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 | ₩15,179 | ₩16,063 | ₩15,126 | ₩16,063 | +5.82% | 11만 |
| 2026.10.08 | ₩15,983 | ₩16,063 | ₩15,046 | ₩15,246 | -4.61% | 11만 |
| 2026.10.07 | ₩15,501 | ₩17,468 | ₩15,139 | ₩16,197 | +4.49% | 17.6만 |
| 2026.10.06 | ₩16,531 | ₩16,625 | ₩15,487 | ₩15,581 | -5.75% | 7.5만 |
| 2026.10.05 | ₩17,642 | ₩17,642 | ₩16,063 | ₩16,545 | -6.22% | 11.1만 |
| 2026.10.02 | ₩17,870 | ₩18,044 | ₩16,291 | ₩17,843 | -0.15% | 13.6만 |
| 2026.10.01 | ₩19,075 | ₩19,075 | ₩17,422 | ₩17,817 | -6.60% | 12.2만 |
| 2026.09.30 | ₩17,950 | ₩19,583 | ₩17,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,262 |
| +7.31% |
| 8.9만 |
| 2026.09.29 | ₩17,455 | ₩18,593 | ₩17,201 | ₩17,950 | +2.84% | 8만 |
|---|
| 2026.09.28 | ₩16,451 | ₩17,569 | ₩16,444 | ₩17,455 | +6.10% | 7.7만 |
|---|
| 2026.09.25 | ₩17,723 | ₩18,312 | ₩16,465 | ₩16,719 | -5.66% | 9만 |
|---|
| 2026.09.24 | ₩18,071 | ₩18,579 | ₩16,150 | ₩17,750 | -1.78% | 24.5만 |
|---|
| 2026.09.23 | ₩20,480 | ₩20,949 | ₩18,071 | ₩18,084 | -11.70% | 10.2만 |
|---|
| 2026.09.22 | ₩20,494 | ₩20,661 | ₩19,450 | ₩20,467 | -0.13% | 12.3만 |
|---|
| 2026.09.21 | ₩20,146 | ₩20,822 | ₩18,191 | ₩20,534 | +1.93% | 17.3만 |
|---|
| 2026.09.18 | ₩18,472 | ₩22,020 | ₩18,472 | ₩19,998 | +8.26% | 93만 |
|---|
| 2026.09.17 | ₩18,272 | ₩19,409 | ₩18,272 | ₩18,499 | +1.25% | 20만 |
|---|
| 2026.09.16 | ₩18,017 | ₩19,021 | ₩17,937 | ₩18,365 | +1.93% | 15만 |
|---|
| 2026.09.15 | ₩17,897 | ₩18,539 | ₩17,689 | ₩18,017 | +0.67% | 8.5만 |
|---|
| 2026.09.14 | ₩16,639 | ₩18,499 | ₩16,210 | ₩18,004 | +8.21% | 13.2만 |
|---|
| 2026.09.11 | ₩17,803 | ₩19,075 | ₩16,906 | ₩16,987 | -4.59% | 13.6만 |
|---|
| 2026.09.10 | ₩17,857 | ₩19,128 | ₩17,442 | ₩17,910 | +0.30% | 12.5만 |
|---|
| 2026.09.09 | ₩16,879 | ₩19,262 | ₩16,839 | ₩18,405 | +9.04% | 27.8만 |
|---|
| 2026.09.08 | ₩13,372 | ₩16,972 | ₩13,145 | ₩16,946 | +26.73% | 32.1만 |
|---|
| 2026.09.04 | ₩13,352 | ₩14,055 | ₩12,984 | ₩13,118 | -1.75% | 7.1만 |
|---|
| 2026.09.03 | ₩12,944 | ₩14,055 | ₩12,944 | ₩13,480 | +4.14% | 8.3만 |
|---|
| 2026.09.02 | ₩12,984 | ₩13,720 | ₩12,047 | ₩12,944 | -0.31% | 10.6만 |
|---|
| 2026.09.01 | ₩12,850 | ₩13,767 | ₩12,422 | ₩13,145 | +2.29% | 4.3만 |
|---|
| 2026.08.31 | ₩13,158 | ₩13,720 | ₩12,717 | ₩12,850 | -2.34% | 3.2만 |
|---|
| 2026.08.28 | ₩13,520 | ₩13,754 | ₩12,676 | ₩13,172 | -2.57% | 6.3만 |
|---|
| 2026.08.27 | ₩12,770 | ₩13,720 | ₩12,730 | ₩13,533 | +5.97% | 4.8만 |
|---|
| 2026.08.26 | ₩13,433 | ₩13,433 | ₩12,650 | ₩12,891 | -4.04% | 6.9만 |
|---|
| 2026.08.25 | ₩13,091 | ₩13,433 | ₩12,824 | ₩13,024 | -0.51% | 3.1만 |
|---|
| 2026.08.24 | ₩12,569 | ₩13,212 | ₩12,101 | ₩12,957 | +3.09% | 7만 |
|---|
| 2026.08.21 | ₩12,897 | ₩13,285 | ₩12,516 | ₩12,663 | -1.82% | 2.2만 |
|---|
| 2026.08.20 | ₩13,312 | ₩13,426 | ₩12,743 | ₩12,770 | -4.07% | 3.2만 |
|---|
| 2026.08.19 | ₩13,044 | ₩13,627 | ₩12,998 | ₩13,145 | +0.77% | 2.7만 |
|---|
| 2026.08.18 | ₩13,051 | ₩13,526 | ₩13,044 | ₩13,372 | +2.46% | 2만 |
|---|
| 2026.08.17 | ₩13,158 | ₩13,560 | ₩12,824 | ₩13,265 | +0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩13,172 | ₩14,055 | ₩12,703 | ₩12,810 | -2.74% | 9.8만 |
|---|
| 2026.08.13 | ₩13,814 | ₩14,376 | ₩13,118 | ₩13,198 | -4.46% | 6.5만 |
|---|
| 2026.08.12 | ₩13,787 | ₩14,661 | ₩13,720 | ₩14,109 | +2.33% | 6.9만 |
|---|
| 2026.08.11 | ₩13,051 | ₩14,149 | ₩12,891 | ₩13,680 | +4.82% | 6.6만 |
|---|
| 2026.08.10 | ₩14,055 | ₩14,055 | ₩12,810 | ₩12,850 | -8.57% | 2만 |
|---|
| 2026.08.07 | ₩13,091 | ₩14,176 | ₩12,824 | ₩13,935 | +6.44% | 8.9만 |
|---|
| 2026.08.06 | ₩12,235 | ₩13,239 | ₩11,533 | ₩12,864 | +5.14% | 10.1만 |
|---|
| 2026.08.05 | ₩12,743 | ₩13,372 | ₩12,007 | ₩12,623 | -0.95% | 3.3만 |
|---|
| 2026.08.04 | ₩11,846 | ₩13,152 | ₩11,485 | ₩12,743 | +7.57% | 4.5만 |
|---|
| 2026.08.03 | ₩11,391 | ₩11,833 | ₩11,284 | ₩11,833 | +3.88% | 1.2만 |
|---|
| 2026.07.31 | ₩11,191 | ₩11,505 | ₩10,802 | ₩11,191 | 0.00% | 4.7만 |
|---|
| 2026.07.30 | ₩10,013 | ₩11,177 | ₩9,905 | ₩11,043 | +10.29% | 8.7만 |
|---|
| 2026.07.29 | ₩10,240 | ₩10,394 | ₩9,591 | ₩9,946 | -2.88% | 7.3만 |
|---|
| 2026.07.28 | ₩10,454 | ₩10,950 | ₩10,240 | ₩10,307 | -1.41% | 4.6만 |
|---|
| 2026.07.27 | ₩11,498 | ₩11,555 | ₩10,327 | ₩10,414 | -9.43% | 7.5만 |
|---|
| 2026.07.24 | ₩12,931 | ₩13,131 | ₩11,378 | ₩11,431 | -11.59% | 10만 |
|---|
| 2026.07.23 | ₩12,904 | ₩13,252 | ₩12,676 | ₩12,690 | -1.66% | 6.7만 |
|---|
| 2026.07.22 | ₩13,533 | ₩13,720 | ₩12,850 | ₩12,877 | -4.85% | 5.1만 |
|---|
| 2026.07.21 | ₩13,413 | ₩14,028 | ₩12,703 | ₩13,627 | +1.60% | 17.2만 |
|---|
| 2026.07.20 | ₩12,502 | ₩13,654 | ₩12,502 | ₩13,453 | +7.60% | 19.6만 |
|---|
| 2026.07.17 | ₩11,887 | ₩12,650 | ₩11,391 | ₩12,208 | +2.70% | 10.5만 |
|---|
| 2026.07.16 | ₩12,763 | ₩13,130 | ₩11,927 | ₩12,087 | -5.30% | 8.9만 |
|---|
| 2026.07.15 | ₩13,038 | ₩13,627 | ₩12,389 | ₩12,824 | -1.64% | 9.8만 |
|---|
| 2026.07.14 | ₩12,971 | ₩13,506 | ₩12,395 | ₩12,904 | -0.52% | 7만 |
|---|
| 2026.07.13 | ₩12,676 | ₩13,453 | ₩12,482 | ₩12,676 | 0.00% | 20.8만 |
|---|
| 2026.07.10 | ₩11,806 | ₩13,386 | ₩11,793 | ₩12,636 | +7.03% | 16.4만 |
|---|
| 2026.07.09 | ₩11,907 | ₩12,302 | ₩10,461 | ₩11,793 | -0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩12,623 | ₩15,648 | ₩12,054 | ₩12,302 | -2.55% | 36.1만 |
|---|
| 2026.07.07 | ₩10,628 | ₩13,078 | ₩10,341 | ₩12,998 | +22.29% | 45만 |
|---|
| 2026.07.06 | ₩9,611 | ₩10,990 | ₩9,504 | ₩10,294 | +7.10% | 10.1만 |
|---|
| 2026.07.02 | ₩9,290 | ₩9,798 | ₩9,143 | ₩9,531 | +2.59% | 2.1만 |
|---|
| 2026.07.01 | ₩9,731 | ₩9,852 | ₩8,968 | ₩9,169 | -5.78% | 5.1만 |
|---|
| 2026.06.30 | ₩9,290 | ₩9,892 | ₩9,062 | ₩9,772 | +5.19% | 5.9만 |
|---|
| 2026.06.29 | ₩9,290 | ₩9,303 | ₩8,718 | ₩9,250 | -0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩9,129 | ₩9,343 | ₩8,246 | ₩9,276 | +1.61% | 11.3만 |
|---|
| 2026.06.25 | ₩7,938 | ₩9,343 | ₩7,817 | ₩9,129 | +15.01% | 4.8만 |
|---|
| 2026.06.24 | ₩7,791 | ₩8,232 | ₩7,434 | ₩8,152 | +4.64% | 2.8만 |
|---|
| 2026.06.23 | ₩7,643 | ₩8,018 | ₩7,443 | ₩8,018 | +4.90% | 1만 |
|---|
| 2026.06.22 | ₩7,697 | ₩7,938 | ₩7,657 | ₩7,724 | +0.35% | 1.9만 |
|---|
| 2026.06.18 | ₩8,098 | ₩8,527 | ₩7,752 | ₩7,857 | -2.98% | 3.6만 |
|---|
| 2026.06.17 | ₩8,645 | ₩8,808 | ₩8,045 | ₩8,072 | -6.63% | 4.5만 |
|---|
| 2026.06.16 | ₩8,728 | ₩8,781 | ₩7,938 | ₩8,246 | -5.52% | 3.2만 |
|---|
| 2026.06.15 | ₩8,272 | ₩8,835 | ₩7,998 | ₩8,594 | +3.88% | 7만 |
|---|
| 2026.06.12 | ₩7,831 | ₩8,286 | ₩7,496 | ₩8,092 | +3.33% | 5.6만 |
|---|
| 2026.06.11 | ₩7,536 | ₩8,005 | ₩7,195 | ₩7,844 | +4.09% | 3만 |
|---|
| 2026.06.10 | ₩6,773 | ₩7,991 | ₩6,773 | ₩7,402 | +9.29% | 6.1만 |
|---|
| 2026.06.09 | ₩6,974 | ₩6,974 | ₩6,461 | ₩6,767 | -2.98% | 4.4만 |
|---|
| 2026.06.08 | ₩7,188 | ₩7,362 | ₩6,880 | ₩7,135 | -0.74% | 2.2만 |
|---|
| 2026.06.05 | ₩7,697 | ₩7,849 | ₩6,827 | ₩7,068 | -8.17% | 5.1만 |
|---|
| 2026.06.04 | ₩8,005 | ₩8,072 | ₩7,523 | ₩7,690 | -3.93% | 4.8만 |
|---|
| 2026.06.03 | ₩8,433 | ₩8,433 | ₩7,376 | ₩8,058 | -4.44% | 9.2만 |
|---|
| 2026.06.02 | ₩8,487 | ₩8,714 | ₩8,058 | ₩8,594 | +1.26% | 7.5만 |
|---|
| 2026.06.01 | ₩7,603 | ₩9,035 | ₩7,362 | ₩8,473 | +11.44% | 26.9만 |
|---|
| 2026.05.29 | ₩7,108 | ₩7,309 | ₩6,117 | ₩6,961 | -2.07% | 14.5만 |
|---|
| 2026.05.28 | ₩7,322 | ₩7,322 | ₩6,787 | ₩7,108 | -2.93% | 2만 |
|---|
| 2026.05.27 | ₩7,202 | ₩7,335 | ₩6,680 | ₩7,081 | -1.67% | 1.3만 |
|---|
| 2026.05.26 | ₩6,920 | ₩7,268 | ₩6,706 | ₩7,175 | +3.68% | 5.9만 |
|---|
| 2026.05.22 | ₩6,546 | ₩7,028 | ₩6,500 | ₩6,867 | +4.91% | 3.3만 |
|---|
| 2026.05.21 | ₩6,385 | ₩6,780 | ₩6,238 | ₩6,653 | +4.19% | 11.3만 |
|---|
| 2026.05.20 | ₩6,198 | ₩6,443 | ₩6,024 | ₩6,372 | +2.81% | 3.4만 |
|---|
| 2026.05.19 | ₩6,532 | ₩6,572 | ₩6,024 | ₩6,091 | -6.76% | 5.9만 |
|---|
| 2026.05.18 | ₩5,568 | ₩6,666 | ₩5,481 | ₩6,559 | +17.79% | 13.4만 |
|---|
| 2026.05.15 | ₩5,214 | ₩5,448 | ₩5,067 | ₩5,421 | +3.98% | 2.9만 |
|---|
| 2026.05.14 | ₩5,394 | ₩5,488 | ₩5,046 | ₩5,381 | -0.25% | 2만 |
|---|
| 2026.05.13 | ₩5,147 | ₩5,448 | ₩4,966 | ₩5,368 | +4.29% | 4만 |
|---|
| 2026.05.12 | ₩5,100 | ₩5,381 | ₩5,033 | ₩5,328 | +4.46% | 3.2만 |
|---|
| 2026.05.11 | ₩4,953 | ₩5,200 | ₩4,953 | ₩5,194 | +4.86% | 9.7천 |
|---|
| 2026.05.08 | ₩4,899 | ₩5,073 | ₩4,899 | ₩5,073 | +3.55% | 3만 |
|---|
| 2026.05.07 | ₩5,033 | ₩5,220 | ₩4,926 | ₩5,080 | +0.93% | 1.5만 |
|---|
| 2026.05.06 | ₩4,926 | ₩5,140 | ₩4,926 | ₩5,080 | +3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩4,899 | ₩5,191 | ₩4,899 | ₩4,953 | +1.09% | 1만 |
|---|
| 2026.05.04 | ₩5,087 | ₩5,220 | ₩4,966 | ₩4,966 | -2.37% | 3.5만 |
|---|
| 2026.05.01 | ₩4,886 | ₩5,087 | ₩4,886 | ₩5,087 | +4.11% | 1.9만 |
|---|
| 2026.04.30 | ₩4,551 | ₩5,020 | ₩4,551 | ₩4,939 | +8.53% | 1.6만 |
|---|
| 2026.04.29 | ₩4,752 | ₩4,846 | ₩4,631 | ₩4,759 | +0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩4,913 | ₩4,939 | ₩4,819 | ₩4,819 | -1.91% | 1.4만 |
|---|
| 2026.04.27 | ₩4,685 | ₩4,953 | ₩4,685 | ₩4,953 | +5.71% | 1.3만 |
|---|
| 2026.04.24 | ₩4,484 | ₩4,745 | ₩4,471 | ₩4,745 | +5.82% | 1.6만 |
|---|
| 2026.04.23 | ₩4,524 | ₩4,524 | ₩4,484 | ₩4,484 | -0.89% | 7.8천 |
|---|
| 2026.04.22 | ₩4,417 | ₩4,605 | ₩4,417 | ₩4,565 | +3.33% | 6.8천 |
|---|
| 2026.04.21 | ₩4,551 | ₩4,598 | ₩4,283 | ₩4,484 | -1.47% | 2.6만 |
|---|
| 2026.04.20 | ₩4,578 | ₩4,670 | ₩4,417 | ₩4,524 | -1.17% | 1.7만 |
|---|
| 2026.04.17 | ₩4,511 | ₩4,765 | ₩4,257 | ₩4,631 | +2.67% | 6.3만 |
|---|
| 2026.04.16 | ₩4,672 | ₩4,731 | ₩4,484 | ₩4,578 | -2.01% | 3.2만 |
|---|
| 2026.04.15 | ₩4,511 | ₩4,611 | ₩4,217 | ₩4,591 | +1.78% | 4.2만 |
|---|
| 2026.04.14 | ₩4,831 | ₩4,831 | ₩4,203 | ₩4,524 | -6.35% | 2.6만 |
|---|
| 2026.04.13 | ₩4,538 | ₩4,538 | ₩4,324 | ₩4,437 | -2.21% | 3.3만 |
|---|
| 2026.04.10 | ₩4,765 | ₩4,792 | ₩4,136 | ₩4,484 | -5.90% | 6.6만 |
|---|
| 2026.04.09 | ₩4,685 | ₩4,698 | ₩4,565 | ₩4,698 | +0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩4,665 | ₩4,739 | ₩4,270 | ₩4,685 | +0.43% | 1.7만 |
|---|
| 2026.04.07 | ₩4,417 | ₩4,551 | ₩4,163 | ₩4,498 | +1.82% | 3.1만 |
|---|
| 2026.04.06 | ₩4,785 | ₩4,785 | ₩4,431 | ₩4,457 | -6.85% | 4.4만 |
|---|
| 2026.04.02 | ₩4,273 | ₩4,484 | ₩4,029 | ₩4,484 | +4.95% | 3.9만 |
|---|
| 2026.04.01 | ₩4,156 | ₩4,417 | ₩4,043 | ₩4,170 | +0.32% | 4.1만 |
|---|
| 2026.03.31 | ₩4,337 | ₩4,484 | ₩4,163 | ₩4,283 | -1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩4,457 | ₩4,524 | ₩4,283 | ₩4,310 | -3.30% | 3.4만 |
|---|
| 2026.03.27 | ₩4,565 | ₩4,792 | ₩4,511 | ₩4,631 | +1.47% | 3.9만 |
|---|
| 2026.03.26 | ₩4,511 | ₩4,859 | ₩4,511 | ₩4,551 | +0.89% | 4.1만 |
|---|
| 2026.03.25 | ₩4,658 | ₩4,658 | ₩4,565 | ₩4,565 | -2.01% | 4.1천 |
|---|
| 2026.03.24 | ₩4,591 | ₩4,618 | ₩4,283 | ₩4,471 | -2.62% | 2만 |
|---|
| 2026.03.23 | ₩4,591 | ₩4,605 | ₩4,538 | ₩4,578 | -0.29% | 3.6천 |
|---|
| 2026.03.20 | ₩4,484 | ₩4,605 | ₩4,404 | ₩4,605 | +2.69% | 1.4만 |
|---|
| 2026.03.19 | ₩4,337 | ₩4,591 | ₩4,337 | ₩4,591 | +5.86% | 2.9만 |
|---|
| 2026.03.18 | ₩4,846 | ₩4,899 | ₩4,658 | ₩4,658 | -3.87% | 1.5만 |
|---|
| 2026.03.17 | ₩4,872 | ₩4,966 | ₩4,846 | ₩4,846 | -0.55% | 2.3만 |
|---|
| 2026.03.16 | ₩4,919 | ₩4,966 | ₩4,875 | ₩4,886 | -0.68% | 9천 |
|---|
| 2026.03.13 | ₩4,966 | ₩4,966 | ₩4,819 | ₩4,832 | -2.70% | 9.8천 |
|---|
| 2026.03.12 | ₩4,846 | ₩5,127 | ₩4,765 | ₩4,986 | +2.90% | 2.8만 |
|---|
| 2026.03.11 | ₩4,765 | ₩4,939 | ₩4,765 | ₩4,799 | +0.70% | 6.2천 |
|---|
| 2026.03.10 | ₩4,565 | ₩4,780 | ₩4,565 | ₩4,685 | +2.64% | 4.6천 |
|---|
| 2026.03.09 | ₩4,598 | ₩4,658 | ₩4,457 | ₩4,645 | +1.02% | 2.5만 |
|---|
| 2026.03.06 | ₩4,484 | ₩4,812 | ₩4,457 | ₩4,685 | +4.48% | 3.2만 |
|---|
| 2026.03.05 | ₩4,618 | ₩4,618 | ₩4,484 | ₩4,524 | -2.03% | 6.1천 |
|---|
| 2026.03.04 | ₩4,765 | ₩4,765 | ₩4,551 | ₩4,571 | -4.07% | 2.4만 |
|---|
| 2026.03.03 | ₩4,725 | ₩5,113 | ₩4,551 | ₩4,591 | -2.83% | 3.6만 |
|---|
| 2026.03.02 | ₩4,819 | ₩5,140 | ₩4,686 | ₩4,899 | +1.67% | 2.6만 |
|---|
| 2026.02.27 | ₩5,033 | ₩5,033 | ₩4,716 | ₩4,819 | -4.26% | 9.3천 |
|---|
| 2026.02.26 | ₩5,087 | ₩5,368 | ₩4,725 | ₩5,140 | +1.05% | 6.8만 |
|---|
| 2026.02.25 | ₩4,565 | ₩4,698 | ₩4,551 | ₩4,658 | +2.05% | 1.9만 |
|---|
| 2026.02.24 | ₩4,605 | ₩4,658 | ₩4,484 | ₩4,484 | -2.62% | 8.4천 |
|---|
| 2026.02.23 | ₩4,672 | ₩4,672 | ₩4,457 | ₩4,605 | -1.43% | 2.5천 |
|---|
| 2026.02.20 | ₩4,605 | ₩4,685 | ₩4,591 | ₩4,672 | +1.45% | 3.7천 |
|---|
| 2026.02.19 | ₩4,324 | ₩4,591 | ₩4,324 | ₩4,551 | +5.26% | 9천 |
|---|
| 2026.02.18 | ₩4,571 | ₩4,571 | ₩4,283 | ₩4,283 | -6.30% | 7.8천 |
|---|
| 2026.02.17 | ₩4,725 | ₩4,859 | ₩4,283 | ₩4,283 | -9.35% | 2.9만 |
|---|
| 2026.02.13 | ₩4,806 | ₩4,846 | ₩4,698 | ₩4,698 | -2.23% | 9.8천 |
|---|
| 2026.02.12 | ₩4,859 | ₩4,962 | ₩4,752 | ₩4,799 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩5,005 | ₩5,080 | ₩4,819 | ₩4,832 | -3.45% | 2.6만 |
|---|
| 2026.02.10 | ₩5,040 | ₩5,053 | ₩4,980 | ₩4,980 | -1.20% | 6.7천 |
|---|
| 2026.02.09 | ₩5,341 | ₩5,341 | ₩5,020 | ₩5,113 | -4.26% | 1.4만 |
|---|
| 2026.02.06 | ₩4,939 | ₩5,247 | ₩4,893 | ₩5,154 | +4.34% | 1.3만 |
|---|
| 2026.02.05 | ₩5,033 | ₩5,033 | ₩4,846 | ₩4,953 | -1.60% | 1.4만 |
|---|
| 2026.02.04 | ₩5,274 | ₩5,301 | ₩4,752 | ₩5,020 | -4.82% | 4.3만 |
|---|
| 2026.02.03 | ₩5,609 | ₩5,653 | ₩5,194 | ₩5,274 | -5.97% | 7.1만 |
|---|
| 2026.02.02 | ₩5,421 | ₩5,756 | ₩5,354 | ₩5,595 | +3.21% | 2.4만 |
|---|
| 2026.01.30 | ₩5,756 | ₩5,756 | ₩5,301 | ₩5,515 | -4.19% | 5.5만 |
|---|
| 2026.01.29 | ₩6,157 | ₩6,215 | ₩5,676 | ₩5,823 | -5.43% | 3.5만 |
|---|
| 2026.01.28 | ₩6,626 | ₩6,626 | ₩5,963 | ₩6,117 | -7.68% | 6.9만 |
|---|
| 2026.01.27 | ₩6,720 | ₩6,720 | ₩6,425 | ₩6,599 | -1.79% | 1.4만 |
|---|
| 2026.01.26 | ₩6,452 | ₩6,693 | ₩6,191 | ₩6,639 | +2.90% | 2.7만 |
|---|
| 2026.01.23 | ₩6,305 | ₩6,693 | ₩6,305 | ₩6,505 | +3.18% | 5.4만 |
|---|
| 2026.01.22 | ₩6,184 | ₩6,398 | ₩6,024 | ₩6,331 | +2.38% | 3.3만 |
|---|
| 2026.01.21 | ₩6,358 | ₩6,532 | ₩5,876 | ₩6,211 | -2.32% | 3.7만 |
|---|
| 2026.01.20 | ₩6,104 | ₩6,559 | ₩6,050 | ₩6,184 | +1.32% | 4.9만 |
|---|
| 2026.01.16 | ₩6,492 | ₩6,492 | ₩6,091 | ₩6,104 | -5.98% | 2.9만 |
|---|
| 2026.01.15 | ₩6,425 | ₩6,546 | ₩6,091 | ₩6,452 | +0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩6,532 | ₩7,376 | ₩6,291 | ₩6,345 | -2.87% | 14.4만 |
|---|
| 2026.01.13 | ₩5,942 | ₩6,693 | ₩5,676 | ₩6,532 | +9.93% | 5.3만 |
|---|
| 2026.01.12 | ₩6,131 | ₩6,131 | ₩5,542 | ₩5,662 | -7.64% | 3.2만 |
|---|
| 2026.01.09 | ₩6,091 | ₩6,492 | ₩6,091 | ₩6,184 | +1.54% | 1.5만 |
|---|
| 2026.01.08 | ₩6,157 | ₩6,412 | ₩5,983 | ₩6,224 | +1.09% | 1.5만 |
|---|
| 2026.01.07 | ₩5,957 | ₩6,238 | ₩5,796 | ₩6,117 | +2.70% | 2.4만 |
|---|
| 2026.01.06 | ₩6,425 | ₩6,680 | ₩5,997 | ₩6,010 | -6.46% | 4.3만 |
|---|
| 2026.01.05 | ₩6,385 | ₩6,987 | ₩5,983 | ₩6,331 | -0.84% | 14.4만 |
|---|
| 2026.01.02 | ₩5,609 | ₩6,412 | ₩5,220 | ₩6,278 | +11.93% | 15.5만 |
|---|
| 2025.12.31 | ₩4,966 | ₩5,890 | ₩4,923 | ₩5,274 | +6.20% | 14.8만 |
|---|
| 2025.12.30 | ₩4,270 | ₩5,261 | ₩4,143 | ₩4,966 | +16.30% | 11만 |
|---|
| 2025.12.29 | ₩3,748 | ₩4,241 | ₩3,748 | ₩4,203 | +12.14% | 10.5만 |
|---|
| 2025.12.26 | ₩4,043 | ₩4,043 | ₩3,614 | ₩3,668 | -9.27% | 5만 |
|---|
| 2025.12.24 | ₩4,056 | ₩4,109 | ₩3,855 | ₩3,976 | -1.98% | 3만 |
|---|
| 2025.12.23 | ₩4,016 | ₩4,109 | ₩3,989 | ₩4,016 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,016 | ₩4,176 | ₩4,002 | ₩4,043 | +0.67% | 3.8만 |
|---|
| 2025.12.19 | ₩4,016 | ₩4,164 | ₩3,909 | ₩4,016 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩4,002 | ₩4,330 | ₩3,976 | ₩4,016 | +0.33% | 11.9만 |
|---|
| 2025.12.17 | ₩4,217 | ₩4,217 | ₩3,962 | ₩3,962 | -6.03% | 7.6만 |
|---|
| 2025.12.16 | ₩4,150 | ₩4,350 | ₩4,150 | ₩4,176 | +0.65% | 4.7만 |
|---|
| 2025.12.15 | ₩4,551 | ₩4,551 | ₩4,096 | ₩4,123 | -9.41% | 6만 |
|---|
| 2025.12.12 | ₩4,417 | ₩4,759 | ₩4,163 | ₩4,565 | +3.33% | 7.5만 |
|---|
| 2025.12.11 | ₩4,123 | ₩4,565 | ₩3,962 | ₩4,297 | +4.22% | 6.7만 |
|---|
| 2025.12.10 | ₩4,524 | ₩4,606 | ₩3,935 | ₩4,083 | -9.76% | 8.1만 |
|---|
| 2025.12.09 | ₩4,538 | ₩4,605 | ₩4,324 | ₩4,498 | -0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩5,850 | ₩5,850 | ₩4,377 | ₩4,511 | -22.88% | 12.1만 |
|---|
| 2025.12.05 | ₩5,662 | ₩5,890 | ₩5,635 | ₩5,769 | +1.89% | 5.9만 |
|---|
| 2025.12.04 | ₩5,154 | ₩5,823 | ₩5,140 | ₩5,689 | +10.39% | 7.8만 |
|---|
| 2025.12.03 | ₩4,819 | ₩5,634 | ₩4,806 | ₩5,435 | +12.78% | 10.3만 |
|---|
| 2025.12.02 | ₩4,645 | ₩4,846 | ₩4,618 | ₩4,725 | +1.73% | 2.1만 |
|---|
| 2025.12.01 | ₩4,685 | ₩4,926 | ₩4,610 | ₩4,685 | 0.00% | 2.9만 |
|---|
| 2025.11.28 | ₩4,672 | ₩4,712 | ₩4,565 | ₩4,712 | +0.86% | 2만 |
|---|
| 2025.11.26 | ₩4,618 | ₩4,672 | ₩4,472 | ₩4,551 | -1.45% | 8.5만 |
|---|
| 2025.11.25 | ₩4,752 | ₩4,752 | ₩4,310 | ₩4,417 | -7.04% | 8.3만 |
|---|
| 2025.11.24 | ₩4,337 | ₩4,765 | ₩4,083 | ₩4,685 | +8.02% | 5.4만 |
|---|
| 2025.11.21 | ₩3,628 | ₩4,498 | ₩3,480 | ₩4,377 | +20.66% | 14.7만 |
|---|
| 2025.11.20 | ₩3,802 | ₩3,895 | ₩3,440 | ₩3,628 | -4.58% | 13.6만 |
|---|
| 2025.11.19 | ₩4,016 | ₩4,136 | ₩3,547 | ₩3,788 | -5.67% | 23.7만 |
|---|
| 2025.11.18 | ₩4,685 | ₩4,698 | ₩3,761 | ₩3,976 | -15.14% | 36만 |
|---|
| 2025.11.17 | ₩5,328 | ₩5,328 | ₩4,551 | ₩4,685 | -12.06% | 9.5만 |
|---|
| 2025.11.14 | ₩5,301 | ₩5,756 | ₩5,163 | ₩5,354 | +1.01% | 6.4만 |
|---|
| 2025.11.13 | ₩5,689 | ₩5,783 | ₩5,194 | ₩5,475 | -3.76% | 3.5만 |
|---|
| 2025.11.12 | ₩5,354 | ₩5,890 | ₩5,261 | ₩5,890 | +10.00% | 8.5만 |
|---|
| 2025.11.11 | ₩5,488 | ₩5,622 | ₩4,886 | ₩5,194 | -5.37% | 13.5만 |
|---|
| 2025.11.10 | ₩5,301 | ₩5,705 | ₩5,247 | ₩5,528 | +4.29% | 7만 |
|---|
| 2025.11.07 | ₩5,394 | ₩5,649 | ₩5,247 | ₩5,381 | -0.25% | 4만 |
|---|
| 2025.11.06 | ₩5,983 | ₩5,997 | ₩5,127 | ₩5,689 | -4.92% | 7.2만 |
|---|
| 2025.11.05 | ₩5,796 | ₩5,890 | ₩5,622 | ₩5,783 | -0.23% | 4.9만 |
|---|
| 2025.11.04 | ₩5,823 | ₩5,890 | ₩5,370 | ₩5,789 | -0.57% | 8.7만 |
|---|
| 2025.11.03 | ₩6,398 | ₩6,484 | ₩5,890 | ₩5,917 | -7.53% | 12.9만 |
|---|
| 2025.10.31 | ₩6,800 | ₩6,959 | ₩6,398 | ₩6,492 | -4.53% | 8.4만 |
|---|
| 2025.10.30 | ₩7,161 | ₩7,222 | ₩6,733 | ₩7,014 | -2.06% | 6.2만 |
|---|
| 2025.10.29 | ₩7,041 | ₩7,215 | ₩6,884 | ₩7,028 | -0.19% | 8.1만 |
|---|
| 2025.10.28 | ₩6,680 | ₩7,469 | ₩6,629 | ₩7,028 | +5.21% | 16.5만 |
|---|
| 2025.10.27 | ₩6,934 | ₩6,994 | ₩6,452 | ₩6,653 | -4.05% | 7만 |
|---|
| 2025.10.24 | ₩6,894 | ₩7,175 | ₩6,037 | ₩6,800 | -1.36% | 29.1만 |
|---|
| 2025.10.23 | ₩5,863 | ₩6,626 | ₩5,448 | ₩6,626 | +13.01% | 19.3만 |
|---|
| 2025.10.22 | ₩6,291 | ₩6,291 | ₩5,502 | ₩5,595 | -11.06% | 22.9만 |
|---|
| 2025.10.21 | ₩6,827 | ₩6,827 | ₩6,227 | ₩6,345 | -7.06% | 13.9만 |
|---|
| 2025.10.20 | ₩6,706 | ₩6,947 | ₩6,439 | ₩6,613 | -1.40% | 12.5만 |
|---|
| 2025.10.17 | ₩7,255 | ₩7,456 | ₩6,666 | ₩6,773 | -6.64% | 19.6만 |
|---|
| 2025.10.16 | ₩6,733 | ₩8,005 | ₩6,626 | ₩7,550 | +12.13% | 42.6만 |
|---|
| 2025.10.15 | ₩7,965 | ₩7,965 | ₩6,439 | ₩6,827 | -14.29% | 34.6만 |
|---|
| 2025.10.14 | ₩8,299 | ₩8,500 | ₩7,362 | ₩7,991 | -3.71% | 47.6만 |
|---|
| 2025.10.13 | ₩9,624 | ₩9,624 | ₩8,125 | ₩8,714 | -9.46% | 46.3만 |
|---|
| 2025.10.10 | ₩11,043 | ₩11,780 | ₩9,705 | ₩9,972 | -9.70% | 139.7만 |
|---|