2026.03.26 | ₩27,531 | ₩28,053 | ₩26,302 | ₩26,542 | -3.59% | 274.6만 |
|---|
| 2026.03.25 | ₩26,195 | ₩29,162 | ₩26,195 | ₩27,906 | +6.53% | 436.6만 |
|---|
| 2026.03.24 | ₩25,059 | ₩26,395 | ₩24,738 | ₩26,035 | +3.89% | 300.2만 |
|---|
| 2026.03.23 | ₩25,447 | ₩26,603 | ₩25,300 | ₩25,340 | -0.42% | 355.1만 |
|---|
| 2026.03.20 | ₩25,553 | ₩26,469 | ₩25,126 | ₩25,954 | +1.57% | 761.7만 |
|---|
| 2026.03.19 | ₩24,965 | ₩26,128 | ₩24,671 | ₩25,821 | +3.43% | 317.4만 |
|---|
| 2026.03.18 | ₩24,852 | ₩25,300 | ₩24,511 | ₩24,965 | +0.46% | 254.2만 |
|---|
| 2026.03.17 | ₩23,709 | ₩25,353 | ₩23,415 | ₩24,965 | +5.30% | 349.9만 |
|---|
| 2026.03.16 | ₩23,161 | ₩24,725 | ₩23,054 | ₩23,896 | +3.17% | 286.1만 |
|---|
| 2026.03.13 | ₩23,054 | ₩23,495 | ₩22,413 | ₩23,121 | +0.29% | 421만 |
|---|
| 2026.03.12 | ₩22,359 | ₩23,068 | ₩22,052 | ₩22,921 | +2.51% | 283.2만 |
|---|
| 2026.03.11 | ₩21,811 | ₩23,121 | ₩21,771 | ₩22,707 | +4.11% | 345.5만 |
|---|
| 2026.03.10 | ₩21,905 | ₩22,533 | ₩21,531 | ₩22,052 | +0.67% | 208.1만 |
|---|
| 2026.03.09 | ₩22,653 | ₩22,653 | ₩21,598 | ₩21,985 | -2.95% | 353.5만 |
|---|
| 2026.03.06 | ₩22,359 | ₩23,562 | ₩21,384 | ₩22,653 | +1.32% | 809.8만 |
|---|
| 2026.03.05 | ₩16,305 | ₩22,680 | ₩15,770 | ₩22,493 | +37.95% | 1800.8만 |
|---|
| 2026.03.04 | ₩15,637 | ₩16,653 | ₩15,370 | ₩16,506 | +5.56% | 173만 |
|---|
| 2026.03.03 | ₩14,888 | ₩15,650 | ₩14,648 | ₩15,370 | +3.23% | 306.1만 |
|---|
| 2026.03.02 | ₩14,447 | ₩15,650 | ₩14,434 | ₩15,410 | +6.66% | 191.9만 |
|---|
| 2026.02.27 | ₩14,848 | ₩15,122 | ₩14,634 | ₩14,888 | +0.27% | 184.6만 |
|---|
| 2026.02.26 | ₩16,800 | ₩16,833 | ₩14,572 | ₩15,236 | -9.31% | 749.8만 |
|---|
| 2026.02.25 | ₩17,441 | ₩17,508 | ₩16,840 | ₩16,880 | -3.22% | 276.2만 |
|---|
| 2026.02.24 | ₩16,973 | ₩17,468 | ₩16,886 | ₩17,214 | +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 | ₩16,078 | ₩16,305 | -0.25% | 164.6만 |
|---|
| 2026.02.19 | ₩16,653 | ₩16,960 | ₩16,332 | ₩16,506 | -0.88% | 157.5만 |
|---|
| 2026.02.18 | ₩17,160 | ₩17,615 | ₩16,412 | ₩16,586 | -3.35% | 262.5만 |
|---|
| 2026.02.17 | ₩17,107 | ₩17,394 | ₩16,719 | ₩17,107 | 0.00% | 170.9만 |
|---|
| 2026.02.13 | ₩17,094 | ₩18,016 | ₩17,053 | ₩17,241 | +0.86% | 236.2만 |
|---|
| 2026.02.12 | ₩17,214 | ₩17,508 | ₩16,372 | ₩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 | ₩16,833 | ₩16,960 | -2.38% | 222.8만 |
|---|
| 2026.02.09 | ₩16,800 | ₩17,441 | ₩16,265 | ₩17,227 | +2.55% | 288만 |
|---|
| 2026.02.06 | ₩16,666 | ₩17,615 | ₩16,439 | ₩16,719 | +0.32% | 250.9만 |
|---|
| 2026.02.05 | ₩16,345 | ₩16,973 | ₩15,777 | ₩15,971 | -2.29% | 233.8만 |
|---|
| 2026.02.04 | ₩16,546 | ₩16,733 | ₩15,623 | ₩16,465 | -0.48% | 221.5만 |
|---|
| 2026.02.03 | ₩15,958 | ₩17,321 | ₩15,824 | ₩16,773 | +5.11% | 546.2만 |
|---|
| 2026.02.02 | ₩15,530 | ₩16,345 | ₩15,530 | ₩15,958 | +2.75% | 192.4만 |
|---|
| 2026.01.30 | ₩15,650 | ₩15,770 | ₩14,915 | ₩15,517 | -0.85% | 143.6만 |
|---|
| 2026.01.29 | ₩14,928 | ₩15,657 | ₩14,701 | ₩15,597 | +4.48% | 136만 |
|---|
| 2026.01.28 | ₩16,064 | ₩16,359 | ₩14,768 | ₩14,942 | -6.99% | 167.4만 |
|---|
| 2026.01.27 | ₩15,597 | ₩16,439 | ₩15,476 | ₩15,837 | +1.54% | 276.7만 |
|---|
| 2026.01.26 | ₩15,410 | ₩15,717 | ₩15,249 | ₩15,610 | +1.30% | 129.1만 |
|---|
| 2026.01.23 | ₩16,332 | ₩16,746 | ₩15,637 | ₩15,650 | -4.17% | 157만 |
|---|
| 2026.01.22 | ₩16,759 | ₩17,060 | ₩16,425 | ₩16,506 | -1.52% | 290.4만 |
|---|
| 2026.01.21 | ₩16,706 | ₩16,973 | ₩16,278 | ₩16,719 | +0.08% | 460.9만 |
|---|
| 2026.01.20 | ₩16,773 | ₩17,989 | ₩16,412 | ₩16,719 | -0.32% | 418.9만 |
|---|
| 2026.01.16 | ₩15,343 | ₩17,615 | ₩15,142 | ₩17,388 | +13.33% | 599.5만 |
|---|
| 2026.01.15 | ₩16,492 | ₩16,866 | ₩15,490 | ₩15,623 | -5.27% | 355.6만 |
|---|
| 2026.01.14 | ₩13,926 | ₩16,733 | ₩13,899 | ₩16,559 | +18.91% | 510.4만 |
|---|
| 2026.01.13 | ₩14,153 | ₩14,354 | ₩13,351 | ₩13,953 | -1.42% | 204.5만 |
|---|
| 2026.01.12 | ₩15,410 | ₩15,570 | ₩13,859 | ₩14,247 | -7.55% | 218.8만 |
|---|
| 2026.01.09 | ₩15,102 | ₩15,837 | ₩14,608 | ₩15,704 | +3.98% | 549.5만 |
|---|
| 2026.01.08 | ₩14,715 | ₩15,717 | ₩14,073 | ₩14,775 | +0.41% | 480만 |
|---|
| 2026.01.07 | ₩13,084 | ₩16,185 | ₩12,924 | ₩15,757 | +20.43% | 777.4만 |
|---|
| 2026.01.06 | ₩11,881 | ₩12,950 | ₩11,881 | ₩12,924 | +8.77% | 177.7만 |
|---|
| 2026.01.05 | ₩12,028 | ₩12,175 | ₩11,574 | ₩11,908 | -1.00% | 203.2만 |
|---|
| 2026.01.02 | ₩11,828 | ₩12,242 | ₩11,667 | ₩11,935 | +0.90% | 116만 |
|---|
| 2025.12.31 | ₩11,494 | ₩11,928 | ₩11,427 | ₩11,841 | +3.02% | 286.2만 |
|---|
| 2025.12.30 | ₩11,641 | ₩12,028 | ₩11,293 | ₩11,534 | -0.92% | 489.8만 |
|---|
| 2025.12.29 | ₩11,520 | ₩11,961 | ₩11,307 | ₩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 | ₩11,788 | ₩11,093 | ₩11,627 | +4.44% | 95.1만 |
|---|
| 2025.12.23 | ₩11,467 | ₩11,761 | ₩11,373 | ₩11,400 | -0.58% | 102.4만 |
|---|
| 2025.12.22 | ₩11,708 | ₩12,002 | ₩11,293 | ₩11,520 | -1.60% | 142.4만 |
|---|
| 2025.12.19 | ₩11,293 | ₩11,828 | ₩11,280 | ₩11,387 | +0.83% | 1106.8만 |
|---|
| 2025.12.18 | ₩11,855 | ₩12,028 | ₩11,246 | ₩11,307 | -4.62% | 193.8만 |
|---|
| 2025.12.17 | ₩12,002 | ₩12,322 | ₩11,494 | ₩11,734 | -2.23% | 252.8만 |
|---|
| 2025.12.16 | ₩12,028 | ₩12,603 | ₩11,788 | ₩11,975 | -0.44% | 226.7만 |
|---|
| 2025.12.15 | ₩12,723 | ₩13,472 | ₩12,109 | ₩12,189 | -4.20% | 319.3만 |
|---|
| 2025.12.12 | ₩12,162 | ₩12,777 | ₩12,082 | ₩12,496 | +2.75% | 268.9만 |
|---|
| 2025.12.11 | ₩12,256 | ₩12,563 | ₩11,881 | ₩12,162 | -0.76% | 170.9만 |
|---|
| 2025.12.10 | ₩12,189 | ₩12,483 | ₩12,028 | ₩12,256 | +0.55% | 144.9만 |
|---|
| 2025.12.09 | ₩12,723 | ₩13,031 | ₩11,868 | ₩12,189 | -4.20% | 191.8만 |
|---|
| 2025.12.08 | ₩13,084 | ₩13,271 | ₩12,630 | ₩12,830 | -1.94% | 161.2만 |
|---|
| 2025.12.05 | ₩13,178 | ₩13,351 | ₩12,763 | ₩12,870 | -2.33% | 169만 |
|---|
| 2025.12.04 | ₩12,697 | ₩13,659 | ₩12,643 | ₩13,231 | +4.21% | 278만 |
|---|
| 2025.12.03 | ₩13,498 | ₩13,559 | ₩12,763 | ₩12,790 | -5.25% | 222.3만 |
|---|
| 2025.12.02 | ₩13,833 | ₩13,966 | ₩13,151 | ₩13,472 | -2.61% | 179.5만 |
|---|
| 2025.12.01 | ₩14,287 | ₩14,768 | ₩13,592 | ₩13,926 | -2.53% | 201.9만 |
|---|
| 2025.11.28 | ₩14,608 | ₩14,661 | ₩14,140 | ₩14,581 | -0.18% | 120.4만 |
|---|
| 2025.11.26 | ₩14,127 | ₩14,594 | ₩13,953 | ₩14,381 | +1.80% | 206.1만 |
|---|
| 2025.11.25 | ₩13,231 | ₩14,367 | ₩13,231 | ₩14,127 | +6.77% | 248.4만 |
|---|
| 2025.11.24 | ₩13,699 | ₩14,969 | ₩13,565 | ₩13,806 | +0.78% | 764.3만 |
|---|
| 2025.11.21 | ₩11,520 | ₩13,458 | ₩11,400 | ₩13,405 | +16.36% | 456만 |
|---|
| 2025.11.20 | ₩11,360 | ₩12,122 | ₩11,360 | ₩11,895 | +4.71% | 340.5만 |
|---|
| 2025.11.19 | ₩10,692 | ₩11,387 | ₩10,465 | ₩11,073 | +3.56% | 534.4만 |
|---|
| 2025.11.18 | ₩10,384 | ₩10,825 | ₩10,278 | ₩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 | ₩11,160 | ₩10,157 | ₩10,919 | +6.80% | 300만 |
|---|
| 2025.11.13 | ₩10,144 | ₩10,598 | ₩10,010 | ₩10,318 | +1.71% | 248.5만 |
|---|
| 2025.11.12 | ₩11,293 | ₩11,681 | ₩10,157 | ₩10,251 | -9.23% | 417.1만 |
|---|
| 2025.11.11 | ₩10,585 | ₩11,494 | ₩10,358 | ₩11,200 | +5.81% | 339.2만 |
|---|
| 2025.11.10 | ₩10,772 | ₩10,866 | ₩10,311 | ₩10,598 | -1.61% | 280.8만 |
|---|
| 2025.11.07 | ₩10,558 | ₩10,866 | ₩9,850 | ₩10,518 | -0.38% | 234.6만 |
|---|
| 2025.11.06 | ₩10,064 | ₩10,852 | ₩9,903 | ₩10,705 | +6.37% | 401.8만 |
|---|
| 2025.11.05 | ₩10,772 | ₩10,906 | ₩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 | ₩10,652 | ₩11,160 | ₩10,465 | ₩10,839 | +1.76% | 258.6만 |
|---|
| 2025.10.30 | ₩10,465 | ₩10,926 | ₩10,322 | ₩10,652 | +1.79% | 207.7만 |
|---|
| 2025.10.29 | ₩10,398 | ₩11,026 | ₩10,117 | ₩10,465 | +0.64% | 546.7만 |
|---|
| 2025.10.28 | ₩10,197 | ₩10,785 | ₩10,131 | ₩10,411 | +2.10% | 235.9만 |
|---|
| 2025.10.27 | ₩9,997 | ₩10,411 | ₩9,516 | ₩10,384 | +3.88% | 390만 |
|---|
| 2025.10.24 | ₩10,478 | ₩10,852 | ₩9,997 | ₩10,017 | -4.40% | 631만 |
|---|
| 2025.10.23 | ₩12,416 | ₩12,550 | ₩8,941 | ₩10,064 | -18.95% | 3377.5만 |
|---|
| 2025.10.22 | ₩12,002 | ₩12,202 | ₩11,173 | ₩11,574 | -3.56% | 158.4만 |
|---|
| 2025.10.21 | ₩12,256 | ₩12,399 | ₩11,988 | ₩12,015 | -1.96% | 128.5만 |
|---|
| 2025.10.20 | ₩12,429 | ₩12,443 | ₩11,995 | ₩12,229 | -1.61% | 144.4만 |
|---|
| 2025.10.17 | ₩12,202 | ₩12,342 | ₩11,828 | ₩12,068 | -1.10% | 141.6만 |
|---|
| 2025.10.16 | ₩12,857 | ₩12,964 | ₩12,155 | ₩12,256 | -4.68% | 200.8만 |
|---|
| 2025.10.15 | ₩11,681 | ₩12,759 | ₩11,674 | ₩12,723 | +8.92% | 266.3만 |
|---|
| 2025.10.14 | ₩11,186 | ₩12,175 | ₩10,866 | ₩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 | ₩9,516 | ₩9,542 | -3.64% | 256만 |
|---|