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 | ₩15,209 | ₩16,094 | ₩15,155 | ₩16,094 | +5.82% | 11만 |
| 2026.10.08 | ₩16,014 | ₩16,094 | ₩15,075 | ₩15,276 | -4.61% | 11만 |
| 2026.10.07 | ₩15,531 | ₩17,502 | ₩15,169 | ₩16,228 | +4.49% | 17.6만 |
| 2026.10.06 | ₩16,563 | ₩16,657 | ₩15,517 | ₩15,611 | -5.75% | 7.5만 |
| 2026.10.05 | ₩17,677 | ₩17,677 | ₩16,094 | ₩16,577 | -6.22% | 11.1만 |
| 2026.10.02 | ₩17,905 | ₩18,079 | ₩16,322 | ₩17,878 | -0.15% | 13.6만 |
| 2026.10.01 | ₩19,112 | ₩19,112 | ₩17,455 | ₩17,851 | -6.60% | 12.2만 |
| 2026.09.30 | ₩17,985 | ₩19,621 | ₩17,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,299 |
| +7.31% |
| 8.9만 |
| 2026.09.29 | ₩17,489 | ₩18,629 | ₩17,234 | ₩17,985 | +2.84% | 8만 |
|---|
| 2026.09.28 | ₩16,483 | ₩17,603 | ₩16,476 | ₩17,489 | +6.10% | 7.7만 |
|---|
| 2026.09.25 | ₩17,757 | ₩18,347 | ₩16,496 | ₩16,751 | -5.66% | 9만 |
|---|
| 2026.09.24 | ₩18,106 | ₩18,615 | ₩16,181 | ₩17,784 | -1.78% | 24.5만 |
|---|
| 2026.09.23 | ₩20,520 | ₩20,989 | ₩18,106 | ₩18,119 | -11.70% | 10.2만 |
|---|
| 2026.09.22 | ₩20,533 | ₩20,701 | ₩19,487 | ₩20,506 | -0.13% | 12.3만 |
|---|
| 2026.09.21 | ₩20,185 | ₩20,862 | ₩18,227 | ₩20,574 | +1.93% | 17.3만 |
|---|
| 2026.09.18 | ₩18,508 | ₩22,062 | ₩18,508 | ₩20,037 | +8.26% | 93만 |
|---|
| 2026.09.17 | ₩18,307 | ₩19,447 | ₩18,307 | ₩18,535 | +1.25% | 20만 |
|---|
| 2026.09.16 | ₩18,052 | ₩19,058 | ₩17,972 | ₩18,401 | +1.93% | 15만 |
|---|
| 2026.09.15 | ₩17,931 | ₩18,575 | ₩17,724 | ₩18,052 | +0.67% | 8.5만 |
|---|
| 2026.09.14 | ₩16,671 | ₩18,535 | ₩16,242 | ₩18,039 | +8.21% | 13.2만 |
|---|
| 2026.09.11 | ₩17,838 | ₩19,112 | ₩16,939 | ₩17,019 | -4.59% | 13.6만 |
|---|
| 2026.09.10 | ₩17,891 | ₩19,165 | ₩17,475 | ₩17,945 | +0.30% | 12.5만 |
|---|
| 2026.09.09 | ₩16,912 | ₩19,299 | ₩16,872 | ₩18,441 | +9.04% | 27.8만 |
|---|
| 2026.09.08 | ₩13,398 | ₩17,005 | ₩13,170 | ₩16,979 | +26.73% | 32.1만 |
|---|
| 2026.09.04 | ₩13,378 | ₩14,082 | ₩13,009 | ₩13,143 | -1.75% | 7.1만 |
|---|
| 2026.09.03 | ₩12,969 | ₩14,082 | ₩12,969 | ₩13,506 | +4.14% | 8.3만 |
|---|
| 2026.09.02 | ₩13,009 | ₩13,747 | ₩12,071 | ₩12,969 | -0.31% | 10.6만 |
|---|
| 2026.09.01 | ₩12,875 | ₩13,794 | ₩12,446 | ₩13,170 | +2.29% | 4.3만 |
|---|
| 2026.08.31 | ₩13,184 | ₩13,747 | ₩12,741 | ₩12,875 | -2.34% | 3.2만 |
|---|
| 2026.08.28 | ₩13,546 | ₩13,781 | ₩12,701 | ₩13,197 | -2.57% | 6.3만 |
|---|
| 2026.08.27 | ₩12,795 | ₩13,747 | ₩12,755 | ₩13,559 | +5.97% | 4.8만 |
|---|
| 2026.08.26 | ₩13,459 | ₩13,459 | ₩12,674 | ₩12,915 | -4.04% | 6.9만 |
|---|
| 2026.08.25 | ₩13,117 | ₩13,459 | ₩12,848 | ₩13,050 | -0.51% | 3.1만 |
|---|
| 2026.08.24 | ₩12,594 | ₩13,237 | ₩12,124 | ₩12,983 | +3.09% | 7만 |
|---|
| 2026.08.21 | ₩12,922 | ₩13,311 | ₩12,540 | ₩12,687 | -1.82% | 2.2만 |
|---|
| 2026.08.20 | ₩13,338 | ₩13,452 | ₩12,768 | ₩12,795 | -4.07% | 3.2만 |
|---|
| 2026.08.19 | ₩13,070 | ₩13,653 | ₩13,023 | ₩13,170 | +0.77% | 2.7만 |
|---|
| 2026.08.18 | ₩13,076 | ₩13,553 | ₩13,070 | ₩13,398 | +2.46% | 2만 |
|---|
| 2026.08.17 | ₩13,184 | ₩13,586 | ₩12,848 | ₩13,291 | +0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩13,197 | ₩14,082 | ₩12,728 | ₩12,835 | -2.74% | 9.8만 |
|---|
| 2026.08.13 | ₩13,841 | ₩14,404 | ₩13,143 | ₩13,224 | -4.46% | 6.5만 |
|---|
| 2026.08.12 | ₩13,814 | ₩14,690 | ₩13,747 | ₩14,136 | +2.33% | 6.9만 |
|---|
| 2026.08.11 | ₩13,076 | ₩14,176 | ₩12,915 | ₩13,707 | +4.82% | 6.6만 |
|---|
| 2026.08.10 | ₩14,082 | ₩14,082 | ₩12,835 | ₩12,875 | -8.57% | 2만 |
|---|
| 2026.08.07 | ₩13,117 | ₩14,203 | ₩12,848 | ₩13,962 | +6.44% | 8.9만 |
|---|
| 2026.08.06 | ₩12,258 | ₩13,264 | ₩11,556 | ₩12,889 | +5.14% | 10.1만 |
|---|
| 2026.08.05 | ₩12,768 | ₩13,398 | ₩12,030 | ₩12,647 | -0.95% | 3.3만 |
|---|
| 2026.08.04 | ₩11,869 | ₩13,177 | ₩11,507 | ₩12,768 | +7.57% | 4.5만 |
|---|
| 2026.08.03 | ₩11,413 | ₩11,856 | ₩11,306 | ₩11,856 | +3.88% | 1.2만 |
|---|
| 2026.07.31 | ₩11,212 | ₩11,527 | ₩10,823 | ₩11,212 | 0.00% | 4.7만 |
|---|
| 2026.07.30 | ₩10,032 | ₩11,199 | ₩9,925 | ₩11,065 | +10.29% | 8.7만 |
|---|
| 2026.07.29 | ₩10,260 | ₩10,414 | ₩9,609 | ₩9,965 | -2.88% | 7.3만 |
|---|
| 2026.07.28 | ₩10,475 | ₩10,971 | ₩10,260 | ₩10,327 | -1.41% | 4.6만 |
|---|
| 2026.07.27 | ₩11,521 | ₩11,577 | ₩10,347 | ₩10,434 | -9.43% | 7.5만 |
|---|
| 2026.07.24 | ₩12,956 | ₩13,157 | ₩11,400 | ₩11,454 | -11.59% | 10만 |
|---|
| 2026.07.23 | ₩12,929 | ₩13,278 | ₩12,701 | ₩12,714 | -1.66% | 6.7만 |
|---|
| 2026.07.22 | ₩13,559 | ₩13,747 | ₩12,875 | ₩12,902 | -4.85% | 5.1만 |
|---|
| 2026.07.21 | ₩13,439 | ₩14,055 | ₩12,728 | ₩13,653 | +1.60% | 17.2만 |
|---|
| 2026.07.20 | ₩12,527 | ₩13,680 | ₩12,527 | ₩13,479 | +7.60% | 19.6만 |
|---|
| 2026.07.17 | ₩11,910 | ₩12,674 | ₩11,413 | ₩12,231 | +2.70% | 10.5만 |
|---|
| 2026.07.16 | ₩12,788 | ₩13,156 | ₩11,950 | ₩12,111 | -5.30% | 8.9만 |
|---|
| 2026.07.15 | ₩13,063 | ₩13,653 | ₩12,413 | ₩12,848 | -1.64% | 9.8만 |
|---|
| 2026.07.14 | ₩12,996 | ₩13,532 | ₩12,419 | ₩12,929 | -0.52% | 7만 |
|---|
| 2026.07.13 | ₩12,701 | ₩13,479 | ₩12,506 | ₩12,701 | 0.00% | 20.8만 |
|---|
| 2026.07.10 | ₩11,829 | ₩13,412 | ₩11,816 | ₩12,661 | +7.03% | 16.4만 |
|---|
| 2026.07.09 | ₩11,930 | ₩12,325 | ₩10,481 | ₩11,816 | -0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩12,647 | ₩15,678 | ₩12,077 | ₩12,325 | -2.55% | 36.1만 |
|---|
| 2026.07.07 | ₩10,649 | ₩13,103 | ₩10,361 | ₩13,023 | +22.29% | 45만 |
|---|
| 2026.07.06 | ₩9,630 | ₩11,011 | ₩9,522 | ₩10,314 | +7.10% | 10.1만 |
|---|
| 2026.07.02 | ₩9,308 | ₩9,817 | ₩9,160 | ₩9,549 | +2.59% | 2.1만 |
|---|
| 2026.07.01 | ₩9,750 | ₩9,871 | ₩8,986 | ₩9,187 | -5.78% | 5.1만 |
|---|
| 2026.06.30 | ₩9,308 | ₩9,911 | ₩9,080 | ₩9,791 | +5.19% | 5.9만 |
|---|
| 2026.06.29 | ₩9,308 | ₩9,321 | ₩8,735 | ₩9,267 | -0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩9,147 | ₩9,361 | ₩8,262 | ₩9,294 | +1.61% | 11.3만 |
|---|
| 2026.06.25 | ₩7,953 | ₩9,361 | ₩7,832 | ₩9,147 | +15.01% | 4.8만 |
|---|
| 2026.06.24 | ₩7,806 | ₩8,248 | ₩7,449 | ₩8,168 | +4.64% | 2.8만 |
|---|
| 2026.06.23 | ₩7,658 | ₩8,034 | ₩7,457 | ₩8,034 | +4.90% | 1만 |
|---|
| 2026.06.22 | ₩7,712 | ₩7,953 | ₩7,671 | ₩7,739 | +0.35% | 1.9만 |
|---|
| 2026.06.18 | ₩8,114 | ₩8,543 | ₩7,767 | ₩7,873 | -2.98% | 3.6만 |
|---|
| 2026.06.17 | ₩8,661 | ₩8,825 | ₩8,060 | ₩8,087 | -6.63% | 4.5만 |
|---|
| 2026.06.16 | ₩8,744 | ₩8,798 | ₩7,953 | ₩8,262 | -5.52% | 3.2만 |
|---|
| 2026.06.15 | ₩8,288 | ₩8,852 | ₩8,013 | ₩8,610 | +3.88% | 7만 |
|---|
| 2026.06.12 | ₩7,846 | ₩8,302 | ₩7,511 | ₩8,107 | +3.33% | 5.6만 |
|---|
| 2026.06.11 | ₩7,551 | ₩8,020 | ₩7,209 | ₩7,859 | +4.09% | 3만 |
|---|
| 2026.06.10 | ₩6,786 | ₩8,007 | ₩6,786 | ₩7,417 | +9.29% | 6.1만 |
|---|
| 2026.06.09 | ₩6,987 | ₩6,987 | ₩6,474 | ₩6,780 | -2.98% | 4.4만 |
|---|
| 2026.06.08 | ₩7,202 | ₩7,376 | ₩6,894 | ₩7,148 | -0.74% | 2.2만 |
|---|
| 2026.06.05 | ₩7,712 | ₩7,865 | ₩6,840 | ₩7,081 | -8.17% | 5.1만 |
|---|
| 2026.06.04 | ₩8,020 | ₩8,087 | ₩7,537 | ₩7,705 | -3.93% | 4.8만 |
|---|
| 2026.06.03 | ₩8,449 | ₩8,449 | ₩7,390 | ₩8,074 | -4.44% | 9.2만 |
|---|
| 2026.06.02 | ₩8,503 | ₩8,731 | ₩8,074 | ₩8,610 | +1.26% | 7.5만 |
|---|
| 2026.06.01 | ₩7,618 | ₩9,053 | ₩7,376 | ₩8,490 | +11.44% | 26.9만 |
|---|
| 2026.05.29 | ₩7,122 | ₩7,323 | ₩6,129 | ₩6,974 | -2.07% | 14.5만 |
|---|
| 2026.05.28 | ₩7,336 | ₩7,336 | ₩6,800 | ₩7,122 | -2.93% | 2만 |
|---|
| 2026.05.27 | ₩7,215 | ₩7,350 | ₩6,692 | ₩7,095 | -1.67% | 1.3만 |
|---|
| 2026.05.26 | ₩6,934 | ₩7,283 | ₩6,719 | ₩7,189 | +3.68% | 5.9만 |
|---|
| 2026.05.22 | ₩6,558 | ₩7,041 | ₩6,513 | ₩6,880 | +4.91% | 3.3만 |
|---|
| 2026.05.21 | ₩6,397 | ₩6,793 | ₩6,250 | ₩6,666 | +4.19% | 11.3만 |
|---|
| 2026.05.20 | ₩6,210 | ₩6,455 | ₩6,035 | ₩6,384 | +2.81% | 3.4만 |
|---|
| 2026.05.19 | ₩6,545 | ₩6,585 | ₩6,035 | ₩6,102 | -6.76% | 5.9만 |
|---|
| 2026.05.18 | ₩5,579 | ₩6,679 | ₩5,492 | ₩6,572 | +17.79% | 13.4만 |
|---|
| 2026.05.15 | ₩5,224 | ₩5,459 | ₩5,076 | ₩5,432 | +3.98% | 2.9만 |
|---|
| 2026.05.14 | ₩5,405 | ₩5,499 | ₩5,056 | ₩5,392 | -0.25% | 2만 |
|---|
| 2026.05.13 | ₩5,157 | ₩5,459 | ₩4,976 | ₩5,378 | +4.29% | 4만 |
|---|
| 2026.05.12 | ₩5,110 | ₩5,392 | ₩5,043 | ₩5,338 | +4.46% | 3.2만 |
|---|
| 2026.05.11 | ₩4,962 | ₩5,210 | ₩4,962 | ₩5,204 | +4.86% | 9.7천 |
|---|
| 2026.05.08 | ₩4,909 | ₩5,083 | ₩4,909 | ₩5,083 | +3.55% | 3만 |
|---|
| 2026.05.07 | ₩5,043 | ₩5,231 | ₩4,936 | ₩5,090 | +0.93% | 1.5만 |
|---|
| 2026.05.06 | ₩4,936 | ₩5,150 | ₩4,936 | ₩5,090 | +3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩4,909 | ₩5,201 | ₩4,909 | ₩4,962 | +1.09% | 1만 |
|---|
| 2026.05.04 | ₩5,096 | ₩5,231 | ₩4,976 | ₩4,976 | -2.37% | 3.5만 |
|---|
| 2026.05.01 | ₩4,895 | ₩5,096 | ₩4,895 | ₩5,096 | +4.11% | 1.9만 |
|---|
| 2026.04.30 | ₩4,560 | ₩5,029 | ₩4,560 | ₩4,949 | +8.53% | 1.6만 |
|---|
| 2026.04.29 | ₩4,761 | ₩4,855 | ₩4,640 | ₩4,768 | +0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩4,922 | ₩4,949 | ₩4,828 | ₩4,828 | -1.91% | 1.4만 |
|---|
| 2026.04.27 | ₩4,694 | ₩4,962 | ₩4,694 | ₩4,962 | +5.71% | 1.3만 |
|---|
| 2026.04.24 | ₩4,493 | ₩4,754 | ₩4,480 | ₩4,754 | +5.82% | 1.6만 |
|---|
| 2026.04.23 | ₩4,533 | ₩4,533 | ₩4,493 | ₩4,493 | -0.89% | 7.8천 |
|---|
| 2026.04.22 | ₩4,426 | ₩4,614 | ₩4,426 | ₩4,573 | +3.33% | 6.8천 |
|---|
| 2026.04.21 | ₩4,560 | ₩4,607 | ₩4,292 | ₩4,493 | -1.47% | 2.6만 |
|---|
| 2026.04.20 | ₩4,587 | ₩4,679 | ₩4,426 | ₩4,533 | -1.17% | 1.7만 |
|---|
| 2026.04.17 | ₩4,520 | ₩4,775 | ₩4,265 | ₩4,640 | +2.67% | 6.3만 |
|---|
| 2026.04.16 | ₩4,681 | ₩4,740 | ₩4,493 | ₩4,587 | -2.01% | 3.2만 |
|---|
| 2026.04.15 | ₩4,520 | ₩4,620 | ₩4,225 | ₩4,600 | +1.78% | 4.2만 |
|---|
| 2026.04.14 | ₩4,840 | ₩4,840 | ₩4,211 | ₩4,533 | -6.35% | 2.6만 |
|---|
| 2026.04.13 | ₩4,547 | ₩4,547 | ₩4,332 | ₩4,446 | -2.21% | 3.3만 |
|---|
| 2026.04.10 | ₩4,775 | ₩4,801 | ₩4,144 | ₩4,493 | -5.90% | 6.6만 |
|---|
| 2026.04.09 | ₩4,694 | ₩4,708 | ₩4,573 | ₩4,708 | +0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩4,674 | ₩4,748 | ₩4,278 | ₩4,694 | +0.43% | 1.7만 |
|---|
| 2026.04.07 | ₩4,426 | ₩4,560 | ₩4,171 | ₩4,506 | +1.82% | 3.1만 |
|---|
| 2026.04.06 | ₩4,795 | ₩4,795 | ₩4,439 | ₩4,466 | -6.85% | 4.4만 |
|---|
| 2026.04.02 | ₩4,281 | ₩4,493 | ₩4,037 | ₩4,493 | +4.95% | 3.9만 |
|---|
| 2026.04.01 | ₩4,164 | ₩4,426 | ₩4,050 | ₩4,178 | +0.32% | 4.1만 |
|---|
| 2026.03.31 | ₩4,345 | ₩4,493 | ₩4,171 | ₩4,292 | -1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩4,466 | ₩4,533 | ₩4,292 | ₩4,319 | -3.30% | 3.4만 |
|---|
| 2026.03.27 | ₩4,573 | ₩4,801 | ₩4,520 | ₩4,640 | +1.47% | 3.9만 |
|---|
| 2026.03.26 | ₩4,520 | ₩4,868 | ₩4,520 | ₩4,560 | +0.89% | 4.1만 |
|---|
| 2026.03.25 | ₩4,667 | ₩4,667 | ₩4,573 | ₩4,573 | -2.01% | 4.1천 |
|---|
| 2026.03.24 | ₩4,600 | ₩4,627 | ₩4,292 | ₩4,480 | -2.62% | 2만 |
|---|
| 2026.03.23 | ₩4,600 | ₩4,614 | ₩4,547 | ₩4,587 | -0.29% | 3.6천 |
|---|
| 2026.03.20 | ₩4,493 | ₩4,614 | ₩4,412 | ₩4,614 | +2.69% | 1.4만 |
|---|
| 2026.03.19 | ₩4,345 | ₩4,600 | ₩4,345 | ₩4,600 | +5.86% | 2.9만 |
|---|
| 2026.03.18 | ₩4,855 | ₩4,909 | ₩4,667 | ₩4,667 | -3.87% | 1.5만 |
|---|
| 2026.03.17 | ₩4,882 | ₩4,976 | ₩4,855 | ₩4,855 | -0.55% | 2.3만 |
|---|
| 2026.03.16 | ₩4,929 | ₩4,976 | ₩4,885 | ₩4,895 | -0.68% | 9천 |
|---|
| 2026.03.13 | ₩4,976 | ₩4,976 | ₩4,828 | ₩4,842 | -2.70% | 9.8천 |
|---|
| 2026.03.12 | ₩4,855 | ₩5,137 | ₩4,775 | ₩4,996 | +2.90% | 2.8만 |
|---|
| 2026.03.11 | ₩4,775 | ₩4,949 | ₩4,775 | ₩4,808 | +0.70% | 6.2천 |
|---|
| 2026.03.10 | ₩4,573 | ₩4,789 | ₩4,573 | ₩4,694 | +2.64% | 4.6천 |
|---|
| 2026.03.09 | ₩4,607 | ₩4,667 | ₩4,466 | ₩4,654 | +1.02% | 2.5만 |
|---|
| 2026.03.06 | ₩4,493 | ₩4,822 | ₩4,466 | ₩4,694 | +4.48% | 3.2만 |
|---|
| 2026.03.05 | ₩4,627 | ₩4,627 | ₩4,493 | ₩4,533 | -2.03% | 6.1천 |
|---|
| 2026.03.04 | ₩4,775 | ₩4,775 | ₩4,560 | ₩4,580 | -4.07% | 2.4만 |
|---|
| 2026.03.03 | ₩4,734 | ₩5,123 | ₩4,560 | ₩4,600 | -2.83% | 3.6만 |
|---|
| 2026.03.02 | ₩4,828 | ₩5,150 | ₩4,695 | ₩4,909 | +1.67% | 2.6만 |
|---|
| 2026.02.27 | ₩5,043 | ₩5,043 | ₩4,725 | ₩4,828 | -4.26% | 9.3천 |
|---|
| 2026.02.26 | ₩5,096 | ₩5,378 | ₩4,734 | ₩5,150 | +1.05% | 6.8만 |
|---|
| 2026.02.25 | ₩4,573 | ₩4,708 | ₩4,560 | ₩4,667 | +2.05% | 1.9만 |
|---|
| 2026.02.24 | ₩4,614 | ₩4,667 | ₩4,493 | ₩4,493 | -2.62% | 8.4천 |
|---|
| 2026.02.23 | ₩4,681 | ₩4,681 | ₩4,466 | ₩4,614 | -1.43% | 2.5천 |
|---|
| 2026.02.20 | ₩4,614 | ₩4,694 | ₩4,600 | ₩4,681 | +1.45% | 3.7천 |
|---|
| 2026.02.19 | ₩4,332 | ₩4,600 | ₩4,332 | ₩4,560 | +5.26% | 9천 |
|---|
| 2026.02.18 | ₩4,580 | ₩4,580 | ₩4,292 | ₩4,292 | -6.30% | 7.8천 |
|---|
| 2026.02.17 | ₩4,734 | ₩4,868 | ₩4,292 | ₩4,292 | -9.35% | 2.9만 |
|---|
| 2026.02.13 | ₩4,815 | ₩4,855 | ₩4,708 | ₩4,708 | -2.23% | 9.8천 |
|---|
| 2026.02.12 | ₩4,868 | ₩4,972 | ₩4,761 | ₩4,808 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩5,015 | ₩5,090 | ₩4,828 | ₩4,842 | -3.45% | 2.6만 |
|---|
| 2026.02.10 | ₩5,050 | ₩5,063 | ₩4,989 | ₩4,989 | -1.20% | 6.7천 |
|---|
| 2026.02.09 | ₩5,351 | ₩5,351 | ₩5,029 | ₩5,123 | -4.26% | 1.4만 |
|---|
| 2026.02.06 | ₩4,949 | ₩5,257 | ₩4,902 | ₩5,164 | +4.34% | 1.3만 |
|---|
| 2026.02.05 | ₩5,043 | ₩5,043 | ₩4,855 | ₩4,962 | -1.60% | 1.4만 |
|---|
| 2026.02.04 | ₩5,284 | ₩5,311 | ₩4,761 | ₩5,029 | -4.82% | 4.3만 |
|---|
| 2026.02.03 | ₩5,620 | ₩5,664 | ₩5,204 | ₩5,284 | -5.97% | 7.1만 |
|---|
| 2026.02.02 | ₩5,432 | ₩5,767 | ₩5,365 | ₩5,606 | +3.21% | 2.4만 |
|---|
| 2026.01.30 | ₩5,767 | ₩5,767 | ₩5,311 | ₩5,526 | -4.19% | 5.5만 |
|---|
| 2026.01.29 | ₩6,169 | ₩6,227 | ₩5,687 | ₩5,834 | -5.43% | 3.5만 |
|---|
| 2026.01.28 | ₩6,639 | ₩6,639 | ₩5,975 | ₩6,129 | -7.68% | 6.9만 |
|---|
| 2026.01.27 | ₩6,733 | ₩6,733 | ₩6,438 | ₩6,612 | -1.79% | 1.4만 |
|---|
| 2026.01.26 | ₩6,464 | ₩6,706 | ₩6,203 | ₩6,652 | +2.90% | 2.7만 |
|---|
| 2026.01.23 | ₩6,317 | ₩6,706 | ₩6,317 | ₩6,518 | +3.18% | 5.4만 |
|---|
| 2026.01.22 | ₩6,196 | ₩6,411 | ₩6,035 | ₩6,344 | +2.38% | 3.3만 |
|---|
| 2026.01.21 | ₩6,371 | ₩6,545 | ₩5,888 | ₩6,223 | -2.32% | 3.7만 |
|---|
| 2026.01.20 | ₩6,116 | ₩6,572 | ₩6,062 | ₩6,196 | +1.32% | 4.9만 |
|---|
| 2026.01.16 | ₩6,505 | ₩6,505 | ₩6,102 | ₩6,116 | -5.98% | 2.9만 |
|---|
| 2026.01.15 | ₩6,438 | ₩6,558 | ₩6,102 | ₩6,464 | +0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩6,545 | ₩7,390 | ₩6,303 | ₩6,357 | -2.87% | 14.4만 |
|---|
| 2026.01.13 | ₩5,953 | ₩6,706 | ₩5,687 | ₩6,545 | +9.93% | 5.3만 |
|---|
| 2026.01.12 | ₩6,143 | ₩6,143 | ₩5,552 | ₩5,673 | -7.64% | 3.2만 |
|---|
| 2026.01.09 | ₩6,102 | ₩6,505 | ₩6,102 | ₩6,196 | +1.54% | 1.5만 |
|---|
| 2026.01.08 | ₩6,169 | ₩6,424 | ₩5,995 | ₩6,236 | +1.09% | 1.5만 |
|---|
| 2026.01.07 | ₩5,968 | ₩6,250 | ₩5,807 | ₩6,129 | +2.70% | 2.4만 |
|---|
| 2026.01.06 | ₩6,438 | ₩6,692 | ₩6,008 | ₩6,022 | -6.46% | 4.3만 |
|---|
| 2026.01.05 | ₩6,397 | ₩7,001 | ₩5,995 | ₩6,344 | -0.84% | 14.4만 |
|---|
| 2026.01.02 | ₩5,620 | ₩6,424 | ₩5,231 | ₩6,290 | +11.93% | 15.5만 |
|---|
| 2025.12.31 | ₩4,976 | ₩5,901 | ₩4,933 | ₩5,284 | +6.20% | 14.8만 |
|---|
| 2025.12.30 | ₩4,278 | ₩5,271 | ₩4,151 | ₩4,976 | +16.30% | 11만 |
|---|
| 2025.12.29 | ₩3,755 | ₩4,249 | ₩3,755 | ₩4,211 | +12.14% | 10.5만 |
|---|
| 2025.12.26 | ₩4,050 | ₩4,050 | ₩3,621 | ₩3,675 | -9.27% | 5만 |
|---|
| 2025.12.24 | ₩4,064 | ₩4,117 | ₩3,863 | ₩3,983 | -1.98% | 3만 |
|---|
| 2025.12.23 | ₩4,024 | ₩4,117 | ₩3,997 | ₩4,024 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,024 | ₩4,184 | ₩4,010 | ₩4,050 | +0.67% | 3.8만 |
|---|
| 2025.12.19 | ₩4,024 | ₩4,172 | ₩3,916 | ₩4,024 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩4,010 | ₩4,339 | ₩3,983 | ₩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 | ₩4,184 | +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 | ₩4,573 | +3.33% | 7.5만 |
|---|
| 2025.12.11 | ₩4,131 | ₩4,573 | ₩3,970 | ₩4,305 | +4.22% | 6.7만 |
|---|
| 2025.12.10 | ₩4,533 | ₩4,615 | ₩3,943 | ₩4,091 | -9.76% | 8.1만 |
|---|
| 2025.12.09 | ₩4,547 | ₩4,614 | ₩4,332 | ₩4,506 | -0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩5,861 | ₩5,861 | ₩4,386 | ₩4,520 | -22.88% | 12.1만 |
|---|
| 2025.12.05 | ₩5,673 | ₩5,901 | ₩5,646 | ₩5,780 | +1.89% | 5.9만 |
|---|
| 2025.12.04 | ₩5,164 | ₩5,834 | ₩5,150 | ₩5,700 | +10.39% | 7.8만 |
|---|
| 2025.12.03 | ₩4,828 | ₩5,645 | ₩4,815 | ₩5,445 | +12.78% | 10.3만 |
|---|
| 2025.12.02 | ₩4,654 | ₩4,855 | ₩4,627 | ₩4,734 | +1.73% | 2.1만 |
|---|
| 2025.12.01 | ₩4,694 | ₩4,936 | ₩4,619 | ₩4,694 | 0.00% | 2.9만 |
|---|
| 2025.11.28 | ₩4,681 | ₩4,721 | ₩4,573 | ₩4,721 | +0.86% | 2만 |
|---|
| 2025.11.26 | ₩4,627 | ₩4,681 | ₩4,481 | ₩4,560 | -1.45% | 8.5만 |
|---|
| 2025.11.25 | ₩4,761 | ₩4,761 | ₩4,319 | ₩4,426 | -7.04% | 8.3만 |
|---|
| 2025.11.24 | ₩4,345 | ₩4,775 | ₩4,091 | ₩4,694 | +8.02% | 5.4만 |
|---|
| 2025.11.21 | ₩3,635 | ₩4,506 | ₩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 | ₩4,144 | ₩3,554 | ₩3,796 | -5.67% | 23.7만 |
|---|
| 2025.11.18 | ₩4,694 | ₩4,708 | ₩3,769 | ₩3,983 | -15.14% | 36만 |
|---|
| 2025.11.17 | ₩5,338 | ₩5,338 | ₩4,560 | ₩4,694 | -12.06% | 9.5만 |
|---|
| 2025.11.14 | ₩5,311 | ₩5,767 | ₩5,173 | ₩5,365 | +1.01% | 6.4만 |
|---|
| 2025.11.13 | ₩5,700 | ₩5,794 | ₩5,204 | ₩5,485 | -3.76% | 3.5만 |
|---|
| 2025.11.12 | ₩5,365 | ₩5,901 | ₩5,271 | ₩5,901 | +10.00% | 8.5만 |
|---|
| 2025.11.11 | ₩5,499 | ₩5,633 | ₩4,895 | ₩5,204 | -5.37% | 13.5만 |
|---|
| 2025.11.10 | ₩5,311 | ₩5,716 | ₩5,257 | ₩5,539 | +4.29% | 7만 |
|---|
| 2025.11.07 | ₩5,405 | ₩5,660 | ₩5,257 | ₩5,392 | -0.25% | 4만 |
|---|
| 2025.11.06 | ₩5,995 | ₩6,008 | ₩5,137 | ₩5,700 | -4.92% | 7.2만 |
|---|
| 2025.11.05 | ₩5,807 | ₩5,901 | ₩5,633 | ₩5,794 | -0.23% | 4.9만 |
|---|
| 2025.11.04 | ₩5,834 | ₩5,901 | ₩5,381 | ₩5,801 | -0.57% | 8.7만 |
|---|
| 2025.11.03 | ₩6,411 | ₩6,497 | ₩5,901 | ₩5,928 | -7.53% | 12.9만 |
|---|
| 2025.10.31 | ₩6,813 | ₩6,973 | ₩6,411 | ₩6,505 | -4.53% | 8.4만 |
|---|
| 2025.10.30 | ₩7,175 | ₩7,236 | ₩6,746 | ₩7,028 | -2.06% | 6.2만 |
|---|
| 2025.10.29 | ₩7,055 | ₩7,229 | ₩6,898 | ₩7,041 | -0.19% | 8.1만 |
|---|
| 2025.10.28 | ₩6,692 | ₩7,484 | ₩6,641 | ₩7,041 | +5.21% | 16.5만 |
|---|
| 2025.10.27 | ₩6,947 | ₩7,008 | ₩6,464 | ₩6,666 | -4.05% | 7만 |
|---|
| 2025.10.24 | ₩6,907 | ₩7,189 | ₩6,049 | ₩6,813 | -1.36% | 29.1만 |
|---|
| 2025.10.23 | ₩5,874 | ₩6,639 | ₩5,459 | ₩6,639 | +13.01% | 19.3만 |
|---|
| 2025.10.22 | ₩6,303 | ₩6,303 | ₩5,512 | ₩5,606 | -11.06% | 22.9만 |
|---|
| 2025.10.21 | ₩6,840 | ₩6,840 | ₩6,239 | ₩6,357 | -7.06% | 13.9만 |
|---|
| 2025.10.20 | ₩6,719 | ₩6,961 | ₩6,451 | ₩6,625 | -1.40% | 12.5만 |
|---|
| 2025.10.17 | ₩7,269 | ₩7,470 | ₩6,679 | ₩6,786 | -6.64% | 19.6만 |
|---|
| 2025.10.16 | ₩6,746 | ₩8,020 | ₩6,639 | ₩7,564 | +12.13% | 42.6만 |
|---|
| 2025.10.15 | ₩7,980 | ₩7,980 | ₩6,451 | ₩6,840 | -14.29% | 34.6만 |
|---|
| 2025.10.14 | ₩8,315 | ₩8,516 | ₩7,376 | ₩8,007 | -3.71% | 47.6만 |
|---|
| 2025.10.13 | ₩9,643 | ₩9,643 | ₩8,141 | ₩8,731 | -9.46% | 46.3만 |
|---|
| 2025.10.10 | ₩11,065 | ₩11,802 | ₩9,723 | ₩9,992 | -9.70% | 139.7만 |
|---|