시장 데이터를 불러오는 중
전체 종목
턴 테라퓨틱스 과거 주가
Turn Therapeutics Inc. - Common Stock · TTRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Turn Therapeutics Inc. - Common Stock · TTRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,196 | ₩16,080 | ₩15,142 | ₩16,080 | +5.82% | 11만 |
| 2026.10.08 | ₩16,000 | ₩16,080 | ₩15,062 | ₩15,263 | -4.61% | 11만 |
| 2026.10.07 | ₩15,517 | ₩17,487 | ₩15,156 | ₩16,214 | +4.49% | 17.6만 |
| 2026.10.06 | ₩16,549 | ₩16,643 | ₩15,504 | ₩15,598 | -5.75% | 7.5만 |
| 2026.10.05 | ₩17,661 | ₩17,661 | ₩16,080 | ₩16,563 | -6.22% | 11.1만 |
| 2026.10.02 | ₩17,889 | ₩18,063 | ₩16,308 | ₩17,862 | -0.15% | 13.6만 |
| 2026.10.01 | ₩19,095 | ₩19,095 | ₩17,440 | ₩17,836 | -6.60% | 12.2만 |
| 2026.09.30 | ₩17,970 | ₩19,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,283 |
| +7.31% |
| 8.9만 |
| 2026.09.29 | ₩17,474 | ₩18,613 | ₩17,219 | ₩17,970 | +2.84% | 8만 |
|---|
| 2026.09.28 | ₩16,469 | ₩17,588 | ₩16,462 | ₩17,474 | +6.10% | 7.7만 |
|---|
| 2026.09.25 | ₩17,742 | ₩18,331 | ₩16,482 | ₩16,737 | -5.66% | 9만 |
|---|
| 2026.09.24 | ₩18,090 | ₩18,599 | ₩16,167 | ₩17,769 | -1.78% | 24.5만 |
|---|
| 2026.09.23 | ₩20,502 | ₩20,971 | ₩18,090 | ₩18,104 | -11.70% | 10.2만 |
|---|
| 2026.09.22 | ₩20,516 | ₩20,683 | ₩19,470 | ₩20,489 | -0.13% | 12.3만 |
|---|
| 2026.09.21 | ₩20,167 | ₩20,844 | ₩18,211 | ₩20,556 | +1.93% | 17.3만 |
|---|
| 2026.09.18 | ₩18,492 | ₩22,043 | ₩18,492 | ₩20,020 | +8.26% | 93만 |
|---|
| 2026.09.17 | ₩18,291 | ₩19,430 | ₩18,291 | ₩18,519 | +1.25% | 20만 |
|---|
| 2026.09.16 | ₩18,037 | ₩19,042 | ₩17,956 | ₩18,385 | +1.93% | 15만 |
|---|
| 2026.09.15 | ₩17,916 | ₩18,559 | ₩17,708 | ₩18,037 | +0.67% | 8.5만 |
|---|
| 2026.09.14 | ₩16,656 | ₩18,519 | ₩16,228 | ₩18,023 | +8.21% | 13.2만 |
|---|
| 2026.09.11 | ₩17,822 | ₩19,095 | ₩16,924 | ₩17,005 | -4.59% | 13.6만 |
|---|
| 2026.09.10 | ₩17,876 | ₩19,149 | ₩17,460 | ₩17,929 | +0.30% | 12.5만 |
|---|
| 2026.09.09 | ₩16,898 | ₩19,283 | ₩16,857 | ₩18,425 | +9.04% | 27.8만 |
|---|
| 2026.09.08 | ₩13,387 | ₩16,990 | ₩13,159 | ₩16,965 | +26.73% | 32.1만 |
|---|
| 2026.09.04 | ₩13,367 | ₩14,070 | ₩12,998 | ₩13,132 | -1.75% | 7.1만 |
|---|
| 2026.09.03 | ₩12,958 | ₩14,070 | ₩12,958 | ₩13,494 | +4.14% | 8.3만 |
|---|
| 2026.09.02 | ₩12,998 | ₩13,735 | ₩12,060 | ₩12,958 | -0.31% | 10.6만 |
|---|
| 2026.09.01 | ₩12,864 | ₩13,782 | ₩12,435 | ₩13,159 | +2.29% | 4.3만 |
|---|
| 2026.08.31 | ₩13,172 | ₩13,735 | ₩12,730 | ₩12,864 | -2.34% | 3.2만 |
|---|
| 2026.08.28 | ₩13,534 | ₩13,769 | ₩12,690 | ₩13,186 | -2.57% | 6.3만 |
|---|
| 2026.08.27 | ₩12,784 | ₩13,735 | ₩12,744 | ₩13,548 | +5.97% | 4.8만 |
|---|
| 2026.08.26 | ₩13,447 | ₩13,447 | ₩12,663 | ₩12,904 | -4.04% | 6.9만 |
|---|
| 2026.08.25 | ₩13,105 | ₩13,447 | ₩12,837 | ₩13,038 | -0.51% | 3.1만 |
|---|
| 2026.08.24 | ₩12,583 | ₩13,226 | ₩12,114 | ₩12,971 | +3.09% | 7만 |
|---|
| 2026.08.21 | ₩12,911 | ₩13,300 | ₩12,529 | ₩12,677 | -1.82% | 2.2만 |
|---|
| 2026.08.20 | ₩13,326 | ₩13,440 | ₩12,757 | ₩12,784 | -4.07% | 3.2만 |
|---|
| 2026.08.19 | ₩13,058 | ₩13,641 | ₩13,012 | ₩13,159 | +0.77% | 2.7만 |
|---|
| 2026.08.18 | ₩13,065 | ₩13,541 | ₩13,058 | ₩13,387 | +2.46% | 2만 |
|---|
| 2026.08.17 | ₩13,172 | ₩13,574 | ₩12,837 | ₩13,280 | +0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩13,186 | ₩14,070 | ₩12,717 | ₩12,824 | -2.74% | 9.8만 |
|---|
| 2026.08.13 | ₩13,829 | ₩14,392 | ₩13,132 | ₩13,213 | -4.46% | 6.5만 |
|---|
| 2026.08.12 | ₩13,802 | ₩14,677 | ₩13,735 | ₩14,124 | +2.33% | 6.9만 |
|---|
| 2026.08.11 | ₩13,065 | ₩14,164 | ₩12,904 | ₩13,695 | +4.82% | 6.6만 |
|---|
| 2026.08.10 | ₩14,070 | ₩14,070 | ₩12,824 | ₩12,864 | -8.57% | 2만 |
|---|
| 2026.08.07 | ₩13,105 | ₩14,191 | ₩12,837 | ₩13,950 | +6.44% | 8.9만 |
|---|
| 2026.08.06 | ₩12,248 | ₩13,253 | ₩11,546 | ₩12,878 | +5.14% | 10.1만 |
|---|
| 2026.08.05 | ₩12,757 | ₩13,387 | ₩12,020 | ₩12,636 | -0.95% | 3.3만 |
|---|
| 2026.08.04 | ₩11,859 | ₩13,166 | ₩11,497 | ₩12,757 | +7.57% | 4.5만 |
|---|
| 2026.08.03 | ₩11,404 | ₩11,846 | ₩11,296 | ₩11,846 | +3.88% | 1.2만 |
|---|
| 2026.07.31 | ₩11,203 | ₩11,517 | ₩10,814 | ₩11,203 | 0.00% | 4.7만 |
|---|
| 2026.07.30 | ₩10,023 | ₩11,189 | ₩9,916 | ₩11,055 | +10.29% | 8.7만 |
|---|
| 2026.07.29 | ₩10,251 | ₩10,405 | ₩9,601 | ₩9,956 | -2.88% | 7.3만 |
|---|
| 2026.07.28 | ₩10,466 | ₩10,961 | ₩10,251 | ₩10,318 | -1.41% | 4.6만 |
|---|
| 2026.07.27 | ₩11,511 | ₩11,567 | ₩10,338 | ₩10,425 | -9.43% | 7.5만 |
|---|
| 2026.07.24 | ₩12,945 | ₩13,146 | ₩11,390 | ₩11,444 | -11.59% | 10만 |
|---|
| 2026.07.23 | ₩12,918 | ₩13,266 | ₩12,690 | ₩12,703 | -1.66% | 6.7만 |
|---|
| 2026.07.22 | ₩13,548 | ₩13,735 | ₩12,864 | ₩12,891 | -4.85% | 5.1만 |
|---|
| 2026.07.21 | ₩13,427 | ₩14,043 | ₩12,717 | ₩13,641 | +1.60% | 17.2만 |
|---|
| 2026.07.20 | ₩12,516 | ₩13,668 | ₩12,516 | ₩13,467 | +7.60% | 19.6만 |
|---|
| 2026.07.17 | ₩11,899 | ₩12,663 | ₩11,404 | ₩12,221 | +2.70% | 10.5만 |
|---|
| 2026.07.16 | ₩12,777 | ₩13,144 | ₩11,940 | ₩12,100 | -5.30% | 8.9만 |
|---|
| 2026.07.15 | ₩13,052 | ₩13,641 | ₩12,402 | ₩12,837 | -1.64% | 9.8만 |
|---|
| 2026.07.14 | ₩12,985 | ₩13,521 | ₩12,409 | ₩12,918 | -0.52% | 7만 |
|---|
| 2026.07.13 | ₩12,690 | ₩13,467 | ₩12,496 | ₩12,690 | 0.00% | 20.8만 |
|---|
| 2026.07.10 | ₩11,819 | ₩13,400 | ₩11,806 | ₩12,650 | +7.03% | 16.4만 |
|---|
| 2026.07.09 | ₩11,919 | ₩12,315 | ₩10,472 | ₩11,806 | -0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩12,636 | ₩15,665 | ₩12,067 | ₩12,315 | -2.55% | 36.1만 |
|---|
| 2026.07.07 | ₩10,640 | ₩13,092 | ₩10,352 | ₩13,012 | +22.29% | 45만 |
|---|
| 2026.07.06 | ₩9,621 | ₩11,002 | ₩9,514 | ₩10,305 | +7.10% | 10.1만 |
|---|
| 2026.07.02 | ₩9,300 | ₩9,809 | ₩9,152 | ₩9,541 | +2.59% | 2.1만 |
|---|
| 2026.07.01 | ₩9,742 | ₩9,863 | ₩8,978 | ₩9,179 | -5.78% | 5.1만 |
|---|
| 2026.06.30 | ₩9,300 | ₩9,903 | ₩9,072 | ₩9,782 | +5.19% | 5.9만 |
|---|
| 2026.06.29 | ₩9,300 | ₩9,313 | ₩8,728 | ₩9,260 | -0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩9,139 | ₩9,353 | ₩8,255 | ₩9,286 | +1.61% | 11.3만 |
|---|
| 2026.06.25 | ₩7,946 | ₩9,353 | ₩7,826 | ₩9,139 | +15.01% | 4.8만 |
|---|
| 2026.06.24 | ₩7,799 | ₩8,241 | ₩7,442 | ₩8,161 | +4.64% | 2.8만 |
|---|
| 2026.06.23 | ₩7,652 | ₩8,027 | ₩7,451 | ₩8,027 | +4.90% | 1만 |
|---|
| 2026.06.22 | ₩7,705 | ₩7,946 | ₩7,665 | ₩7,732 | +0.35% | 1.9만 |
|---|
| 2026.06.18 | ₩8,107 | ₩8,536 | ₩7,760 | ₩7,866 | -2.98% | 3.6만 |
|---|
| 2026.06.17 | ₩8,654 | ₩8,817 | ₩8,054 | ₩8,080 | -6.63% | 4.5만 |
|---|
| 2026.06.16 | ₩8,737 | ₩8,791 | ₩7,946 | ₩8,255 | -5.52% | 3.2만 |
|---|
| 2026.06.15 | ₩8,281 | ₩8,844 | ₩8,007 | ₩8,603 | +3.88% | 7만 |
|---|
| 2026.06.12 | ₩7,839 | ₩8,295 | ₩7,504 | ₩8,100 | +3.33% | 5.6만 |
|---|
| 2026.06.11 | ₩7,544 | ₩8,013 | ₩7,203 | ₩7,853 | +4.09% | 3만 |
|---|
| 2026.06.10 | ₩6,781 | ₩8,000 | ₩6,781 | ₩7,410 | +9.29% | 6.1만 |
|---|
| 2026.06.09 | ₩6,982 | ₩6,982 | ₩6,468 | ₩6,774 | -2.98% | 4.4만 |
|---|
| 2026.06.08 | ₩7,196 | ₩7,370 | ₩6,888 | ₩7,142 | -0.74% | 2.2만 |
|---|
| 2026.06.05 | ₩7,705 | ₩7,858 | ₩6,834 | ₩7,075 | -8.17% | 5.1만 |
|---|
| 2026.06.04 | ₩8,013 | ₩8,080 | ₩7,531 | ₩7,698 | -3.93% | 4.8만 |
|---|
| 2026.06.03 | ₩8,442 | ₩8,442 | ₩7,384 | ₩8,067 | -4.44% | 9.2만 |
|---|
| 2026.06.02 | ₩8,496 | ₩8,724 | ₩8,067 | ₩8,603 | +1.26% | 7.5만 |
|---|
| 2026.06.01 | ₩7,611 | ₩9,045 | ₩7,370 | ₩8,482 | +11.44% | 26.9만 |
|---|
| 2026.05.29 | ₩7,116 | ₩7,317 | ₩6,124 | ₩6,968 | -2.07% | 14.5만 |
|---|
| 2026.05.28 | ₩7,330 | ₩7,330 | ₩6,794 | ₩7,116 | -2.93% | 2만 |
|---|
| 2026.05.27 | ₩7,209 | ₩7,343 | ₩6,687 | ₩7,089 | -1.67% | 1.3만 |
|---|
| 2026.05.26 | ₩6,928 | ₩7,276 | ₩6,714 | ₩7,183 | +3.68% | 5.9만 |
|---|
| 2026.05.22 | ₩6,553 | ₩7,035 | ₩6,507 | ₩6,874 | +4.91% | 3.3만 |
|---|
| 2026.05.21 | ₩6,392 | ₩6,787 | ₩6,244 | ₩6,660 | +4.19% | 11.3만 |
|---|
| 2026.05.20 | ₩6,204 | ₩6,450 | ₩6,030 | ₩6,378 | +2.81% | 3.4만 |
|---|
| 2026.05.19 | ₩6,539 | ₩6,579 | ₩6,030 | ₩6,097 | -6.76% | 5.9만 |
|---|
| 2026.05.18 | ₩5,574 | ₩6,673 | ₩5,487 | ₩6,566 | +17.79% | 13.4만 |
|---|
| 2026.05.15 | ₩5,219 | ₩5,454 | ₩5,072 | ₩5,427 | +3.98% | 2.9만 |
|---|
| 2026.05.14 | ₩5,400 | ₩5,494 | ₩5,052 | ₩5,387 | -0.25% | 2만 |
|---|
| 2026.05.13 | ₩5,152 | ₩5,454 | ₩4,971 | ₩5,373 | +4.29% | 4만 |
|---|
| 2026.05.12 | ₩5,105 | ₩5,387 | ₩5,038 | ₩5,333 | +4.46% | 3.2만 |
|---|
| 2026.05.11 | ₩4,958 | ₩5,206 | ₩4,958 | ₩5,199 | +4.86% | 9.7천 |
|---|
| 2026.05.08 | ₩4,904 | ₩5,079 | ₩4,904 | ₩5,079 | +3.55% | 3만 |
|---|
| 2026.05.07 | ₩5,038 | ₩5,226 | ₩4,931 | ₩5,085 | +0.93% | 1.5만 |
|---|
| 2026.05.06 | ₩4,931 | ₩5,146 | ₩4,931 | ₩5,085 | +3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩4,904 | ₩5,197 | ₩4,904 | ₩4,958 | +1.09% | 1만 |
|---|
| 2026.05.04 | ₩5,092 | ₩5,226 | ₩4,971 | ₩4,971 | -2.37% | 3.5만 |
|---|
| 2026.05.01 | ₩4,891 | ₩5,092 | ₩4,891 | ₩5,092 | +4.11% | 1.9만 |
|---|
| 2026.04.30 | ₩4,556 | ₩5,025 | ₩4,556 | ₩4,945 | +8.53% | 1.6만 |
|---|
| 2026.04.29 | ₩4,757 | ₩4,851 | ₩4,636 | ₩4,764 | +0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩4,918 | ₩4,945 | ₩4,824 | ₩4,824 | -1.91% | 1.4만 |
|---|
| 2026.04.27 | ₩4,690 | ₩4,958 | ₩4,690 | ₩4,958 | +5.71% | 1.3만 |
|---|
| 2026.04.24 | ₩4,489 | ₩4,750 | ₩4,476 | ₩4,750 | +5.82% | 1.6만 |
|---|
| 2026.04.23 | ₩4,529 | ₩4,529 | ₩4,489 | ₩4,489 | -0.89% | 7.8천 |
|---|
| 2026.04.22 | ₩4,422 | ₩4,610 | ₩4,422 | ₩4,569 | +3.33% | 6.8천 |
|---|
| 2026.04.21 | ₩4,556 | ₩4,603 | ₩4,288 | ₩4,489 | -1.47% | 2.6만 |
|---|
| 2026.04.20 | ₩4,583 | ₩4,675 | ₩4,422 | ₩4,529 | -1.17% | 1.7만 |
|---|
| 2026.04.17 | ₩4,516 | ₩4,770 | ₩4,261 | ₩4,636 | +2.67% | 6.3만 |
|---|
| 2026.04.16 | ₩4,677 | ₩4,736 | ₩4,489 | ₩4,583 | -2.01% | 3.2만 |
|---|
| 2026.04.15 | ₩4,516 | ₩4,616 | ₩4,221 | ₩4,596 | +1.78% | 4.2만 |
|---|
| 2026.04.14 | ₩4,836 | ₩4,836 | ₩4,208 | ₩4,529 | -6.35% | 2.6만 |
|---|
| 2026.04.13 | ₩4,543 | ₩4,543 | ₩4,328 | ₩4,442 | -2.21% | 3.3만 |
|---|
| 2026.04.10 | ₩4,770 | ₩4,797 | ₩4,141 | ₩4,489 | -5.90% | 6.6만 |
|---|
| 2026.04.09 | ₩4,690 | ₩4,703 | ₩4,569 | ₩4,703 | +0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩4,670 | ₩4,744 | ₩4,275 | ₩4,690 | +0.43% | 1.7만 |
|---|
| 2026.04.07 | ₩4,422 | ₩4,556 | ₩4,167 | ₩4,502 | +1.82% | 3.1만 |
|---|
| 2026.04.06 | ₩4,791 | ₩4,791 | ₩4,435 | ₩4,462 | -6.85% | 4.4만 |
|---|
| 2026.04.02 | ₩4,277 | ₩4,489 | ₩4,033 | ₩4,489 | +4.95% | 3.9만 |
|---|
| 2026.04.01 | ₩4,161 | ₩4,422 | ₩4,047 | ₩4,174 | +0.32% | 4.1만 |
|---|
| 2026.03.31 | ₩4,342 | ₩4,489 | ₩4,167 | ₩4,288 | -1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩4,462 | ₩4,529 | ₩4,288 | ₩4,315 | -3.30% | 3.4만 |
|---|
| 2026.03.27 | ₩4,569 | ₩4,797 | ₩4,516 | ₩4,636 | +1.47% | 3.9만 |
|---|
| 2026.03.26 | ₩4,516 | ₩4,864 | ₩4,516 | ₩4,556 | +0.89% | 4.1만 |
|---|
| 2026.03.25 | ₩4,663 | ₩4,663 | ₩4,569 | ₩4,569 | -2.01% | 4.1천 |
|---|
| 2026.03.24 | ₩4,596 | ₩4,623 | ₩4,288 | ₩4,476 | -2.62% | 2만 |
|---|
| 2026.03.23 | ₩4,596 | ₩4,610 | ₩4,543 | ₩4,583 | -0.29% | 3.6천 |
|---|
| 2026.03.20 | ₩4,489 | ₩4,610 | ₩4,409 | ₩4,610 | +2.69% | 1.4만 |
|---|
| 2026.03.19 | ₩4,342 | ₩4,596 | ₩4,342 | ₩4,596 | +5.86% | 2.9만 |
|---|
| 2026.03.18 | ₩4,851 | ₩4,904 | ₩4,663 | ₩4,663 | -3.87% | 1.5만 |
|---|
| 2026.03.17 | ₩4,878 | ₩4,971 | ₩4,851 | ₩4,851 | -0.55% | 2.3만 |
|---|
| 2026.03.16 | ₩4,925 | ₩4,971 | ₩4,880 | ₩4,891 | -0.68% | 9천 |
|---|
| 2026.03.13 | ₩4,971 | ₩4,971 | ₩4,824 | ₩4,837 | -2.70% | 9.8천 |
|---|
| 2026.03.12 | ₩4,851 | ₩5,132 | ₩4,770 | ₩4,992 | +2.90% | 2.8만 |
|---|
| 2026.03.11 | ₩4,770 | ₩4,945 | ₩4,770 | ₩4,804 | +0.70% | 6.2천 |
|---|
| 2026.03.10 | ₩4,569 | ₩4,785 | ₩4,569 | ₩4,690 | +2.64% | 4.6천 |
|---|
| 2026.03.09 | ₩4,603 | ₩4,663 | ₩4,462 | ₩4,650 | +1.02% | 2.5만 |
|---|
| 2026.03.06 | ₩4,489 | ₩4,817 | ₩4,462 | ₩4,690 | +4.48% | 3.2만 |
|---|
| 2026.03.05 | ₩4,623 | ₩4,623 | ₩4,489 | ₩4,529 | -2.03% | 6.1천 |
|---|
| 2026.03.04 | ₩4,770 | ₩4,770 | ₩4,556 | ₩4,576 | -4.07% | 2.4만 |
|---|
| 2026.03.03 | ₩4,730 | ₩5,119 | ₩4,556 | ₩4,596 | -2.83% | 3.6만 |
|---|
| 2026.03.02 | ₩4,824 | ₩5,146 | ₩4,691 | ₩4,904 | +1.67% | 2.6만 |
|---|
| 2026.02.27 | ₩5,038 | ₩5,038 | ₩4,721 | ₩4,824 | -4.26% | 9.3천 |
|---|
| 2026.02.26 | ₩5,092 | ₩5,373 | ₩4,730 | ₩5,146 | +1.05% | 6.8만 |
|---|
| 2026.02.25 | ₩4,569 | ₩4,703 | ₩4,556 | ₩4,663 | +2.05% | 1.9만 |
|---|
| 2026.02.24 | ₩4,610 | ₩4,663 | ₩4,489 | ₩4,489 | -2.62% | 8.4천 |
|---|
| 2026.02.23 | ₩4,677 | ₩4,677 | ₩4,462 | ₩4,610 | -1.43% | 2.5천 |
|---|
| 2026.02.20 | ₩4,610 | ₩4,690 | ₩4,596 | ₩4,677 | +1.45% | 3.7천 |
|---|
| 2026.02.19 | ₩4,328 | ₩4,596 | ₩4,328 | ₩4,556 | +5.26% | 9천 |
|---|
| 2026.02.18 | ₩4,576 | ₩4,576 | ₩4,288 | ₩4,288 | -6.30% | 7.8천 |
|---|
| 2026.02.17 | ₩4,730 | ₩4,864 | ₩4,288 | ₩4,288 | -9.35% | 2.9만 |
|---|
| 2026.02.13 | ₩4,811 | ₩4,851 | ₩4,703 | ₩4,703 | -2.23% | 9.8천 |
|---|
| 2026.02.12 | ₩4,864 | ₩4,967 | ₩4,757 | ₩4,804 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩5,010 | ₩5,085 | ₩4,824 | ₩4,837 | -3.45% | 2.6만 |
|---|
| 2026.02.10 | ₩5,045 | ₩5,059 | ₩4,985 | ₩4,985 | -1.20% | 6.7천 |
|---|
| 2026.02.09 | ₩5,347 | ₩5,347 | ₩5,025 | ₩5,119 | -4.26% | 1.4만 |
|---|
| 2026.02.06 | ₩4,945 | ₩5,253 | ₩4,898 | ₩5,159 | +4.34% | 1.3만 |
|---|
| 2026.02.05 | ₩5,038 | ₩5,038 | ₩4,851 | ₩4,958 | -1.60% | 1.4만 |
|---|
| 2026.02.04 | ₩5,280 | ₩5,306 | ₩4,757 | ₩5,025 | -4.82% | 4.3만 |
|---|
| 2026.02.03 | ₩5,615 | ₩5,659 | ₩5,199 | ₩5,280 | -5.97% | 7.1만 |
|---|
| 2026.02.02 | ₩5,427 | ₩5,762 | ₩5,360 | ₩5,601 | +3.21% | 2.4만 |
|---|
| 2026.01.30 | ₩5,762 | ₩5,762 | ₩5,306 | ₩5,521 | -4.19% | 5.5만 |
|---|
| 2026.01.29 | ₩6,164 | ₩6,222 | ₩5,682 | ₩5,829 | -5.43% | 3.5만 |
|---|
| 2026.01.28 | ₩6,633 | ₩6,633 | ₩5,970 | ₩6,124 | -7.68% | 6.9만 |
|---|
| 2026.01.27 | ₩6,727 | ₩6,727 | ₩6,432 | ₩6,606 | -1.79% | 1.4만 |
|---|
| 2026.01.26 | ₩6,459 | ₩6,700 | ₩6,198 | ₩6,646 | +2.90% | 2.7만 |
|---|
| 2026.01.23 | ₩6,311 | ₩6,700 | ₩6,311 | ₩6,512 | +3.18% | 5.4만 |
|---|
| 2026.01.22 | ₩6,191 | ₩6,405 | ₩6,030 | ₩6,338 | +2.38% | 3.3만 |
|---|
| 2026.01.21 | ₩6,365 | ₩6,539 | ₩5,883 | ₩6,218 | -2.32% | 3.7만 |
|---|
| 2026.01.20 | ₩6,110 | ₩6,566 | ₩6,057 | ₩6,191 | +1.32% | 4.9만 |
|---|
| 2026.01.16 | ₩6,499 | ₩6,499 | ₩6,097 | ₩6,110 | -5.98% | 2.9만 |
|---|
| 2026.01.15 | ₩6,432 | ₩6,553 | ₩6,097 | ₩6,459 | +0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩6,539 | ₩7,384 | ₩6,298 | ₩6,352 | -2.87% | 14.4만 |
|---|
| 2026.01.13 | ₩5,948 | ₩6,700 | ₩5,682 | ₩6,539 | +9.93% | 5.3만 |
|---|
| 2026.01.12 | ₩6,137 | ₩6,137 | ₩5,548 | ₩5,668 | -7.64% | 3.2만 |
|---|
| 2026.01.09 | ₩6,097 | ₩6,499 | ₩6,097 | ₩6,191 | +1.54% | 1.5만 |
|---|
| 2026.01.08 | ₩6,164 | ₩6,419 | ₩5,990 | ₩6,231 | +1.09% | 1.5만 |
|---|
| 2026.01.07 | ₩5,963 | ₩6,244 | ₩5,802 | ₩6,124 | +2.70% | 2.4만 |
|---|
| 2026.01.06 | ₩6,432 | ₩6,687 | ₩6,003 | ₩6,017 | -6.46% | 4.3만 |
|---|
| 2026.01.05 | ₩6,392 | ₩6,995 | ₩5,990 | ₩6,338 | -0.84% | 14.4만 |
|---|
| 2026.01.02 | ₩5,615 | ₩6,419 | ₩5,226 | ₩6,285 | +11.93% | 15.5만 |
|---|
| 2025.12.31 | ₩4,971 | ₩5,896 | ₩4,929 | ₩5,280 | +6.20% | 14.8만 |
|---|
| 2025.12.30 | ₩4,275 | ₩5,266 | ₩4,147 | ₩4,971 | +16.30% | 11만 |
|---|
| 2025.12.29 | ₩3,752 | ₩4,245 | ₩3,752 | ₩4,208 | +12.14% | 10.5만 |
|---|
| 2025.12.26 | ₩4,047 | ₩4,047 | ₩3,618 | ₩3,672 | -9.27% | 5만 |
|---|
| 2025.12.24 | ₩4,060 | ₩4,114 | ₩3,859 | ₩3,980 | -1.98% | 3만 |
|---|
| 2025.12.23 | ₩4,020 | ₩4,114 | ₩3,993 | ₩4,020 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,020 | ₩4,181 | ₩4,007 | ₩4,047 | +0.67% | 3.8만 |
|---|
| 2025.12.19 | ₩4,020 | ₩4,169 | ₩3,913 | ₩4,020 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩4,007 | ₩4,335 | ₩3,980 | ₩4,020 | +0.33% | 11.9만 |
|---|
| 2025.12.17 | ₩4,221 | ₩4,221 | ₩3,966 | ₩3,966 | -6.03% | 7.6만 |
|---|
| 2025.12.16 | ₩4,154 | ₩4,355 | ₩4,154 | ₩4,181 | +0.65% | 4.7만 |
|---|
| 2025.12.15 | ₩4,556 | ₩4,556 | ₩4,100 | ₩4,127 | -9.41% | 6만 |
|---|
| 2025.12.12 | ₩4,422 | ₩4,764 | ₩4,167 | ₩4,569 | +3.33% | 7.5만 |
|---|
| 2025.12.11 | ₩4,127 | ₩4,569 | ₩3,966 | ₩4,301 | +4.22% | 6.7만 |
|---|
| 2025.12.10 | ₩4,529 | ₩4,611 | ₩3,940 | ₩4,087 | -9.76% | 8.1만 |
|---|
| 2025.12.09 | ₩4,543 | ₩4,610 | ₩4,328 | ₩4,502 | -0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩5,856 | ₩5,856 | ₩4,382 | ₩4,516 | -22.88% | 12.1만 |
|---|
| 2025.12.05 | ₩5,668 | ₩5,896 | ₩5,641 | ₩5,775 | +1.89% | 5.9만 |
|---|
| 2025.12.04 | ₩5,159 | ₩5,829 | ₩5,146 | ₩5,695 | +10.39% | 7.8만 |
|---|
| 2025.12.03 | ₩4,824 | ₩5,640 | ₩4,811 | ₩5,440 | +12.78% | 10.3만 |
|---|
| 2025.12.02 | ₩4,650 | ₩4,851 | ₩4,623 | ₩4,730 | +1.73% | 2.1만 |
|---|
| 2025.12.01 | ₩4,690 | ₩4,931 | ₩4,615 | ₩4,690 | 0.00% | 2.9만 |
|---|
| 2025.11.28 | ₩4,677 | ₩4,717 | ₩4,569 | ₩4,717 | +0.86% | 2만 |
|---|
| 2025.11.26 | ₩4,623 | ₩4,677 | ₩4,477 | ₩4,556 | -1.45% | 8.5만 |
|---|
| 2025.11.25 | ₩4,757 | ₩4,757 | ₩4,315 | ₩4,422 | -7.04% | 8.3만 |
|---|
| 2025.11.24 | ₩4,342 | ₩4,770 | ₩4,087 | ₩4,690 | +8.02% | 5.4만 |
|---|
| 2025.11.21 | ₩3,631 | ₩4,502 | ₩3,484 | ₩4,382 | +20.66% | 14.7만 |
|---|
| 2025.11.20 | ₩3,806 | ₩3,899 | ₩3,444 | ₩3,631 | -4.58% | 13.6만 |
|---|
| 2025.11.19 | ₩4,020 | ₩4,141 | ₩3,551 | ₩3,792 | -5.67% | 23.7만 |
|---|
| 2025.11.18 | ₩4,690 | ₩4,703 | ₩3,765 | ₩3,980 | -15.14% | 36만 |
|---|
| 2025.11.17 | ₩5,333 | ₩5,333 | ₩4,556 | ₩4,690 | -12.06% | 9.5만 |
|---|
| 2025.11.14 | ₩5,306 | ₩5,762 | ₩5,168 | ₩5,360 | +1.01% | 6.4만 |
|---|
| 2025.11.13 | ₩5,695 | ₩5,789 | ₩5,199 | ₩5,481 | -3.76% | 3.5만 |
|---|
| 2025.11.12 | ₩5,360 | ₩5,896 | ₩5,266 | ₩5,896 | +10.00% | 8.5만 |
|---|
| 2025.11.11 | ₩5,494 | ₩5,628 | ₩4,891 | ₩5,199 | -5.37% | 13.5만 |
|---|
| 2025.11.10 | ₩5,306 | ₩5,711 | ₩5,253 | ₩5,534 | +4.29% | 7만 |
|---|
| 2025.11.07 | ₩5,400 | ₩5,655 | ₩5,253 | ₩5,387 | -0.25% | 4만 |
|---|
| 2025.11.06 | ₩5,990 | ₩6,003 | ₩5,132 | ₩5,695 | -4.92% | 7.2만 |
|---|
| 2025.11.05 | ₩5,802 | ₩5,896 | ₩5,628 | ₩5,789 | -0.23% | 4.9만 |
|---|
| 2025.11.04 | ₩5,829 | ₩5,896 | ₩5,376 | ₩5,796 | -0.57% | 8.7만 |
|---|
| 2025.11.03 | ₩6,405 | ₩6,491 | ₩5,896 | ₩5,923 | -7.53% | 12.9만 |
|---|
| 2025.10.31 | ₩6,807 | ₩6,967 | ₩6,405 | ₩6,499 | -4.53% | 8.4만 |
|---|
| 2025.10.30 | ₩7,169 | ₩7,229 | ₩6,740 | ₩7,022 | -2.06% | 6.2만 |
|---|
| 2025.10.29 | ₩7,049 | ₩7,223 | ₩6,892 | ₩7,035 | -0.19% | 8.1만 |
|---|
| 2025.10.28 | ₩6,687 | ₩7,477 | ₩6,636 | ₩7,035 | +5.21% | 16.5만 |
|---|
| 2025.10.27 | ₩6,941 | ₩7,002 | ₩6,459 | ₩6,660 | -4.05% | 7만 |
|---|
| 2025.10.24 | ₩6,901 | ₩7,183 | ₩6,043 | ₩6,807 | -1.36% | 29.1만 |
|---|
| 2025.10.23 | ₩5,869 | ₩6,633 | ₩5,454 | ₩6,633 | +13.01% | 19.3만 |
|---|
| 2025.10.22 | ₩6,298 | ₩6,298 | ₩5,507 | ₩5,601 | -11.06% | 22.9만 |
|---|
| 2025.10.21 | ₩6,834 | ₩6,834 | ₩6,234 | ₩6,352 | -7.06% | 13.9만 |
|---|
| 2025.10.20 | ₩6,714 | ₩6,955 | ₩6,445 | ₩6,620 | -1.40% | 12.5만 |
|---|
| 2025.10.17 | ₩7,263 | ₩7,464 | ₩6,673 | ₩6,781 | -6.64% | 19.6만 |
|---|
| 2025.10.16 | ₩6,740 | ₩8,013 | ₩6,633 | ₩7,558 | +12.13% | 42.6만 |
|---|
| 2025.10.15 | ₩7,973 | ₩7,973 | ₩6,445 | ₩6,834 | -14.29% | 34.6만 |
|---|
| 2025.10.14 | ₩8,308 | ₩8,509 | ₩7,370 | ₩8,000 | -3.71% | 47.6만 |
|---|
| 2025.10.13 | ₩9,635 | ₩9,635 | ₩8,134 | ₩8,724 | -9.46% | 46.3만 |
|---|
| 2025.10.10 | ₩11,055 | ₩11,792 | ₩9,715 | ₩9,983 | -9.70% | 139.7만 |
|---|