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 | ₩15,213 | ₩16,098 | ₩15,159 | ₩16,098 | +5.82% | 11만 |
| 2026.10.08 | ₩16,018 | ₩16,098 | ₩15,079 | ₩15,280 | -4.61% | 11만 |
| 2026.10.07 | ₩15,535 | ₩17,507 | ₩15,173 | ₩16,232 | +4.49% | 17.6만 |
| 2026.10.06 | ₩16,568 | ₩16,662 | ₩15,521 | ₩15,615 | -5.75% | 7.5만 |
| 2026.10.05 | ₩17,681 | ₩17,681 | ₩16,098 | ₩16,581 | -6.22% | 11.1만 |
| 2026.10.02 | ₩17,909 | ₩18,084 | ₩16,326 | ₩17,882 | -0.15% | 13.6만 |
| 2026.10.01 | ₩19,117 | ₩19,117 | ₩17,460 | ₩17,856 | -6.60% | 12.2만 |
| 2026.09.30 | ₩17,990 | ₩19,626 | ₩17,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,304 |
| +7.31% |
| 8.9만 |
| 2026.09.29 | ₩17,493 | ₩18,634 | ₩17,239 | ₩17,990 | +2.84% | 8만 |
|---|
| 2026.09.28 | ₩16,487 | ₩17,607 | ₩16,481 | ₩17,493 | +6.10% | 7.7만 |
|---|
| 2026.09.25 | ₩17,762 | ₩18,352 | ₩16,501 | ₩16,756 | -5.66% | 9만 |
|---|
| 2026.09.24 | ₩18,111 | ₩18,620 | ₩16,185 | ₩17,789 | -1.78% | 24.5만 |
|---|
| 2026.09.23 | ₩20,525 | ₩20,995 | ₩18,111 | ₩18,124 | -11.70% | 10.2만 |
|---|
| 2026.09.22 | ₩20,539 | ₩20,706 | ₩19,492 | ₩20,512 | -0.13% | 12.3만 |
|---|
| 2026.09.21 | ₩20,190 | ₩20,867 | ₩18,231 | ₩20,579 | +1.93% | 17.3만 |
|---|
| 2026.09.18 | ₩18,513 | ₩22,068 | ₩18,513 | ₩20,042 | +8.26% | 93만 |
|---|
| 2026.09.17 | ₩18,312 | ₩19,452 | ₩18,312 | ₩18,540 | +1.25% | 20만 |
|---|
| 2026.09.16 | ₩18,057 | ₩19,063 | ₩17,976 | ₩18,406 | +1.93% | 15만 |
|---|
| 2026.09.15 | ₩17,936 | ₩18,580 | ₩17,728 | ₩18,057 | +0.67% | 8.5만 |
|---|
| 2026.09.14 | ₩16,675 | ₩18,540 | ₩16,246 | ₩18,043 | +8.21% | 13.2만 |
|---|
| 2026.09.11 | ₩17,842 | ₩19,117 | ₩16,943 | ₩17,024 | -4.59% | 13.6만 |
|---|
| 2026.09.10 | ₩17,896 | ₩19,170 | ₩17,480 | ₩17,950 | +0.30% | 12.5만 |
|---|
| 2026.09.09 | ₩16,917 | ₩19,304 | ₩16,876 | ₩18,446 | +9.04% | 27.8만 |
|---|
| 2026.09.08 | ₩13,402 | ₩17,009 | ₩13,174 | ₩16,984 | +26.73% | 32.1만 |
|---|
| 2026.09.04 | ₩13,382 | ₩14,086 | ₩13,013 | ₩13,147 | -1.75% | 7.1만 |
|---|
| 2026.09.03 | ₩12,972 | ₩14,086 | ₩12,972 | ₩13,509 | +4.14% | 8.3만 |
|---|
| 2026.09.02 | ₩13,013 | ₩13,751 | ₩12,074 | ₩12,972 | -0.31% | 10.6만 |
|---|
| 2026.09.01 | ₩12,879 | ₩13,798 | ₩12,449 | ₩13,174 | +2.29% | 4.3만 |
|---|
| 2026.08.31 | ₩13,187 | ₩13,751 | ₩12,744 | ₩12,879 | -2.34% | 3.2만 |
|---|
| 2026.08.28 | ₩13,549 | ₩13,784 | ₩12,704 | ₩13,201 | -2.57% | 6.3만 |
|---|
| 2026.08.27 | ₩12,798 | ₩13,751 | ₩12,758 | ₩13,563 | +5.97% | 4.8만 |
|---|
| 2026.08.26 | ₩13,462 | ₩13,462 | ₩12,677 | ₩12,919 | -4.04% | 6.9만 |
|---|
| 2026.08.25 | ₩13,120 | ₩13,462 | ₩12,852 | ₩13,053 | -0.51% | 3.1만 |
|---|
| 2026.08.24 | ₩12,597 | ₩13,241 | ₩12,127 | ₩12,986 | +3.09% | 7만 |
|---|
| 2026.08.21 | ₩12,926 | ₩13,315 | ₩12,543 | ₩12,691 | -1.82% | 2.2만 |
|---|
| 2026.08.20 | ₩13,341 | ₩13,455 | ₩12,771 | ₩12,798 | -4.07% | 3.2만 |
|---|
| 2026.08.19 | ₩13,073 | ₩13,657 | ₩13,026 | ₩13,174 | +0.77% | 2.7만 |
|---|
| 2026.08.18 | ₩13,080 | ₩13,556 | ₩13,073 | ₩13,402 | +2.46% | 2만 |
|---|
| 2026.08.17 | ₩13,187 | ₩13,590 | ₩12,852 | ₩13,294 | +0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩13,201 | ₩14,086 | ₩12,731 | ₩12,838 | -2.74% | 9.8만 |
|---|
| 2026.08.13 | ₩13,844 | ₩14,408 | ₩13,147 | ₩13,227 | -4.46% | 6.5만 |
|---|
| 2026.08.12 | ₩13,818 | ₩14,694 | ₩13,751 | ₩14,140 | +2.33% | 6.9만 |
|---|
| 2026.08.11 | ₩13,080 | ₩14,180 | ₩12,919 | ₩13,710 | +4.82% | 6.6만 |
|---|
| 2026.08.10 | ₩14,086 | ₩14,086 | ₩12,838 | ₩12,879 | -8.57% | 2만 |
|---|
| 2026.08.07 | ₩13,120 | ₩14,207 | ₩12,852 | ₩13,965 | +6.44% | 8.9만 |
|---|
| 2026.08.06 | ₩12,261 | ₩13,268 | ₩11,559 | ₩12,892 | +5.14% | 10.1만 |
|---|
| 2026.08.05 | ₩12,771 | ₩13,402 | ₩12,033 | ₩12,651 | -0.95% | 3.3만 |
|---|
| 2026.08.04 | ₩11,872 | ₩13,180 | ₩11,510 | ₩12,771 | +7.57% | 4.5만 |
|---|
| 2026.08.03 | ₩11,416 | ₩11,859 | ₩11,309 | ₩11,859 | +3.88% | 1.2만 |
|---|
| 2026.07.31 | ₩11,215 | ₩11,530 | ₩10,826 | ₩11,215 | 0.00% | 4.7만 |
|---|
| 2026.07.30 | ₩10,035 | ₩11,202 | ₩9,927 | ₩11,068 | +10.29% | 8.7만 |
|---|
| 2026.07.29 | ₩10,263 | ₩10,417 | ₩9,612 | ₩9,967 | -2.88% | 7.3만 |
|---|
| 2026.07.28 | ₩10,477 | ₩10,974 | ₩10,263 | ₩10,330 | -1.41% | 4.6만 |
|---|
| 2026.07.27 | ₩11,524 | ₩11,580 | ₩10,350 | ₩10,437 | -9.43% | 7.5만 |
|---|
| 2026.07.24 | ₩12,959 | ₩13,160 | ₩11,403 | ₩11,457 | -11.59% | 10만 |
|---|
| 2026.07.23 | ₩12,932 | ₩13,281 | ₩12,704 | ₩12,718 | -1.66% | 6.7만 |
|---|
| 2026.07.22 | ₩13,563 | ₩13,751 | ₩12,879 | ₩12,905 | -4.85% | 5.1만 |
|---|
| 2026.07.21 | ₩13,442 | ₩14,059 | ₩12,731 | ₩13,657 | +1.60% | 17.2만 |
|---|
| 2026.07.20 | ₩12,530 | ₩13,684 | ₩12,530 | ₩13,482 | +7.60% | 19.6만 |
|---|
| 2026.07.17 | ₩11,913 | ₩12,677 | ₩11,416 | ₩12,235 | +2.70% | 10.5만 |
|---|
| 2026.07.16 | ₩12,791 | ₩13,159 | ₩11,953 | ₩12,114 | -5.30% | 8.9만 |
|---|
| 2026.07.15 | ₩13,066 | ₩13,657 | ₩12,416 | ₩12,852 | -1.64% | 9.8만 |
|---|
| 2026.07.14 | ₩12,999 | ₩13,536 | ₩12,422 | ₩12,932 | -0.52% | 7만 |
|---|
| 2026.07.13 | ₩12,704 | ₩13,482 | ₩12,510 | ₩12,704 | 0.00% | 20.8만 |
|---|
| 2026.07.10 | ₩11,832 | ₩13,415 | ₩11,819 | ₩12,664 | +7.03% | 16.4만 |
|---|
| 2026.07.09 | ₩11,933 | ₩12,329 | ₩10,484 | ₩11,819 | -0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩12,651 | ₩15,682 | ₩12,080 | ₩12,329 | -2.55% | 36.1만 |
|---|
| 2026.07.07 | ₩10,652 | ₩13,107 | ₩10,363 | ₩13,026 | +22.29% | 45만 |
|---|
| 2026.07.06 | ₩9,632 | ₩11,014 | ₩9,525 | ₩10,316 | +7.10% | 10.1만 |
|---|
| 2026.07.02 | ₩9,310 | ₩9,820 | ₩9,163 | ₩9,552 | +2.59% | 2.1만 |
|---|
| 2026.07.01 | ₩9,753 | ₩9,874 | ₩8,988 | ₩9,189 | -5.78% | 5.1만 |
|---|
| 2026.06.30 | ₩9,310 | ₩9,914 | ₩9,082 | ₩9,793 | +5.19% | 5.9만 |
|---|
| 2026.06.29 | ₩9,310 | ₩9,324 | ₩8,737 | ₩9,270 | -0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩9,149 | ₩9,364 | ₩8,264 | ₩9,297 | +1.61% | 11.3만 |
|---|
| 2026.06.25 | ₩7,955 | ₩9,364 | ₩7,834 | ₩9,149 | +15.01% | 4.8만 |
|---|
| 2026.06.24 | ₩7,808 | ₩8,250 | ₩7,451 | ₩8,170 | +4.64% | 2.8만 |
|---|
| 2026.06.23 | ₩7,660 | ₩8,036 | ₩7,459 | ₩8,036 | +4.90% | 1만 |
|---|
| 2026.06.22 | ₩7,714 | ₩7,955 | ₩7,673 | ₩7,741 | +0.35% | 1.9만 |
|---|
| 2026.06.18 | ₩8,116 | ₩8,545 | ₩7,769 | ₩7,875 | -2.98% | 3.6만 |
|---|
| 2026.06.17 | ₩8,664 | ₩8,827 | ₩8,063 | ₩8,089 | -6.63% | 4.5만 |
|---|
| 2026.06.16 | ₩8,747 | ₩8,800 | ₩7,955 | ₩8,264 | -5.52% | 3.2만 |
|---|
| 2026.06.15 | ₩8,291 | ₩8,854 | ₩8,016 | ₩8,613 | +3.88% | 7만 |
|---|
| 2026.06.12 | ₩7,848 | ₩8,304 | ₩7,513 | ₩8,109 | +3.33% | 5.6만 |
|---|
| 2026.06.11 | ₩7,553 | ₩8,022 | ₩7,211 | ₩7,861 | +4.09% | 3만 |
|---|
| 2026.06.10 | ₩6,788 | ₩8,009 | ₩6,788 | ₩7,419 | +9.29% | 6.1만 |
|---|
| 2026.06.09 | ₩6,989 | ₩6,989 | ₩6,476 | ₩6,781 | -2.98% | 4.4만 |
|---|
| 2026.06.08 | ₩7,204 | ₩7,378 | ₩6,895 | ₩7,150 | -0.74% | 2.2만 |
|---|
| 2026.06.05 | ₩7,714 | ₩7,867 | ₩6,842 | ₩7,083 | -8.17% | 5.1만 |
|---|
| 2026.06.04 | ₩8,022 | ₩8,089 | ₩7,539 | ₩7,707 | -3.93% | 4.8만 |
|---|
| 2026.06.03 | ₩8,452 | ₩8,452 | ₩7,392 | ₩8,076 | -4.44% | 9.2만 |
|---|
| 2026.06.02 | ₩8,505 | ₩8,733 | ₩8,076 | ₩8,613 | +1.26% | 7.5만 |
|---|
| 2026.06.01 | ₩7,620 | ₩9,055 | ₩7,378 | ₩8,492 | +11.44% | 26.9만 |
|---|
| 2026.05.29 | ₩7,123 | ₩7,325 | ₩6,131 | ₩6,976 | -2.07% | 14.5만 |
|---|
| 2026.05.28 | ₩7,338 | ₩7,338 | ₩6,802 | ₩7,123 | -2.93% | 2만 |
|---|
| 2026.05.27 | ₩7,217 | ₩7,352 | ₩6,694 | ₩7,097 | -1.67% | 1.3만 |
|---|
| 2026.05.26 | ₩6,936 | ₩7,284 | ₩6,721 | ₩7,191 | +3.68% | 5.9만 |
|---|
| 2026.05.22 | ₩6,560 | ₩7,043 | ₩6,514 | ₩6,882 | +4.91% | 3.3만 |
|---|
| 2026.05.21 | ₩6,399 | ₩6,795 | ₩6,251 | ₩6,667 | +4.19% | 11.3만 |
|---|
| 2026.05.20 | ₩6,211 | ₩6,457 | ₩6,037 | ₩6,386 | +2.81% | 3.4만 |
|---|
| 2026.05.19 | ₩6,547 | ₩6,587 | ₩6,037 | ₩6,104 | -6.76% | 5.9만 |
|---|
| 2026.05.18 | ₩5,581 | ₩6,681 | ₩5,494 | ₩6,573 | +17.79% | 13.4만 |
|---|
| 2026.05.15 | ₩5,225 | ₩5,460 | ₩5,078 | ₩5,433 | +3.98% | 2.9만 |
|---|
| 2026.05.14 | ₩5,406 | ₩5,500 | ₩5,058 | ₩5,393 | -0.25% | 2만 |
|---|
| 2026.05.13 | ₩5,158 | ₩5,460 | ₩4,977 | ₩5,379 | +4.29% | 4만 |
|---|
| 2026.05.12 | ₩5,111 | ₩5,393 | ₩5,044 | ₩5,339 | +4.46% | 3.2만 |
|---|
| 2026.05.11 | ₩4,964 | ₩5,212 | ₩4,964 | ₩5,205 | +4.86% | 9.7천 |
|---|
| 2026.05.08 | ₩4,910 | ₩5,084 | ₩4,910 | ₩5,084 | +3.55% | 3만 |
|---|
| 2026.05.07 | ₩5,044 | ₩5,232 | ₩4,937 | ₩5,091 | +0.93% | 1.5만 |
|---|
| 2026.05.06 | ₩4,937 | ₩5,151 | ₩4,937 | ₩5,091 | +3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩4,910 | ₩5,202 | ₩4,910 | ₩4,964 | +1.09% | 1만 |
|---|
| 2026.05.04 | ₩5,098 | ₩5,232 | ₩4,977 | ₩4,977 | -2.37% | 3.5만 |
|---|
| 2026.05.01 | ₩4,897 | ₩5,098 | ₩4,897 | ₩5,098 | +4.11% | 1.9만 |
|---|
| 2026.04.30 | ₩4,561 | ₩5,031 | ₩4,561 | ₩4,950 | +8.53% | 1.6만 |
|---|
| 2026.04.29 | ₩4,762 | ₩4,856 | ₩4,642 | ₩4,769 | +0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩4,923 | ₩4,950 | ₩4,829 | ₩4,829 | -1.91% | 1.4만 |
|---|
| 2026.04.27 | ₩4,695 | ₩4,964 | ₩4,695 | ₩4,964 | +5.71% | 1.3만 |
|---|
| 2026.04.24 | ₩4,494 | ₩4,756 | ₩4,481 | ₩4,756 | +5.82% | 1.6만 |
|---|
| 2026.04.23 | ₩4,534 | ₩4,534 | ₩4,494 | ₩4,494 | -0.89% | 7.8천 |
|---|
| 2026.04.22 | ₩4,427 | ₩4,615 | ₩4,427 | ₩4,575 | +3.33% | 6.8천 |
|---|
| 2026.04.21 | ₩4,561 | ₩4,608 | ₩4,293 | ₩4,494 | -1.47% | 2.6만 |
|---|
| 2026.04.20 | ₩4,588 | ₩4,681 | ₩4,427 | ₩4,534 | -1.17% | 1.7만 |
|---|
| 2026.04.17 | ₩4,521 | ₩4,776 | ₩4,266 | ₩4,642 | +2.67% | 6.3만 |
|---|
| 2026.04.16 | ₩4,682 | ₩4,741 | ₩4,494 | ₩4,588 | -2.01% | 3.2만 |
|---|
| 2026.04.15 | ₩4,521 | ₩4,622 | ₩4,226 | ₩4,601 | +1.78% | 4.2만 |
|---|
| 2026.04.14 | ₩4,842 | ₩4,842 | ₩4,212 | ₩4,534 | -6.35% | 2.6만 |
|---|
| 2026.04.13 | ₩4,548 | ₩4,548 | ₩4,333 | ₩4,447 | -2.21% | 3.3만 |
|---|
| 2026.04.10 | ₩4,776 | ₩4,803 | ₩4,145 | ₩4,494 | -5.90% | 6.6만 |
|---|
| 2026.04.09 | ₩4,695 | ₩4,709 | ₩4,575 | ₩4,709 | +0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩4,675 | ₩4,749 | ₩4,279 | ₩4,695 | +0.43% | 1.7만 |
|---|
| 2026.04.07 | ₩4,427 | ₩4,561 | ₩4,172 | ₩4,508 | +1.82% | 3.1만 |
|---|
| 2026.04.06 | ₩4,796 | ₩4,796 | ₩4,440 | ₩4,467 | -6.85% | 4.4만 |
|---|
| 2026.04.02 | ₩4,282 | ₩4,494 | ₩4,038 | ₩4,494 | +4.95% | 3.9만 |
|---|
| 2026.04.01 | ₩4,165 | ₩4,427 | ₩4,051 | ₩4,179 | +0.32% | 4.1만 |
|---|
| 2026.03.31 | ₩4,347 | ₩4,494 | ₩4,172 | ₩4,293 | -1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩4,467 | ₩4,534 | ₩4,293 | ₩4,320 | -3.30% | 3.4만 |
|---|
| 2026.03.27 | ₩4,575 | ₩4,803 | ₩4,521 | ₩4,642 | +1.47% | 3.9만 |
|---|
| 2026.03.26 | ₩4,521 | ₩4,870 | ₩4,521 | ₩4,561 | +0.89% | 4.1만 |
|---|
| 2026.03.25 | ₩4,668 | ₩4,668 | ₩4,575 | ₩4,575 | -2.01% | 4.1천 |
|---|
| 2026.03.24 | ₩4,601 | ₩4,628 | ₩4,293 | ₩4,481 | -2.62% | 2만 |
|---|
| 2026.03.23 | ₩4,601 | ₩4,615 | ₩4,548 | ₩4,588 | -0.29% | 3.6천 |
|---|
| 2026.03.20 | ₩4,494 | ₩4,615 | ₩4,414 | ₩4,615 | +2.69% | 1.4만 |
|---|
| 2026.03.19 | ₩4,347 | ₩4,601 | ₩4,347 | ₩4,601 | +5.86% | 2.9만 |
|---|
| 2026.03.18 | ₩4,856 | ₩4,910 | ₩4,668 | ₩4,668 | -3.87% | 1.5만 |
|---|
| 2026.03.17 | ₩4,883 | ₩4,977 | ₩4,856 | ₩4,856 | -0.55% | 2.3만 |
|---|
| 2026.03.16 | ₩4,930 | ₩4,977 | ₩4,886 | ₩4,897 | -0.68% | 9천 |
|---|
| 2026.03.13 | ₩4,977 | ₩4,977 | ₩4,829 | ₩4,843 | -2.70% | 9.8천 |
|---|
| 2026.03.12 | ₩4,856 | ₩5,138 | ₩4,776 | ₩4,997 | +2.90% | 2.8만 |
|---|
| 2026.03.11 | ₩4,776 | ₩4,950 | ₩4,776 | ₩4,809 | +0.70% | 6.2천 |
|---|
| 2026.03.10 | ₩4,575 | ₩4,791 | ₩4,575 | ₩4,695 | +2.64% | 4.6천 |
|---|
| 2026.03.09 | ₩4,608 | ₩4,668 | ₩4,467 | ₩4,655 | +1.02% | 2.5만 |
|---|
| 2026.03.06 | ₩4,494 | ₩4,823 | ₩4,467 | ₩4,695 | +4.48% | 3.2만 |
|---|
| 2026.03.05 | ₩4,628 | ₩4,628 | ₩4,494 | ₩4,534 | -2.03% | 6.1천 |
|---|
| 2026.03.04 | ₩4,776 | ₩4,776 | ₩4,561 | ₩4,581 | -4.07% | 2.4만 |
|---|
| 2026.03.03 | ₩4,736 | ₩5,125 | ₩4,561 | ₩4,601 | -2.83% | 3.6만 |
|---|
| 2026.03.02 | ₩4,829 | ₩5,151 | ₩4,697 | ₩4,910 | +1.67% | 2.6만 |
|---|
| 2026.02.27 | ₩5,044 | ₩5,044 | ₩4,726 | ₩4,829 | -4.26% | 9.3천 |
|---|
| 2026.02.26 | ₩5,098 | ₩5,379 | ₩4,736 | ₩5,151 | +1.05% | 6.8만 |
|---|
| 2026.02.25 | ₩4,575 | ₩4,709 | ₩4,561 | ₩4,668 | +2.05% | 1.9만 |
|---|
| 2026.02.24 | ₩4,615 | ₩4,668 | ₩4,494 | ₩4,494 | -2.62% | 8.4천 |
|---|
| 2026.02.23 | ₩4,682 | ₩4,682 | ₩4,467 | ₩4,615 | -1.43% | 2.5천 |
|---|
| 2026.02.20 | ₩4,615 | ₩4,695 | ₩4,601 | ₩4,682 | +1.45% | 3.7천 |
|---|
| 2026.02.19 | ₩4,333 | ₩4,601 | ₩4,333 | ₩4,561 | +5.26% | 9천 |
|---|
| 2026.02.18 | ₩4,581 | ₩4,581 | ₩4,293 | ₩4,293 | -6.30% | 7.8천 |
|---|
| 2026.02.17 | ₩4,736 | ₩4,870 | ₩4,293 | ₩4,293 | -9.35% | 2.9만 |
|---|
| 2026.02.13 | ₩4,816 | ₩4,856 | ₩4,709 | ₩4,709 | -2.23% | 9.8천 |
|---|
| 2026.02.12 | ₩4,870 | ₩4,973 | ₩4,762 | ₩4,809 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩5,016 | ₩5,091 | ₩4,829 | ₩4,843 | -3.45% | 2.6만 |
|---|
| 2026.02.10 | ₩5,051 | ₩5,064 | ₩4,990 | ₩4,990 | -1.20% | 6.7천 |
|---|
| 2026.02.09 | ₩5,353 | ₩5,353 | ₩5,031 | ₩5,125 | -4.26% | 1.4만 |
|---|
| 2026.02.06 | ₩4,950 | ₩5,259 | ₩4,903 | ₩5,165 | +4.34% | 1.3만 |
|---|
| 2026.02.05 | ₩5,044 | ₩5,044 | ₩4,856 | ₩4,964 | -1.60% | 1.4만 |
|---|
| 2026.02.04 | ₩5,286 | ₩5,312 | ₩4,762 | ₩5,031 | -4.82% | 4.3만 |
|---|
| 2026.02.03 | ₩5,621 | ₩5,665 | ₩5,205 | ₩5,286 | -5.97% | 7.1만 |
|---|
| 2026.02.02 | ₩5,433 | ₩5,769 | ₩5,366 | ₩5,608 | +3.21% | 2.4만 |
|---|
| 2026.01.30 | ₩5,769 | ₩5,769 | ₩5,312 | ₩5,527 | -4.19% | 5.5만 |
|---|
| 2026.01.29 | ₩6,171 | ₩6,229 | ₩5,688 | ₩5,836 | -5.43% | 3.5만 |
|---|
| 2026.01.28 | ₩6,641 | ₩6,641 | ₩5,976 | ₩6,131 | -7.68% | 6.9만 |
|---|
| 2026.01.27 | ₩6,734 | ₩6,734 | ₩6,439 | ₩6,614 | -1.79% | 1.4만 |
|---|
| 2026.01.26 | ₩6,466 | ₩6,708 | ₩6,205 | ₩6,654 | +2.90% | 2.7만 |
|---|
| 2026.01.23 | ₩6,319 | ₩6,708 | ₩6,319 | ₩6,520 | +3.18% | 5.4만 |
|---|
| 2026.01.22 | ₩6,198 | ₩6,412 | ₩6,037 | ₩6,345 | +2.38% | 3.3만 |
|---|
| 2026.01.21 | ₩6,372 | ₩6,547 | ₩5,889 | ₩6,225 | -2.32% | 3.7만 |
|---|
| 2026.01.20 | ₩6,117 | ₩6,573 | ₩6,064 | ₩6,198 | +1.32% | 4.9만 |
|---|
| 2026.01.16 | ₩6,506 | ₩6,506 | ₩6,104 | ₩6,117 | -5.98% | 2.9만 |
|---|
| 2026.01.15 | ₩6,439 | ₩6,560 | ₩6,104 | ₩6,466 | +0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩6,547 | ₩7,392 | ₩6,305 | ₩6,359 | -2.87% | 14.4만 |
|---|
| 2026.01.13 | ₩5,955 | ₩6,708 | ₩5,688 | ₩6,547 | +9.93% | 5.3만 |
|---|
| 2026.01.12 | ₩6,144 | ₩6,144 | ₩5,554 | ₩5,675 | -7.64% | 3.2만 |
|---|
| 2026.01.09 | ₩6,104 | ₩6,506 | ₩6,104 | ₩6,198 | +1.54% | 1.5만 |
|---|
| 2026.01.08 | ₩6,171 | ₩6,426 | ₩5,997 | ₩6,238 | +1.09% | 1.5만 |
|---|
| 2026.01.07 | ₩5,970 | ₩6,251 | ₩5,809 | ₩6,131 | +2.70% | 2.4만 |
|---|
| 2026.01.06 | ₩6,439 | ₩6,694 | ₩6,010 | ₩6,023 | -6.46% | 4.3만 |
|---|
| 2026.01.05 | ₩6,399 | ₩7,003 | ₩5,997 | ₩6,345 | -0.84% | 14.4만 |
|---|
| 2026.01.02 | ₩5,621 | ₩6,426 | ₩5,232 | ₩6,292 | +11.93% | 15.5만 |
|---|
| 2025.12.31 | ₩4,977 | ₩5,903 | ₩4,934 | ₩5,286 | +6.20% | 14.8만 |
|---|
| 2025.12.30 | ₩4,279 | ₩5,272 | ₩4,152 | ₩4,977 | +16.30% | 11만 |
|---|
| 2025.12.29 | ₩3,756 | ₩4,250 | ₩3,756 | ₩4,212 | +12.14% | 10.5만 |
|---|
| 2025.12.26 | ₩4,051 | ₩4,051 | ₩3,622 | ₩3,676 | -9.27% | 5만 |
|---|
| 2025.12.24 | ₩4,065 | ₩4,118 | ₩3,864 | ₩3,984 | -1.98% | 3만 |
|---|
| 2025.12.23 | ₩4,025 | ₩4,118 | ₩3,998 | ₩4,025 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,025 | ₩4,186 | ₩4,011 | ₩4,051 | +0.67% | 3.8만 |
|---|
| 2025.12.19 | ₩4,025 | ₩4,173 | ₩3,917 | ₩4,025 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩4,011 | ₩4,340 | ₩3,984 | ₩4,025 | +0.33% | 11.9만 |
|---|
| 2025.12.17 | ₩4,226 | ₩4,226 | ₩3,971 | ₩3,971 | -6.03% | 7.6만 |
|---|
| 2025.12.16 | ₩4,159 | ₩4,360 | ₩4,159 | ₩4,186 | +0.65% | 4.7만 |
|---|
| 2025.12.15 | ₩4,561 | ₩4,561 | ₩4,105 | ₩4,132 | -9.41% | 6만 |
|---|
| 2025.12.12 | ₩4,427 | ₩4,769 | ₩4,172 | ₩4,575 | +3.33% | 7.5만 |
|---|
| 2025.12.11 | ₩4,132 | ₩4,575 | ₩3,971 | ₩4,306 | +4.22% | 6.7만 |
|---|
| 2025.12.10 | ₩4,534 | ₩4,616 | ₩3,944 | ₩4,092 | -9.76% | 8.1만 |
|---|
| 2025.12.09 | ₩4,548 | ₩4,615 | ₩4,333 | ₩4,508 | -0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩5,862 | ₩5,862 | ₩4,387 | ₩4,521 | -22.88% | 12.1만 |
|---|
| 2025.12.05 | ₩5,675 | ₩5,903 | ₩5,648 | ₩5,782 | +1.89% | 5.9만 |
|---|
| 2025.12.04 | ₩5,165 | ₩5,836 | ₩5,151 | ₩5,701 | +10.39% | 7.8만 |
|---|
| 2025.12.03 | ₩4,829 | ₩5,646 | ₩4,816 | ₩5,447 | +12.78% | 10.3만 |
|---|
| 2025.12.02 | ₩4,655 | ₩4,856 | ₩4,628 | ₩4,736 | +1.73% | 2.1만 |
|---|
| 2025.12.01 | ₩4,695 | ₩4,937 | ₩4,620 | ₩4,695 | 0.00% | 2.9만 |
|---|
| 2025.11.28 | ₩4,682 | ₩4,722 | ₩4,575 | ₩4,722 | +0.86% | 2만 |
|---|
| 2025.11.26 | ₩4,628 | ₩4,682 | ₩4,482 | ₩4,561 | -1.45% | 8.5만 |
|---|
| 2025.11.25 | ₩4,762 | ₩4,762 | ₩4,320 | ₩4,427 | -7.04% | 8.3만 |
|---|
| 2025.11.24 | ₩4,347 | ₩4,776 | ₩4,092 | ₩4,695 | +8.02% | 5.4만 |
|---|
| 2025.11.21 | ₩3,636 | ₩4,508 | ₩3,488 | ₩4,387 | +20.66% | 14.7만 |
|---|
| 2025.11.20 | ₩3,810 | ₩3,904 | ₩3,448 | ₩3,636 | -4.58% | 13.6만 |
|---|
| 2025.11.19 | ₩4,025 | ₩4,145 | ₩3,555 | ₩3,797 | -5.67% | 23.7만 |
|---|
| 2025.11.18 | ₩4,695 | ₩4,709 | ₩3,770 | ₩3,984 | -15.14% | 36만 |
|---|
| 2025.11.17 | ₩5,339 | ₩5,339 | ₩4,561 | ₩4,695 | -12.06% | 9.5만 |
|---|
| 2025.11.14 | ₩5,312 | ₩5,769 | ₩5,174 | ₩5,366 | +1.01% | 6.4만 |
|---|
| 2025.11.13 | ₩5,701 | ₩5,795 | ₩5,205 | ₩5,487 | -3.76% | 3.5만 |
|---|
| 2025.11.12 | ₩5,366 | ₩5,903 | ₩5,272 | ₩5,903 | +10.00% | 8.5만 |
|---|
| 2025.11.11 | ₩5,500 | ₩5,634 | ₩4,897 | ₩5,205 | -5.37% | 13.5만 |
|---|
| 2025.11.10 | ₩5,312 | ₩5,718 | ₩5,259 | ₩5,540 | +4.29% | 7만 |
|---|
| 2025.11.07 | ₩5,406 | ₩5,661 | ₩5,259 | ₩5,393 | -0.25% | 4만 |
|---|
| 2025.11.06 | ₩5,997 | ₩6,010 | ₩5,138 | ₩5,701 | -4.92% | 7.2만 |
|---|
| 2025.11.05 | ₩5,809 | ₩5,903 | ₩5,634 | ₩5,795 | -0.23% | 4.9만 |
|---|
| 2025.11.04 | ₩5,836 | ₩5,903 | ₩5,382 | ₩5,802 | -0.57% | 8.7만 |
|---|
| 2025.11.03 | ₩6,412 | ₩6,498 | ₩5,903 | ₩5,930 | -7.53% | 12.9만 |
|---|
| 2025.10.31 | ₩6,815 | ₩6,975 | ₩6,412 | ₩6,506 | -4.53% | 8.4만 |
|---|
| 2025.10.30 | ₩7,177 | ₩7,238 | ₩6,748 | ₩7,030 | -2.06% | 6.2만 |
|---|
| 2025.10.29 | ₩7,056 | ₩7,231 | ₩6,899 | ₩7,043 | -0.19% | 8.1만 |
|---|
| 2025.10.28 | ₩6,694 | ₩7,486 | ₩6,643 | ₩7,043 | +5.21% | 16.5만 |
|---|
| 2025.10.27 | ₩6,949 | ₩7,009 | ₩6,466 | ₩6,667 | -4.05% | 7만 |
|---|
| 2025.10.24 | ₩6,909 | ₩7,191 | ₩6,050 | ₩6,815 | -1.36% | 29.1만 |
|---|
| 2025.10.23 | ₩5,876 | ₩6,641 | ₩5,460 | ₩6,641 | +13.01% | 19.3만 |
|---|
| 2025.10.22 | ₩6,305 | ₩6,305 | ₩5,514 | ₩5,608 | -11.06% | 22.9만 |
|---|
| 2025.10.21 | ₩6,842 | ₩6,842 | ₩6,241 | ₩6,359 | -7.06% | 13.9만 |
|---|
| 2025.10.20 | ₩6,721 | ₩6,962 | ₩6,453 | ₩6,627 | -1.40% | 12.5만 |
|---|
| 2025.10.17 | ₩7,271 | ₩7,472 | ₩6,681 | ₩6,788 | -6.64% | 19.6만 |
|---|
| 2025.10.16 | ₩6,748 | ₩8,022 | ₩6,641 | ₩7,566 | +12.13% | 42.6만 |
|---|
| 2025.10.15 | ₩7,982 | ₩7,982 | ₩6,453 | ₩6,842 | -14.29% | 34.6만 |
|---|
| 2025.10.14 | ₩8,317 | ₩8,519 | ₩7,378 | ₩8,009 | -3.71% | 47.6만 |
|---|
| 2025.10.13 | ₩9,646 | ₩9,646 | ₩8,143 | ₩8,733 | -9.46% | 46.3만 |
|---|
| 2025.10.10 | ₩11,068 | ₩11,805 | ₩9,726 | ₩9,994 | -9.70% | 139.7만 |
|---|