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 | ₩15,210 | ₩16,096 | ₩15,157 | ₩16,096 | +5.82% | 11만 |
| 2026.10.08 | ₩16,015 | ₩16,096 | ₩15,076 | ₩15,278 | -4.61% | 11만 |
| 2026.10.07 | ₩15,532 | ₩17,504 | ₩15,170 | ₩16,230 | +4.49% | 17.6만 |
| 2026.10.06 | ₩16,565 | ₩16,659 | ₩15,519 | ₩15,613 | -5.75% | 7.5만 |
| 2026.10.05 | ₩17,678 | ₩17,678 | ₩16,096 | ₩16,579 | -6.22% | 11.1만 |
| 2026.10.02 | ₩17,906 | ₩18,081 | ₩16,324 | ₩17,880 | -0.15% | 13.6만 |
| 2026.10.01 | ₩19,114 | ₩19,114 | ₩17,457 | ₩17,853 | -6.60% | 12.2만 |
| 2026.09.30 | ₩17,987 | ₩19,623 | ₩17,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,301 |
| +7.31% |
| 8.9만 |
| 2026.09.29 | ₩17,491 | ₩18,631 | ₩17,236 | ₩17,987 | +2.84% | 8만 |
|---|
| 2026.09.28 | ₩16,485 | ₩17,605 | ₩16,478 | ₩17,491 | +6.10% | 7.7만 |
|---|
| 2026.09.25 | ₩17,759 | ₩18,349 | ₩16,498 | ₩16,753 | -5.66% | 9만 |
|---|
| 2026.09.24 | ₩18,108 | ₩18,617 | ₩16,183 | ₩17,786 | -1.78% | 24.5만 |
|---|
| 2026.09.23 | ₩20,522 | ₩20,992 | ₩18,108 | ₩18,121 | -11.70% | 10.2만 |
|---|
| 2026.09.22 | ₩20,535 | ₩20,703 | ₩19,489 | ₩20,509 | -0.13% | 12.3만 |
|---|
| 2026.09.21 | ₩20,187 | ₩20,864 | ₩18,228 | ₩20,576 | +1.93% | 17.3만 |
|---|
| 2026.09.18 | ₩18,510 | ₩22,065 | ₩18,510 | ₩20,039 | +8.26% | 93만 |
|---|
| 2026.09.17 | ₩18,309 | ₩19,449 | ₩18,309 | ₩18,537 | +1.25% | 20만 |
|---|
| 2026.09.16 | ₩18,054 | ₩19,060 | ₩17,974 | ₩18,403 | +1.93% | 15만 |
|---|
| 2026.09.15 | ₩17,933 | ₩18,577 | ₩17,725 | ₩18,054 | +0.67% | 8.5만 |
|---|
| 2026.09.14 | ₩16,672 | ₩18,537 | ₩16,243 | ₩18,041 | +8.21% | 13.2만 |
|---|
| 2026.09.11 | ₩17,839 | ₩19,114 | ₩16,941 | ₩17,021 | -4.59% | 13.6만 |
|---|
| 2026.09.10 | ₩17,893 | ₩19,167 | ₩17,477 | ₩17,947 | +0.30% | 12.5만 |
|---|
| 2026.09.09 | ₩16,914 | ₩19,301 | ₩16,874 | ₩18,443 | +9.04% | 27.8만 |
|---|
| 2026.09.08 | ₩13,400 | ₩17,006 | ₩13,172 | ₩16,981 | +26.73% | 32.1만 |
|---|
| 2026.09.04 | ₩13,380 | ₩14,084 | ₩13,011 | ₩13,145 | -1.75% | 7.1만 |
|---|
| 2026.09.03 | ₩12,970 | ₩14,084 | ₩12,970 | ₩13,507 | +4.14% | 8.3만 |
|---|
| 2026.09.02 | ₩13,011 | ₩13,748 | ₩12,072 | ₩12,970 | -0.31% | 10.6만 |
|---|
| 2026.09.01 | ₩12,877 | ₩13,795 | ₩12,447 | ₩13,172 | +2.29% | 4.3만 |
|---|
| 2026.08.31 | ₩13,185 | ₩13,748 | ₩12,742 | ₩12,877 | -2.34% | 3.2만 |
|---|
| 2026.08.28 | ₩13,547 | ₩13,782 | ₩12,702 | ₩13,198 | -2.57% | 6.3만 |
|---|
| 2026.08.27 | ₩12,796 | ₩13,748 | ₩12,756 | ₩13,561 | +5.97% | 4.8만 |
|---|
| 2026.08.26 | ₩13,460 | ₩13,460 | ₩12,675 | ₩12,917 | -4.04% | 6.9만 |
|---|
| 2026.08.25 | ₩13,118 | ₩13,460 | ₩12,850 | ₩13,051 | -0.51% | 3.1만 |
|---|
| 2026.08.24 | ₩12,595 | ₩13,239 | ₩12,125 | ₩12,984 | +3.09% | 7만 |
|---|
| 2026.08.21 | ₩12,924 | ₩13,313 | ₩12,541 | ₩12,689 | -1.82% | 2.2만 |
|---|
| 2026.08.20 | ₩13,339 | ₩13,453 | ₩12,769 | ₩12,796 | -4.07% | 3.2만 |
|---|
| 2026.08.19 | ₩13,071 | ₩13,655 | ₩13,024 | ₩13,172 | +0.77% | 2.7만 |
|---|
| 2026.08.18 | ₩13,078 | ₩13,554 | ₩13,071 | ₩13,400 | +2.46% | 2만 |
|---|
| 2026.08.17 | ₩13,185 | ₩13,587 | ₩12,850 | ₩13,292 | +0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩13,198 | ₩14,084 | ₩12,729 | ₩12,836 | -2.74% | 9.8만 |
|---|
| 2026.08.13 | ₩13,842 | ₩14,406 | ₩13,145 | ₩13,225 | -4.46% | 6.5만 |
|---|
| 2026.08.12 | ₩13,815 | ₩14,691 | ₩13,748 | ₩14,137 | +2.33% | 6.9만 |
|---|
| 2026.08.11 | ₩13,078 | ₩14,178 | ₩12,917 | ₩13,708 | +4.82% | 6.6만 |
|---|
| 2026.08.10 | ₩14,084 | ₩14,084 | ₩12,836 | ₩12,877 | -8.57% | 2만 |
|---|
| 2026.08.07 | ₩13,118 | ₩14,204 | ₩12,850 | ₩13,963 | +6.44% | 8.9만 |
|---|
| 2026.08.06 | ₩12,260 | ₩13,266 | ₩11,557 | ₩12,890 | +5.14% | 10.1만 |
|---|
| 2026.08.05 | ₩12,769 | ₩13,400 | ₩12,032 | ₩12,649 | -0.95% | 3.3만 |
|---|
| 2026.08.04 | ₩11,871 | ₩13,178 | ₩11,508 | ₩12,769 | +7.57% | 4.5만 |
|---|
| 2026.08.03 | ₩11,415 | ₩11,857 | ₩11,307 | ₩11,857 | +3.88% | 1.2만 |
|---|
| 2026.07.31 | ₩11,213 | ₩11,529 | ₩10,824 | ₩11,213 | 0.00% | 4.7만 |
|---|
| 2026.07.30 | ₩10,033 | ₩11,200 | ₩9,926 | ₩11,066 | +10.29% | 8.7만 |
|---|
| 2026.07.29 | ₩10,261 | ₩10,415 | ₩9,610 | ₩9,966 | -2.88% | 7.3만 |
|---|
| 2026.07.28 | ₩10,476 | ₩10,972 | ₩10,261 | ₩10,328 | -1.41% | 4.6만 |
|---|
| 2026.07.27 | ₩11,522 | ₩11,578 | ₩10,348 | ₩10,435 | -9.43% | 7.5만 |
|---|
| 2026.07.24 | ₩12,957 | ₩13,158 | ₩11,401 | ₩11,455 | -11.59% | 10만 |
|---|
| 2026.07.23 | ₩12,930 | ₩13,279 | ₩12,702 | ₩12,716 | -1.66% | 6.7만 |
|---|
| 2026.07.22 | ₩13,561 | ₩13,748 | ₩12,877 | ₩12,903 | -4.85% | 5.1만 |
|---|
| 2026.07.21 | ₩13,440 | ₩14,057 | ₩12,729 | ₩13,655 | +1.60% | 17.2만 |
|---|
| 2026.07.20 | ₩12,528 | ₩13,681 | ₩12,528 | ₩13,480 | +7.60% | 19.6만 |
|---|
| 2026.07.17 | ₩11,911 | ₩12,675 | ₩11,415 | ₩12,233 | +2.70% | 10.5만 |
|---|
| 2026.07.16 | ₩12,789 | ₩13,157 | ₩11,951 | ₩12,112 | -5.30% | 8.9만 |
|---|
| 2026.07.15 | ₩13,064 | ₩13,655 | ₩12,414 | ₩12,850 | -1.64% | 9.8만 |
|---|
| 2026.07.14 | ₩12,997 | ₩13,534 | ₩12,421 | ₩12,930 | -0.52% | 7만 |
|---|
| 2026.07.13 | ₩12,702 | ₩13,480 | ₩12,508 | ₩12,702 | 0.00% | 20.8만 |
|---|
| 2026.07.10 | ₩11,830 | ₩13,413 | ₩11,817 | ₩12,662 | +7.03% | 16.4만 |
|---|
| 2026.07.09 | ₩11,931 | ₩12,327 | ₩10,482 | ₩11,817 | -0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩12,649 | ₩15,680 | ₩12,078 | ₩12,327 | -2.55% | 36.1만 |
|---|
| 2026.07.07 | ₩10,650 | ₩13,105 | ₩10,362 | ₩13,024 | +22.29% | 45만 |
|---|
| 2026.07.06 | ₩9,631 | ₩11,012 | ₩9,523 | ₩10,315 | +7.10% | 10.1만 |
|---|
| 2026.07.02 | ₩9,309 | ₩9,818 | ₩9,161 | ₩9,550 | +2.59% | 2.1만 |
|---|
| 2026.07.01 | ₩9,751 | ₩9,872 | ₩8,987 | ₩9,188 | -5.78% | 5.1만 |
|---|
| 2026.06.30 | ₩9,309 | ₩9,912 | ₩9,081 | ₩9,792 | +5.19% | 5.9만 |
|---|
| 2026.06.29 | ₩9,309 | ₩9,322 | ₩8,736 | ₩9,268 | -0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩9,148 | ₩9,362 | ₩8,262 | ₩9,295 | +1.61% | 11.3만 |
|---|
| 2026.06.25 | ₩7,954 | ₩9,362 | ₩7,833 | ₩9,148 | +15.01% | 4.8만 |
|---|
| 2026.06.24 | ₩7,806 | ₩8,249 | ₩7,450 | ₩8,169 | +4.64% | 2.8만 |
|---|
| 2026.06.23 | ₩7,659 | ₩8,034 | ₩7,458 | ₩8,034 | +4.90% | 1만 |
|---|
| 2026.06.22 | ₩7,713 | ₩7,954 | ₩7,672 | ₩7,739 | +0.35% | 1.9만 |
|---|
| 2026.06.18 | ₩8,115 | ₩8,544 | ₩7,768 | ₩7,873 | -2.98% | 3.6만 |
|---|
| 2026.06.17 | ₩8,662 | ₩8,826 | ₩8,061 | ₩8,088 | -6.63% | 4.5만 |
|---|
| 2026.06.16 | ₩8,745 | ₩8,799 | ₩7,954 | ₩8,262 | -5.52% | 3.2만 |
|---|
| 2026.06.15 | ₩8,289 | ₩8,853 | ₩8,014 | ₩8,611 | +3.88% | 7만 |
|---|
| 2026.06.12 | ₩7,847 | ₩8,303 | ₩7,511 | ₩8,108 | +3.33% | 5.6만 |
|---|
| 2026.06.11 | ₩7,552 | ₩8,021 | ₩7,210 | ₩7,860 | +4.09% | 3만 |
|---|
| 2026.06.10 | ₩6,787 | ₩8,008 | ₩6,787 | ₩7,417 | +9.29% | 6.1만 |
|---|
| 2026.06.09 | ₩6,988 | ₩6,988 | ₩6,475 | ₩6,780 | -2.98% | 4.4만 |
|---|
| 2026.06.08 | ₩7,203 | ₩7,377 | ₩6,894 | ₩7,149 | -0.74% | 2.2만 |
|---|
| 2026.06.05 | ₩7,713 | ₩7,865 | ₩6,841 | ₩7,082 | -8.17% | 5.1만 |
|---|
| 2026.06.04 | ₩8,021 | ₩8,088 | ₩7,538 | ₩7,706 | -3.93% | 4.8만 |
|---|
| 2026.06.03 | ₩8,450 | ₩8,450 | ₩7,391 | ₩8,075 | -4.44% | 9.2만 |
|---|
| 2026.06.02 | ₩8,504 | ₩8,732 | ₩8,075 | ₩8,611 | +1.26% | 7.5만 |
|---|
| 2026.06.01 | ₩7,619 | ₩9,054 | ₩7,377 | ₩8,490 | +11.44% | 26.9만 |
|---|
| 2026.05.29 | ₩7,122 | ₩7,324 | ₩6,130 | ₩6,975 | -2.07% | 14.5만 |
|---|
| 2026.05.28 | ₩7,337 | ₩7,337 | ₩6,800 | ₩7,122 | -2.93% | 2만 |
|---|
| 2026.05.27 | ₩7,216 | ₩7,350 | ₩6,693 | ₩7,096 | -1.67% | 1.3만 |
|---|
| 2026.05.26 | ₩6,935 | ₩7,283 | ₩6,720 | ₩7,189 | +3.68% | 5.9만 |
|---|
| 2026.05.22 | ₩6,559 | ₩7,042 | ₩6,513 | ₩6,881 | +4.91% | 3.3만 |
|---|
| 2026.05.21 | ₩6,398 | ₩6,794 | ₩6,251 | ₩6,666 | +4.19% | 11.3만 |
|---|
| 2026.05.20 | ₩6,210 | ₩6,456 | ₩6,036 | ₩6,385 | +2.81% | 3.4만 |
|---|
| 2026.05.19 | ₩6,546 | ₩6,586 | ₩6,036 | ₩6,103 | -6.76% | 5.9만 |
|---|
| 2026.05.18 | ₩5,580 | ₩6,680 | ₩5,493 | ₩6,572 | +17.79% | 13.4만 |
|---|
| 2026.05.15 | ₩5,224 | ₩5,459 | ₩5,077 | ₩5,432 | +3.98% | 2.9만 |
|---|
| 2026.05.14 | ₩5,405 | ₩5,499 | ₩5,057 | ₩5,392 | -0.25% | 2만 |
|---|
| 2026.05.13 | ₩5,157 | ₩5,459 | ₩4,976 | ₩5,379 | +4.29% | 4만 |
|---|
| 2026.05.12 | ₩5,110 | ₩5,392 | ₩5,043 | ₩5,338 | +4.46% | 3.2만 |
|---|
| 2026.05.11 | ₩4,963 | ₩5,211 | ₩4,963 | ₩5,204 | +4.86% | 9.7천 |
|---|
| 2026.05.08 | ₩4,909 | ₩5,084 | ₩4,909 | ₩5,084 | +3.55% | 3만 |
|---|
| 2026.05.07 | ₩5,043 | ₩5,231 | ₩4,936 | ₩5,090 | +0.93% | 1.5만 |
|---|
| 2026.05.06 | ₩4,936 | ₩5,151 | ₩4,936 | ₩5,090 | +3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩4,909 | ₩5,202 | ₩4,909 | ₩4,963 | +1.09% | 1만 |
|---|
| 2026.05.04 | ₩5,097 | ₩5,231 | ₩4,976 | ₩4,976 | -2.37% | 3.5만 |
|---|
| 2026.05.01 | ₩4,896 | ₩5,097 | ₩4,896 | ₩5,097 | +4.11% | 1.9만 |
|---|
| 2026.04.30 | ₩4,560 | ₩5,030 | ₩4,560 | ₩4,949 | +8.53% | 1.6만 |
|---|
| 2026.04.29 | ₩4,762 | ₩4,856 | ₩4,641 | ₩4,768 | +0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩4,923 | ₩4,949 | ₩4,829 | ₩4,829 | -1.91% | 1.4만 |
|---|
| 2026.04.27 | ₩4,695 | ₩4,963 | ₩4,695 | ₩4,963 | +5.71% | 1.3만 |
|---|
| 2026.04.24 | ₩4,493 | ₩4,755 | ₩4,480 | ₩4,755 | +5.82% | 1.6만 |
|---|
| 2026.04.23 | ₩4,534 | ₩4,534 | ₩4,493 | ₩4,493 | -0.89% | 7.8천 |
|---|
| 2026.04.22 | ₩4,426 | ₩4,614 | ₩4,426 | ₩4,574 | +3.33% | 6.8천 |
|---|
| 2026.04.21 | ₩4,560 | ₩4,607 | ₩4,292 | ₩4,493 | -1.47% | 2.6만 |
|---|
| 2026.04.20 | ₩4,587 | ₩4,680 | ₩4,426 | ₩4,534 | -1.17% | 1.7만 |
|---|
| 2026.04.17 | ₩4,520 | ₩4,775 | ₩4,265 | ₩4,641 | +2.67% | 6.3만 |
|---|
| 2026.04.16 | ₩4,681 | ₩4,740 | ₩4,493 | ₩4,587 | -2.01% | 3.2만 |
|---|
| 2026.04.15 | ₩4,520 | ₩4,621 | ₩4,225 | ₩4,601 | +1.78% | 4.2만 |
|---|
| 2026.04.14 | ₩4,841 | ₩4,841 | ₩4,212 | ₩4,534 | -6.35% | 2.6만 |
|---|
| 2026.04.13 | ₩4,547 | ₩4,547 | ₩4,332 | ₩4,446 | -2.21% | 3.3만 |
|---|
| 2026.04.10 | ₩4,775 | ₩4,802 | ₩4,145 | ₩4,493 | -5.90% | 6.6만 |
|---|
| 2026.04.09 | ₩4,695 | ₩4,708 | ₩4,574 | ₩4,708 | +0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩4,674 | ₩4,748 | ₩4,279 | ₩4,695 | +0.43% | 1.7만 |
|---|
| 2026.04.07 | ₩4,426 | ₩4,560 | ₩4,171 | ₩4,507 | +1.82% | 3.1만 |
|---|
| 2026.04.06 | ₩4,795 | ₩4,795 | ₩4,440 | ₩4,467 | -6.85% | 4.4만 |
|---|
| 2026.04.02 | ₩4,281 | ₩4,493 | ₩4,037 | ₩4,493 | +4.95% | 3.9만 |
|---|
| 2026.04.01 | ₩4,165 | ₩4,426 | ₩4,051 | ₩4,178 | +0.32% | 4.1만 |
|---|
| 2026.03.31 | ₩4,346 | ₩4,493 | ₩4,171 | ₩4,292 | -1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩4,467 | ₩4,534 | ₩4,292 | ₩4,319 | -3.30% | 3.4만 |
|---|
| 2026.03.27 | ₩4,574 | ₩4,802 | ₩4,520 | ₩4,641 | +1.47% | 3.9만 |
|---|
| 2026.03.26 | ₩4,520 | ₩4,869 | ₩4,520 | ₩4,560 | +0.89% | 4.1만 |
|---|
| 2026.03.25 | ₩4,668 | ₩4,668 | ₩4,574 | ₩4,574 | -2.01% | 4.1천 |
|---|
| 2026.03.24 | ₩4,601 | ₩4,628 | ₩4,292 | ₩4,480 | -2.62% | 2만 |
|---|
| 2026.03.23 | ₩4,601 | ₩4,614 | ₩4,547 | ₩4,587 | -0.29% | 3.6천 |
|---|
| 2026.03.20 | ₩4,493 | ₩4,614 | ₩4,413 | ₩4,614 | +2.69% | 1.4만 |
|---|
| 2026.03.19 | ₩4,346 | ₩4,601 | ₩4,346 | ₩4,601 | +5.86% | 2.9만 |
|---|
| 2026.03.18 | ₩4,856 | ₩4,909 | ₩4,668 | ₩4,668 | -3.87% | 1.5만 |
|---|
| 2026.03.17 | ₩4,882 | ₩4,976 | ₩4,856 | ₩4,856 | -0.55% | 2.3만 |
|---|
| 2026.03.16 | ₩4,929 | ₩4,976 | ₩4,885 | ₩4,896 | -0.68% | 9천 |
|---|
| 2026.03.13 | ₩4,976 | ₩4,976 | ₩4,829 | ₩4,842 | -2.70% | 9.8천 |
|---|
| 2026.03.12 | ₩4,856 | ₩5,137 | ₩4,775 | ₩4,996 | +2.90% | 2.8만 |
|---|
| 2026.03.11 | ₩4,775 | ₩4,949 | ₩4,775 | ₩4,809 | +0.70% | 6.2천 |
|---|
| 2026.03.10 | ₩4,574 | ₩4,790 | ₩4,574 | ₩4,695 | +2.64% | 4.6천 |
|---|
| 2026.03.09 | ₩4,607 | ₩4,668 | ₩4,467 | ₩4,654 | +1.02% | 2.5만 |
|---|
| 2026.03.06 | ₩4,493 | ₩4,822 | ₩4,467 | ₩4,695 | +4.48% | 3.2만 |
|---|
| 2026.03.05 | ₩4,628 | ₩4,628 | ₩4,493 | ₩4,534 | -2.03% | 6.1천 |
|---|
| 2026.03.04 | ₩4,775 | ₩4,775 | ₩4,560 | ₩4,581 | -4.07% | 2.4만 |
|---|
| 2026.03.03 | ₩4,735 | ₩5,124 | ₩4,560 | ₩4,601 | -2.83% | 3.6만 |
|---|
| 2026.03.02 | ₩4,829 | ₩5,151 | ₩4,696 | ₩4,909 | +1.67% | 2.6만 |
|---|
| 2026.02.27 | ₩5,043 | ₩5,043 | ₩4,725 | ₩4,829 | -4.26% | 9.3천 |
|---|
| 2026.02.26 | ₩5,097 | ₩5,379 | ₩4,735 | ₩5,151 | +1.05% | 6.8만 |
|---|
| 2026.02.25 | ₩4,574 | ₩4,708 | ₩4,560 | ₩4,668 | +2.05% | 1.9만 |
|---|
| 2026.02.24 | ₩4,614 | ₩4,668 | ₩4,493 | ₩4,493 | -2.62% | 8.4천 |
|---|
| 2026.02.23 | ₩4,681 | ₩4,681 | ₩4,467 | ₩4,614 | -1.43% | 2.5천 |
|---|
| 2026.02.20 | ₩4,614 | ₩4,695 | ₩4,601 | ₩4,681 | +1.45% | 3.7천 |
|---|
| 2026.02.19 | ₩4,332 | ₩4,601 | ₩4,332 | ₩4,560 | +5.26% | 9천 |
|---|
| 2026.02.18 | ₩4,581 | ₩4,581 | ₩4,292 | ₩4,292 | -6.30% | 7.8천 |
|---|
| 2026.02.17 | ₩4,735 | ₩4,869 | ₩4,292 | ₩4,292 | -9.35% | 2.9만 |
|---|
| 2026.02.13 | ₩4,815 | ₩4,856 | ₩4,708 | ₩4,708 | -2.23% | 9.8천 |
|---|
| 2026.02.12 | ₩4,869 | ₩4,972 | ₩4,762 | ₩4,809 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩5,015 | ₩5,090 | ₩4,829 | ₩4,842 | -3.45% | 2.6만 |
|---|
| 2026.02.10 | ₩5,050 | ₩5,063 | ₩4,990 | ₩4,990 | -1.20% | 6.7천 |
|---|
| 2026.02.09 | ₩5,352 | ₩5,352 | ₩5,030 | ₩5,124 | -4.26% | 1.4만 |
|---|
| 2026.02.06 | ₩4,949 | ₩5,258 | ₩4,902 | ₩5,164 | +4.34% | 1.3만 |
|---|
| 2026.02.05 | ₩5,043 | ₩5,043 | ₩4,856 | ₩4,963 | -1.60% | 1.4만 |
|---|
| 2026.02.04 | ₩5,285 | ₩5,312 | ₩4,762 | ₩5,030 | -4.82% | 4.3만 |
|---|
| 2026.02.03 | ₩5,620 | ₩5,664 | ₩5,204 | ₩5,285 | -5.97% | 7.1만 |
|---|
| 2026.02.02 | ₩5,432 | ₩5,768 | ₩5,365 | ₩5,607 | +3.21% | 2.4만 |
|---|
| 2026.01.30 | ₩5,768 | ₩5,768 | ₩5,312 | ₩5,526 | -4.19% | 5.5만 |
|---|
| 2026.01.29 | ₩6,170 | ₩6,228 | ₩5,687 | ₩5,835 | -5.43% | 3.5만 |
|---|
| 2026.01.28 | ₩6,639 | ₩6,639 | ₩5,976 | ₩6,130 | -7.68% | 6.9만 |
|---|
| 2026.01.27 | ₩6,733 | ₩6,733 | ₩6,438 | ₩6,613 | -1.79% | 1.4만 |
|---|
| 2026.01.26 | ₩6,465 | ₩6,707 | ₩6,204 | ₩6,653 | +2.90% | 2.7만 |
|---|
| 2026.01.23 | ₩6,318 | ₩6,707 | ₩6,318 | ₩6,519 | +3.18% | 5.4만 |
|---|
| 2026.01.22 | ₩6,197 | ₩6,411 | ₩6,036 | ₩6,344 | +2.38% | 3.3만 |
|---|
| 2026.01.21 | ₩6,371 | ₩6,546 | ₩5,888 | ₩6,224 | -2.32% | 3.7만 |
|---|
| 2026.01.20 | ₩6,116 | ₩6,572 | ₩6,063 | ₩6,197 | +1.32% | 4.9만 |
|---|
| 2026.01.16 | ₩6,505 | ₩6,505 | ₩6,103 | ₩6,116 | -5.98% | 2.9만 |
|---|
| 2026.01.15 | ₩6,438 | ₩6,559 | ₩6,103 | ₩6,465 | +0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩6,546 | ₩7,391 | ₩6,304 | ₩6,358 | -2.87% | 14.4만 |
|---|
| 2026.01.13 | ₩5,954 | ₩6,707 | ₩5,687 | ₩6,546 | +9.93% | 5.3만 |
|---|
| 2026.01.12 | ₩6,143 | ₩6,143 | ₩5,553 | ₩5,674 | -7.64% | 3.2만 |
|---|
| 2026.01.09 | ₩6,103 | ₩6,505 | ₩6,103 | ₩6,197 | +1.54% | 1.5만 |
|---|
| 2026.01.08 | ₩6,170 | ₩6,425 | ₩5,996 | ₩6,237 | +1.09% | 1.5만 |
|---|
| 2026.01.07 | ₩5,969 | ₩6,251 | ₩5,808 | ₩6,130 | +2.70% | 2.4만 |
|---|
| 2026.01.06 | ₩6,438 | ₩6,693 | ₩6,009 | ₩6,022 | -6.46% | 4.3만 |
|---|
| 2026.01.05 | ₩6,398 | ₩7,002 | ₩5,996 | ₩6,344 | -0.84% | 14.4만 |
|---|
| 2026.01.02 | ₩5,620 | ₩6,425 | ₩5,231 | ₩6,291 | +11.93% | 15.5만 |
|---|
| 2025.12.31 | ₩4,976 | ₩5,902 | ₩4,933 | ₩5,285 | +6.20% | 14.8만 |
|---|
| 2025.12.30 | ₩4,279 | ₩5,271 | ₩4,151 | ₩4,976 | +16.30% | 11만 |
|---|
| 2025.12.29 | ₩3,756 | ₩4,249 | ₩3,756 | ₩4,212 | +12.14% | 10.5만 |
|---|
| 2025.12.26 | ₩4,051 | ₩4,051 | ₩3,622 | ₩3,675 | -9.27% | 5만 |
|---|
| 2025.12.24 | ₩4,064 | ₩4,118 | ₩3,863 | ₩3,984 | -1.98% | 3만 |
|---|
| 2025.12.23 | ₩4,024 | ₩4,118 | ₩3,997 | ₩4,024 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,024 | ₩4,185 | ₩4,011 | ₩4,051 | +0.67% | 3.8만 |
|---|
| 2025.12.19 | ₩4,024 | ₩4,173 | ₩3,917 | ₩4,024 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩4,011 | ₩4,339 | ₩3,984 | ₩4,024 | +0.33% | 11.9만 |
|---|
| 2025.12.17 | ₩4,225 | ₩4,225 | ₩3,970 | ₩3,970 | -6.03% | 7.6만 |
|---|
| 2025.12.16 | ₩4,158 | ₩4,359 | ₩4,158 | ₩4,185 | +0.65% | 4.7만 |
|---|
| 2025.12.15 | ₩4,560 | ₩4,560 | ₩4,104 | ₩4,131 | -9.41% | 6만 |
|---|
| 2025.12.12 | ₩4,426 | ₩4,768 | ₩4,171 | ₩4,574 | +3.33% | 7.5만 |
|---|
| 2025.12.11 | ₩4,131 | ₩4,574 | ₩3,970 | ₩4,306 | +4.22% | 6.7만 |
|---|
| 2025.12.10 | ₩4,534 | ₩4,615 | ₩3,943 | ₩4,091 | -9.76% | 8.1만 |
|---|
| 2025.12.09 | ₩4,547 | ₩4,614 | ₩4,332 | ₩4,507 | -0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩5,862 | ₩5,862 | ₩4,386 | ₩4,520 | -22.88% | 12.1만 |
|---|
| 2025.12.05 | ₩5,674 | ₩5,902 | ₩5,647 | ₩5,781 | +1.89% | 5.9만 |
|---|
| 2025.12.04 | ₩5,164 | ₩5,835 | ₩5,151 | ₩5,701 | +10.39% | 7.8만 |
|---|
| 2025.12.03 | ₩4,829 | ₩5,646 | ₩4,815 | ₩5,446 | +12.78% | 10.3만 |
|---|
| 2025.12.02 | ₩4,654 | ₩4,856 | ₩4,628 | ₩4,735 | +1.73% | 2.1만 |
|---|
| 2025.12.01 | ₩4,695 | ₩4,936 | ₩4,619 | ₩4,695 | 0.00% | 2.9만 |
|---|
| 2025.11.28 | ₩4,681 | ₩4,721 | ₩4,574 | ₩4,721 | +0.86% | 2만 |
|---|
| 2025.11.26 | ₩4,628 | ₩4,681 | ₩4,481 | ₩4,560 | -1.45% | 8.5만 |
|---|
| 2025.11.25 | ₩4,762 | ₩4,762 | ₩4,319 | ₩4,426 | -7.04% | 8.3만 |
|---|
| 2025.11.24 | ₩4,346 | ₩4,775 | ₩4,091 | ₩4,695 | +8.02% | 5.4만 |
|---|
| 2025.11.21 | ₩3,635 | ₩4,507 | ₩3,487 | ₩4,386 | +20.66% | 14.7만 |
|---|
| 2025.11.20 | ₩3,809 | ₩3,903 | ₩3,447 | ₩3,635 | -4.58% | 13.6만 |
|---|
| 2025.11.19 | ₩4,024 | ₩4,145 | ₩3,554 | ₩3,796 | -5.67% | 23.7만 |
|---|
| 2025.11.18 | ₩4,695 | ₩4,708 | ₩3,769 | ₩3,984 | -15.14% | 36만 |
|---|
| 2025.11.17 | ₩5,338 | ₩5,338 | ₩4,560 | ₩4,695 | -12.06% | 9.5만 |
|---|
| 2025.11.14 | ₩5,312 | ₩5,768 | ₩5,173 | ₩5,365 | +1.01% | 6.4만 |
|---|
| 2025.11.13 | ₩5,701 | ₩5,794 | ₩5,204 | ₩5,486 | -3.76% | 3.5만 |
|---|
| 2025.11.12 | ₩5,365 | ₩5,902 | ₩5,271 | ₩5,902 | +10.00% | 8.5만 |
|---|
| 2025.11.11 | ₩5,499 | ₩5,634 | ₩4,896 | ₩5,204 | -5.37% | 13.5만 |
|---|
| 2025.11.10 | ₩5,312 | ₩5,717 | ₩5,258 | ₩5,540 | +4.29% | 7만 |
|---|
| 2025.11.07 | ₩5,405 | ₩5,660 | ₩5,258 | ₩5,392 | -0.25% | 4만 |
|---|
| 2025.11.06 | ₩5,996 | ₩6,009 | ₩5,137 | ₩5,701 | -4.92% | 7.2만 |
|---|
| 2025.11.05 | ₩5,808 | ₩5,902 | ₩5,634 | ₩5,794 | -0.23% | 4.9만 |
|---|
| 2025.11.04 | ₩5,835 | ₩5,902 | ₩5,381 | ₩5,801 | -0.57% | 8.7만 |
|---|
| 2025.11.03 | ₩6,411 | ₩6,497 | ₩5,902 | ₩5,929 | -7.53% | 12.9만 |
|---|
| 2025.10.31 | ₩6,814 | ₩6,973 | ₩6,411 | ₩6,505 | -4.53% | 8.4만 |
|---|
| 2025.10.30 | ₩7,176 | ₩7,236 | ₩6,747 | ₩7,028 | -2.06% | 6.2만 |
|---|
| 2025.10.29 | ₩7,055 | ₩7,230 | ₩6,898 | ₩7,042 | -0.19% | 8.1만 |
|---|
| 2025.10.28 | ₩6,693 | ₩7,485 | ₩6,642 | ₩7,042 | +5.21% | 16.5만 |
|---|
| 2025.10.27 | ₩6,948 | ₩7,008 | ₩6,465 | ₩6,666 | -4.05% | 7만 |
|---|
| 2025.10.24 | ₩6,908 | ₩7,189 | ₩6,049 | ₩6,814 | -1.36% | 29.1만 |
|---|
| 2025.10.23 | ₩5,875 | ₩6,639 | ₩5,459 | ₩6,639 | +13.01% | 19.3만 |
|---|
| 2025.10.22 | ₩6,304 | ₩6,304 | ₩5,513 | ₩5,607 | -11.06% | 22.9만 |
|---|
| 2025.10.21 | ₩6,841 | ₩6,841 | ₩6,240 | ₩6,358 | -7.06% | 13.9만 |
|---|
| 2025.10.20 | ₩6,720 | ₩6,961 | ₩6,452 | ₩6,626 | -1.40% | 12.5만 |
|---|
| 2025.10.17 | ₩7,270 | ₩7,471 | ₩6,680 | ₩6,787 | -6.64% | 19.6만 |
|---|
| 2025.10.16 | ₩6,747 | ₩8,021 | ₩6,639 | ₩7,565 | +12.13% | 42.6만 |
|---|
| 2025.10.15 | ₩7,981 | ₩7,981 | ₩6,452 | ₩6,841 | -14.29% | 34.6만 |
|---|
| 2025.10.14 | ₩8,316 | ₩8,517 | ₩7,377 | ₩8,008 | -3.71% | 47.6만 |
|---|
| 2025.10.13 | ₩9,644 | ₩9,644 | ₩8,142 | ₩8,732 | -9.46% | 46.3만 |
|---|
| 2025.10.10 | ₩11,066 | ₩11,804 | ₩9,724 | ₩9,993 | -9.70% | 139.7만 |
|---|