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 | ₩30,252 | ₩32,287 | ₩30,038 | ₩31,872 | +5.35% | 309.9만 |
| 2026.10.08 | ₩28,873 | ₩30,359 | ₩28,083 | ₩30,212 | +4.64% | 507.4만 |
| 2026.10.07 | ₩28,967 | ₩30,065 | ₩28,619 | ₩29,221 | +0.88% | 339.3만 |
| 2026.10.06 | ₩31,002 | ₩31,002 | ₩28,592 | ₩29,315 | -5.44% | 435.1만 |
| 2026.10.05 | ₩31,176 | ₩31,537 | ₩29,783 | ₩30,894 | -0.90% | 194.4만 |
| 2026.10.02 | ₩33,585 | ₩33,585 | ₩30,908 | ₩31,109 | -7.37% | 525.4만 |
| 2026.10.01 | ₩33,331 | ₩34,040 | ₩32,059 | ₩32,728 | -1.81% | 291만 |
| 2026.09.30 | ₩32,983 | ₩34,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,398 |
| +1.26% |
| 366.1만 |
| 2026.09.29 | ₩32,554 | ₩33,197 | ₩31,028 | ₩32,688 | +0.41% | 299.2만 |
|---|
| 2026.09.28 | ₩33,357 | ₩33,357 | ₩31,724 | ₩32,527 | -2.49% | 241.3만 |
|---|
| 2026.09.25 | ₩33,398 | ₩33,966 | ₩32,233 | ₩33,357 | -0.12% | 325.5만 |
|---|
| 2026.09.24 | ₩32,113 | ₩33,230 | ₩31,457 | ₩32,969 | +2.67% | 229.1만 |
|---|
| 2026.09.23 | ₩34,000 | ₩34,696 | ₩32,206 | ₩32,728 | -3.74% | 495.7만 |
|---|
| 2026.09.22 | ₩29,890 | ₩34,468 | ₩29,785 | ₩34,174 | +14.33% | 696.9만 |
|---|
| 2026.09.21 | ₩29,315 | ₩30,439 | ₩28,959 | ₩29,890 | +1.96% | 255.5만 |
|---|
| 2026.09.18 | ₩31,229 | ₩31,517 | ₩29,074 | ₩29,114 | -6.77% | 624.3만 |
|---|
| 2026.09.17 | ₩31,845 | ₩32,969 | ₩31,336 | ₩31,443 | -1.26% | 172.2만 |
|---|
| 2026.09.16 | ₩32,353 | ₩32,648 | ₩30,787 | ₩31,256 | -3.39% | 283.6만 |
|---|
| 2026.09.15 | ₩32,862 | ₩32,862 | ₩31,577 | ₩31,979 | -2.69% | 179.1만 |
|---|
| 2026.09.14 | ₩32,099 | ₩33,451 | ₩31,376 | ₩32,849 | +2.34% | 201.1만 |
|---|
| 2026.09.11 | ₩31,751 | ₩32,963 | ₩31,035 | ₩31,831 | +0.25% | 227.9만 |
|---|
| 2026.09.10 | ₩31,002 | ₩32,527 | ₩31,002 | ₩31,283 | +0.91% | 343.7만 |
|---|
| 2026.09.09 | ₩30,774 | ₩34,161 | ₩30,292 | ₩32,126 | +4.39% | 466.5만 |
|---|
| 2026.09.08 | ₩30,118 | ₩30,894 | ₩29,797 | ₩30,386 | +0.89% | 242.5만 |
|---|
| 2026.09.04 | ₩30,091 | ₩30,707 | ₩29,837 | ₩30,145 | +0.18% | 145.7만 |
|---|
| 2026.09.03 | ₩30,118 | ₩30,500 | ₩29,623 | ₩30,466 | +1.16% | 134.4만 |
|---|
| 2026.09.02 | ₩30,279 | ₩30,951 | ₩28,960 | ₩29,877 | -1.33% | 191.6만 |
|---|
| 2026.09.01 | ₩30,252 | ₩30,868 | ₩29,542 | ₩29,917 | -1.11% | 154.4만 |
|---|
| 2026.08.31 | ₩31,162 | ₩31,457 | ₩30,265 | ₩30,573 | -1.89% | 185만 |
|---|
| 2026.08.28 | ₩33,371 | ₩33,578 | ₩31,155 | ₩31,242 | -6.38% | 199.9만 |
|---|
| 2026.08.27 | ₩33,987 | ₩35,941 | ₩33,786 | ₩33,839 | -0.43% | 203.7만 |
|---|
| 2026.08.26 | ₩32,996 | ₩36,142 | ₩32,474 | ₩34,094 | +3.33% | 317.4만 |
|---|
| 2026.08.25 | ₩33,518 | ₩34,281 | ₩32,594 | ₩33,157 | -1.08% | 228.3만 |
|---|
| 2026.08.24 | ₩31,590 | ₩33,036 | ₩30,667 | ₩32,809 | +3.86% | 208.9만 |
|---|
| 2026.08.21 | ₩32,059 | ₩32,608 | ₩31,430 | ₩31,965 | -0.29% | 248.9만 |
|---|
| 2026.08.20 | ₩34,147 | ₩34,361 | ₩30,981 | ₩31,470 | -7.84% | 206.5만 |
|---|
| 2026.08.19 | ₩35,057 | ₩35,258 | ₩33,478 | ₩33,732 | -3.78% | 182.4만 |
|---|
| 2026.08.18 | ₩33,465 | ₩34,736 | ₩33,424 | ₩34,053 | +1.76% | 227.8만 |
|---|
| 2026.08.17 | ₩34,321 | ₩34,708 | ₩33,618 | ₩33,853 | -1.37% | 222.9만 |
|---|
| 2026.08.14 | ₩33,746 | ₩34,402 | ₩33,134 | ₩34,268 | +1.55% | 143.9만 |
|---|
| 2026.08.13 | ₩34,602 | ₩34,736 | ₩33,973 | ₩34,335 | -0.77% | 216.9만 |
|---|
| 2026.08.12 | ₩34,910 | ₩35,927 | ₩34,134 | ₩34,241 | -1.92% | 243.4만 |
|---|
| 2026.08.11 | ₩36,209 | ₩36,852 | ₩35,004 | ₩35,258 | -2.62% | 226.1만 |
|---|
| 2026.08.10 | ₩36,008 | ₩37,594 | ₩35,740 | ₩37,039 | +2.86% | 255.1만 |
|---|
| 2026.08.07 | ₩38,431 | ₩39,133 | ₩35,800 | ₩36,235 | -5.71% | 323.1만 |
|---|
| 2026.08.06 | ₩37,855 | ₩40,291 | ₩37,855 | ₩38,819 | +2.55% | 131.8만 |
|---|
| 2026.08.05 | ₩39,381 | ₩40,492 | ₩37,480 | ₩38,538 | -2.14% | 186.1만 |
|---|
| 2026.08.04 | ₩37,132 | ₩39,394 | ₩36,864 | ₩39,301 | +5.84% | 187만 |
|---|
| 2026.08.03 | ₩35,914 | ₩37,192 | ₩34,723 | ₩36,423 | +1.42% | 198.1만 |
|---|
| 2026.07.31 | ₩36,838 | ₩37,411 | ₩35,231 | ₩36,383 | -1.24% | 168.8만 |
|---|
| 2026.07.30 | ₩35,285 | ₩36,998 | ₩34,937 | ₩36,905 | +4.59% | 143.6만 |
|---|
| 2026.07.29 | ₩35,901 | ₩36,148 | ₩34,013 | ₩34,602 | -3.62% | 220.9만 |
|---|
| 2026.07.28 | ₩35,713 | ₩36,061 | ₩33,906 | ₩35,673 | -0.11% | 656.7만 |
|---|
| 2026.07.27 | ₩35,887 | ₩37,601 | ₩35,486 | ₩35,767 | -0.34% | 219.9만 |
|---|
| 2026.07.24 | ₩36,811 | ₩37,032 | ₩35,138 | ₩35,646 | -3.16% | 246.2만 |
|---|
| 2026.07.23 | ₩36,878 | ₩37,547 | ₩36,463 | ₩36,744 | -0.36% | 135.7만 |
|---|
| 2026.07.22 | ₩37,735 | ₩38,404 | ₩37,373 | ₩37,614 | -0.32% | 124.4만 |
|---|
| 2026.07.21 | ₩36,958 | ₩39,140 | ₩36,958 | ₩38,846 | +5.11% | 196.1만 |
|---|
| 2026.07.20 | ₩38,143 | ₩39,274 | ₩36,811 | ₩36,864 | -3.35% | 125.7만 |
|---|
| 2026.07.17 | ₩36,945 | ₩39,769 | ₩36,329 | ₩38,230 | +3.48% | 229만 |
|---|
| 2026.07.16 | ₩39,488 | ₩40,144 | ₩36,316 | ₩36,998 | -6.31% | 374.5만 |
|---|
| 2026.07.15 | ₩39,850 | ₩40,900 | ₩39,488 | ₩40,492 | +1.61% | 227.9만 |
|---|
| 2026.07.14 | ₩39,060 | ₩39,769 | ₩38,083 | ₩39,689 | +1.61% | 193.1만 |
|---|
| 2026.07.13 | ₩40,900 | ₩41,181 | ₩37,815 | ₩37,962 | -7.18% | 250.5만 |
|---|
| 2026.07.10 | ₩40,853 | ₩42,138 | ₩38,698 | ₩41,576 | +1.77% | 337.3만 |
|---|
| 2026.07.09 | ₩41,027 | ₩41,871 | ₩39,983 | ₩40,853 | -0.42% | 274.7만 |
|---|
| 2026.07.08 | ₩40,131 | ₩43,062 | ₩40,064 | ₩41,014 | +2.20% | 397.5만 |
|---|
| 2026.07.07 | ₩40,626 | ₩41,242 | ₩39,073 | ₩40,318 | -0.76% | 279.6만 |
|---|
| 2026.07.06 | ₩38,979 | ₩40,572 | ₩38,832 | ₩40,077 | +2.82% | 214.2만 |
|---|
| 2026.07.02 | ₩38,819 | ₩40,914 | ₩38,283 | ₩39,435 | +1.59% | 230.8만 |
|---|
| 2026.07.01 | ₩41,014 | ₩41,877 | ₩38,417 | ₩38,457 | -6.23% | 436.1만 |
|---|
| 2026.06.30 | ₩43,424 | ₩44,883 | ₩41,610 | ₩41,844 | -3.64% | 476.1만 |
|---|
| 2026.06.29 | ₩42,098 | ₩43,772 | ₩41,536 | ₩43,584 | +3.53% | 586.3만 |
|---|
| 2026.06.26 | ₩42,125 | ₩42,286 | ₩40,092 | ₩42,125 | 0.00% | 1537.1만 |
|---|
| 2026.06.25 | ₩39,287 | ₩41,683 | ₩38,852 | ₩40,345 | +2.69% | 454.4만 |
|---|
| 2026.06.24 | ₩38,029 | ₩40,010 | ₩37,989 | ₩38,979 | +2.50% | 476.3만 |
|---|
| 2026.06.23 | ₩37,494 | ₩38,939 | ₩37,494 | ₩38,002 | +1.36% | 538.7만 |
|---|
| 2026.06.22 | ₩38,183 | ₩38,752 | ₩37,012 | ₩38,150 | -0.09% | 631.4만 |
|---|
| 2026.06.18 | ₩41,633 | ₩42,406 | ₩37,239 | ₩37,440 | -10.07% | 1209.6만 |
|---|
| 2026.06.17 | ₩42,988 | ₩46,034 | ₩42,192 | ₩43,223 | +0.54% | 281.9만 |
|---|
| 2026.06.16 | ₩43,959 | ₩44,361 | ₩42,741 | ₩43,049 | -2.07% | 309.6만 |
|---|
| 2026.06.15 | ₩41,938 | ₩44,173 | ₩41,164 | ₩44,039 | +5.01% | 322.5만 |
|---|
| 2026.06.12 | ₩39,555 | ₩42,433 | ₩39,456 | ₩41,416 | +4.70% | 996.1만 |
|---|
| 2026.06.11 | ₩38,564 | ₩40,157 | ₩37,567 | ₩39,916 | +3.51% | 644.6만 |
|---|
| 2026.06.10 | ₩42,366 | ₩42,383 | ₩38,042 | ₩38,390 | -9.38% | 985만 |
|---|
| 2026.06.09 | ₩43,142 | ₩43,892 | ₩39,368 | ₩42,246 | -2.08% | 714.9만 |
|---|
| 2026.06.08 | ₩40,164 | ₩43,504 | ₩34,910 | ₩41,402 | +3.08% | 2182.6만 |
|---|
| 2026.06.05 | ₩29,476 | ₩29,656 | ₩26,006 | ₩27,066 | -8.17% | 401.8만 |
|---|
| 2026.06.04 | ₩28,739 | ₩30,520 | ₩28,739 | ₩29,650 | +3.17% | 124.8만 |
|---|
| 2026.06.03 | ₩28,579 | ₩29,074 | ₩28,338 | ₩28,739 | +0.56% | 132.7만 |
|---|
| 2026.06.02 | ₩30,332 | ₩30,856 | ₩28,599 | ₩28,779 | -5.12% | 318.9만 |
|---|
| 2026.06.01 | ₩29,128 | ₩31,443 | ₩28,592 | ₩30,921 | +6.16% | 314.6만 |
|---|
| 2026.05.29 | ₩26,852 | ₩29,723 | ₩26,437 | ₩29,422 | +9.57% | 341.3만 |
|---|
| 2026.05.28 | ₩26,316 | ₩27,140 | ₩26,022 | ₩26,772 | +1.73% | 240.2만 |
|---|
| 2026.05.27 | ₩26,825 | ₩27,320 | ₩26,236 | ₩26,303 | -1.95% | 292.6만 |
|---|
| 2026.05.26 | ₩27,588 | ₩27,588 | ₩26,490 | ₩26,825 | -2.77% | 201.8만 |
|---|
| 2026.05.22 | ₩28,713 | ₩28,953 | ₩27,053 | ₩27,093 | -5.64% | 165.1만 |
|---|
| 2026.05.21 | ₩28,097 | ₩29,770 | ₩27,668 | ₩28,940 | +3.00% | 257.9만 |
|---|
| 2026.05.20 | ₩28,217 | ₩29,409 | ₩26,983 | ₩28,217 | 0.00% | 344.7만 |
|---|
| 2026.05.19 | ₩27,307 | ₩28,619 | ₩26,437 | ₩27,173 | -0.49% | 191.8만 |
|---|
| 2026.05.18 | ₩28,043 | ₩28,445 | ₩27,173 | ₩27,615 | -1.53% | 325.9만 |
|---|
| 2026.05.15 | ₩30,921 | ₩31,189 | ₩25,891 | ₩27,521 | -11.00% | 685.8만 |
|---|
| 2026.05.14 | ₩31,497 | ₩34,348 | ₩29,716 | ₩33,290 | +5.69% | 540.2만 |
|---|
| 2026.05.13 | ₩31,965 | ₩34,482 | ₩30,479 | ₩34,147 | +6.83% | 330.2만 |
|---|
| 2026.05.12 | ₩31,430 | ₩32,126 | ₩30,720 | ₩31,457 | +0.09% | 138.8만 |
|---|
| 2026.05.11 | ₩31,055 | ₩32,896 | ₩31,046 | ₩31,430 | +1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩31,738 | ₩32,005 | ₩30,674 | ₩30,814 | -2.91% | 151.1만 |
|---|
| 2026.05.07 | ₩32,260 | ₩32,260 | ₩30,680 | ₩31,430 | -2.57% | 697.3만 |
|---|
| 2026.05.06 | ₩32,059 | ₩32,527 | ₩30,787 | ₩31,617 | -1.38% | 147.6만 |
|---|
| 2026.05.05 | ₩30,640 | ₩32,461 | ₩29,931 | ₩32,394 | +5.72% | 222.4만 |
|---|
| 2026.05.04 | ₩28,190 | ₩31,162 | ₩28,043 | ₩30,399 | +7.83% | 232.3만 |
|---|
| 2026.05.01 | ₩28,779 | ₩29,757 | ₩27,789 | ₩28,083 | -2.42% | 301.7만 |
|---|
| 2026.04.30 | ₩29,449 | ₩30,172 | ₩27,863 | ₩28,940 | -1.73% | 378.4만 |
|---|
| 2026.04.29 | ₩33,398 | ₩33,545 | ₩29,342 | ₩29,529 | -11.58% | 387.1만 |
|---|
| 2026.04.28 | ₩34,589 | ₩35,379 | ₩32,447 | ₩33,652 | -2.71% | 286.5만 |
|---|
| 2026.04.27 | ₩35,225 | ₩36,302 | ₩34,522 | ₩35,245 | +0.06% | 271.3만 |
|---|
| 2026.04.24 | ₩34,816 | ₩34,870 | ₩33,398 | ₩34,495 | -0.92% | 515.8만 |
|---|
| 2026.04.23 | ₩35,646 | ₩36,516 | ₩33,786 | ₩34,629 | -2.85% | 289.6만 |
|---|
| 2026.04.22 | ₩37,480 | ₩37,801 | ₩35,566 | ₩36,061 | -3.79% | 315.7만 |
|---|
| 2026.04.21 | ₩35,486 | ₩38,029 | ₩34,683 | ₩37,172 | +4.75% | 303.4만 |
|---|
| 2026.04.20 | ₩35,954 | ₩36,356 | ₩34,857 | ₩35,325 | -1.75% | 151.6만 |
|---|
| 2026.04.17 | ₩33,879 | ₩35,887 | ₩33,357 | ₩35,660 | +5.25% | 280.8만 |
|---|
| 2026.04.16 | ₩33,518 | ₩34,803 | ₩32,809 | ₩33,518 | 0.00% | 242.9만 |
|---|
| 2026.04.15 | ₩32,046 | ₩34,013 | ₩31,858 | ₩33,906 | +5.81% | 439.9만 |
|---|
| 2026.04.14 | ₩29,248 | ₩32,233 | ₩28,887 | ₩32,206 | +10.11% | 353.9만 |
|---|
| 2026.04.13 | ₩28,110 | ₩29,382 | ₩26,892 | ₩28,860 | +2.67% | 407.1만 |
|---|
| 2026.04.10 | ₩27,923 | ₩28,124 | ₩26,350 | ₩26,705 | -4.36% | 173.1만 |
|---|
| 2026.04.09 | ₩26,839 | ₩28,124 | ₩26,537 | ₩27,709 | +3.24% | 290.8만 |
|---|
| 2026.04.08 | ₩27,106 | ₩27,494 | ₩26,263 | ₩26,852 | -0.94% | 245.3만 |
|---|
| 2026.04.07 | ₩27,079 | ₩27,079 | ₩25,754 | ₩26,504 | -2.13% | 195.6만 |
|---|
| 2026.04.06 | ₩28,860 | ₩29,235 | ₩27,133 | ₩27,160 | -5.89% | 203.6만 |
|---|
| 2026.04.02 | ₩28,458 | ₩29,716 | ₩27,599 | ₩28,953 | +1.74% | 292.5만 |
|---|
| 2026.04.01 | ₩28,110 | ₩29,061 | ₩27,856 | ₩28,405 | +1.05% | 256.1만 |
|---|
| 2026.03.31 | ₩26,450 | ₩28,081 | ₩26,102 | ₩28,003 | +5.87% | 299.7만 |
|---|
| 2026.03.30 | ₩26,316 | ₩26,504 | ₩25,446 | ₩25,714 | -2.29% | 231.9만 |
|---|
| 2026.03.27 | ₩26,705 | ₩27,320 | ₩25,339 | ₩25,781 | -3.46% | 183.6만 |
|---|
| 2026.03.26 | ₩27,575 | ₩28,097 | ₩26,343 | ₩26,584 | -3.59% | 274.6만 |
|---|
| 2026.03.25 | ₩26,236 | ₩29,208 | ₩26,236 | ₩27,950 | +6.53% | 436.6만 |
|---|
| 2026.03.24 | ₩25,098 | ₩26,437 | ₩24,777 | ₩26,076 | +3.89% | 300.2만 |
|---|
| 2026.03.23 | ₩25,487 | ₩26,644 | ₩25,339 | ₩25,379 | -0.42% | 355.1만 |
|---|
| 2026.03.20 | ₩25,594 | ₩26,511 | ₩25,165 | ₩25,995 | +1.57% | 761.7만 |
|---|
| 2026.03.19 | ₩25,005 | ₩26,169 | ₩24,710 | ₩25,861 | +3.43% | 317.4만 |
|---|
| 2026.03.18 | ₩24,891 | ₩25,339 | ₩24,550 | ₩25,005 | +0.46% | 254.2만 |
|---|
| 2026.03.17 | ₩23,746 | ₩25,393 | ₩23,452 | ₩25,005 | +5.30% | 349.9만 |
|---|
| 2026.03.16 | ₩23,198 | ₩24,764 | ₩23,091 | ₩23,934 | +3.17% | 286.1만 |
|---|
| 2026.03.13 | ₩23,091 | ₩23,532 | ₩22,448 | ₩23,157 | +0.29% | 421만 |
|---|
| 2026.03.12 | ₩22,394 | ₩23,104 | ₩22,087 | ₩22,957 | +2.51% | 283.2만 |
|---|
| 2026.03.11 | ₩21,846 | ₩23,157 | ₩21,805 | ₩22,742 | +4.11% | 345.5만 |
|---|
| 2026.03.10 | ₩21,939 | ₩22,568 | ₩21,565 | ₩22,087 | +0.67% | 208.1만 |
|---|
| 2026.03.09 | ₩22,689 | ₩22,689 | ₩21,631 | ₩22,020 | -2.95% | 353.5만 |
|---|
| 2026.03.06 | ₩22,394 | ₩23,599 | ₩21,417 | ₩22,689 | +1.32% | 809.8만 |
|---|
| 2026.03.05 | ₩16,331 | ₩22,716 | ₩15,795 | ₩22,528 | +37.95% | 1800.8만 |
|---|
| 2026.03.04 | ₩15,661 | ₩16,679 | ₩15,394 | ₩16,531 | +5.56% | 173만 |
|---|
| 2026.03.03 | ₩14,912 | ₩15,675 | ₩14,671 | ₩15,394 | +3.23% | 306.1만 |
|---|
| 2026.03.02 | ₩14,470 | ₩15,675 | ₩14,457 | ₩15,434 | +6.66% | 191.9만 |
|---|
| 2026.02.27 | ₩14,872 | ₩15,146 | ₩14,657 | ₩14,912 | +0.27% | 184.6만 |
|---|
| 2026.02.26 | ₩16,826 | ₩16,859 | ₩14,595 | ₩15,260 | -9.31% | 749.8만 |
|---|
| 2026.02.25 | ₩17,468 | ₩17,535 | ₩16,866 | ₩16,906 | -3.22% | 276.2만 |
|---|
| 2026.02.24 | ₩17,000 | ₩17,495 | ₩16,913 | ₩17,241 | +1.42% | 211.8만 |
|---|
| 2026.02.23 | ₩16,665 | ₩18,205 | ₩16,478 | ₩17,040 | +2.25% | 461만 |
|---|
| 2026.02.20 | ₩16,371 | ₩17,067 | ₩16,103 | ₩16,331 | -0.25% | 164.6만 |
|---|
| 2026.02.19 | ₩16,679 | ₩16,987 | ₩16,357 | ₩16,531 | -0.88% | 157.5만 |
|---|
| 2026.02.18 | ₩17,187 | ₩17,642 | ₩16,438 | ₩16,612 | -3.35% | 262.5만 |
|---|
| 2026.02.17 | ₩17,134 | ₩17,422 | ₩16,746 | ₩17,134 | 0.00% | 170.9만 |
|---|
| 2026.02.13 | ₩17,120 | ₩18,044 | ₩17,080 | ₩17,268 | +0.86% | 236.2만 |
|---|
| 2026.02.12 | ₩17,241 | ₩17,535 | ₩16,398 | ₩16,960 | -1.63% | 477.5만 |
|---|
| 2026.02.11 | ₩16,813 | ₩17,087 | ₩16,224 | ₩16,879 | +0.40% | 270.1만 |
|---|
| 2026.02.10 | ₩17,402 | ₩17,468 | ₩16,859 | ₩16,987 | -2.38% | 222.8만 |
|---|
| 2026.02.09 | ₩16,826 | ₩17,468 | ₩16,291 | ₩17,254 | +2.55% | 288만 |
|---|
| 2026.02.06 | ₩16,692 | ₩17,642 | ₩16,465 | ₩16,746 | +0.32% | 250.9만 |
|---|
| 2026.02.05 | ₩16,371 | ₩17,000 | ₩15,802 | ₩15,996 | -2.29% | 233.8만 |
|---|
| 2026.02.04 | ₩16,572 | ₩16,759 | ₩15,648 | ₩16,491 | -0.48% | 221.5만 |
|---|
| 2026.02.03 | ₩15,983 | ₩17,348 | ₩15,849 | ₩16,799 | +5.11% | 546.2만 |
|---|
| 2026.02.02 | ₩15,554 | ₩16,371 | ₩15,554 | ₩15,983 | +2.75% | 192.4만 |
|---|
| 2026.01.30 | ₩15,675 | ₩15,795 | ₩14,939 | ₩15,541 | -0.85% | 143.6만 |
|---|
| 2026.01.29 | ₩14,952 | ₩15,681 | ₩14,724 | ₩15,621 | +4.48% | 136만 |
|---|
| 2026.01.28 | ₩16,090 | ₩16,384 | ₩14,791 | ₩14,965 | -6.99% | 167.4만 |
|---|
| 2026.01.27 | ₩15,621 | ₩16,465 | ₩15,501 | ₩15,862 | +1.54% | 276.7만 |
|---|
| 2026.01.26 | ₩15,434 | ₩15,742 | ₩15,273 | ₩15,635 | +1.30% | 129.1만 |
|---|
| 2026.01.23 | ₩16,357 | ₩16,772 | ₩15,661 | ₩15,675 | -4.17% | 157만 |
|---|
| 2026.01.22 | ₩16,786 | ₩17,087 | ₩16,451 | ₩16,531 | -1.52% | 290.4만 |
|---|
| 2026.01.21 | ₩16,732 | ₩17,000 | ₩16,304 | ₩16,746 | +0.08% | 460.9만 |
|---|
| 2026.01.20 | ₩16,799 | ₩18,017 | ₩16,438 | ₩16,746 | -0.32% | 418.9만 |
|---|
| 2026.01.16 | ₩15,367 | ₩17,642 | ₩15,166 | ₩17,415 | +13.33% | 599.5만 |
|---|
| 2026.01.15 | ₩16,518 | ₩16,893 | ₩15,514 | ₩15,648 | -5.27% | 355.6만 |
|---|
| 2026.01.14 | ₩13,948 | ₩16,759 | ₩13,921 | ₩16,585 | +18.91% | 510.4만 |
|---|
| 2026.01.13 | ₩14,176 | ₩14,376 | ₩13,372 | ₩13,975 | -1.42% | 204.5만 |
|---|
| 2026.01.12 | ₩15,434 | ₩15,594 | ₩13,881 | ₩14,269 | -7.55% | 218.8만 |
|---|
| 2026.01.09 | ₩15,126 | ₩15,862 | ₩14,631 | ₩15,728 | +3.98% | 549.5만 |
|---|
| 2026.01.08 | ₩14,738 | ₩15,742 | ₩14,095 | ₩14,798 | +0.41% | 480만 |
|---|
| 2026.01.07 | ₩13,105 | ₩16,210 | ₩12,944 | ₩15,782 | +20.43% | 777.4만 |
|---|
| 2026.01.06 | ₩11,900 | ₩12,971 | ₩11,900 | ₩12,944 | +8.77% | 177.7만 |
|---|
| 2026.01.05 | ₩12,047 | ₩12,194 | ₩11,592 | ₩11,927 | -1.00% | 203.2만 |
|---|
| 2026.01.02 | ₩11,846 | ₩12,261 | ₩11,686 | ₩11,954 | +0.90% | 116만 |
|---|
| 2025.12.31 | ₩11,512 | ₩11,947 | ₩11,445 | ₩11,860 | +3.02% | 286.2만 |
|---|
| 2025.12.30 | ₩11,659 | ₩12,047 | ₩11,311 | ₩11,552 | -0.92% | 489.8만 |
|---|
| 2025.12.29 | ₩11,539 | ₩11,980 | ₩11,324 | ₩11,713 | +1.51% | 229.5만 |
|---|
| 2025.12.26 | ₩11,632 | ₩11,739 | ₩11,391 | ₩11,605 | -0.23% | 158.9만 |
|---|
| 2025.12.24 | ₩11,150 | ₩11,806 | ₩11,110 | ₩11,646 | +4.44% | 95.1만 |
|---|
| 2025.12.23 | ₩11,485 | ₩11,780 | ₩11,391 | ₩11,418 | -0.58% | 102.4만 |
|---|
| 2025.12.22 | ₩11,726 | ₩12,020 | ₩11,311 | ₩11,539 | -1.60% | 142.4만 |
|---|
| 2025.12.19 | ₩11,311 | ₩11,846 | ₩11,298 | ₩11,405 | +0.83% | 1106.8만 |
|---|
| 2025.12.18 | ₩11,873 | ₩12,047 | ₩11,264 | ₩11,324 | -4.62% | 193.8만 |
|---|
| 2025.12.17 | ₩12,020 | ₩12,342 | ₩11,512 | ₩11,753 | -2.23% | 252.8만 |
|---|
| 2025.12.16 | ₩12,047 | ₩12,623 | ₩11,806 | ₩11,994 | -0.44% | 226.7만 |
|---|
| 2025.12.15 | ₩12,743 | ₩13,493 | ₩12,128 | ₩12,208 | -4.20% | 319.3만 |
|---|
| 2025.12.12 | ₩12,181 | ₩12,797 | ₩12,101 | ₩12,516 | +2.75% | 268.9만 |
|---|
| 2025.12.11 | ₩12,275 | ₩12,583 | ₩11,900 | ₩12,181 | -0.76% | 170.9만 |
|---|
| 2025.12.10 | ₩12,208 | ₩12,502 | ₩12,047 | ₩12,275 | +0.55% | 144.9만 |
|---|
| 2025.12.09 | ₩12,743 | ₩13,051 | ₩11,887 | ₩12,208 | -4.20% | 191.8만 |
|---|
| 2025.12.08 | ₩13,105 | ₩13,292 | ₩12,650 | ₩12,850 | -1.94% | 161.2만 |
|---|
| 2025.12.05 | ₩13,198 | ₩13,372 | ₩12,783 | ₩12,891 | -2.33% | 169만 |
|---|
| 2025.12.04 | ₩12,717 | ₩13,680 | ₩12,663 | ₩13,252 | +4.21% | 278만 |
|---|
| 2025.12.03 | ₩13,520 | ₩13,580 | ₩12,783 | ₩12,810 | -5.25% | 222.3만 |
|---|
| 2025.12.02 | ₩13,854 | ₩13,988 | ₩13,172 | ₩13,493 | -2.61% | 179.5만 |
|---|
| 2025.12.01 | ₩14,309 | ₩14,791 | ₩13,613 | ₩13,948 | -2.53% | 201.9만 |
|---|
| 2025.11.28 | ₩14,631 | ₩14,684 | ₩14,162 | ₩14,604 | -0.18% | 120.4만 |
|---|
| 2025.11.26 | ₩14,149 | ₩14,617 | ₩13,975 | ₩14,403 | +1.80% | 206.1만 |
|---|
| 2025.11.25 | ₩13,252 | ₩14,390 | ₩13,252 | ₩14,149 | +6.77% | 248.4만 |
|---|
| 2025.11.24 | ₩13,720 | ₩14,992 | ₩13,587 | ₩13,828 | +0.78% | 764.3만 |
|---|
| 2025.11.21 | ₩11,539 | ₩13,480 | ₩11,418 | ₩13,426 | +16.36% | 456만 |
|---|
| 2025.11.20 | ₩11,378 | ₩12,141 | ₩11,378 | ₩11,913 | +4.71% | 340.5만 |
|---|
| 2025.11.19 | ₩10,709 | ₩11,405 | ₩10,481 | ₩11,090 | +3.56% | 534.4만 |
|---|
| 2025.11.18 | ₩10,401 | ₩10,842 | ₩10,294 | ₩10,709 | +2.96% | 172.2만 |
|---|
| 2025.11.17 | ₩10,869 | ₩11,170 | ₩10,468 | ₩10,682 | -1.72% | 202.3만 |
|---|
| 2025.11.14 | ₩10,240 | ₩11,177 | ₩10,173 | ₩10,936 | +6.80% | 300만 |
|---|
| 2025.11.13 | ₩10,160 | ₩10,615 | ₩10,026 | ₩10,334 | +1.71% | 248.5만 |
|---|
| 2025.11.12 | ₩11,311 | ₩11,699 | ₩10,173 | ₩10,267 | -9.23% | 417.1만 |
|---|
| 2025.11.11 | ₩10,602 | ₩11,512 | ₩10,374 | ₩11,217 | +5.81% | 339.2만 |
|---|
| 2025.11.10 | ₩10,789 | ₩10,883 | ₩10,327 | ₩10,615 | -1.61% | 280.8만 |
|---|
| 2025.11.07 | ₩10,575 | ₩10,883 | ₩9,865 | ₩10,535 | -0.38% | 234.6만 |
|---|
| 2025.11.06 | ₩10,080 | ₩10,869 | ₩9,919 | ₩10,722 | +6.37% | 401.8만 |
|---|
| 2025.11.05 | ₩10,789 | ₩10,923 | ₩9,946 | ₩10,053 | -6.82% | 305.4만 |
|---|
| 2025.11.04 | ₩10,561 | ₩10,936 | ₩9,946 | ₩10,722 | +1.52% | 253만 |
|---|
| 2025.11.03 | ₩10,655 | ₩10,896 | ₩10,361 | ₩10,722 | +0.63% | 237.2만 |
|---|
| 2025.10.31 | ₩10,668 | ₩11,177 | ₩10,481 | ₩10,856 | +1.76% | 258.6만 |
|---|
| 2025.10.30 | ₩10,481 | ₩10,943 | ₩10,338 | ₩10,668 | +1.79% | 207.7만 |
|---|
| 2025.10.29 | ₩10,414 | ₩11,043 | ₩10,133 | ₩10,481 | +0.64% | 546.7만 |
|---|
| 2025.10.28 | ₩10,213 | ₩10,802 | ₩10,146 | ₩10,428 | +2.10% | 235.9만 |
|---|
| 2025.10.27 | ₩10,013 | ₩10,428 | ₩9,531 | ₩10,401 | +3.88% | 390만 |
|---|
| 2025.10.24 | ₩10,494 | ₩10,869 | ₩10,013 | ₩10,033 | -4.40% | 631만 |
|---|
| 2025.10.23 | ₩12,435 | ₩12,569 | ₩8,955 | ₩10,080 | -18.95% | 3377.5만 |
|---|
| 2025.10.22 | ₩12,020 | ₩12,221 | ₩11,191 | ₩11,592 | -3.56% | 158.4만 |
|---|
| 2025.10.21 | ₩12,275 | ₩12,418 | ₩12,007 | ₩12,034 | -1.96% | 128.5만 |
|---|
| 2025.10.20 | ₩12,449 | ₩12,462 | ₩12,014 | ₩12,248 | -1.61% | 144.4만 |
|---|
| 2025.10.17 | ₩12,221 | ₩12,362 | ₩11,846 | ₩12,087 | -1.10% | 141.6만 |
|---|
| 2025.10.16 | ₩12,877 | ₩12,984 | ₩12,174 | ₩12,275 | -4.68% | 200.8만 |
|---|
| 2025.10.15 | ₩11,699 | ₩12,779 | ₩11,692 | ₩12,743 | +8.92% | 266.3만 |
|---|
| 2025.10.14 | ₩11,204 | ₩12,194 | ₩10,883 | ₩11,646 | +3.94% | 228.4만 |
|---|
| 2025.10.13 | ₩9,705 | ₩11,498 | ₩9,705 | ₩11,338 | +16.83% | 342.8만 |
|---|
| 2025.10.10 | ₩9,919 | ₩10,240 | ₩9,531 | ₩9,557 | -3.64% | 256만 |
|---|