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 | ₩15,140 | ₩16,021 | ₩15,086 | ₩16,021 | +5.82% | 11만 |
| 2026.10.08 | ₩15,941 | ₩16,021 | ₩15,006 | ₩15,207 | -4.61% | 11만 |
| 2026.10.07 | ₩15,460 | ₩17,423 | ₩15,100 | ₩16,154 | +4.49% | 17.6만 |
| 2026.10.06 | ₩16,488 | ₩16,582 | ₩15,447 | ₩15,540 | -5.75% | 7.5만 |
| 2026.10.05 | ₩17,596 | ₩17,596 | ₩16,021 | ₩16,502 | -6.22% | 11.1만 |
| 2026.10.02 | ₩17,823 | ₩17,997 | ₩16,248 | ₩17,797 | -0.15% | 13.6만 |
| 2026.10.01 | ₩19,025 | ₩19,025 | ₩17,376 | ₩17,770 | -6.60% | 12.2만 |
| 2026.09.30 | ₩17,903 | ₩19,532 | ₩17,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,212 |
| +7.31% |
| 8.9만 |
| 2026.09.29 | ₩17,409 | ₩18,544 | ₩17,156 | ₩17,903 | +2.84% | 8만 |
|---|
| 2026.09.28 | ₩16,408 | ₩17,523 | ₩16,401 | ₩17,409 | +6.10% | 7.7만 |
|---|
| 2026.09.25 | ₩17,676 | ₩18,264 | ₩16,421 | ₩16,675 | -5.66% | 9만 |
|---|
| 2026.09.24 | ₩18,024 | ₩18,531 | ₩16,108 | ₩17,703 | -1.78% | 24.5만 |
|---|
| 2026.09.23 | ₩20,427 | ₩20,894 | ₩18,024 | ₩18,037 | -11.70% | 10.2만 |
|---|
| 2026.09.22 | ₩20,440 | ₩20,607 | ₩19,399 | ₩20,413 | -0.13% | 12.3만 |
|---|
| 2026.09.21 | ₩20,093 | ₩20,767 | ₩18,144 | ₩20,480 | +1.93% | 17.3만 |
|---|
| 2026.09.18 | ₩18,424 | ₩21,962 | ₩18,424 | ₩19,946 | +8.26% | 93만 |
|---|
| 2026.09.17 | ₩18,224 | ₩19,359 | ₩18,224 | ₩18,451 | +1.25% | 20만 |
|---|
| 2026.09.16 | ₩17,970 | ₩18,971 | ₩17,890 | ₩18,317 | +1.93% | 15만 |
|---|
| 2026.09.15 | ₩17,850 | ₩18,491 | ₩17,643 | ₩17,970 | +0.67% | 8.5만 |
|---|
| 2026.09.14 | ₩16,595 | ₩18,451 | ₩16,168 | ₩17,957 | +8.21% | 13.2만 |
|---|
| 2026.09.11 | ₩17,757 | ₩19,025 | ₩16,862 | ₩16,942 | -4.59% | 13.6만 |
|---|
| 2026.09.10 | ₩17,810 | ₩19,078 | ₩17,396 | ₩17,863 | +0.30% | 12.5만 |
|---|
| 2026.09.09 | ₩16,835 | ₩19,212 | ₩16,795 | ₩18,357 | +9.04% | 27.8만 |
|---|
| 2026.09.08 | ₩13,337 | ₩16,927 | ₩13,110 | ₩16,902 | +26.73% | 32.1만 |
|---|
| 2026.09.04 | ₩13,317 | ₩14,018 | ₩12,950 | ₩13,084 | -1.75% | 7.1만 |
|---|
| 2026.09.03 | ₩12,910 | ₩14,018 | ₩12,910 | ₩13,444 | +4.14% | 8.3만 |
|---|
| 2026.09.02 | ₩12,950 | ₩13,685 | ₩12,016 | ₩12,910 | -0.31% | 10.6만 |
|---|
| 2026.09.01 | ₩12,817 | ₩13,731 | ₩12,390 | ₩13,110 | +2.29% | 4.3만 |
|---|
| 2026.08.31 | ₩13,124 | ₩13,685 | ₩12,683 | ₩12,817 | -2.34% | 3.2만 |
|---|
| 2026.08.28 | ₩13,484 | ₩13,718 | ₩12,643 | ₩13,137 | -2.57% | 6.3만 |
|---|
| 2026.08.27 | ₩12,737 | ₩13,685 | ₩12,697 | ₩13,498 | +5.97% | 4.8만 |
|---|
| 2026.08.26 | ₩13,398 | ₩13,398 | ₩12,617 | ₩12,857 | -4.04% | 6.9만 |
|---|
| 2026.08.25 | ₩13,057 | ₩13,398 | ₩12,790 | ₩12,990 | -0.51% | 3.1만 |
|---|
| 2026.08.24 | ₩12,536 | ₩13,177 | ₩12,069 | ₩12,924 | +3.09% | 7만 |
|---|
| 2026.08.21 | ₩12,863 | ₩13,251 | ₩12,483 | ₩12,630 | -1.82% | 2.2만 |
|---|
| 2026.08.20 | ₩13,277 | ₩13,391 | ₩12,710 | ₩12,737 | -4.07% | 3.2만 |
|---|
| 2026.08.19 | ₩13,010 | ₩13,591 | ₩12,964 | ₩13,110 | +0.77% | 2.7만 |
|---|
| 2026.08.18 | ₩13,017 | ₩13,491 | ₩13,010 | ₩13,337 | +2.46% | 2만 |
|---|
| 2026.08.17 | ₩13,124 | ₩13,524 | ₩12,790 | ₩13,231 | +0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩13,137 | ₩14,018 | ₩12,670 | ₩12,777 | -2.74% | 9.8만 |
|---|
| 2026.08.13 | ₩13,778 | ₩14,339 | ₩13,084 | ₩13,164 | -4.46% | 6.5만 |
|---|
| 2026.08.12 | ₩13,751 | ₩14,623 | ₩13,685 | ₩14,072 | +2.33% | 6.9만 |
|---|
| 2026.08.11 | ₩13,017 | ₩14,112 | ₩12,857 | ₩13,645 | +4.82% | 6.6만 |
|---|
| 2026.08.10 | ₩14,018 | ₩14,018 | ₩12,777 | ₩12,817 | -8.57% | 2만 |
|---|
| 2026.08.07 | ₩13,057 | ₩14,138 | ₩12,790 | ₩13,898 | +6.44% | 8.9만 |
|---|
| 2026.08.06 | ₩12,203 | ₩13,204 | ₩11,503 | ₩12,830 | +5.14% | 10.1만 |
|---|
| 2026.08.05 | ₩12,710 | ₩13,337 | ₩11,976 | ₩12,590 | -0.95% | 3.3만 |
|---|
| 2026.08.04 | ₩11,815 | ₩13,117 | ₩11,455 | ₩12,710 | +7.57% | 4.5만 |
|---|
| 2026.08.03 | ₩11,362 | ₩11,802 | ₩11,255 | ₩11,802 | +3.88% | 1.2만 |
|---|
| 2026.07.31 | ₩11,161 | ₩11,475 | ₩10,774 | ₩11,161 | 0.00% | 4.7만 |
|---|
| 2026.07.30 | ₩9,986 | ₩11,148 | ₩9,880 | ₩11,014 | +10.29% | 8.7만 |
|---|
| 2026.07.29 | ₩10,213 | ₩10,367 | ₩9,566 | ₩9,920 | -2.88% | 7.3만 |
|---|
| 2026.07.28 | ₩10,427 | ₩10,921 | ₩10,213 | ₩10,280 | -1.41% | 4.6만 |
|---|
| 2026.07.27 | ₩11,468 | ₩11,524 | ₩10,300 | ₩10,387 | -9.43% | 7.5만 |
|---|
| 2026.07.24 | ₩12,897 | ₩13,097 | ₩11,348 | ₩11,402 | -11.59% | 10만 |
|---|
| 2026.07.23 | ₩12,870 | ₩13,217 | ₩12,643 | ₩12,657 | -1.66% | 6.7만 |
|---|
| 2026.07.22 | ₩13,498 | ₩13,685 | ₩12,817 | ₩12,843 | -4.85% | 5.1만 |
|---|
| 2026.07.21 | ₩13,378 | ₩13,992 | ₩12,670 | ₩13,591 | +1.60% | 17.2만 |
|---|
| 2026.07.20 | ₩12,470 | ₩13,618 | ₩12,470 | ₩13,418 | +7.60% | 19.6만 |
|---|
| 2026.07.17 | ₩11,856 | ₩12,617 | ₩11,362 | ₩12,176 | +2.70% | 10.5만 |
|---|
| 2026.07.16 | ₩12,730 | ₩13,096 | ₩11,896 | ₩12,056 | -5.30% | 8.9만 |
|---|
| 2026.07.15 | ₩13,004 | ₩13,591 | ₩12,356 | ₩12,790 | -1.64% | 9.8만 |
|---|
| 2026.07.14 | ₩12,937 | ₩13,471 | ₩12,363 | ₩12,870 | -0.52% | 7만 |
|---|
| 2026.07.13 | ₩12,643 | ₩13,418 | ₩12,450 | ₩12,643 | 0.00% | 20.8만 |
|---|
| 2026.07.10 | ₩11,775 | ₩13,351 | ₩11,762 | ₩12,603 | +7.03% | 16.4만 |
|---|
| 2026.07.09 | ₩11,876 | ₩12,269 | ₩10,434 | ₩11,762 | -0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩12,590 | ₩15,607 | ₩12,022 | ₩12,269 | -2.55% | 36.1만 |
|---|
| 2026.07.07 | ₩10,601 | ₩13,044 | ₩10,313 | ₩12,964 | +22.29% | 45만 |
|---|
| 2026.07.06 | ₩9,586 | ₩10,961 | ₩9,479 | ₩10,267 | +7.10% | 10.1만 |
|---|
| 2026.07.02 | ₩9,265 | ₩9,773 | ₩9,119 | ₩9,506 | +2.59% | 2.1만 |
|---|
| 2026.07.01 | ₩9,706 | ₩9,826 | ₩8,945 | ₩9,145 | -5.78% | 5.1만 |
|---|
| 2026.06.30 | ₩9,265 | ₩9,866 | ₩9,038 | ₩9,746 | +5.19% | 5.9만 |
|---|
| 2026.06.29 | ₩9,265 | ₩9,279 | ₩8,695 | ₩9,225 | -0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩9,105 | ₩9,319 | ₩8,224 | ₩9,252 | +1.61% | 11.3만 |
|---|
| 2026.06.25 | ₩7,917 | ₩9,319 | ₩7,797 | ₩9,105 | +15.01% | 4.8만 |
|---|
| 2026.06.24 | ₩7,770 | ₩8,211 | ₩7,415 | ₩8,131 | +4.64% | 2.8만 |
|---|
| 2026.06.23 | ₩7,623 | ₩7,997 | ₩7,423 | ₩7,997 | +4.90% | 1만 |
|---|
| 2026.06.22 | ₩7,677 | ₩7,917 | ₩7,637 | ₩7,703 | +0.35% | 1.9만 |
|---|
| 2026.06.18 | ₩8,077 | ₩8,504 | ₩7,731 | ₩7,837 | -2.98% | 3.6만 |
|---|
| 2026.06.17 | ₩8,622 | ₩8,785 | ₩8,024 | ₩8,051 | -6.63% | 4.5만 |
|---|
| 2026.06.16 | ₩8,705 | ₩8,758 | ₩7,917 | ₩8,224 | -5.52% | 3.2만 |
|---|
| 2026.06.15 | ₩8,251 | ₩8,812 | ₩7,977 | ₩8,571 | +3.88% | 7만 |
|---|
| 2026.06.12 | ₩7,810 | ₩8,264 | ₩7,476 | ₩8,071 | +3.33% | 5.6만 |
|---|
| 2026.06.11 | ₩7,517 | ₩7,984 | ₩7,176 | ₩7,824 | +4.09% | 3만 |
|---|
| 2026.06.10 | ₩6,756 | ₩7,970 | ₩6,756 | ₩7,383 | +9.29% | 6.1만 |
|---|
| 2026.06.09 | ₩6,956 | ₩6,956 | ₩6,444 | ₩6,749 | -2.98% | 4.4만 |
|---|
| 2026.06.08 | ₩7,169 | ₩7,343 | ₩6,862 | ₩7,116 | -0.74% | 2.2만 |
|---|
| 2026.06.05 | ₩7,677 | ₩7,829 | ₩6,809 | ₩7,049 | -8.17% | 5.1만 |
|---|
| 2026.06.04 | ₩7,984 | ₩8,051 | ₩7,503 | ₩7,670 | -3.93% | 4.8만 |
|---|
| 2026.06.03 | ₩8,411 | ₩8,411 | ₩7,356 | ₩8,037 | -4.44% | 9.2만 |
|---|
| 2026.06.02 | ₩8,464 | ₩8,691 | ₩8,037 | ₩8,571 | +1.26% | 7.5만 |
|---|
| 2026.06.01 | ₩7,583 | ₩9,012 | ₩7,343 | ₩8,451 | +11.44% | 26.9만 |
|---|
| 2026.05.29 | ₩7,089 | ₩7,290 | ₩6,101 | ₩6,942 | -2.07% | 14.5만 |
|---|
| 2026.05.28 | ₩7,303 | ₩7,303 | ₩6,769 | ₩7,089 | -2.93% | 2만 |
|---|
| 2026.05.27 | ₩7,183 | ₩7,316 | ₩6,662 | ₩7,063 | -1.67% | 1.3만 |
|---|
| 2026.05.26 | ₩6,902 | ₩7,249 | ₩6,689 | ₩7,156 | +3.68% | 5.9만 |
|---|
| 2026.05.22 | ₩6,529 | ₩7,009 | ₩6,483 | ₩6,849 | +4.91% | 3.3만 |
|---|
| 2026.05.21 | ₩6,368 | ₩6,762 | ₩6,221 | ₩6,635 | +4.19% | 11.3만 |
|---|
| 2026.05.20 | ₩6,181 | ₩6,426 | ₩6,008 | ₩6,355 | +2.81% | 3.4만 |
|---|
| 2026.05.19 | ₩6,515 | ₩6,555 | ₩6,008 | ₩6,075 | -6.76% | 5.9만 |
|---|
| 2026.05.18 | ₩5,554 | ₩6,649 | ₩5,467 | ₩6,542 | +17.79% | 13.4만 |
|---|
| 2026.05.15 | ₩5,200 | ₩5,434 | ₩5,053 | ₩5,407 | +3.98% | 2.9만 |
|---|
| 2026.05.14 | ₩5,380 | ₩5,474 | ₩5,033 | ₩5,367 | -0.25% | 2만 |
|---|
| 2026.05.13 | ₩5,133 | ₩5,434 | ₩4,953 | ₩5,354 | +4.29% | 4만 |
|---|
| 2026.05.12 | ₩5,087 | ₩5,367 | ₩5,020 | ₩5,314 | +4.46% | 3.2만 |
|---|
| 2026.05.11 | ₩4,940 | ₩5,187 | ₩4,940 | ₩5,180 | +4.86% | 9.7천 |
|---|
| 2026.05.08 | ₩4,886 | ₩5,060 | ₩4,886 | ₩5,060 | +3.55% | 3만 |
|---|
| 2026.05.07 | ₩5,020 | ₩5,207 | ₩4,913 | ₩5,067 | +0.93% | 1.5만 |
|---|
| 2026.05.06 | ₩4,913 | ₩5,127 | ₩4,913 | ₩5,067 | +3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩4,886 | ₩5,177 | ₩4,886 | ₩4,940 | +1.09% | 1만 |
|---|
| 2026.05.04 | ₩5,073 | ₩5,207 | ₩4,953 | ₩4,953 | -2.37% | 3.5만 |
|---|
| 2026.05.01 | ₩4,873 | ₩5,073 | ₩4,873 | ₩5,073 | +4.11% | 1.9만 |
|---|
| 2026.04.30 | ₩4,539 | ₩5,007 | ₩4,539 | ₩4,926 | +8.53% | 1.6만 |
|---|
| 2026.04.29 | ₩4,740 | ₩4,833 | ₩4,619 | ₩4,746 | +0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩4,900 | ₩4,926 | ₩4,806 | ₩4,806 | -1.91% | 1.4만 |
|---|
| 2026.04.27 | ₩4,673 | ₩4,940 | ₩4,673 | ₩4,940 | +5.71% | 1.3만 |
|---|
| 2026.04.24 | ₩4,473 | ₩4,733 | ₩4,459 | ₩4,733 | +5.82% | 1.6만 |
|---|
| 2026.04.23 | ₩4,513 | ₩4,513 | ₩4,473 | ₩4,473 | -0.89% | 7.8천 |
|---|
| 2026.04.22 | ₩4,406 | ₩4,593 | ₩4,406 | ₩4,553 | +3.33% | 6.8천 |
|---|
| 2026.04.21 | ₩4,539 | ₩4,586 | ₩4,272 | ₩4,473 | -1.47% | 2.6만 |
|---|
| 2026.04.20 | ₩4,566 | ₩4,658 | ₩4,406 | ₩4,513 | -1.17% | 1.7만 |
|---|
| 2026.04.17 | ₩4,499 | ₩4,753 | ₩4,246 | ₩4,619 | +2.67% | 6.3만 |
|---|
| 2026.04.16 | ₩4,659 | ₩4,718 | ₩4,473 | ₩4,566 | -2.01% | 3.2만 |
|---|
| 2026.04.15 | ₩4,499 | ₩4,599 | ₩4,206 | ₩4,579 | +1.78% | 4.2만 |
|---|
| 2026.04.14 | ₩4,818 | ₩4,818 | ₩4,192 | ₩4,513 | -6.35% | 2.6만 |
|---|
| 2026.04.13 | ₩4,526 | ₩4,526 | ₩4,312 | ₩4,426 | -2.21% | 3.3만 |
|---|
| 2026.04.10 | ₩4,753 | ₩4,780 | ₩4,125 | ₩4,473 | -5.90% | 6.6만 |
|---|
| 2026.04.09 | ₩4,673 | ₩4,686 | ₩4,553 | ₩4,686 | +0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩4,653 | ₩4,726 | ₩4,259 | ₩4,673 | +0.43% | 1.7만 |
|---|
| 2026.04.07 | ₩4,406 | ₩4,539 | ₩4,152 | ₩4,486 | +1.82% | 3.1만 |
|---|
| 2026.04.06 | ₩4,773 | ₩4,773 | ₩4,419 | ₩4,446 | -6.85% | 4.4만 |
|---|
| 2026.04.02 | ₩4,262 | ₩4,473 | ₩4,019 | ₩4,473 | +4.95% | 3.9만 |
|---|
| 2026.04.01 | ₩4,145 | ₩4,406 | ₩4,032 | ₩4,159 | +0.32% | 4.1만 |
|---|
| 2026.03.31 | ₩4,326 | ₩4,473 | ₩4,152 | ₩4,272 | -1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩4,446 | ₩4,513 | ₩4,272 | ₩4,299 | -3.30% | 3.4만 |
|---|
| 2026.03.27 | ₩4,553 | ₩4,780 | ₩4,499 | ₩4,619 | +1.47% | 3.9만 |
|---|
| 2026.03.26 | ₩4,499 | ₩4,846 | ₩4,499 | ₩4,539 | +0.89% | 4.1만 |
|---|
| 2026.03.25 | ₩4,646 | ₩4,646 | ₩4,553 | ₩4,553 | -2.01% | 4.1천 |
|---|
| 2026.03.24 | ₩4,579 | ₩4,606 | ₩4,272 | ₩4,459 | -2.62% | 2만 |
|---|
| 2026.03.23 | ₩4,579 | ₩4,593 | ₩4,526 | ₩4,566 | -0.29% | 3.6천 |
|---|
| 2026.03.20 | ₩4,473 | ₩4,593 | ₩4,392 | ₩4,593 | +2.69% | 1.4만 |
|---|
| 2026.03.19 | ₩4,326 | ₩4,579 | ₩4,326 | ₩4,579 | +5.86% | 2.9만 |
|---|
| 2026.03.18 | ₩4,833 | ₩4,886 | ₩4,646 | ₩4,646 | -3.87% | 1.5만 |
|---|
| 2026.03.17 | ₩4,860 | ₩4,953 | ₩4,833 | ₩4,833 | -0.55% | 2.3만 |
|---|
| 2026.03.16 | ₩4,906 | ₩4,953 | ₩4,862 | ₩4,873 | -0.68% | 9천 |
|---|
| 2026.03.13 | ₩4,953 | ₩4,953 | ₩4,806 | ₩4,820 | -2.70% | 9.8천 |
|---|
| 2026.03.12 | ₩4,833 | ₩5,113 | ₩4,753 | ₩4,973 | +2.90% | 2.8만 |
|---|
| 2026.03.11 | ₩4,753 | ₩4,926 | ₩4,753 | ₩4,786 | +0.70% | 6.2천 |
|---|
| 2026.03.10 | ₩4,553 | ₩4,768 | ₩4,553 | ₩4,673 | +2.64% | 4.6천 |
|---|
| 2026.03.09 | ₩4,586 | ₩4,646 | ₩4,446 | ₩4,633 | +1.02% | 2.5만 |
|---|
| 2026.03.06 | ₩4,473 | ₩4,800 | ₩4,446 | ₩4,673 | +4.48% | 3.2만 |
|---|
| 2026.03.05 | ₩4,606 | ₩4,606 | ₩4,473 | ₩4,513 | -2.03% | 6.1천 |
|---|
| 2026.03.04 | ₩4,753 | ₩4,753 | ₩4,539 | ₩4,559 | -4.07% | 2.4만 |
|---|
| 2026.03.03 | ₩4,713 | ₩5,100 | ₩4,539 | ₩4,579 | -2.83% | 3.6만 |
|---|
| 2026.03.02 | ₩4,806 | ₩5,127 | ₩4,674 | ₩4,886 | +1.67% | 2.6만 |
|---|
| 2026.02.27 | ₩5,020 | ₩5,020 | ₩4,703 | ₩4,806 | -4.26% | 9.3천 |
|---|
| 2026.02.26 | ₩5,073 | ₩5,354 | ₩4,713 | ₩5,127 | +1.05% | 6.8만 |
|---|
| 2026.02.25 | ₩4,553 | ₩4,686 | ₩4,539 | ₩4,646 | +2.05% | 1.9만 |
|---|
| 2026.02.24 | ₩4,593 | ₩4,646 | ₩4,473 | ₩4,473 | -2.62% | 8.4천 |
|---|
| 2026.02.23 | ₩4,659 | ₩4,659 | ₩4,446 | ₩4,593 | -1.43% | 2.5천 |
|---|
| 2026.02.20 | ₩4,593 | ₩4,673 | ₩4,579 | ₩4,659 | +1.45% | 3.7천 |
|---|
| 2026.02.19 | ₩4,312 | ₩4,579 | ₩4,312 | ₩4,539 | +5.26% | 9천 |
|---|
| 2026.02.18 | ₩4,559 | ₩4,559 | ₩4,272 | ₩4,272 | -6.30% | 7.8천 |
|---|
| 2026.02.17 | ₩4,713 | ₩4,846 | ₩4,272 | ₩4,272 | -9.35% | 2.9만 |
|---|
| 2026.02.13 | ₩4,793 | ₩4,833 | ₩4,686 | ₩4,686 | -2.23% | 9.8천 |
|---|
| 2026.02.12 | ₩4,846 | ₩4,949 | ₩4,740 | ₩4,786 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩4,992 | ₩5,067 | ₩4,806 | ₩4,820 | -3.45% | 2.6만 |
|---|
| 2026.02.10 | ₩5,027 | ₩5,040 | ₩4,966 | ₩4,966 | -1.20% | 6.7천 |
|---|
| 2026.02.09 | ₩5,327 | ₩5,327 | ₩5,007 | ₩5,100 | -4.26% | 1.4만 |
|---|
| 2026.02.06 | ₩4,926 | ₩5,234 | ₩4,880 | ₩5,140 | +4.34% | 1.3만 |
|---|
| 2026.02.05 | ₩5,020 | ₩5,020 | ₩4,833 | ₩4,940 | -1.60% | 1.4만 |
|---|
| 2026.02.04 | ₩5,260 | ₩5,287 | ₩4,740 | ₩5,007 | -4.82% | 4.3만 |
|---|
| 2026.02.03 | ₩5,594 | ₩5,638 | ₩5,180 | ₩5,260 | -5.97% | 7.1만 |
|---|
| 2026.02.02 | ₩5,407 | ₩5,741 | ₩5,340 | ₩5,581 | +3.21% | 2.4만 |
|---|
| 2026.01.30 | ₩5,741 | ₩5,741 | ₩5,287 | ₩5,501 | -4.19% | 5.5만 |
|---|
| 2026.01.29 | ₩6,141 | ₩6,199 | ₩5,661 | ₩5,808 | -5.43% | 3.5만 |
|---|
| 2026.01.28 | ₩6,609 | ₩6,609 | ₩5,948 | ₩6,101 | -7.68% | 6.9만 |
|---|
| 2026.01.27 | ₩6,702 | ₩6,702 | ₩6,408 | ₩6,582 | -1.79% | 1.4만 |
|---|
| 2026.01.26 | ₩6,435 | ₩6,675 | ₩6,175 | ₩6,622 | +2.90% | 2.7만 |
|---|
| 2026.01.23 | ₩6,288 | ₩6,675 | ₩6,288 | ₩6,488 | +3.18% | 5.4만 |
|---|
| 2026.01.22 | ₩6,168 | ₩6,382 | ₩6,008 | ₩6,315 | +2.38% | 3.3만 |
|---|
| 2026.01.21 | ₩6,342 | ₩6,515 | ₩5,861 | ₩6,195 | -2.32% | 3.7만 |
|---|
| 2026.01.20 | ₩6,088 | ₩6,542 | ₩6,035 | ₩6,168 | +1.32% | 4.9만 |
|---|
| 2026.01.16 | ₩6,475 | ₩6,475 | ₩6,075 | ₩6,088 | -5.98% | 2.9만 |
|---|
| 2026.01.15 | ₩6,408 | ₩6,529 | ₩6,075 | ₩6,435 | +0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩6,515 | ₩7,356 | ₩6,275 | ₩6,328 | -2.87% | 14.4만 |
|---|
| 2026.01.13 | ₩5,926 | ₩6,675 | ₩5,661 | ₩6,515 | +9.93% | 5.3만 |
|---|
| 2026.01.12 | ₩6,115 | ₩6,115 | ₩5,527 | ₩5,647 | -7.64% | 3.2만 |
|---|
| 2026.01.09 | ₩6,075 | ₩6,475 | ₩6,075 | ₩6,168 | +1.54% | 1.5만 |
|---|
| 2026.01.08 | ₩6,141 | ₩6,395 | ₩5,968 | ₩6,208 | +1.09% | 1.5만 |
|---|
| 2026.01.07 | ₩5,941 | ₩6,221 | ₩5,781 | ₩6,101 | +2.70% | 2.4만 |
|---|
| 2026.01.06 | ₩6,408 | ₩6,662 | ₩5,981 | ₩5,995 | -6.46% | 4.3만 |
|---|
| 2026.01.05 | ₩6,368 | ₩6,969 | ₩5,968 | ₩6,315 | -0.84% | 14.4만 |
|---|
| 2026.01.02 | ₩5,594 | ₩6,395 | ₩5,207 | ₩6,262 | +11.93% | 15.5만 |
|---|
| 2025.12.31 | ₩4,953 | ₩5,874 | ₩4,910 | ₩5,260 | +6.20% | 14.8만 |
|---|
| 2025.12.30 | ₩4,259 | ₩5,247 | ₩4,132 | ₩4,953 | +16.30% | 11만 |
|---|
| 2025.12.29 | ₩3,738 | ₩4,230 | ₩3,738 | ₩4,192 | +12.14% | 10.5만 |
|---|
| 2025.12.26 | ₩4,032 | ₩4,032 | ₩3,605 | ₩3,658 | -9.27% | 5만 |
|---|
| 2025.12.24 | ₩4,045 | ₩4,099 | ₩3,845 | ₩3,965 | -1.98% | 3만 |
|---|
| 2025.12.23 | ₩4,005 | ₩4,099 | ₩3,979 | ₩4,005 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,005 | ₩4,165 | ₩3,992 | ₩4,032 | +0.67% | 3.8만 |
|---|
| 2025.12.19 | ₩4,005 | ₩4,153 | ₩3,898 | ₩4,005 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩3,992 | ₩4,319 | ₩3,965 | ₩4,005 | +0.33% | 11.9만 |
|---|
| 2025.12.17 | ₩4,206 | ₩4,206 | ₩3,952 | ₩3,952 | -6.03% | 7.6만 |
|---|
| 2025.12.16 | ₩4,139 | ₩4,339 | ₩4,139 | ₩4,165 | +0.65% | 4.7만 |
|---|
| 2025.12.15 | ₩4,539 | ₩4,539 | ₩4,085 | ₩4,112 | -9.41% | 6만 |
|---|
| 2025.12.12 | ₩4,406 | ₩4,746 | ₩4,152 | ₩4,553 | +3.33% | 7.5만 |
|---|
| 2025.12.11 | ₩4,112 | ₩4,553 | ₩3,952 | ₩4,286 | +4.22% | 6.7만 |
|---|
| 2025.12.10 | ₩4,513 | ₩4,594 | ₩3,925 | ₩4,072 | -9.76% | 8.1만 |
|---|
| 2025.12.09 | ₩4,526 | ₩4,593 | ₩4,312 | ₩4,486 | -0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩5,834 | ₩5,834 | ₩4,366 | ₩4,499 | -22.88% | 12.1만 |
|---|
| 2025.12.05 | ₩5,647 | ₩5,874 | ₩5,621 | ₩5,754 | +1.89% | 5.9만 |
|---|
| 2025.12.04 | ₩5,140 | ₩5,808 | ₩5,127 | ₩5,674 | +10.39% | 7.8만 |
|---|
| 2025.12.03 | ₩4,806 | ₩5,619 | ₩4,793 | ₩5,420 | +12.78% | 10.3만 |
|---|
| 2025.12.02 | ₩4,633 | ₩4,833 | ₩4,606 | ₩4,713 | +1.73% | 2.1만 |
|---|
| 2025.12.01 | ₩4,673 | ₩4,913 | ₩4,598 | ₩4,673 | 0.00% | 2.9만 |
|---|
| 2025.11.28 | ₩4,659 | ₩4,699 | ₩4,553 | ₩4,699 | +0.86% | 2만 |
|---|
| 2025.11.26 | ₩4,606 | ₩4,659 | ₩4,461 | ₩4,539 | -1.45% | 8.5만 |
|---|
| 2025.11.25 | ₩4,740 | ₩4,740 | ₩4,299 | ₩4,406 | -7.04% | 8.3만 |
|---|
| 2025.11.24 | ₩4,326 | ₩4,753 | ₩4,072 | ₩4,673 | +8.02% | 5.4만 |
|---|
| 2025.11.21 | ₩3,618 | ₩4,486 | ₩3,471 | ₩4,366 | +20.66% | 14.7만 |
|---|
| 2025.11.20 | ₩3,792 | ₩3,885 | ₩3,431 | ₩3,618 | -4.58% | 13.6만 |
|---|
| 2025.11.19 | ₩4,005 | ₩4,125 | ₩3,538 | ₩3,778 | -5.67% | 23.7만 |
|---|
| 2025.11.18 | ₩4,673 | ₩4,686 | ₩3,752 | ₩3,965 | -15.14% | 36만 |
|---|
| 2025.11.17 | ₩5,314 | ₩5,314 | ₩4,539 | ₩4,673 | -12.06% | 9.5만 |
|---|
| 2025.11.14 | ₩5,287 | ₩5,741 | ₩5,149 | ₩5,340 | +1.01% | 6.4만 |
|---|
| 2025.11.13 | ₩5,674 | ₩5,768 | ₩5,180 | ₩5,460 | -3.76% | 3.5만 |
|---|
| 2025.11.12 | ₩5,340 | ₩5,874 | ₩5,247 | ₩5,874 | +10.00% | 8.5만 |
|---|
| 2025.11.11 | ₩5,474 | ₩5,607 | ₩4,873 | ₩5,180 | -5.37% | 13.5만 |
|---|
| 2025.11.10 | ₩5,287 | ₩5,690 | ₩5,234 | ₩5,514 | +4.29% | 7만 |
|---|
| 2025.11.07 | ₩5,380 | ₩5,634 | ₩5,234 | ₩5,367 | -0.25% | 4만 |
|---|
| 2025.11.06 | ₩5,968 | ₩5,981 | ₩5,113 | ₩5,674 | -4.92% | 7.2만 |
|---|
| 2025.11.05 | ₩5,781 | ₩5,874 | ₩5,607 | ₩5,768 | -0.23% | 4.9만 |
|---|
| 2025.11.04 | ₩5,808 | ₩5,874 | ₩5,356 | ₩5,774 | -0.57% | 8.7만 |
|---|
| 2025.11.03 | ₩6,382 | ₩6,467 | ₩5,874 | ₩5,901 | -7.53% | 12.9만 |
|---|
| 2025.10.31 | ₩6,782 | ₩6,941 | ₩6,382 | ₩6,475 | -4.53% | 8.4만 |
|---|
| 2025.10.30 | ₩7,143 | ₩7,203 | ₩6,715 | ₩6,996 | -2.06% | 6.2만 |
|---|
| 2025.10.29 | ₩7,023 | ₩7,196 | ₩6,866 | ₩7,009 | -0.19% | 8.1만 |
|---|
| 2025.10.28 | ₩6,662 | ₩7,450 | ₩6,611 | ₩7,009 | +5.21% | 16.5만 |
|---|
| 2025.10.27 | ₩6,916 | ₩6,976 | ₩6,435 | ₩6,635 | -4.05% | 7만 |
|---|
| 2025.10.24 | ₩6,876 | ₩7,156 | ₩6,021 | ₩6,782 | -1.36% | 29.1만 |
|---|
| 2025.10.23 | ₩5,848 | ₩6,609 | ₩5,434 | ₩6,609 | +13.01% | 19.3만 |
|---|
| 2025.10.22 | ₩6,275 | ₩6,275 | ₩5,487 | ₩5,581 | -11.06% | 22.9만 |
|---|
| 2025.10.21 | ₩6,809 | ₩6,809 | ₩6,211 | ₩6,328 | -7.06% | 13.9만 |
|---|
| 2025.10.20 | ₩6,689 | ₩6,929 | ₩6,422 | ₩6,595 | -1.40% | 12.5만 |
|---|
| 2025.10.17 | ₩7,236 | ₩7,436 | ₩6,649 | ₩6,756 | -6.64% | 19.6만 |
|---|
| 2025.10.16 | ₩6,715 | ₩7,984 | ₩6,609 | ₩7,530 | +12.13% | 42.6만 |
|---|
| 2025.10.15 | ₩7,944 | ₩7,944 | ₩6,422 | ₩6,809 | -14.29% | 34.6만 |
|---|
| 2025.10.14 | ₩8,277 | ₩8,478 | ₩7,343 | ₩7,970 | -3.71% | 47.6만 |
|---|
| 2025.10.13 | ₩9,599 | ₩9,599 | ₩8,104 | ₩8,691 | -9.46% | 46.3만 |
|---|
| 2025.10.10 | ₩11,014 | ₩11,749 | ₩9,679 | ₩9,946 | -9.70% | 139.7만 |
|---|