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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,072 | ₩1,106 | ₩1,005 | ₩1,019 | -5.00% | 100.7만 |
| 2026.09.28–2026.10.02 | ₩1,106 | ₩1,141 | ₩1,045 | ₩1,087 | -1.70% | 309.9만 |
| 2026.09.21–2026.09.25 | ₩1,233 | ₩1,461 | ₩1,025 | ₩1,111 | -9.89% | 702.6만 |
| 2026.09.14–2026.09.18 | ₩1,072 | ₩1,984 | ₩996 | ₩1,297 | +21.00% | 1.4억 |
| 2026.09.08–2026.09.11 | ₩1,367 | ₩1,381 | ₩1,016 | ₩1,088 | -20.39% | 156만 |
| 2026.08.31–2026.09.04 | ₩1,421 | ₩1,515 | ₩1,354 | ₩1,381 | -2.83% | 75.9만 |
| 2026.08.24–2026.08.28 | ₩1,407 | ₩1,528 | ₩1,354 | ₩1,421 | +0.95% | 45.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,568 |
| ₩1,340 |
| ₩1,394 |
| -4.59% |
| 152.9만 |
| 2026.08.10–2026.08.14 | ₩1,273 | ₩1,689 | ₩1,263 | ₩1,360 | +6.84% | 333.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,193 | ₩1,255 | ₩1,162 | ₩1,229 | +3.03% | 38.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,213 | ₩1,311 | ₩1,126 | ₩1,147 | -5.41% | 54.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,295 | ₩1,387 | ₩1,166 | ₩1,241 | -4.14% | 141.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,339 | ₩1,461 | ₩1,247 | ₩1,295 | -3.30% | 122.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,434 | ₩1,473 | ₩1,273 | ₩1,304 | -9.07% | 58만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,434 | ₩1,516 | ₩1,394 | ₩1,461 | +1.87% | 34.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,675 | ₩1,756 | ₩1,367 | ₩1,448 | -13.60% | 204.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,729 | ₩1,756 | ₩1,635 | ₩1,649 | -4.65% | 24.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,716 | ₩1,756 | ₩1,662 | ₩1,689 | -1.56% | 25.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,051 | ₩2,078 | ₩1,649 | ₩1,702 | -16.99% | 79만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,480 | ₩2,493 | ₩2,024 | ₩2,051 | -17.30% | 50.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,453 | ₩2,607 | ₩2,319 | ₩2,493 | +1.64% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,640 | ₩2,842 | ₩2,426 | ₩2,453 | -7.11% | 77만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,734 | ₩2,922 | ₩2,560 | ₩2,667 | -2.45% | 65.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,426 | ₩2,804 | ₩2,198 | ₩2,734 | +12.71% | 103.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,627 | ₩2,681 | ₩2,359 | ₩2,399 | -8.67% | 78만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,788 | ₩3,297 | ₩2,413 | ₩2,627 | -5.77% | 205.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,158 | ₩2,882 | ₩2,024 | ₩2,748 | +27.33% | 221.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,265 | ₩2,265 | ₩2,011 | ₩2,131 | -5.92% | 55.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,815 | ₩2,855 | ₩2,091 | ₩2,319 | -17.62% | 262.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,996 | ₩3,083 | ₩2,842 | ₩3,069 | +2.46% | 40.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,069 | ₩3,316 | ₩2,962 | ₩3,029 | -1.31% | 30.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,962 | ₩3,297 | ₩2,855 | ₩3,096 | +4.52% | 40.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,225 | ₩3,371 | ₩2,842 | ₩3,056 | -5.24% | 82.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,163 | ₩3,284 | ₩3,016 | ₩3,217 | +1.69% | 12.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,230 | ₩3,297 | ₩2,895 | ₩3,163 | -2.07% | 37만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,659 | ₩3,659 | ₩2,909 | ₩3,217 | -12.09% | 161.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,021 | ₩4,021 | ₩3,418 | ₩3,646 | -9.33% | 35.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,485 | ₩4,222 | ₩3,431 | ₩3,994 | +14.62% | 54.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,914 | ₩3,914 | ₩3,217 | ₩3,646 | -6.85% | 41.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,021 | ₩4,075 | ₩3,686 | ₩3,874 | -3.67% | 33.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,034 | ₩4,084 | ₩3,753 | ₩3,954 | -1.99% | 33.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,168 | ₩4,209 | ₩3,927 | ₩4,008 | -3.86% | 26.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,088 | ₩4,289 | ₩3,847 | ₩4,182 | +2.30% | 45.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,222 | ₩4,329 | ₩4,075 | ₩4,168 | -1.27% | 34.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,222 | ₩4,690 | ₩4,021 | ₩4,182 | -0.95% | 97만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,731 | ₩5,656 | ₩4,034 | ₩4,289 | -9.35% | 176.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,157 | ₩13,068 | ₩4,422 | ₩4,691 | -61.41% | 182.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,774 | ₩13,844 | ₩11,205 | ₩12,157 | -4.83% | 19.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,739 | ₩14,000 | ₩12,224 | ₩12,760 | -7.12% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,369 | ₩14,918 | ₩13,618 | ₩13,645 | -5.04% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,020 | ₩14,462 | ₩13,524 | ₩14,315 | +2.10% | 15.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,752 | ₩16,392 | ₩13,524 | ₩13,591 | -1.17% | 35.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,570 | ₩14,844 | ₩13,678 | ₩13,765 | -5.52% | 6.3만 |
|---|