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 | ₩15,148 | ₩16,029 | ₩15,094 | ₩16,029 | +5.82% | 11만 |
| 2026.10.08 | ₩15,949 | ₩16,029 | ₩15,014 | ₩15,215 | -4.61% | 11만 |
| 2026.10.07 | ₩15,468 | ₩17,432 | ₩15,108 | ₩16,163 | +4.49% | 17.6만 |
| 2026.10.06 | ₩16,497 | ₩16,590 | ₩15,455 | ₩15,548 | -5.75% | 7.5만 |
| 2026.10.05 | ₩17,606 | ₩17,606 | ₩16,029 | ₩16,510 | -6.22% | 11.1만 |
| 2026.10.02 | ₩17,833 | ₩18,006 | ₩16,256 | ₩17,806 | -0.15% | 13.6만 |
| 2026.10.01 | ₩19,035 | ₩19,035 | ₩17,385 | ₩17,779 | -6.60% | 12.2만 |
| 2026.09.30 | ₩17,913 | ₩19,542 | ₩17,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,222 |
| +7.31% |
| 8.9만 |
| 2026.09.29 | ₩17,419 | ₩18,554 | ₩17,165 | ₩17,913 | +2.84% | 8만 |
|---|
| 2026.09.28 | ₩16,417 | ₩17,532 | ₩16,410 | ₩17,419 | +6.10% | 7.7만 |
|---|
| 2026.09.25 | ₩17,686 | ₩18,273 | ₩16,430 | ₩16,684 | -5.66% | 9만 |
|---|
| 2026.09.24 | ₩18,033 | ₩18,541 | ₩16,116 | ₩17,712 | -1.78% | 24.5만 |
|---|
| 2026.09.23 | ₩20,437 | ₩20,905 | ₩18,033 | ₩18,046 | -11.70% | 10.2만 |
|---|
| 2026.09.22 | ₩20,451 | ₩20,618 | ₩19,409 | ₩20,424 | -0.13% | 12.3만 |
|---|
| 2026.09.21 | ₩20,103 | ₩20,778 | ₩18,153 | ₩20,491 | +1.93% | 17.3만 |
|---|
| 2026.09.18 | ₩18,434 | ₩21,974 | ₩18,434 | ₩19,957 | +8.26% | 93만 |
|---|
| 2026.09.17 | ₩18,233 | ₩19,369 | ₩18,233 | ₩18,460 | +1.25% | 20만 |
|---|
| 2026.09.16 | ₩17,980 | ₩18,981 | ₩17,899 | ₩18,327 | +1.93% | 15만 |
|---|
| 2026.09.15 | ₩17,859 | ₩18,501 | ₩17,652 | ₩17,980 | +0.67% | 8.5만 |
|---|
| 2026.09.14 | ₩16,604 | ₩18,460 | ₩16,176 | ₩17,966 | +8.21% | 13.2만 |
|---|
| 2026.09.11 | ₩17,766 | ₩19,035 | ₩16,871 | ₩16,951 | -4.59% | 13.6만 |
|---|
| 2026.09.10 | ₩17,819 | ₩19,088 | ₩17,405 | ₩17,873 | +0.30% | 12.5만 |
|---|
| 2026.09.09 | ₩16,844 | ₩19,222 | ₩16,804 | ₩18,367 | +9.04% | 27.8만 |
|---|
| 2026.09.08 | ₩13,344 | ₩16,936 | ₩13,117 | ₩16,911 | +26.73% | 32.1만 |
|---|
| 2026.09.04 | ₩13,324 | ₩14,026 | ₩12,957 | ₩13,091 | -1.75% | 7.1만 |
|---|
| 2026.09.03 | ₩12,917 | ₩14,026 | ₩12,917 | ₩13,451 | +4.14% | 8.3만 |
|---|
| 2026.09.02 | ₩12,957 | ₩13,692 | ₩12,022 | ₩12,917 | -0.31% | 10.6만 |
|---|
| 2026.09.01 | ₩12,823 | ₩13,738 | ₩12,396 | ₩13,117 | +2.29% | 4.3만 |
|---|
| 2026.08.31 | ₩13,131 | ₩13,692 | ₩12,690 | ₩12,823 | -2.34% | 3.2만 |
|---|
| 2026.08.28 | ₩13,491 | ₩13,725 | ₩12,650 | ₩13,144 | -2.57% | 6.3만 |
|---|
| 2026.08.27 | ₩12,743 | ₩13,692 | ₩12,703 | ₩13,505 | +5.97% | 4.8만 |
|---|
| 2026.08.26 | ₩13,405 | ₩13,405 | ₩12,623 | ₩12,864 | -4.04% | 6.9만 |
|---|
| 2026.08.25 | ₩13,064 | ₩13,405 | ₩12,797 | ₩12,997 | -0.51% | 3.1만 |
|---|
| 2026.08.24 | ₩12,543 | ₩13,184 | ₩12,075 | ₩12,930 | +3.09% | 7만 |
|---|
| 2026.08.21 | ₩12,870 | ₩13,258 | ₩12,490 | ₩12,636 | -1.82% | 2.2만 |
|---|
| 2026.08.20 | ₩13,284 | ₩13,398 | ₩12,717 | ₩12,743 | -4.07% | 3.2만 |
|---|
| 2026.08.19 | ₩13,017 | ₩13,598 | ₩12,970 | ₩13,117 | +0.77% | 2.7만 |
|---|
| 2026.08.18 | ₩13,024 | ₩13,498 | ₩13,017 | ₩13,344 | +2.46% | 2만 |
|---|
| 2026.08.17 | ₩13,131 | ₩13,531 | ₩12,797 | ₩13,238 | +0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩13,144 | ₩14,026 | ₩12,677 | ₩12,783 | -2.74% | 9.8만 |
|---|
| 2026.08.13 | ₩13,785 | ₩14,346 | ₩13,091 | ₩13,171 | -4.46% | 6.5만 |
|---|
| 2026.08.12 | ₩13,759 | ₩14,631 | ₩13,692 | ₩14,079 | +2.33% | 6.9만 |
|---|
| 2026.08.11 | ₩13,024 | ₩14,119 | ₩12,864 | ₩13,652 | +4.82% | 6.6만 |
|---|
| 2026.08.10 | ₩14,026 | ₩14,026 | ₩12,783 | ₩12,823 | -8.57% | 2만 |
|---|
| 2026.08.07 | ₩13,064 | ₩14,146 | ₩12,797 | ₩13,905 | +6.44% | 8.9만 |
|---|
| 2026.08.06 | ₩12,209 | ₩13,211 | ₩11,509 | ₩12,837 | +5.14% | 10.1만 |
|---|
| 2026.08.05 | ₩12,717 | ₩13,344 | ₩11,982 | ₩12,596 | -0.95% | 3.3만 |
|---|
| 2026.08.04 | ₩11,822 | ₩13,124 | ₩11,461 | ₩12,717 | +7.57% | 4.5만 |
|---|
| 2026.08.03 | ₩11,367 | ₩11,808 | ₩11,261 | ₩11,808 | +3.88% | 1.2만 |
|---|
| 2026.07.31 | ₩11,167 | ₩11,481 | ₩10,780 | ₩11,167 | 0.00% | 4.7만 |
|---|
| 2026.07.30 | ₩9,992 | ₩11,154 | ₩9,885 | ₩11,020 | +10.29% | 8.7만 |
|---|
| 2026.07.29 | ₩10,219 | ₩10,372 | ₩9,571 | ₩9,925 | -2.88% | 7.3만 |
|---|
| 2026.07.28 | ₩10,432 | ₩10,927 | ₩10,219 | ₩10,286 | -1.41% | 4.6만 |
|---|
| 2026.07.27 | ₩11,474 | ₩11,530 | ₩10,306 | ₩10,392 | -9.43% | 7.5만 |
|---|
| 2026.07.24 | ₩12,904 | ₩13,104 | ₩11,354 | ₩11,408 | -11.59% | 10만 |
|---|
| 2026.07.23 | ₩12,877 | ₩13,224 | ₩12,650 | ₩12,663 | -1.66% | 6.7만 |
|---|
| 2026.07.22 | ₩13,505 | ₩13,692 | ₩12,823 | ₩12,850 | -4.85% | 5.1만 |
|---|
| 2026.07.21 | ₩13,385 | ₩13,999 | ₩12,677 | ₩13,598 | +1.60% | 17.2만 |
|---|
| 2026.07.20 | ₩12,476 | ₩13,625 | ₩12,476 | ₩13,425 | +7.60% | 19.6만 |
|---|
| 2026.07.17 | ₩11,862 | ₩12,623 | ₩11,367 | ₩12,182 | +2.70% | 10.5만 |
|---|
| 2026.07.16 | ₩12,737 | ₩13,103 | ₩11,902 | ₩12,062 | -5.30% | 8.9만 |
|---|
| 2026.07.15 | ₩13,010 | ₩13,598 | ₩12,363 | ₩12,797 | -1.64% | 9.8만 |
|---|
| 2026.07.14 | ₩12,944 | ₩13,478 | ₩12,369 | ₩12,877 | -0.52% | 7만 |
|---|
| 2026.07.13 | ₩12,650 | ₩13,425 | ₩12,456 | ₩12,650 | 0.00% | 20.8만 |
|---|
| 2026.07.10 | ₩11,782 | ₩13,358 | ₩11,768 | ₩12,610 | +7.03% | 16.4만 |
|---|
| 2026.07.09 | ₩11,882 | ₩12,276 | ₩10,439 | ₩11,768 | -0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩12,596 | ₩15,615 | ₩12,029 | ₩12,276 | -2.55% | 36.1만 |
|---|
| 2026.07.07 | ₩10,606 | ₩13,051 | ₩10,319 | ₩12,970 | +22.29% | 45만 |
|---|
| 2026.07.06 | ₩9,591 | ₩10,967 | ₩9,484 | ₩10,272 | +7.10% | 10.1만 |
|---|
| 2026.07.02 | ₩9,270 | ₩9,778 | ₩9,123 | ₩9,511 | +2.59% | 2.1만 |
|---|
| 2026.07.01 | ₩9,711 | ₩9,831 | ₩8,950 | ₩9,150 | -5.78% | 5.1만 |
|---|
| 2026.06.30 | ₩9,270 | ₩9,871 | ₩9,043 | ₩9,751 | +5.19% | 5.9만 |
|---|
| 2026.06.29 | ₩9,270 | ₩9,284 | ₩8,700 | ₩9,230 | -0.43% | 2.8만 |
|---|
| 2026.06.26 | ₩9,110 | ₩9,324 | ₩8,228 | ₩9,257 | +1.61% | 11.3만 |
|---|
| 2026.06.25 | ₩7,921 | ₩9,324 | ₩7,801 | ₩9,110 | +15.01% | 4.8만 |
|---|
| 2026.06.24 | ₩7,774 | ₩8,215 | ₩7,419 | ₩8,135 | +4.64% | 2.8만 |
|---|
| 2026.06.23 | ₩7,627 | ₩8,001 | ₩7,427 | ₩8,001 | +4.90% | 1만 |
|---|
| 2026.06.22 | ₩7,681 | ₩7,921 | ₩7,641 | ₩7,707 | +0.35% | 1.9만 |
|---|
| 2026.06.18 | ₩8,081 | ₩8,509 | ₩7,736 | ₩7,841 | -2.98% | 3.6만 |
|---|
| 2026.06.17 | ₩8,626 | ₩8,789 | ₩8,028 | ₩8,055 | -6.63% | 4.5만 |
|---|
| 2026.06.16 | ₩8,709 | ₩8,763 | ₩7,921 | ₩8,228 | -5.52% | 3.2만 |
|---|
| 2026.06.15 | ₩8,255 | ₩8,816 | ₩7,981 | ₩8,576 | +3.88% | 7만 |
|---|
| 2026.06.12 | ₩7,814 | ₩8,268 | ₩7,480 | ₩8,075 | +3.33% | 5.6만 |
|---|
| 2026.06.11 | ₩7,520 | ₩7,988 | ₩7,180 | ₩7,828 | +4.09% | 3만 |
|---|
| 2026.06.10 | ₩6,759 | ₩7,975 | ₩6,759 | ₩7,387 | +9.29% | 6.1만 |
|---|
| 2026.06.09 | ₩6,959 | ₩6,959 | ₩6,448 | ₩6,752 | -2.98% | 4.4만 |
|---|
| 2026.06.08 | ₩7,173 | ₩7,347 | ₩6,866 | ₩7,120 | -0.74% | 2.2만 |
|---|
| 2026.06.05 | ₩7,681 | ₩7,833 | ₩6,812 | ₩7,053 | -8.17% | 5.1만 |
|---|
| 2026.06.04 | ₩7,988 | ₩8,055 | ₩7,507 | ₩7,674 | -3.93% | 4.8만 |
|---|
| 2026.06.03 | ₩8,415 | ₩8,415 | ₩7,360 | ₩8,041 | -4.44% | 9.2만 |
|---|
| 2026.06.02 | ₩8,469 | ₩8,696 | ₩8,041 | ₩8,576 | +1.26% | 7.5만 |
|---|
| 2026.06.01 | ₩7,587 | ₩9,017 | ₩7,347 | ₩8,455 | +11.44% | 26.9만 |
|---|
| 2026.05.29 | ₩7,093 | ₩7,293 | ₩6,105 | ₩6,946 | -2.07% | 14.5만 |
|---|
| 2026.05.28 | ₩7,307 | ₩7,307 | ₩6,772 | ₩7,093 | -2.93% | 2만 |
|---|
| 2026.05.27 | ₩7,186 | ₩7,320 | ₩6,666 | ₩7,066 | -1.67% | 1.3만 |
|---|
| 2026.05.26 | ₩6,906 | ₩7,253 | ₩6,692 | ₩7,160 | +3.68% | 5.9만 |
|---|
| 2026.05.22 | ₩6,532 | ₩7,013 | ₩6,487 | ₩6,853 | +4.91% | 3.3만 |
|---|
| 2026.05.21 | ₩6,372 | ₩6,766 | ₩6,225 | ₩6,639 | +4.19% | 11.3만 |
|---|
| 2026.05.20 | ₩6,185 | ₩6,429 | ₩6,011 | ₩6,358 | +2.81% | 3.4만 |
|---|
| 2026.05.19 | ₩6,519 | ₩6,559 | ₩6,011 | ₩6,078 | -6.76% | 5.9만 |
|---|
| 2026.05.18 | ₩5,557 | ₩6,652 | ₩5,470 | ₩6,545 | +17.79% | 13.4만 |
|---|
| 2026.05.15 | ₩5,203 | ₩5,437 | ₩5,056 | ₩5,410 | +3.98% | 2.9만 |
|---|
| 2026.05.14 | ₩5,383 | ₩5,477 | ₩5,036 | ₩5,370 | -0.25% | 2만 |
|---|
| 2026.05.13 | ₩5,136 | ₩5,437 | ₩4,956 | ₩5,356 | +4.29% | 4만 |
|---|
| 2026.05.12 | ₩5,089 | ₩5,370 | ₩5,023 | ₩5,316 | +4.46% | 3.2만 |
|---|
| 2026.05.11 | ₩4,942 | ₩5,190 | ₩4,942 | ₩5,183 | +4.86% | 9.7천 |
|---|
| 2026.05.08 | ₩4,889 | ₩5,063 | ₩4,889 | ₩5,063 | +3.55% | 3만 |
|---|
| 2026.05.07 | ₩5,023 | ₩5,210 | ₩4,916 | ₩5,069 | +0.93% | 1.5만 |
|---|
| 2026.05.06 | ₩4,916 | ₩5,129 | ₩4,916 | ₩5,069 | +3.13% | 1.3만 |
|---|
| 2026.05.05 | ₩4,889 | ₩5,180 | ₩4,889 | ₩4,942 | +1.09% | 1만 |
|---|
| 2026.05.04 | ₩5,076 | ₩5,210 | ₩4,956 | ₩4,956 | -2.37% | 3.5만 |
|---|
| 2026.05.01 | ₩4,876 | ₩5,076 | ₩4,876 | ₩5,076 | +4.11% | 1.9만 |
|---|
| 2026.04.30 | ₩4,542 | ₩5,009 | ₩4,542 | ₩4,929 | +8.53% | 1.6만 |
|---|
| 2026.04.29 | ₩4,742 | ₩4,836 | ₩4,622 | ₩4,749 | +0.14% | 1.9만 |
|---|
| 2026.04.28 | ₩4,902 | ₩4,929 | ₩4,809 | ₩4,809 | -1.91% | 1.4만 |
|---|
| 2026.04.27 | ₩4,675 | ₩4,942 | ₩4,675 | ₩4,942 | +5.71% | 1.3만 |
|---|
| 2026.04.24 | ₩4,475 | ₩4,735 | ₩4,462 | ₩4,735 | +5.82% | 1.6만 |
|---|
| 2026.04.23 | ₩4,515 | ₩4,515 | ₩4,475 | ₩4,475 | -0.89% | 7.8천 |
|---|
| 2026.04.22 | ₩4,408 | ₩4,595 | ₩4,408 | ₩4,555 | +3.33% | 6.8천 |
|---|
| 2026.04.21 | ₩4,542 | ₩4,588 | ₩4,274 | ₩4,475 | -1.47% | 2.6만 |
|---|
| 2026.04.20 | ₩4,568 | ₩4,661 | ₩4,408 | ₩4,515 | -1.17% | 1.7만 |
|---|
| 2026.04.17 | ₩4,502 | ₩4,755 | ₩4,248 | ₩4,622 | +2.67% | 6.3만 |
|---|
| 2026.04.16 | ₩4,662 | ₩4,721 | ₩4,475 | ₩4,568 | -2.01% | 3.2만 |
|---|
| 2026.04.15 | ₩4,502 | ₩4,602 | ₩4,208 | ₩4,582 | +1.78% | 4.2만 |
|---|
| 2026.04.14 | ₩4,821 | ₩4,821 | ₩4,194 | ₩4,515 | -6.35% | 2.6만 |
|---|
| 2026.04.13 | ₩4,528 | ₩4,528 | ₩4,315 | ₩4,428 | -2.21% | 3.3만 |
|---|
| 2026.04.10 | ₩4,755 | ₩4,782 | ₩4,128 | ₩4,475 | -5.90% | 6.6만 |
|---|
| 2026.04.09 | ₩4,675 | ₩4,689 | ₩4,555 | ₩4,689 | +0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩4,655 | ₩4,729 | ₩4,261 | ₩4,675 | +0.43% | 1.7만 |
|---|
| 2026.04.07 | ₩4,408 | ₩4,542 | ₩4,154 | ₩4,488 | +1.82% | 3.1만 |
|---|
| 2026.04.06 | ₩4,775 | ₩4,775 | ₩4,421 | ₩4,448 | -6.85% | 4.4만 |
|---|
| 2026.04.02 | ₩4,264 | ₩4,475 | ₩4,021 | ₩4,475 | +4.95% | 3.9만 |
|---|
| 2026.04.01 | ₩4,148 | ₩4,408 | ₩4,034 | ₩4,161 | +0.32% | 4.1만 |
|---|
| 2026.03.31 | ₩4,328 | ₩4,475 | ₩4,154 | ₩4,274 | -1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩4,448 | ₩4,515 | ₩4,274 | ₩4,301 | -3.30% | 3.4만 |
|---|
| 2026.03.27 | ₩4,555 | ₩4,782 | ₩4,502 | ₩4,622 | +1.47% | 3.9만 |
|---|
| 2026.03.26 | ₩4,502 | ₩4,849 | ₩4,502 | ₩4,542 | +0.89% | 4.1만 |
|---|
| 2026.03.25 | ₩4,649 | ₩4,649 | ₩4,555 | ₩4,555 | -2.01% | 4.1천 |
|---|
| 2026.03.24 | ₩4,582 | ₩4,608 | ₩4,274 | ₩4,462 | -2.62% | 2만 |
|---|
| 2026.03.23 | ₩4,582 | ₩4,595 | ₩4,528 | ₩4,568 | -0.29% | 3.6천 |
|---|
| 2026.03.20 | ₩4,475 | ₩4,595 | ₩4,395 | ₩4,595 | +2.69% | 1.4만 |
|---|
| 2026.03.19 | ₩4,328 | ₩4,582 | ₩4,328 | ₩4,582 | +5.86% | 2.9만 |
|---|
| 2026.03.18 | ₩4,836 | ₩4,889 | ₩4,649 | ₩4,649 | -3.87% | 1.5만 |
|---|
| 2026.03.17 | ₩4,862 | ₩4,956 | ₩4,836 | ₩4,836 | -0.55% | 2.3만 |
|---|
| 2026.03.16 | ₩4,909 | ₩4,956 | ₩4,865 | ₩4,876 | -0.68% | 9천 |
|---|
| 2026.03.13 | ₩4,956 | ₩4,956 | ₩4,809 | ₩4,822 | -2.70% | 9.8천 |
|---|
| 2026.03.12 | ₩4,836 | ₩5,116 | ₩4,755 | ₩4,976 | +2.90% | 2.8만 |
|---|
| 2026.03.11 | ₩4,755 | ₩4,929 | ₩4,755 | ₩4,789 | +0.70% | 6.2천 |
|---|
| 2026.03.10 | ₩4,555 | ₩4,770 | ₩4,555 | ₩4,675 | +2.64% | 4.6천 |
|---|
| 2026.03.09 | ₩4,588 | ₩4,649 | ₩4,448 | ₩4,635 | +1.02% | 2.5만 |
|---|
| 2026.03.06 | ₩4,475 | ₩4,802 | ₩4,448 | ₩4,675 | +4.48% | 3.2만 |
|---|
| 2026.03.05 | ₩4,608 | ₩4,608 | ₩4,475 | ₩4,515 | -2.03% | 6.1천 |
|---|
| 2026.03.04 | ₩4,755 | ₩4,755 | ₩4,542 | ₩4,562 | -4.07% | 2.4만 |
|---|
| 2026.03.03 | ₩4,715 | ₩5,103 | ₩4,542 | ₩4,582 | -2.83% | 3.6만 |
|---|
| 2026.03.02 | ₩4,809 | ₩5,129 | ₩4,677 | ₩4,889 | +1.67% | 2.6만 |
|---|
| 2026.02.27 | ₩5,023 | ₩5,023 | ₩4,706 | ₩4,809 | -4.26% | 9.3천 |
|---|
| 2026.02.26 | ₩5,076 | ₩5,356 | ₩4,715 | ₩5,129 | +1.05% | 6.8만 |
|---|
| 2026.02.25 | ₩4,555 | ₩4,689 | ₩4,542 | ₩4,649 | +2.05% | 1.9만 |
|---|
| 2026.02.24 | ₩4,595 | ₩4,649 | ₩4,475 | ₩4,475 | -2.62% | 8.4천 |
|---|
| 2026.02.23 | ₩4,662 | ₩4,662 | ₩4,448 | ₩4,595 | -1.43% | 2.5천 |
|---|
| 2026.02.20 | ₩4,595 | ₩4,675 | ₩4,582 | ₩4,662 | +1.45% | 3.7천 |
|---|
| 2026.02.19 | ₩4,315 | ₩4,582 | ₩4,315 | ₩4,542 | +5.26% | 9천 |
|---|
| 2026.02.18 | ₩4,562 | ₩4,562 | ₩4,274 | ₩4,274 | -6.30% | 7.8천 |
|---|
| 2026.02.17 | ₩4,715 | ₩4,849 | ₩4,274 | ₩4,274 | -9.35% | 2.9만 |
|---|
| 2026.02.13 | ₩4,795 | ₩4,836 | ₩4,689 | ₩4,689 | -2.23% | 9.8천 |
|---|
| 2026.02.12 | ₩4,849 | ₩4,952 | ₩4,742 | ₩4,789 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩4,994 | ₩5,069 | ₩4,809 | ₩4,822 | -3.45% | 2.6만 |
|---|
| 2026.02.10 | ₩5,029 | ₩5,043 | ₩4,969 | ₩4,969 | -1.20% | 6.7천 |
|---|
| 2026.02.09 | ₩5,330 | ₩5,330 | ₩5,009 | ₩5,103 | -4.26% | 1.4만 |
|---|
| 2026.02.06 | ₩4,929 | ₩5,236 | ₩4,882 | ₩5,143 | +4.34% | 1.3만 |
|---|
| 2026.02.05 | ₩5,023 | ₩5,023 | ₩4,836 | ₩4,942 | -1.60% | 1.4만 |
|---|
| 2026.02.04 | ₩5,263 | ₩5,290 | ₩4,742 | ₩5,009 | -4.82% | 4.3만 |
|---|
| 2026.02.03 | ₩5,597 | ₩5,641 | ₩5,183 | ₩5,263 | -5.97% | 7.1만 |
|---|
| 2026.02.02 | ₩5,410 | ₩5,744 | ₩5,343 | ₩5,584 | +3.21% | 2.4만 |
|---|
| 2026.01.30 | ₩5,744 | ₩5,744 | ₩5,290 | ₩5,503 | -4.19% | 5.5만 |
|---|
| 2026.01.29 | ₩6,145 | ₩6,202 | ₩5,664 | ₩5,811 | -5.43% | 3.5만 |
|---|
| 2026.01.28 | ₩6,612 | ₩6,612 | ₩5,951 | ₩6,105 | -7.68% | 6.9만 |
|---|
| 2026.01.27 | ₩6,706 | ₩6,706 | ₩6,412 | ₩6,585 | -1.79% | 1.4만 |
|---|
| 2026.01.26 | ₩6,438 | ₩6,679 | ₩6,178 | ₩6,625 | +2.90% | 2.7만 |
|---|
| 2026.01.23 | ₩6,292 | ₩6,679 | ₩6,292 | ₩6,492 | +3.18% | 5.4만 |
|---|
| 2026.01.22 | ₩6,171 | ₩6,385 | ₩6,011 | ₩6,318 | +2.38% | 3.3만 |
|---|
| 2026.01.21 | ₩6,345 | ₩6,519 | ₩5,864 | ₩6,198 | -2.32% | 3.7만 |
|---|
| 2026.01.20 | ₩6,091 | ₩6,545 | ₩6,038 | ₩6,171 | +1.32% | 4.9만 |
|---|
| 2026.01.16 | ₩6,479 | ₩6,479 | ₩6,078 | ₩6,091 | -5.98% | 2.9만 |
|---|
| 2026.01.15 | ₩6,412 | ₩6,532 | ₩6,078 | ₩6,438 | +0.42% | 2.4만 |
|---|
| 2026.01.14 | ₩6,519 | ₩7,360 | ₩6,278 | ₩6,332 | -2.87% | 14.4만 |
|---|
| 2026.01.13 | ₩5,930 | ₩6,679 | ₩5,664 | ₩6,519 | +9.93% | 5.3만 |
|---|
| 2026.01.12 | ₩6,118 | ₩6,118 | ₩5,530 | ₩5,650 | -7.64% | 3.2만 |
|---|
| 2026.01.09 | ₩6,078 | ₩6,479 | ₩6,078 | ₩6,171 | +1.54% | 1.5만 |
|---|
| 2026.01.08 | ₩6,145 | ₩6,398 | ₩5,971 | ₩6,211 | +1.09% | 1.5만 |
|---|
| 2026.01.07 | ₩5,944 | ₩6,225 | ₩5,784 | ₩6,105 | +2.70% | 2.4만 |
|---|
| 2026.01.06 | ₩6,412 | ₩6,666 | ₩5,984 | ₩5,998 | -6.46% | 4.3만 |
|---|
| 2026.01.05 | ₩6,372 | ₩6,973 | ₩5,971 | ₩6,318 | -0.84% | 14.4만 |
|---|
| 2026.01.02 | ₩5,597 | ₩6,398 | ₩5,210 | ₩6,265 | +11.93% | 15.5만 |
|---|
| 2025.12.31 | ₩4,956 | ₩5,877 | ₩4,913 | ₩5,263 | +6.20% | 14.8만 |
|---|
| 2025.12.30 | ₩4,261 | ₩5,250 | ₩4,134 | ₩4,956 | +16.30% | 11만 |
|---|
| 2025.12.29 | ₩3,740 | ₩4,232 | ₩3,740 | ₩4,194 | +12.14% | 10.5만 |
|---|
| 2025.12.26 | ₩4,034 | ₩4,034 | ₩3,607 | ₩3,660 | -9.27% | 5만 |
|---|
| 2025.12.24 | ₩4,047 | ₩4,101 | ₩3,847 | ₩3,967 | -1.98% | 3만 |
|---|
| 2025.12.23 | ₩4,007 | ₩4,101 | ₩3,981 | ₩4,007 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,007 | ₩4,168 | ₩3,994 | ₩4,034 | +0.67% | 3.8만 |
|---|
| 2025.12.19 | ₩4,007 | ₩4,156 | ₩3,900 | ₩4,007 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩3,994 | ₩4,321 | ₩3,967 | ₩4,007 | +0.33% | 11.9만 |
|---|
| 2025.12.17 | ₩4,208 | ₩4,208 | ₩3,954 | ₩3,954 | -6.03% | 7.6만 |
|---|
| 2025.12.16 | ₩4,141 | ₩4,341 | ₩4,141 | ₩4,168 | +0.65% | 4.7만 |
|---|
| 2025.12.15 | ₩4,542 | ₩4,542 | ₩4,087 | ₩4,114 | -9.41% | 6만 |
|---|
| 2025.12.12 | ₩4,408 | ₩4,749 | ₩4,154 | ₩4,555 | +3.33% | 7.5만 |
|---|
| 2025.12.11 | ₩4,114 | ₩4,555 | ₩3,954 | ₩4,288 | +4.22% | 6.7만 |
|---|
| 2025.12.10 | ₩4,515 | ₩4,596 | ₩3,927 | ₩4,074 | -9.76% | 8.1만 |
|---|
| 2025.12.09 | ₩4,528 | ₩4,595 | ₩4,315 | ₩4,488 | -0.88% | 3.4만 |
|---|
| 2025.12.08 | ₩5,837 | ₩5,837 | ₩4,368 | ₩4,502 | -22.88% | 12.1만 |
|---|
| 2025.12.05 | ₩5,650 | ₩5,877 | ₩5,624 | ₩5,757 | +1.89% | 5.9만 |
|---|
| 2025.12.04 | ₩5,143 | ₩5,811 | ₩5,129 | ₩5,677 | +10.39% | 7.8만 |
|---|
| 2025.12.03 | ₩4,809 | ₩5,622 | ₩4,795 | ₩5,423 | +12.78% | 10.3만 |
|---|
| 2025.12.02 | ₩4,635 | ₩4,836 | ₩4,608 | ₩4,715 | +1.73% | 2.1만 |
|---|
| 2025.12.01 | ₩4,675 | ₩4,916 | ₩4,600 | ₩4,675 | 0.00% | 2.9만 |
|---|
| 2025.11.28 | ₩4,662 | ₩4,702 | ₩4,555 | ₩4,702 | +0.86% | 2만 |
|---|
| 2025.11.26 | ₩4,608 | ₩4,662 | ₩4,463 | ₩4,542 | -1.45% | 8.5만 |
|---|
| 2025.11.25 | ₩4,742 | ₩4,742 | ₩4,301 | ₩4,408 | -7.04% | 8.3만 |
|---|
| 2025.11.24 | ₩4,328 | ₩4,755 | ₩4,074 | ₩4,675 | +8.02% | 5.4만 |
|---|
| 2025.11.21 | ₩3,620 | ₩4,488 | ₩3,473 | ₩4,368 | +20.66% | 14.7만 |
|---|
| 2025.11.20 | ₩3,794 | ₩3,887 | ₩3,433 | ₩3,620 | -4.58% | 13.6만 |
|---|
| 2025.11.19 | ₩4,007 | ₩4,128 | ₩3,540 | ₩3,780 | -5.67% | 23.7만 |
|---|
| 2025.11.18 | ₩4,675 | ₩4,689 | ₩3,754 | ₩3,967 | -15.14% | 36만 |
|---|
| 2025.11.17 | ₩5,316 | ₩5,316 | ₩4,542 | ₩4,675 | -12.06% | 9.5만 |
|---|
| 2025.11.14 | ₩5,290 | ₩5,744 | ₩5,152 | ₩5,343 | +1.01% | 6.4만 |
|---|
| 2025.11.13 | ₩5,677 | ₩5,771 | ₩5,183 | ₩5,463 | -3.76% | 3.5만 |
|---|
| 2025.11.12 | ₩5,343 | ₩5,877 | ₩5,250 | ₩5,877 | +10.00% | 8.5만 |
|---|
| 2025.11.11 | ₩5,477 | ₩5,610 | ₩4,876 | ₩5,183 | -5.37% | 13.5만 |
|---|
| 2025.11.10 | ₩5,290 | ₩5,693 | ₩5,236 | ₩5,517 | +4.29% | 7만 |
|---|
| 2025.11.07 | ₩5,383 | ₩5,637 | ₩5,236 | ₩5,370 | -0.25% | 4만 |
|---|
| 2025.11.06 | ₩5,971 | ₩5,984 | ₩5,116 | ₩5,677 | -4.92% | 7.2만 |
|---|
| 2025.11.05 | ₩5,784 | ₩5,877 | ₩5,610 | ₩5,771 | -0.23% | 4.9만 |
|---|
| 2025.11.04 | ₩5,811 | ₩5,877 | ₩5,359 | ₩5,777 | -0.57% | 8.7만 |
|---|
| 2025.11.03 | ₩6,385 | ₩6,471 | ₩5,877 | ₩5,904 | -7.53% | 12.9만 |
|---|
| 2025.10.31 | ₩6,786 | ₩6,945 | ₩6,385 | ₩6,479 | -4.53% | 8.4만 |
|---|
| 2025.10.30 | ₩7,146 | ₩7,207 | ₩6,719 | ₩6,999 | -2.06% | 6.2만 |
|---|
| 2025.10.29 | ₩7,026 | ₩7,200 | ₩6,870 | ₩7,013 | -0.19% | 8.1만 |
|---|
| 2025.10.28 | ₩6,666 | ₩7,454 | ₩6,615 | ₩7,013 | +5.21% | 16.5만 |
|---|
| 2025.10.27 | ₩6,919 | ₩6,979 | ₩6,438 | ₩6,639 | -4.05% | 7만 |
|---|
| 2025.10.24 | ₩6,879 | ₩7,160 | ₩6,024 | ₩6,786 | -1.36% | 29.1만 |
|---|
| 2025.10.23 | ₩5,851 | ₩6,612 | ₩5,437 | ₩6,612 | +13.01% | 19.3만 |
|---|
| 2025.10.22 | ₩6,278 | ₩6,278 | ₩5,490 | ₩5,584 | -11.06% | 22.9만 |
|---|
| 2025.10.21 | ₩6,812 | ₩6,812 | ₩6,214 | ₩6,332 | -7.06% | 13.9만 |
|---|
| 2025.10.20 | ₩6,692 | ₩6,933 | ₩6,425 | ₩6,599 | -1.40% | 12.5만 |
|---|
| 2025.10.17 | ₩7,240 | ₩7,440 | ₩6,652 | ₩6,759 | -6.64% | 19.6만 |
|---|
| 2025.10.16 | ₩6,719 | ₩7,988 | ₩6,612 | ₩7,534 | +12.13% | 42.6만 |
|---|
| 2025.10.15 | ₩7,948 | ₩7,948 | ₩6,425 | ₩6,812 | -14.29% | 34.6만 |
|---|
| 2025.10.14 | ₩8,282 | ₩8,482 | ₩7,347 | ₩7,975 | -3.71% | 47.6만 |
|---|
| 2025.10.13 | ₩9,604 | ₩9,604 | ₩8,108 | ₩8,696 | -9.46% | 46.3만 |
|---|
| 2025.10.10 | ₩11,020 | ₩11,755 | ₩9,684 | ₩9,952 | -9.70% | 139.7만 |
|---|