시장 데이터를 불러오는 중
전체 종목
템피스트 테라퓨틱스 과거 주가
Tempest Therapeutics, Inc. - Common Stock · TPST · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tempest Therapeutics, Inc. - Common Stock · TPST · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,041 | ₩1,086 | ₩1,019 | ₩1,019 | -2.06% | 18만 |
| 2026.10.08 | ₩1,054 | ₩1,066 | ₩1,026 | ₩1,033 | -2.04% | 14.7만 |
| 2026.10.07 | ₩1,059 | ₩1,100 | ₩1,006 | ₩1,061 | +0.13% | 30.7만 |
| 2026.10.06 | ₩1,054 | ₩1,073 | ₩1,033 | ₩1,057 | +0.25% | 21.8만 |
| 2026.10.05 | ₩1,073 | ₩1,106 | ₩1,049 | ₩1,063 | -0.88% | 15.5만 |
| 2026.10.02 | ₩1,105 | ₩1,140 | ₩1,046 | ₩1,088 | -1.58% | 227.2만 |
| 2026.10.01 | ₩1,086 | ₩1,113 | ₩1,073 | ₩1,081 | -0.49% | 15.3만 |
| 2026.09.30 | ₩1,080 | ₩1,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,118 |
| +3.60% |
| 26.5만 |
| 2026.09.29 | ₩1,108 | ₩1,141 | ₩1,078 | ₩1,086 | -1.94% | 15.2만 |
|---|
| 2026.09.28 | ₩1,106 | ₩1,139 | ₩1,073 | ₩1,116 | +0.85% | 25.6만 |
|---|
| 2026.09.25 | ₩1,164 | ₩1,200 | ₩1,093 | ₩1,112 | -4.49% | 28.6만 |
|---|
| 2026.09.24 | ₩1,208 | ₩1,232 | ₩1,140 | ₩1,140 | -5.66% | 44.2만 |
|---|
| 2026.09.23 | ₩1,326 | ₩1,355 | ₩1,206 | ₩1,236 | -6.77% | 78.7만 |
|---|
| 2026.09.22 | ₩1,046 | ₩1,462 | ₩1,033 | ₩1,341 | +28.21% | 361.1만 |
|---|
| 2026.09.21 | ₩1,234 | ₩1,267 | ₩1,026 | ₩1,038 | -15.87% | 190만 |
|---|
| 2026.09.18 | ₩1,127 | ₩1,462 | ₩1,127 | ₩1,298 | +15.24% | 479.9만 |
|---|
| 2026.09.17 | ₩1,448 | ₩1,448 | ₩1,140 | ₩1,200 | -17.13% | 786.9만 |
|---|
| 2026.09.16 | ₩1,435 | ₩1,985 | ₩1,297 | ₩1,623 | +13.08% | 1억 |
|---|
| 2026.09.15 | ₩1,072 | ₩1,085 | ₩996 | ₩1,013 | -5.51% | 2644.3만 |
|---|
| 2026.09.14 | ₩1,073 | ₩1,102 | ₩1,009 | ₩1,051 | -2.00% | 13.9만 |
|---|
| 2026.09.11 | ₩1,059 | ₩1,190 | ₩1,017 | ₩1,089 | +2.78% | 78.4만 |
|---|
| 2026.09.10 | ₩1,274 | ₩1,274 | ₩1,073 | ₩1,077 | -15.47% | 39.1만 |
|---|
| 2026.09.09 | ₩1,321 | ₩1,328 | ₩1,219 | ₩1,219 | -7.72% | 18.6만 |
|---|
| 2026.09.08 | ₩1,368 | ₩1,381 | ₩1,309 | ₩1,324 | -3.24% | 20만 |
|---|
| 2026.09.04 | ₩1,395 | ₩1,408 | ₩1,355 | ₩1,381 | -0.96% | 21.5만 |
|---|
| 2026.09.03 | ₩1,475 | ₩1,475 | ₩1,395 | ₩1,408 | -4.55% | 18.2만 |
|---|
| 2026.09.02 | ₩1,408 | ₩1,502 | ₩1,408 | ₩1,475 | +4.76% | 12.7만 |
|---|
| 2026.09.01 | ₩1,435 | ₩1,448 | ₩1,383 | ₩1,408 | -1.87% | 17.7만 |
|---|
| 2026.08.31 | ₩1,422 | ₩1,515 | ₩1,422 | ₩1,462 | +2.83% | 5.9만 |
|---|
| 2026.08.28 | ₩1,464 | ₩1,475 | ₩1,395 | ₩1,422 | -2.93% | 6.2만 |
|---|
| 2026.08.27 | ₩1,475 | ₩1,489 | ₩1,442 | ₩1,448 | -1.82% | 6.9만 |
|---|
| 2026.08.26 | ₩1,487 | ₩1,489 | ₩1,435 | ₩1,448 | -2.61% | 5.2만 |
|---|
| 2026.08.25 | ₩1,489 | ₩1,515 | ₩1,448 | ₩1,489 | 0.00% | 7.6만 |
|---|
| 2026.08.24 | ₩1,408 | ₩1,529 | ₩1,355 | ₩1,475 | +4.76% | 19.9만 |
|---|
| 2026.08.21 | ₩1,368 | ₩1,448 | ₩1,341 | ₩1,395 | +1.96% | 13만 |
|---|
| 2026.08.20 | ₩1,408 | ₩1,442 | ₩1,348 | ₩1,368 | -2.86% | 9만 |
|---|
| 2026.08.19 | ₩1,368 | ₩1,448 | ₩1,368 | ₩1,435 | +4.90% | 15.6만 |
|---|
| 2026.08.18 | ₩1,489 | ₩1,489 | ₩1,355 | ₩1,435 | -3.60% | 33.5만 |
|---|
| 2026.08.17 | ₩1,462 | ₩1,569 | ₩1,401 | ₩1,515 | +3.67% | 81.9만 |
|---|
| 2026.08.14 | ₩1,502 | ₩1,502 | ₩1,333 | ₩1,361 | -9.38% | 43.5만 |
|---|
| 2026.08.13 | ₩1,609 | ₩1,620 | ₩1,448 | ₩1,569 | -2.50% | 28.7만 |
|---|
| 2026.08.12 | ₩1,609 | ₩1,663 | ₩1,556 | ₩1,623 | +0.83% | 38.9만 |
|---|
| 2026.08.11 | ₩1,462 | ₩1,690 | ₩1,422 | ₩1,582 | +8.26% | 177.6만 |
|---|
| 2026.08.10 | ₩1,274 | ₩1,487 | ₩1,263 | ₩1,395 | +9.47% | 44.9만 |
|---|
| 2026.08.07 | ₩1,220 | ₩1,247 | ₩1,210 | ₩1,230 | +0.77% | 8.8만 |
|---|
| 2026.08.06 | ₩1,220 | ₩1,255 | ₩1,207 | ₩1,210 | -0.88% | 2.6만 |
|---|
| 2026.08.05 | ₩1,207 | ₩1,254 | ₩1,187 | ₩1,226 | +1.56% | 10만 |
|---|
| 2026.08.04 | ₩1,163 | ₩1,212 | ₩1,163 | ₩1,190 | +2.31% | 6.8만 |
|---|
| 2026.08.03 | ₩1,194 | ₩1,207 | ₩1,173 | ₩1,173 | -1.69% | 10.4만 |
|---|
| 2026.07.31 | ₩1,184 | ₩1,191 | ₩1,144 | ₩1,148 | -3.06% | 7만 |
|---|
| 2026.07.30 | ₩1,196 | ₩1,207 | ₩1,153 | ₩1,159 | -3.14% | 4만 |
|---|
| 2026.07.29 | ₩1,140 | ₩1,235 | ₩1,127 | ₩1,196 | +4.94% | 15.7만 |
|---|
| 2026.07.28 | ₩1,255 | ₩1,286 | ₩1,168 | ₩1,168 | -6.94% | 14.8만 |
|---|
| 2026.07.27 | ₩1,214 | ₩1,312 | ₩1,214 | ₩1,254 | +3.31% | 12.7만 |
|---|
| 2026.07.24 | ₩1,251 | ₩1,322 | ₩1,167 | ₩1,242 | -0.75% | 26.3만 |
|---|
| 2026.07.23 | ₩1,298 | ₩1,337 | ₩1,253 | ₩1,262 | -2.79% | 46.9만 |
|---|
| 2026.07.22 | ₩1,318 | ₩1,326 | ₩1,273 | ₩1,275 | -3.26% | 8.8만 |
|---|
| 2026.07.21 | ₩1,277 | ₩1,388 | ₩1,267 | ₩1,328 | +3.99% | 49.6만 |
|---|
| 2026.07.20 | ₩1,296 | ₩1,320 | ₩1,258 | ₩1,277 | -1.45% | 9.8만 |
|---|
| 2026.07.17 | ₩1,325 | ₩1,341 | ₩1,247 | ₩1,296 | -2.23% | 20.8만 |
|---|
| 2026.07.16 | ₩1,408 | ₩1,408 | ₩1,283 | ₩1,309 | -7.05% | 12.1만 |
|---|
| 2026.07.15 | ₩1,341 | ₩1,462 | ₩1,316 | ₩1,435 | +7.00% | 26.9만 |
|---|
| 2026.07.14 | ₩1,314 | ₩1,395 | ₩1,262 | ₩1,316 | +0.10% | 17.4만 |
|---|
| 2026.07.13 | ₩1,340 | ₩1,442 | ₩1,305 | ₩1,320 | -1.50% | 45.1만 |
|---|
| 2026.07.10 | ₩1,314 | ₩1,341 | ₩1,287 | ₩1,305 | -0.71% | 9.6만 |
|---|
| 2026.07.09 | ₩1,328 | ₩1,360 | ₩1,282 | ₩1,308 | -1.52% | 6.1만 |
|---|
| 2026.07.08 | ₩1,314 | ₩1,365 | ₩1,274 | ₩1,324 | +0.71% | 18.1만 |
|---|
| 2026.07.07 | ₩1,435 | ₩1,448 | ₩1,274 | ₩1,329 | -7.38% | 14.3만 |
|---|
| 2026.07.06 | ₩1,435 | ₩1,474 | ₩1,395 | ₩1,435 | 0.00% | 10만 |
|---|
| 2026.07.02 | ₩1,489 | ₩1,503 | ₩1,408 | ₩1,462 | -1.80% | 8.2만 |
|---|
| 2026.07.01 | ₩1,462 | ₩1,517 | ₩1,462 | ₩1,489 | +1.83% | 4.6만 |
|---|
| 2026.06.30 | ₩1,475 | ₩1,515 | ₩1,448 | ₩1,489 | +0.91% | 12.5만 |
|---|
| 2026.06.29 | ₩1,435 | ₩1,475 | ₩1,395 | ₩1,475 | +2.80% | 9.3만 |
|---|
| 2026.06.26 | ₩1,435 | ₩1,475 | ₩1,381 | ₩1,448 | +0.93% | 14만 |
|---|
| 2026.06.25 | ₩1,569 | ₩1,569 | ₩1,368 | ₩1,408 | -10.26% | 24.7만 |
|---|
| 2026.06.24 | ₩1,676 | ₩1,757 | ₩1,556 | ₩1,556 | -7.20% | 28.9만 |
|---|
| 2026.06.23 | ₩1,690 | ₩1,743 | ₩1,664 | ₩1,683 | -0.40% | 134.2만 |
|---|
| 2026.06.22 | ₩1,676 | ₩1,743 | ₩1,650 | ₩1,676 | 0.00% | 2.8만 |
|---|
| 2026.06.18 | ₩1,676 | ₩1,690 | ₩1,636 | ₩1,650 | -1.60% | 5.1만 |
|---|
| 2026.06.17 | ₩1,663 | ₩1,757 | ₩1,663 | ₩1,676 | +0.81% | 5.9만 |
|---|
| 2026.06.16 | ₩1,676 | ₩1,725 | ₩1,670 | ₩1,676 | 0.00% | 6.5만 |
|---|
| 2026.06.15 | ₩1,730 | ₩1,743 | ₩1,670 | ₩1,676 | -3.10% | 7.1만 |
|---|
| 2026.06.12 | ₩1,690 | ₩1,723 | ₩1,676 | ₩1,690 | 0.00% | 3.8만 |
|---|
| 2026.06.11 | ₩1,703 | ₩1,717 | ₩1,663 | ₩1,676 | -1.57% | 4.1만 |
|---|
| 2026.06.10 | ₩1,690 | ₩1,750 | ₩1,690 | ₩1,703 | +0.79% | 2.8만 |
|---|
| 2026.06.09 | ₩1,663 | ₩1,730 | ₩1,663 | ₩1,703 | +2.42% | 7.3만 |
|---|
| 2026.06.08 | ₩1,717 | ₩1,757 | ₩1,676 | ₩1,703 | -0.78% | 7.9만 |
|---|
| 2026.06.05 | ₩1,717 | ₩1,757 | ₩1,690 | ₩1,703 | -0.78% | 10.5만 |
|---|
| 2026.06.04 | ₩1,650 | ₩1,757 | ₩1,650 | ₩1,743 | +5.69% | 10.7만 |
|---|
| 2026.06.03 | ₩1,770 | ₩1,784 | ₩1,656 | ₩1,703 | -3.79% | 11.9만 |
|---|
| 2026.06.02 | ₩1,918 | ₩1,918 | ₩1,730 | ₩1,757 | -8.39% | 26.6만 |
|---|
| 2026.06.01 | ₩2,052 | ₩2,079 | ₩1,945 | ₩1,945 | -5.23% | 19.3만 |
|---|
| 2026.05.29 | ₩2,240 | ₩2,240 | ₩2,025 | ₩2,052 | -8.38% | 24만 |
|---|
| 2026.05.28 | ₩2,374 | ₩2,411 | ₩2,312 | ₩2,320 | -2.26% | 10.7만 |
|---|
| 2026.05.27 | ₩2,360 | ₩2,494 | ₩2,347 | ₩2,401 | +1.70% | 4.7만 |
|---|
| 2026.05.26 | ₩2,481 | ₩2,494 | ₩2,374 | ₩2,374 | -4.32% | 11.3만 |
|---|
| 2026.05.22 | ₩2,494 | ₩2,608 | ₩2,468 | ₩2,494 | 0.00% | 5.9만 |
|---|
| 2026.05.21 | ₩2,441 | ₩2,448 | ₩2,360 | ₩2,427 | -0.55% | 6만 |
|---|
| 2026.05.20 | ₩2,374 | ₩2,535 | ₩2,334 | ₩2,494 | +5.08% | 10.4만 |
|---|
| 2026.05.19 | ₩2,441 | ₩2,441 | ₩2,320 | ₩2,387 | -2.20% | 9.4만 |
|---|
| 2026.05.18 | ₩2,454 | ₩2,535 | ₩2,441 | ₩2,441 | -0.55% | 4.4만 |
|---|
| 2026.05.15 | ₩2,682 | ₩2,682 | ₩2,448 | ₩2,454 | -8.50% | 27.2만 |
|---|
| 2026.05.14 | ₩2,562 | ₩2,843 | ₩2,535 | ₩2,803 | +9.42% | 25.5만 |
|---|
| 2026.05.13 | ₩2,548 | ₩2,702 | ₩2,427 | ₩2,468 | -3.16% | 11만 |
|---|
| 2026.05.12 | ₩2,575 | ₩2,637 | ₩2,508 | ₩2,575 | 0.00% | 6.1만 |
|---|
| 2026.05.11 | ₩2,642 | ₩2,669 | ₩2,562 | ₩2,602 | -1.52% | 7.3만 |
|---|
| 2026.05.08 | ₩2,682 | ₩2,749 | ₩2,642 | ₩2,669 | -0.50% | 8.3만 |
|---|
| 2026.05.07 | ₩2,682 | ₩2,749 | ₩2,562 | ₩2,642 | -1.50% | 8.5만 |
|---|
| 2026.05.06 | ₩2,857 | ₩2,883 | ₩2,602 | ₩2,709 | -5.16% | 24.6만 |
|---|
| 2026.05.05 | ₩2,843 | ₩2,897 | ₩2,763 | ₩2,883 | +1.42% | 12.3만 |
|---|
| 2026.05.04 | ₩2,736 | ₩2,924 | ₩2,722 | ₩2,830 | +3.43% | 11.7만 |
|---|
| 2026.05.01 | ₩2,722 | ₩2,806 | ₩2,670 | ₩2,736 | +0.49% | 15.4만 |
|---|
| 2026.04.30 | ₩2,334 | ₩2,789 | ₩2,334 | ₩2,669 | +14.37% | 41.6만 |
|---|
| 2026.04.29 | ₩2,280 | ₩2,334 | ₩2,199 | ₩2,334 | +2.35% | 11.8만 |
|---|
| 2026.04.28 | ₩2,320 | ₩2,360 | ₩2,253 | ₩2,266 | -2.31% | 12.8만 |
|---|
| 2026.04.27 | ₩2,427 | ₩2,427 | ₩2,253 | ₩2,307 | -4.97% | 21.9만 |
|---|
| 2026.04.24 | ₩2,414 | ₩2,523 | ₩2,380 | ₩2,401 | -0.56% | 10만 |
|---|
| 2026.04.23 | ₩2,481 | ₩2,562 | ₩2,387 | ₩2,414 | -2.70% | 15.5만 |
|---|
| 2026.04.22 | ₩2,387 | ₩2,562 | ₩2,374 | ₩2,481 | +3.93% | 16.5만 |
|---|
| 2026.04.21 | ₩2,588 | ₩2,629 | ₩2,360 | ₩2,374 | -8.29% | 23.3만 |
|---|
| 2026.04.20 | ₩2,629 | ₩2,682 | ₩2,521 | ₩2,602 | -1.02% | 12.8만 |
|---|
| 2026.04.17 | ₩3,004 | ₩3,058 | ₩2,414 | ₩2,629 | -12.50% | 49.8만 |
|---|
| 2026.04.16 | ₩2,843 | ₩3,299 | ₩2,709 | ₩3,004 | +5.66% | 50.8만 |
|---|
| 2026.04.15 | ₩3,017 | ₩3,017 | ₩2,816 | ₩2,843 | -5.78% | 17.4만 |
|---|
| 2026.04.14 | ₩2,964 | ₩3,044 | ₩2,749 | ₩3,017 | +1.81% | 31.4만 |
|---|
| 2026.04.13 | ₩2,789 | ₩3,085 | ₩2,696 | ₩2,870 | +2.88% | 56.6만 |
|---|
| 2026.04.10 | ₩2,186 | ₩2,883 | ₩2,132 | ₩2,749 | +25.77% | 171.3만 |
|---|
| 2026.04.09 | ₩2,092 | ₩2,186 | ₩2,079 | ₩2,119 | +1.28% | 11.1만 |
|---|
| 2026.04.08 | ₩2,146 | ₩2,159 | ₩2,065 | ₩2,092 | -2.50% | 15.2만 |
|---|
| 2026.04.07 | ₩2,106 | ₩2,119 | ₩2,025 | ₩2,092 | -0.64% | 5.4만 |
|---|
| 2026.04.06 | ₩2,159 | ₩2,220 | ₩2,079 | ₩2,132 | -1.24% | 18.1만 |
|---|
| 2026.04.02 | ₩2,119 | ₩2,186 | ₩2,079 | ₩2,132 | +0.63% | 7.1만 |
|---|
| 2026.04.01 | ₩2,213 | ₩2,254 | ₩2,132 | ₩2,173 | -1.82% | 10.3만 |
|---|
| 2026.03.31 | ₩2,146 | ₩2,226 | ₩2,012 | ₩2,199 | +2.50% | 17.8만 |
|---|
| 2026.03.30 | ₩2,266 | ₩2,266 | ₩2,038 | ₩2,038 | -10.06% | 20.4만 |
|---|
| 2026.03.27 | ₩2,146 | ₩2,360 | ₩2,092 | ₩2,320 | +8.12% | 32.7만 |
|---|
| 2026.03.26 | ₩2,602 | ₩2,615 | ₩2,206 | ₩2,226 | -14.43% | 109.2만 |
|---|
| 2026.03.25 | ₩2,360 | ₩2,401 | ₩2,220 | ₩2,334 | -1.14% | 65.4만 |
|---|
| 2026.03.24 | ₩2,454 | ₩2,481 | ₩2,347 | ₩2,347 | -4.37% | 9.9만 |
|---|
| 2026.03.23 | ₩2,816 | ₩2,857 | ₩2,307 | ₩2,468 | -12.38% | 44.9만 |
|---|
| 2026.03.20 | ₩2,910 | ₩3,085 | ₩2,843 | ₩3,071 | +5.53% | 29.4만 |
|---|
| 2026.03.19 | ₩2,897 | ₩3,068 | ₩2,897 | ₩2,897 | 0.00% | 3.7만 |
|---|
| 2026.03.18 | ₩2,991 | ₩3,058 | ₩2,897 | ₩2,897 | -3.14% | 2.9만 |
|---|
| 2026.03.17 | ₩3,031 | ₩3,058 | ₩3,004 | ₩3,044 | +0.44% | 2.6만 |
|---|
| 2026.03.16 | ₩2,997 | ₩3,044 | ₩2,910 | ₩2,964 | -1.12% | 2.3만 |
|---|
| 2026.03.13 | ₩3,067 | ₩3,152 | ₩2,964 | ₩3,031 | -1.18% | 4.7만 |
|---|
| 2026.03.12 | ₩3,192 | ₩3,192 | ₩3,058 | ₩3,071 | -3.78% | 6.2만 |
|---|
| 2026.03.11 | ₩3,245 | ₩3,259 | ₩3,178 | ₩3,219 | -0.83% | 4.3만 |
|---|
| 2026.03.10 | ₩3,205 | ₩3,318 | ₩3,165 | ₩3,219 | +0.42% | 8.3만 |
|---|
| 2026.03.09 | ₩3,071 | ₩3,219 | ₩3,058 | ₩3,205 | +4.37% | 7.4만 |
|---|
| 2026.03.06 | ₩3,058 | ₩3,125 | ₩2,991 | ₩3,098 | +1.32% | 3.6만 |
|---|
| 2026.03.05 | ₩3,138 | ₩3,299 | ₩3,017 | ₩3,098 | -1.28% | 6.5만 |
|---|
| 2026.03.04 | ₩2,950 | ₩3,192 | ₩2,910 | ₩3,138 | +6.36% | 13.4만 |
|---|
| 2026.03.03 | ₩2,924 | ₩3,085 | ₩2,857 | ₩3,017 | +3.21% | 14.5만 |
|---|
| 2026.03.02 | ₩2,964 | ₩3,071 | ₩2,964 | ₩2,977 | +0.45% | 2.8만 |
|---|
| 2026.02.27 | ₩2,977 | ₩3,058 | ₩2,950 | ₩3,058 | +2.70% | 2.4만 |
|---|
| 2026.02.26 | ₩3,085 | ₩3,107 | ₩3,004 | ₩3,071 | -0.43% | 5.2만 |
|---|
| 2026.02.25 | ₩3,098 | ₩3,125 | ₩2,843 | ₩3,125 | +0.87% | 67.3만 |
|---|
| 2026.02.24 | ₩3,219 | ₩3,373 | ₩3,219 | ₩3,339 | +3.75% | 3.8만 |
|---|
| 2026.02.23 | ₩3,227 | ₩3,278 | ₩3,138 | ₩3,219 | -0.25% | 4만 |
|---|
| 2026.02.20 | ₩3,256 | ₩3,286 | ₩3,185 | ₩3,219 | -1.15% | 4만 |
|---|
| 2026.02.19 | ₩3,205 | ₩3,266 | ₩3,154 | ₩3,259 | +1.67% | 4.7만 |
|---|
| 2026.02.18 | ₩3,098 | ₩3,205 | ₩3,017 | ₩3,178 | +2.60% | 2만 |
|---|
| 2026.02.17 | ₩3,165 | ₩3,204 | ₩3,071 | ₩3,165 | 0.00% | 1.9만 |
|---|
| 2026.02.13 | ₩3,205 | ₩3,299 | ₩3,031 | ₩3,165 | -1.26% | 3.1만 |
|---|
| 2026.02.12 | ₩3,165 | ₩3,178 | ₩3,066 | ₩3,098 | -2.12% | 1.9만 |
|---|
| 2026.02.11 | ₩3,138 | ₩3,225 | ₩2,897 | ₩3,125 | -0.43% | 10.8만 |
|---|
| 2026.02.10 | ₩3,085 | ₩3,299 | ₩3,017 | ₩3,245 | +5.22% | 17.5만 |
|---|
| 2026.02.09 | ₩3,232 | ₩3,272 | ₩3,071 | ₩3,085 | -4.56% | 3.8만 |
|---|
| 2026.02.06 | ₩2,962 | ₩3,353 | ₩2,962 | ₩3,219 | +8.65% | 8.2만 |
|---|
| 2026.02.05 | ₩2,937 | ₩3,219 | ₩2,910 | ₩2,991 | +1.83% | 15.8만 |
|---|
| 2026.02.04 | ₩3,313 | ₩3,313 | ₩3,031 | ₩3,192 | -3.64% | 125.4만 |
|---|
| 2026.02.03 | ₩3,581 | ₩3,586 | ₩3,152 | ₩3,232 | -9.74% | 3.9만 |
|---|
| 2026.02.02 | ₩3,661 | ₩3,661 | ₩3,259 | ₩3,313 | -9.52% | 8.4만 |
|---|
| 2026.01.30 | ₩3,755 | ₩3,802 | ₩3,594 | ₩3,648 | -2.86% | 8.8만 |
|---|
| 2026.01.29 | ₩3,728 | ₩3,933 | ₩3,420 | ₩3,768 | +1.08% | 12.4만 |
|---|
| 2026.01.28 | ₩3,970 | ₩4,023 | ₩3,719 | ₩3,742 | -5.74% | 3.8만 |
|---|
| 2026.01.27 | ₩3,876 | ₩4,010 | ₩3,782 | ₩3,943 | +1.73% | 6.8만 |
|---|
| 2026.01.26 | ₩4,023 | ₩4,023 | ₩3,889 | ₩3,889 | -3.33% | 3.7만 |
|---|
| 2026.01.23 | ₩4,144 | ₩4,144 | ₩3,822 | ₩3,996 | -3.56% | 9.5만 |
|---|
| 2026.01.22 | ₩3,701 | ₩4,224 | ₩3,661 | ₩4,117 | +11.23% | 39.6만 |
|---|
| 2026.01.21 | ₩3,473 | ₩3,601 | ₩3,461 | ₩3,500 | +0.77% | 2.1만 |
|---|
| 2026.01.20 | ₩3,487 | ₩3,632 | ₩3,433 | ₩3,460 | -0.77% | 3.6만 |
|---|
| 2026.01.16 | ₩3,581 | ₩3,728 | ₩3,514 | ₩3,648 | +1.87% | 9.2만 |
|---|
| 2026.01.15 | ₩3,406 | ₩3,608 | ₩3,219 | ₩3,554 | +4.33% | 16.9만 |
|---|
| 2026.01.14 | ₩3,688 | ₩3,688 | ₩3,406 | ₩3,420 | -7.27% | 6.4만 |
|---|
| 2026.01.13 | ₩3,849 | ₩3,849 | ₩3,634 | ₩3,661 | -4.88% | 6.3만 |
|---|
| 2026.01.12 | ₩3,916 | ₩3,916 | ₩3,766 | ₩3,836 | -2.05% | 2.6만 |
|---|
| 2026.01.09 | ₩3,943 | ₩3,996 | ₩3,862 | ₩3,876 | -1.70% | 3.7만 |
|---|
| 2026.01.08 | ₩3,768 | ₩4,064 | ₩3,768 | ₩3,862 | +2.49% | 9.9만 |
|---|
| 2026.01.07 | ₩3,742 | ₩3,836 | ₩3,688 | ₩3,768 | +0.72% | 4.7만 |
|---|
| 2026.01.06 | ₩3,782 | ₩3,903 | ₩3,688 | ₩3,782 | 0.00% | 7.3만 |
|---|
| 2026.01.05 | ₩4,023 | ₩4,077 | ₩3,759 | ₩3,782 | -6.00% | 8.3만 |
|---|
| 2026.01.02 | ₩3,876 | ₩4,043 | ₩3,768 | ₩3,956 | +2.08% | 8.5만 |
|---|
| 2025.12.31 | ₩3,755 | ₩3,983 | ₩3,755 | ₩3,849 | +2.50% | 10.1만 |
|---|
| 2025.12.30 | ₩3,903 | ₩4,060 | ₩3,782 | ₩3,809 | -2.41% | 6.7만 |
|---|
| 2025.12.29 | ₩4,037 | ₩4,086 | ₩3,795 | ₩3,916 | -2.99% | 7.9만 |
|---|
| 2025.12.26 | ₩4,131 | ₩4,157 | ₩3,929 | ₩4,010 | -2.92% | 7.1만 |
|---|
| 2025.12.24 | ₩4,131 | ₩4,157 | ₩4,037 | ₩4,131 | 0.00% | 6.2만 |
|---|
| 2025.12.23 | ₩4,090 | ₩4,157 | ₩4,037 | ₩4,077 | -0.33% | 7.1만 |
|---|
| 2025.12.22 | ₩4,171 | ₩4,211 | ₩4,104 | ₩4,184 | +0.32% | 6.3만 |
|---|
| 2025.12.19 | ₩4,023 | ₩4,292 | ₩3,970 | ₩4,184 | +4.00% | 13.6만 |
|---|
| 2025.12.18 | ₩4,050 | ₩4,117 | ₩3,929 | ₩3,996 | -1.32% | 5만 |
|---|
| 2025.12.17 | ₩3,923 | ₩4,110 | ₩3,916 | ₩3,929 | +0.17% | 8.3만 |
|---|
| 2025.12.16 | ₩3,889 | ₩4,023 | ₩3,876 | ₩3,903 | +0.34% | 5.8만 |
|---|
| 2025.12.15 | ₩4,090 | ₩4,102 | ₩3,849 | ₩3,943 | -3.61% | 12.6만 |
|---|
| 2025.12.12 | ₩4,238 | ₩4,278 | ₩4,104 | ₩4,171 | -1.58% | 5만 |
|---|
| 2025.12.11 | ₩4,157 | ₩4,332 | ₩4,157 | ₩4,238 | +1.94% | 3.6만 |
|---|
| 2025.12.10 | ₩4,318 | ₩4,318 | ₩4,171 | ₩4,224 | -2.17% | 7.6만 |
|---|
| 2025.12.09 | ₩4,224 | ₩4,332 | ₩4,218 | ₩4,292 | +1.59% | 8.3만 |
|---|
| 2025.12.08 | ₩4,224 | ₩4,292 | ₩4,077 | ₩4,171 | -1.27% | 9.9만 |
|---|
| 2025.12.05 | ₩4,587 | ₩4,693 | ₩4,171 | ₩4,184 | -8.77% | 15.9만 |
|---|
| 2025.12.04 | ₩4,452 | ₩4,667 | ₩4,359 | ₩4,587 | +3.01% | 24.7만 |
|---|
| 2025.12.03 | ₩4,050 | ₩4,479 | ₩4,033 | ₩4,385 | +8.28% | 26.4만 |
|---|
| 2025.12.02 | ₩4,104 | ₩4,211 | ₩4,023 | ₩4,057 | -1.14% | 16.7만 |
|---|
| 2025.12.01 | ₩4,224 | ₩4,318 | ₩4,077 | ₩4,090 | -3.17% | 13.5만 |
|---|
| 2025.11.28 | ₩4,305 | ₩4,325 | ₩4,077 | ₩4,292 | -0.31% | 16만 |
|---|
| 2025.11.26 | ₩4,238 | ₩4,359 | ₩4,064 | ₩4,305 | +1.58% | 27.2만 |
|---|
| 2025.11.25 | ₩4,654 | ₩4,680 | ₩4,037 | ₩4,292 | -7.78% | 69.3만 |
|---|
| 2025.11.24 | ₩4,734 | ₩5,659 | ₩4,452 | ₩5,592 | +18.13% | 63.7만 |
|---|
| 2025.11.21 | ₩4,841 | ₩5,029 | ₩4,424 | ₩4,694 | -3.05% | 28.8만 |
|---|
| 2025.11.20 | ₩5,914 | ₩6,370 | ₩4,908 | ₩4,935 | -16.55% | 51.5만 |
|---|
| 2025.11.19 | ₩12,258 | ₩12,401 | ₩6,035 | ₩6,370 | -48.03% | 95.8만 |
|---|
| 2025.11.18 | ₩12,298 | ₩12,593 | ₩12,204 | ₩12,392 | +0.76% | 2.7만 |
|---|
| 2025.11.17 | ₩12,164 | ₩13,076 | ₩12,164 | ₩12,580 | +3.42% | 4.2만 |
|---|
| 2025.11.14 | ₩11,922 | ₩12,405 | ₩11,413 | ₩12,164 | +2.02% | 2.3만 |
|---|
| 2025.11.13 | ₩12,325 | ₩12,409 | ₩11,560 | ₩11,882 | -3.59% | 3.3만 |
|---|
| 2025.11.12 | ₩12,794 | ₩12,982 | ₩11,212 | ₩11,668 | -8.81% | 10만 |
|---|
| 2025.11.11 | ₩12,928 | ₩13,076 | ₩12,794 | ₩12,901 | -0.21% | 2.8만 |
|---|
| 2025.11.10 | ₩12,781 | ₩13,852 | ₩12,781 | ₩13,129 | +2.73% | 1.5만 |
|---|
| 2025.11.07 | ₩12,539 | ₩13,371 | ₩12,479 | ₩12,767 | +1.82% | 3.2만 |
|---|
| 2025.11.06 | ₩13,411 | ₩13,746 | ₩12,794 | ₩12,794 | -4.60% | 2만 |
|---|
| 2025.11.05 | ₩12,271 | ₩13,505 | ₩12,271 | ₩13,344 | +8.74% | 4.3만 |
|---|
| 2025.11.04 | ₩13,223 | ₩13,357 | ₩12,231 | ₩12,231 | -7.51% | 4.1만 |
|---|
| 2025.11.03 | ₩13,746 | ₩14,008 | ₩13,156 | ₩13,438 | -2.24% | 4.5만 |
|---|
| 2025.10.31 | ₩14,149 | ₩14,385 | ₩13,626 | ₩13,652 | -3.51% | 2만 |
|---|
| 2025.10.30 | ₩14,310 | ₩14,652 | ₩13,894 | ₩14,108 | -1.41% | 2.1만 |
|---|
| 2025.10.29 | ₩14,283 | ₩14,618 | ₩14,205 | ₩14,511 | +1.60% | 1.3만 |
|---|
| 2025.10.28 | ₩14,698 | ₩14,913 | ₩14,189 | ₩14,605 | -0.64% | 4.7만 |
|---|
| 2025.10.27 | ₩14,377 | ₩14,926 | ₩14,377 | ₩14,766 | +2.71% | 2.2만 |
|---|
| 2025.10.24 | ₩14,149 | ₩14,403 | ₩14,014 | ₩14,323 | +1.23% | 2.7만 |
|---|
| 2025.10.23 | ₩13,773 | ₩14,470 | ₩13,706 | ₩13,847 | +0.54% | 3만 |
|---|
| 2025.10.22 | ₩13,947 | ₩14,036 | ₩13,532 | ₩13,733 | -1.54% | 3.9만 |
|---|
| 2025.10.21 | ₩14,082 | ₩14,310 | ₩13,840 | ₩14,108 | +0.19% | 2.1만 |
|---|
| 2025.10.20 | ₩14,028 | ₩14,440 | ₩13,532 | ₩14,122 | +0.67% | 3.9만 |
|---|
| 2025.10.17 | ₩14,873 | ₩14,952 | ₩13,532 | ₩13,599 | -8.57% | 8.1만 |
|---|
| 2025.10.16 | ₩15,677 | ₩16,066 | ₩14,739 | ₩14,873 | -5.13% | 5.8만 |
|---|
| 2025.10.15 | ₩16,093 | ₩16,402 | ₩15,463 | ₩15,624 | -2.92% | 4.8만 |
|---|
| 2025.10.14 | ₩15,289 | ₩16,215 | ₩14,591 | ₩15,865 | +3.77% | 8.9만 |
|---|
| 2025.10.13 | ₩13,760 | ₩15,530 | ₩13,760 | ₩15,463 | +12.38% | 7.8만 |
|---|
| 2025.10.10 | ₩14,578 | ₩14,853 | ₩13,686 | ₩13,773 | -5.52% | 6.3만 |
|---|