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 | ₩1,018 | -5.00% | 100.7만 |
| 2026.09.28–2026.10.02 | ₩1,106 | ₩1,140 | ₩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 | ₩1,983 | ₩996 | ₩1,297 | +21.00% | 1.4억 |
| 2026.09.08–2026.09.11 | ₩1,367 | ₩1,380 | ₩1,016 | ₩1,088 | -20.39% | 156만 |
| 2026.08.31–2026.09.04 | ₩1,420 | ₩1,514 | ₩1,353 | ₩1,380 | -2.83% | 75.9만 |
| 2026.08.24–2026.08.28 | ₩1,407 | ₩1,528 | ₩1,353 | ₩1,420 | +0.95% | 45.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,461 |
| ₩1,568 |
| ₩1,340 |
| ₩1,394 |
| -4.59% |
| 152.9만 |
| 2026.08.10–2026.08.14 | ₩1,273 | ₩1,688 | ₩1,262 | ₩1,360 | +6.84% | 333.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,193 | ₩1,254 | ₩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 | ₩1,294 | ₩1,387 | ₩1,166 | ₩1,241 | -4.14% | 141.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,339 | ₩1,461 | ₩1,246 | ₩1,294 | -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 | ₩1,755 | ₩1,367 | ₩1,447 | -13.60% | 204.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,729 | ₩1,755 | ₩1,635 | ₩1,648 | -4.65% | 24.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,715 | ₩1,755 | ₩1,662 | ₩1,688 | -1.56% | 25.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,050 | ₩2,077 | ₩1,648 | ₩1,702 | -16.99% | 79만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,479 | ₩2,492 | ₩2,023 | ₩2,050 | -17.30% | 50.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,452 | ₩2,606 | ₩2,318 | ₩2,492 | +1.64% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,640 | ₩2,841 | ₩2,425 | ₩2,452 | -7.11% | 77만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,734 | ₩2,921 | ₩2,559 | ₩2,667 | -2.45% | 65.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,425 | ₩2,803 | ₩2,198 | ₩2,734 | +12.71% | 103.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,626 | ₩2,680 | ₩2,358 | ₩2,399 | -8.67% | 78만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,787 | ₩3,296 | ₩2,412 | ₩2,626 | -5.77% | 205.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,157 | ₩2,881 | ₩2,023 | ₩2,747 | +27.33% | 221.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,265 | ₩2,265 | ₩2,010 | ₩2,131 | -5.92% | 55.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,814 | ₩2,854 | ₩2,090 | ₩2,318 | -17.62% | 262.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,995 | ₩3,082 | ₩2,841 | ₩3,069 | +2.46% | 40.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,069 | ₩3,315 | ₩2,961 | ₩3,028 | -1.31% | 30.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,961 | ₩3,296 | ₩2,854 | ₩3,095 | +4.52% | 40.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,224 | ₩3,370 | ₩2,841 | ₩3,055 | -5.24% | 82.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,162 | ₩3,283 | ₩3,015 | ₩3,216 | +1.69% | 12.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,229 | ₩3,296 | ₩2,894 | ₩3,162 | -2.07% | 37만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,658 | ₩3,658 | ₩2,908 | ₩3,216 | -12.09% | 161.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,020 | ₩4,020 | ₩3,417 | ₩3,645 | -9.33% | 35.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,484 | ₩4,221 | ₩3,430 | ₩3,993 | +14.62% | 54.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,913 | ₩3,913 | ₩3,216 | ₩3,645 | -6.85% | 41.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,020 | ₩4,074 | ₩3,685 | ₩3,873 | -3.67% | 33.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,033 | ₩4,083 | ₩3,752 | ₩3,953 | -1.99% | 33.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,167 | ₩4,208 | ₩3,926 | ₩4,007 | -3.86% | 26.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,087 | ₩4,288 | ₩3,846 | ₩4,181 | +2.30% | 45.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,221 | ₩4,328 | ₩4,074 | ₩4,167 | -1.27% | 34.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,221 | ₩4,689 | ₩4,020 | ₩4,181 | -0.95% | 97만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,730 | ₩5,655 | ₩4,033 | ₩4,288 | -9.35% | 176.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,154 | ₩13,065 | ₩4,421 | ₩4,690 | -61.41% | 182.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,770 | ₩13,841 | ₩11,203 | ₩12,154 | -4.83% | 19.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,735 | ₩13,997 | ₩12,221 | ₩12,757 | -7.12% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,365 | ₩14,914 | ₩13,615 | ₩13,641 | -5.04% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,017 | ₩14,459 | ₩13,521 | ₩14,311 | +2.10% | 15.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,749 | ₩16,388 | ₩13,521 | ₩13,588 | -1.17% | 35.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,566 | ₩14,841 | ₩13,675 | ₩13,762 | -5.52% | 6.3만 |
|---|