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 | ₩15,183 | ₩16,067 | ₩15,129 | ₩16,067 | +5.82% | 11만 |
| 2026.10.08 | ₩15,986 | ₩16,067 | ₩15,049 | ₩15,250 | -4.61% | 11만 |
| 2026.10.07 | ₩15,504 | ₩17,472 | ₩15,143 | ₩16,200 | +4.49% | 17.6만 |
| 2026.10.06 | ₩16,535 | ₩16,629 | ₩15,491 | ₩15,585 | -5.75% | 7.5만 |
| 2026.10.05 | ₩17,646 | ₩17,646 | ₩16,067 | ₩16,549 | -6.22% | 11.1만 |
| 2026.10.02 | ₩17,874 | ₩18,048 | ₩16,294 | ₩17,847 | -0.15% | 13.6만 |
| 2026.10.01 | ₩19,079 | ₩19,079 | ₩17,426 | ₩17,820 | -6.60% | 12.2만 |
| 2026.09.30 | ₩17,954 | ₩19,588 | ₩17,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,266 |
| +7.31% |
| 8.9만 |
| 2026.09.29 | ₩17,459 | ₩18,597 | ₩17,205 | ₩17,954 | +2.84% | 8만 |
|---|
| 2026.09.28 | ₩16,455 | ₩17,573 | ₩16,448 | ₩17,459 | +6.10% | 7.7만 |
|---|
| 2026.09.25 | ₩17,727 | ₩18,316 | ₩16,468 | ₩16,723 | -5.66% | 9만 |
|---|
| 2026.09.24 | ₩18,075 | ₩18,584 | ₩16,154 | ₩17,754 | -1.78% | 24.5만 |
|---|
| 2026.09.23 | ₩20,485 | ₩20,953 | ₩18,075 | ₩18,088 | -11.70% | 10.2만 |
|---|
| 2026.09.22 | ₩20,498 | ₩20,666 | ₩19,454 | ₩20,471 | -0.13% | 12.3만 |
|---|
| 2026.09.21 | ₩20,150 | ₩20,826 | ₩18,195 | ₩20,538 | +1.93% | 17.3만 |
|---|
| 2026.09.18 | ₩18,477 | ₩22,025 | ₩18,477 | ₩20,003 | +8.26% | 93만 |
|---|
| 2026.09.17 | ₩18,276 | ₩19,414 | ₩18,276 | ₩18,503 | +1.25% | 20만 |
|---|
| 2026.09.16 | ₩18,021 | ₩19,025 | ₩17,941 | ₩18,369 | +1.93% | 15만 |
|---|
| 2026.09.15 | ₩17,901 | ₩18,543 | ₩17,693 | ₩18,021 | +0.67% | 8.5만 |
|---|
| 2026.09.14 | ₩16,642 | ₩18,503 | ₩16,214 | ₩18,008 | +8.21% | 13.2만 |
|---|
| 2026.09.11 | ₩17,807 | ₩19,079 | ₩16,910 | ₩16,990 | -4.59% | 13.6만 |
|---|
| 2026.09.10 | ₩17,861 | ₩19,133 | ₩17,446 | ₩17,914 | +0.30% | 12.5만 |
|---|
| 2026.09.09 | ₩16,883 | ₩19,266 | ₩16,843 | ₩18,410 | +9.04% | 27.8만 |
|---|
| 2026.09.08 | ₩13,375 | ₩16,976 | ₩13,148 | ₩16,950 | +26.73% | 32.1만 |
|---|
| 2026.09.04 | ₩13,355 | ₩14,058 | ₩12,987 | ₩13,121 | -1.75% | 7.1만 |
|---|
| 2026.09.03 | ₩12,947 | ₩14,058 | ₩12,947 | ₩13,483 | +4.14% | 8.3만 |
|---|
| 2026.09.02 | ₩12,987 | ₩13,724 | ₩12,050 | ₩12,947 | -0.31% | 10.6만 |
|---|
| 2026.09.01 | ₩12,853 | ₩13,770 | ₩12,425 | ₩13,148 | +2.29% | 4.3만 |
|---|
| 2026.08.31 | ₩13,161 | ₩13,724 | ₩12,719 | ₩12,853 | -2.34% | 3.2만 |
|---|
| 2026.08.28 | ₩13,523 | ₩13,757 | ₩12,679 | ₩13,175 | -2.57% | 6.3만 |
|---|
| 2026.08.27 | ₩12,773 | ₩13,724 | ₩12,733 | ₩13,536 | +5.97% | 4.8만 |
|---|
| 2026.08.26 | ₩13,436 | ₩13,436 | ₩12,652 | ₩12,893 | -4.04% | 6.9만 |
|---|
| 2026.08.25 | ₩13,094 | ₩13,436 | ₩12,826 | ₩13,027 | -0.51% | 3.1만 |
|---|
| 2026.08.24 | ₩12,572 | ₩13,215 | ₩12,103 | ₩12,960 | +3.09% | 7만 |
|---|
| 2026.08.21 | ₩12,900 | ₩13,288 | ₩12,519 | ₩12,666 | -1.82% | 2.2만 |
|---|
| 2026.08.20 | ₩13,315 | ₩13,429 | ₩12,746 | ₩12,773 | -4.07% | 3.2만 |
|---|
| 2026.08.19 | ₩13,047 | ₩13,630 | ₩13,001 | ₩13,148 | +0.77% | 2.7만 |
|---|
| 2026.08.18 | ₩13,054 | ₩13,529 | ₩13,047 | ₩13,375 | +2.46% | 2만 |
|---|
| 2026.08.17 | ₩13,161 | ₩13,563 | ₩12,826 | ₩13,268 | +0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩13,175 | ₩14,058 | ₩12,706 | ₩12,813 | -2.74% | 9.8만 |
|---|
| 2026.08.13 | ₩13,817 | ₩14,380 | ₩13,121 | ₩13,201 | -4.46% | 6.5만 |
|---|
| 2026.08.12 | ₩13,790 | ₩14,665 | ₩13,724 | ₩14,112 | +2.33% | 6.9만 |
|---|
| 2026.08.11 | ₩13,054 | ₩14,152 | ₩12,893 | ₩13,683 | +4.82% | 6.6만 |
|---|
| 2026.08.10 | ₩14,058 | ₩14,058 | ₩12,813 | ₩12,853 | -8.57% | 2만 |
|---|
| 2026.08.07 | ₩13,094 | ₩14,179 | ₩12,826 | ₩13,938 | +6.44% | 8.9만 |
|---|
| 2026.08.06 | ₩12,237 | ₩13,242 | ₩11,536 | ₩12,867 | +5.14% | 10.1만 |
|---|
| 2026.08.05 | ₩12,746 | ₩13,375 | ₩12,010 | ₩12,626 | -0.95% | 3.3만 |
|---|
| 2026.08.04 | ₩11,849 | ₩13,154 | ₩11,488 | ₩12,746 | +7.57% | 4.5만 |
|---|
| 2026.08.03 | ₩11,394 | ₩11,836 | ₩11,287 | ₩11,836 | +3.88% | 1.2만 |
|---|
| 2026.07.31 | ₩11,193 | ₩11,508 | ₩10,805 | ₩11,193 | 0.00% | 4.7만 |
|---|
| 2026.07.30 | ₩10,015 | ₩11,180 | ₩9,908 | ₩11,046 | +10.29% | 8.7만 |
|---|
| 2026.07.29 | ₩10,242 | ₩10,396 | ₩9,593 | ₩9,948 | -2.88% | 7.3만 |
|---|
| 2026.07.28 | ₩10,457 | ₩10,952 | ₩10,242 | ₩10,309 | -1.41% | 4.6만 |
|---|
| 2026.07.27 | ₩11,501 | ₩11,557 | ₩10,329 | ₩10,416 | -9.43% | 7.5만 |
|---|
| 2026.07.24 | ₩12,934 | ₩13,134 | ₩11,380 | ₩11,434 | -11.59% | 10만 |
|---|
| 2026.07.23 | ₩12,907 | ₩13,255 | ₩12,679 | ₩12,693 | -1.66% | 6.7만 |
|---|
| 2026.07.22 | ₩13,536 | ₩13,724 | ₩12,853 | ₩12,880 | -4.85% | 5.1만 |
|---|
| 2026.07.21 | ₩13,416 | ₩14,031 | ₩12,706 | ₩13,630 | +1.60% | 17.2만 |
|---|
| 2026.07.20 | ₩12,505 | ₩13,657 | ₩12,505 | ₩13,456 | +7.60% | 19.6만 |
|---|
| 2026.07.17 | ₩11,889 | ₩12,652 | ₩11,394 | ₩12,211 | +2.70% | 10.5만 |
|---|
| 2026.07.16 | ₩12,766 | ₩13,133 | ₩11,929 | ₩12,090 | -5.30% | 8.9만 |
|---|
| 2026.07.15 | ₩13,041 | ₩13,630 | ₩12,391 | ₩12,826 | -1.64% | 9.8만 |
|---|
| 2026.07.14 | ₩12,974 | ₩13,509 | ₩12,398 | ₩12,907 | -0.52% | 7만 |
|---|
| 2026.07.13 | ₩12,679 | ₩13,456 | ₩12,485 | ₩12,679 | 0.00% | 20.8만 |
|---|
| 2026.07.10 | ₩11,809 | ₩13,389 | ₩11,796 | ₩12,639 | +7.03% | 16.4만 |
|---|
| 2026.07.09 | ₩11,909 | ₩12,304 | ₩10,463 | ₩11,796 | -0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩12,626 | ₩15,652 | ₩12,057 | ₩12,304 | -2.55% | 36.1만 |
|---|
| 2026.07.07 | ₩10,631 | ₩13,081 | ₩10,343 | ₩13,001 | +22.29% | 45만 |
|---|
| 2026.07.06 | ₩9,613 | ₩10,992 | ₩9,506 | ₩10,296 | +7.10% | 10.1만 |
|---|
| 2026.07.02 | ₩9,292 | ₩9,801 | ₩9,145 | ₩9,533 | +2.59% | 2.1만 |
|---|
| 2026.07.01 | ₩9,734 | ₩9,854 | ₩8,970 | ₩9,171 | -5.78% | 5.1만 |
|---|
| 2026.06.30 | ₩9,292 | ₩9,894 | ₩9,064 | ₩9,774 | +5.19% | 5.9만 |
|---|
| 2026.06.29 | ₩9,292 | ₩9,305 | ₩8,720 | ₩9,252 | -0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩9,131 | ₩9,345 | ₩8,248 | ₩9,278 | +1.61% | 11.3만 |
|---|
| 2026.06.25 | ₩7,940 | ₩9,345 | ₩7,819 | ₩9,131 | +15.01% | 4.8만 |
|---|
| 2026.06.24 | ₩7,792 | ₩8,234 | ₩7,436 | ₩8,154 | +4.64% | 2.8만 |
|---|
| 2026.06.23 | ₩7,645 | ₩8,020 | ₩7,444 | ₩8,020 | +4.90% | 1만 |
|---|
| 2026.06.22 | ₩7,699 | ₩7,940 | ₩7,658 | ₩7,725 | +0.35% | 1.9만 |
|---|
| 2026.06.18 | ₩8,100 | ₩8,529 | ₩7,753 | ₩7,859 | -2.98% | 3.6만 |
|---|
| 2026.06.17 | ₩8,646 | ₩8,810 | ₩8,047 | ₩8,073 | -6.63% | 4.5만 |
|---|
| 2026.06.16 | ₩8,729 | ₩8,783 | ₩7,940 | ₩8,248 | -5.52% | 3.2만 |
|---|
| 2026.06.15 | ₩8,274 | ₩8,837 | ₩8,000 | ₩8,596 | +3.88% | 7만 |
|---|
| 2026.06.12 | ₩7,832 | ₩8,288 | ₩7,498 | ₩8,094 | +3.33% | 5.6만 |
|---|
| 2026.06.11 | ₩7,538 | ₩8,007 | ₩7,196 | ₩7,846 | +4.09% | 3만 |
|---|
| 2026.06.10 | ₩6,775 | ₩7,993 | ₩6,775 | ₩7,404 | +9.29% | 6.1만 |
|---|
| 2026.06.09 | ₩6,976 | ₩6,976 | ₩6,463 | ₩6,768 | -2.98% | 4.4만 |
|---|
| 2026.06.08 | ₩7,190 | ₩7,364 | ₩6,882 | ₩7,136 | -0.74% | 2.2만 |
|---|
| 2026.06.05 | ₩7,699 | ₩7,851 | ₩6,828 | ₩7,069 | -8.17% | 5.1만 |
|---|
| 2026.06.04 | ₩8,007 | ₩8,073 | ₩7,525 | ₩7,692 | -3.93% | 4.8만 |
|---|
| 2026.06.03 | ₩8,435 | ₩8,435 | ₩7,377 | ₩8,060 | -4.44% | 9.2만 |
|---|
| 2026.06.02 | ₩8,488 | ₩8,716 | ₩8,060 | ₩8,596 | +1.26% | 7.5만 |
|---|
| 2026.06.01 | ₩7,605 | ₩9,037 | ₩7,364 | ₩8,475 | +11.44% | 26.9만 |
|---|
| 2026.05.29 | ₩7,109 | ₩7,310 | ₩6,119 | ₩6,962 | -2.07% | 14.5만 |
|---|
| 2026.05.28 | ₩7,324 | ₩7,324 | ₩6,788 | ₩7,109 | -2.93% | 2만 |
|---|
| 2026.05.27 | ₩7,203 | ₩7,337 | ₩6,681 | ₩7,083 | -1.67% | 1.3만 |
|---|
| 2026.05.26 | ₩6,922 | ₩7,270 | ₩6,708 | ₩7,176 | +3.68% | 5.9만 |
|---|
| 2026.05.22 | ₩6,547 | ₩7,029 | ₩6,502 | ₩6,868 | +4.91% | 3.3만 |
|---|
| 2026.05.21 | ₩6,386 | ₩6,781 | ₩6,239 | ₩6,654 | +4.19% | 11.3만 |
|---|
| 2026.05.20 | ₩6,199 | ₩6,444 | ₩6,025 | ₩6,373 | +2.81% | 3.4만 |
|---|
| 2026.05.19 | ₩6,534 | ₩6,574 | ₩6,025 | ₩6,092 | -6.76% | 5.9만 |
|---|
| 2026.05.18 | ₩5,570 | ₩6,668 | ₩5,483 | ₩6,561 | +17.79% | 13.4만 |
|---|
| 2026.05.15 | ₩5,215 | ₩5,449 | ₩5,068 | ₩5,422 | +3.98% | 2.9만 |
|---|
| 2026.05.14 | ₩5,396 | ₩5,489 | ₩5,048 | ₩5,382 | -0.25% | 2만 |
|---|
| 2026.05.13 | ₩5,148 | ₩5,449 | ₩4,967 | ₩5,369 | +4.29% | 4만 |
|---|
| 2026.05.12 | ₩5,101 | ₩5,382 | ₩5,034 | ₩5,329 | +4.46% | 3.2만 |
|---|
| 2026.05.11 | ₩4,954 | ₩5,202 | ₩4,954 | ₩5,195 | +4.86% | 9.7천 |
|---|
| 2026.05.08 | ₩4,900 | ₩5,074 | ₩4,900 | ₩5,074 | +3.55% | 3만 |
|---|
| 2026.05.07 | ₩5,034 | ₩5,222 | ₩4,927 | ₩5,081 | +0.93% | 1.5만 |
|---|
| 2026.05.06 | ₩4,927 | ₩5,141 | ₩4,927 | ₩5,081 | +3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩4,900 | ₩5,192 | ₩4,900 | ₩4,954 | +1.09% | 1만 |
|---|
| 2026.05.04 | ₩5,088 | ₩5,222 | ₩4,967 | ₩4,967 | -2.37% | 3.5만 |
|---|
| 2026.05.01 | ₩4,887 | ₩5,088 | ₩4,887 | ₩5,088 | +4.11% | 1.9만 |
|---|
| 2026.04.30 | ₩4,552 | ₩5,021 | ₩4,552 | ₩4,940 | +8.53% | 1.6만 |
|---|
| 2026.04.29 | ₩4,753 | ₩4,847 | ₩4,633 | ₩4,760 | +0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩4,914 | ₩4,940 | ₩4,820 | ₩4,820 | -1.91% | 1.4만 |
|---|
| 2026.04.27 | ₩4,686 | ₩4,954 | ₩4,686 | ₩4,954 | +5.71% | 1.3만 |
|---|
| 2026.04.24 | ₩4,485 | ₩4,746 | ₩4,472 | ₩4,746 | +5.82% | 1.6만 |
|---|
| 2026.04.23 | ₩4,525 | ₩4,525 | ₩4,485 | ₩4,485 | -0.89% | 7.8천 |
|---|
| 2026.04.22 | ₩4,418 | ₩4,606 | ₩4,418 | ₩4,566 | +3.33% | 6.8천 |
|---|
| 2026.04.21 | ₩4,552 | ₩4,599 | ₩4,284 | ₩4,485 | -1.47% | 2.6만 |
|---|
| 2026.04.20 | ₩4,579 | ₩4,671 | ₩4,418 | ₩4,525 | -1.17% | 1.7만 |
|---|
| 2026.04.17 | ₩4,512 | ₩4,766 | ₩4,258 | ₩4,633 | +2.67% | 6.3만 |
|---|
| 2026.04.16 | ₩4,673 | ₩4,732 | ₩4,485 | ₩4,579 | -2.01% | 3.2만 |
|---|
| 2026.04.15 | ₩4,512 | ₩4,612 | ₩4,217 | ₩4,592 | +1.78% | 4.2만 |
|---|
| 2026.04.14 | ₩4,832 | ₩4,832 | ₩4,204 | ₩4,525 | -6.35% | 2.6만 |
|---|
| 2026.04.13 | ₩4,539 | ₩4,539 | ₩4,325 | ₩4,438 | -2.21% | 3.3만 |
|---|
| 2026.04.10 | ₩4,766 | ₩4,793 | ₩4,137 | ₩4,485 | -5.90% | 6.6만 |
|---|
| 2026.04.09 | ₩4,686 | ₩4,699 | ₩4,566 | ₩4,699 | +0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩4,666 | ₩4,740 | ₩4,271 | ₩4,686 | +0.43% | 1.7만 |
|---|
| 2026.04.07 | ₩4,418 | ₩4,552 | ₩4,164 | ₩4,499 | +1.82% | 3.1만 |
|---|
| 2026.04.06 | ₩4,786 | ₩4,786 | ₩4,432 | ₩4,458 | -6.85% | 4.4만 |
|---|
| 2026.04.02 | ₩4,274 | ₩4,485 | ₩4,030 | ₩4,485 | +4.95% | 3.9만 |
|---|
| 2026.04.01 | ₩4,157 | ₩4,418 | ₩4,043 | ₩4,171 | +0.32% | 4.1만 |
|---|
| 2026.03.31 | ₩4,338 | ₩4,485 | ₩4,164 | ₩4,284 | -1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩4,458 | ₩4,525 | ₩4,284 | ₩4,311 | -3.30% | 3.4만 |
|---|
| 2026.03.27 | ₩4,566 | ₩4,793 | ₩4,512 | ₩4,633 | +1.47% | 3.9만 |
|---|
| 2026.03.26 | ₩4,512 | ₩4,860 | ₩4,512 | ₩4,552 | +0.89% | 4.1만 |
|---|
| 2026.03.25 | ₩4,659 | ₩4,659 | ₩4,566 | ₩4,566 | -2.01% | 4.1천 |
|---|
| 2026.03.24 | ₩4,592 | ₩4,619 | ₩4,284 | ₩4,472 | -2.62% | 2만 |
|---|
| 2026.03.23 | ₩4,592 | ₩4,606 | ₩4,539 | ₩4,579 | -0.29% | 3.6천 |
|---|
| 2026.03.20 | ₩4,485 | ₩4,606 | ₩4,405 | ₩4,606 | +2.69% | 1.4만 |
|---|
| 2026.03.19 | ₩4,338 | ₩4,592 | ₩4,338 | ₩4,592 | +5.86% | 2.9만 |
|---|
| 2026.03.18 | ₩4,847 | ₩4,900 | ₩4,659 | ₩4,659 | -3.87% | 1.5만 |
|---|
| 2026.03.17 | ₩4,874 | ₩4,967 | ₩4,847 | ₩4,847 | -0.55% | 2.3만 |
|---|
| 2026.03.16 | ₩4,920 | ₩4,967 | ₩4,876 | ₩4,887 | -0.68% | 9천 |
|---|
| 2026.03.13 | ₩4,967 | ₩4,967 | ₩4,820 | ₩4,833 | -2.70% | 9.8천 |
|---|
| 2026.03.12 | ₩4,847 | ₩5,128 | ₩4,766 | ₩4,987 | +2.90% | 2.8만 |
|---|
| 2026.03.11 | ₩4,766 | ₩4,940 | ₩4,766 | ₩4,800 | +0.70% | 6.2천 |
|---|
| 2026.03.10 | ₩4,566 | ₩4,781 | ₩4,566 | ₩4,686 | +2.64% | 4.6천 |
|---|
| 2026.03.09 | ₩4,599 | ₩4,659 | ₩4,458 | ₩4,646 | +1.02% | 2.5만 |
|---|
| 2026.03.06 | ₩4,485 | ₩4,813 | ₩4,458 | ₩4,686 | +4.48% | 3.2만 |
|---|
| 2026.03.05 | ₩4,619 | ₩4,619 | ₩4,485 | ₩4,525 | -2.03% | 6.1천 |
|---|
| 2026.03.04 | ₩4,766 | ₩4,766 | ₩4,552 | ₩4,572 | -4.07% | 2.4만 |
|---|
| 2026.03.03 | ₩4,726 | ₩5,115 | ₩4,552 | ₩4,592 | -2.83% | 3.6만 |
|---|
| 2026.03.02 | ₩4,820 | ₩5,141 | ₩4,687 | ₩4,900 | +1.67% | 2.6만 |
|---|
| 2026.02.27 | ₩5,034 | ₩5,034 | ₩4,717 | ₩4,820 | -4.26% | 9.3천 |
|---|
| 2026.02.26 | ₩5,088 | ₩5,369 | ₩4,726 | ₩5,141 | +1.05% | 6.8만 |
|---|
| 2026.02.25 | ₩4,566 | ₩4,699 | ₩4,552 | ₩4,659 | +2.05% | 1.9만 |
|---|
| 2026.02.24 | ₩4,606 | ₩4,659 | ₩4,485 | ₩4,485 | -2.62% | 8.4천 |
|---|
| 2026.02.23 | ₩4,673 | ₩4,673 | ₩4,458 | ₩4,606 | -1.43% | 2.5천 |
|---|
| 2026.02.20 | ₩4,606 | ₩4,686 | ₩4,592 | ₩4,673 | +1.45% | 3.7천 |
|---|
| 2026.02.19 | ₩4,325 | ₩4,592 | ₩4,325 | ₩4,552 | +5.26% | 9천 |
|---|
| 2026.02.18 | ₩4,572 | ₩4,572 | ₩4,284 | ₩4,284 | -6.30% | 7.8천 |
|---|
| 2026.02.17 | ₩4,726 | ₩4,860 | ₩4,284 | ₩4,284 | -9.35% | 2.9만 |
|---|
| 2026.02.13 | ₩4,807 | ₩4,847 | ₩4,699 | ₩4,699 | -2.23% | 9.8천 |
|---|
| 2026.02.12 | ₩4,860 | ₩4,963 | ₩4,753 | ₩4,800 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩5,006 | ₩5,081 | ₩4,820 | ₩4,833 | -3.45% | 2.6만 |
|---|
| 2026.02.10 | ₩5,041 | ₩5,054 | ₩4,981 | ₩4,981 | -1.20% | 6.7천 |
|---|
| 2026.02.09 | ₩5,342 | ₩5,342 | ₩5,021 | ₩5,115 | -4.26% | 1.4만 |
|---|
| 2026.02.06 | ₩4,940 | ₩5,248 | ₩4,894 | ₩5,155 | +4.34% | 1.3만 |
|---|
| 2026.02.05 | ₩5,034 | ₩5,034 | ₩4,847 | ₩4,954 | -1.60% | 1.4만 |
|---|
| 2026.02.04 | ₩5,275 | ₩5,302 | ₩4,753 | ₩5,021 | -4.82% | 4.3만 |
|---|
| 2026.02.03 | ₩5,610 | ₩5,654 | ₩5,195 | ₩5,275 | -5.97% | 7.1만 |
|---|
| 2026.02.02 | ₩5,422 | ₩5,757 | ₩5,356 | ₩5,597 | +3.21% | 2.4만 |
|---|
| 2026.01.30 | ₩5,757 | ₩5,757 | ₩5,302 | ₩5,516 | -4.19% | 5.5만 |
|---|
| 2026.01.29 | ₩6,159 | ₩6,216 | ₩5,677 | ₩5,824 | -5.43% | 3.5만 |
|---|
| 2026.01.28 | ₩6,627 | ₩6,627 | ₩5,965 | ₩6,119 | -7.68% | 6.9만 |
|---|
| 2026.01.27 | ₩6,721 | ₩6,721 | ₩6,427 | ₩6,601 | -1.79% | 1.4만 |
|---|
| 2026.01.26 | ₩6,453 | ₩6,694 | ₩6,192 | ₩6,641 | +2.90% | 2.7만 |
|---|
| 2026.01.23 | ₩6,306 | ₩6,694 | ₩6,306 | ₩6,507 | +3.18% | 5.4만 |
|---|
| 2026.01.22 | ₩6,186 | ₩6,400 | ₩6,025 | ₩6,333 | +2.38% | 3.3만 |
|---|
| 2026.01.21 | ₩6,360 | ₩6,534 | ₩5,878 | ₩6,212 | -2.32% | 3.7만 |
|---|
| 2026.01.20 | ₩6,105 | ₩6,561 | ₩6,052 | ₩6,186 | +1.32% | 4.9만 |
|---|
| 2026.01.16 | ₩6,494 | ₩6,494 | ₩6,092 | ₩6,105 | -5.98% | 2.9만 |
|---|
| 2026.01.15 | ₩6,427 | ₩6,547 | ₩6,092 | ₩6,453 | +0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩6,534 | ₩7,377 | ₩6,293 | ₩6,346 | -2.87% | 14.4만 |
|---|
| 2026.01.13 | ₩5,943 | ₩6,694 | ₩5,677 | ₩6,534 | +9.93% | 5.3만 |
|---|
| 2026.01.12 | ₩6,132 | ₩6,132 | ₩5,543 | ₩5,663 | -7.64% | 3.2만 |
|---|
| 2026.01.09 | ₩6,092 | ₩6,494 | ₩6,092 | ₩6,186 | +1.54% | 1.5만 |
|---|
| 2026.01.08 | ₩6,159 | ₩6,413 | ₩5,985 | ₩6,226 | +1.09% | 1.5만 |
|---|
| 2026.01.07 | ₩5,958 | ₩6,239 | ₩5,797 | ₩6,119 | +2.70% | 2.4만 |
|---|
| 2026.01.06 | ₩6,427 | ₩6,681 | ₩5,998 | ₩6,012 | -6.46% | 4.3만 |
|---|
| 2026.01.05 | ₩6,386 | ₩6,989 | ₩5,985 | ₩6,333 | -0.84% | 14.4만 |
|---|
| 2026.01.02 | ₩5,610 | ₩6,413 | ₩5,222 | ₩6,279 | +11.93% | 15.5만 |
|---|
| 2025.12.31 | ₩4,967 | ₩5,891 | ₩4,924 | ₩5,275 | +6.20% | 14.8만 |
|---|
| 2025.12.30 | ₩4,271 | ₩5,262 | ₩4,144 | ₩4,967 | +16.30% | 11만 |
|---|
| 2025.12.29 | ₩3,749 | ₩4,242 | ₩3,749 | ₩4,204 | +12.14% | 10.5만 |
|---|
| 2025.12.26 | ₩4,043 | ₩4,043 | ₩3,615 | ₩3,669 | -9.27% | 5만 |
|---|
| 2025.12.24 | ₩4,057 | ₩4,110 | ₩3,856 | ₩3,976 | -1.98% | 3만 |
|---|
| 2025.12.23 | ₩4,017 | ₩4,110 | ₩3,990 | ₩4,017 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,017 | ₩4,177 | ₩4,003 | ₩4,043 | +0.67% | 3.8만 |
|---|
| 2025.12.19 | ₩4,017 | ₩4,165 | ₩3,910 | ₩4,017 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩4,003 | ₩4,331 | ₩3,976 | ₩4,017 | +0.33% | 11.9만 |
|---|
| 2025.12.17 | ₩4,217 | ₩4,217 | ₩3,963 | ₩3,963 | -6.03% | 7.6만 |
|---|
| 2025.12.16 | ₩4,151 | ₩4,351 | ₩4,151 | ₩4,177 | +0.65% | 4.7만 |
|---|
| 2025.12.15 | ₩4,552 | ₩4,552 | ₩4,097 | ₩4,124 | -9.41% | 6만 |
|---|
| 2025.12.12 | ₩4,418 | ₩4,760 | ₩4,164 | ₩4,566 | +3.33% | 7.5만 |
|---|
| 2025.12.11 | ₩4,124 | ₩4,566 | ₩3,963 | ₩4,298 | +4.22% | 6.7만 |
|---|
| 2025.12.10 | ₩4,525 | ₩4,607 | ₩3,936 | ₩4,084 | -9.76% | 8.1만 |
|---|
| 2025.12.09 | ₩4,539 | ₩4,606 | ₩4,325 | ₩4,499 | -0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩5,851 | ₩5,851 | ₩4,378 | ₩4,512 | -22.88% | 12.1만 |
|---|
| 2025.12.05 | ₩5,663 | ₩5,891 | ₩5,637 | ₩5,771 | +1.89% | 5.9만 |
|---|
| 2025.12.04 | ₩5,155 | ₩5,824 | ₩5,141 | ₩5,690 | +10.39% | 7.8만 |
|---|
| 2025.12.03 | ₩4,820 | ₩5,635 | ₩4,807 | ₩5,436 | +12.78% | 10.3만 |
|---|
| 2025.12.02 | ₩4,646 | ₩4,847 | ₩4,619 | ₩4,726 | +1.73% | 2.1만 |
|---|
| 2025.12.01 | ₩4,686 | ₩4,927 | ₩4,611 | ₩4,686 | 0.00% | 2.9만 |
|---|
| 2025.11.28 | ₩4,673 | ₩4,713 | ₩4,566 | ₩4,713 | +0.86% | 2만 |
|---|
| 2025.11.26 | ₩4,619 | ₩4,673 | ₩4,473 | ₩4,552 | -1.45% | 8.5만 |
|---|
| 2025.11.25 | ₩4,753 | ₩4,753 | ₩4,311 | ₩4,418 | -7.04% | 8.3만 |
|---|
| 2025.11.24 | ₩4,338 | ₩4,766 | ₩4,084 | ₩4,686 | +8.02% | 5.4만 |
|---|
| 2025.11.21 | ₩3,628 | ₩4,499 | ₩3,481 | ₩4,378 | +20.66% | 14.7만 |
|---|
| 2025.11.20 | ₩3,802 | ₩3,896 | ₩3,441 | ₩3,628 | -4.58% | 13.6만 |
|---|
| 2025.11.19 | ₩4,017 | ₩4,137 | ₩3,548 | ₩3,789 | -5.67% | 23.7만 |
|---|
| 2025.11.18 | ₩4,686 | ₩4,699 | ₩3,762 | ₩3,976 | -15.14% | 36만 |
|---|
| 2025.11.17 | ₩5,329 | ₩5,329 | ₩4,552 | ₩4,686 | -12.06% | 9.5만 |
|---|
| 2025.11.14 | ₩5,302 | ₩5,757 | ₩5,164 | ₩5,356 | +1.01% | 6.4만 |
|---|
| 2025.11.13 | ₩5,690 | ₩5,784 | ₩5,195 | ₩5,476 | -3.76% | 3.5만 |
|---|
| 2025.11.12 | ₩5,356 | ₩5,891 | ₩5,262 | ₩5,891 | +10.00% | 8.5만 |
|---|
| 2025.11.11 | ₩5,489 | ₩5,623 | ₩4,887 | ₩5,195 | -5.37% | 13.5만 |
|---|
| 2025.11.10 | ₩5,302 | ₩5,706 | ₩5,248 | ₩5,530 | +4.29% | 7만 |
|---|
| 2025.11.07 | ₩5,396 | ₩5,650 | ₩5,248 | ₩5,382 | -0.25% | 4만 |
|---|
| 2025.11.06 | ₩5,985 | ₩5,998 | ₩5,128 | ₩5,690 | -4.92% | 7.2만 |
|---|
| 2025.11.05 | ₩5,797 | ₩5,891 | ₩5,623 | ₩5,784 | -0.23% | 4.9만 |
|---|
| 2025.11.04 | ₩5,824 | ₩5,891 | ₩5,372 | ₩5,791 | -0.57% | 8.7만 |
|---|
| 2025.11.03 | ₩6,400 | ₩6,486 | ₩5,891 | ₩5,918 | -7.53% | 12.9만 |
|---|
| 2025.10.31 | ₩6,802 | ₩6,961 | ₩6,400 | ₩6,494 | -4.53% | 8.4만 |
|---|
| 2025.10.30 | ₩7,163 | ₩7,223 | ₩6,735 | ₩7,016 | -2.06% | 6.2만 |
|---|
| 2025.10.29 | ₩7,043 | ₩7,217 | ₩6,886 | ₩7,029 | -0.19% | 8.1만 |
|---|
| 2025.10.28 | ₩6,681 | ₩7,471 | ₩6,630 | ₩7,029 | +5.21% | 16.5만 |
|---|
| 2025.10.27 | ₩6,935 | ₩6,996 | ₩6,453 | ₩6,654 | -4.05% | 7만 |
|---|
| 2025.10.24 | ₩6,895 | ₩7,176 | ₩6,038 | ₩6,802 | -1.36% | 29.1만 |
|---|
| 2025.10.23 | ₩5,864 | ₩6,627 | ₩5,449 | ₩6,627 | +13.01% | 19.3만 |
|---|
| 2025.10.22 | ₩6,293 | ₩6,293 | ₩5,503 | ₩5,597 | -11.06% | 22.9만 |
|---|
| 2025.10.21 | ₩6,828 | ₩6,828 | ₩6,228 | ₩6,346 | -7.06% | 13.9만 |
|---|
| 2025.10.20 | ₩6,708 | ₩6,949 | ₩6,440 | ₩6,614 | -1.40% | 12.5만 |
|---|
| 2025.10.17 | ₩7,257 | ₩7,458 | ₩6,668 | ₩6,775 | -6.64% | 19.6만 |
|---|
| 2025.10.16 | ₩6,735 | ₩8,007 | ₩6,627 | ₩7,551 | +12.13% | 42.6만 |
|---|
| 2025.10.15 | ₩7,966 | ₩7,966 | ₩6,440 | ₩6,828 | -14.29% | 34.6만 |
|---|
| 2025.10.14 | ₩8,301 | ₩8,502 | ₩7,364 | ₩7,993 | -3.71% | 47.6만 |
|---|
| 2025.10.13 | ₩9,627 | ₩9,627 | ₩8,127 | ₩8,716 | -9.46% | 46.3만 |
|---|
| 2025.10.10 | ₩11,046 | ₩11,782 | ₩9,707 | ₩9,975 | -9.70% | 139.7만 |
|---|