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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,675 | ₩17,675 | ₩15,074 | ₩16,093 | -8.95% | 58.2만 |
| 2026.09.28–2026.10.02 | ₩16,482 | ₩19,620 | ₩16,321 | ₩17,876 | +8.46% | 50.3만 |
| 2026.09.21–2026.09.25 | ₩20,183 | ₩20,988 | ₩16,180 | ₩16,750 | -17.01% | 73.2만 |
| 2026.09.14–2026.09.18 | ₩16,670 | ₩22,061 | ₩16,240 | ₩20,036 | +20.19% | 149.7만 |
| 2026.09.08–2026.09.11 | ₩13,397 | ₩19,298 | ₩13,169 | ₩17,018 | +27.03% | 85.9만 |
| 2026.08.31–2026.09.04 | ₩13,183 | ₩14,081 | ₩12,070 | ₩13,142 | -0.31% | 33.4만 |
| 2026.08.24–2026.08.28 | ₩12,593 | ₩13,779 | ₩12,123 | ₩13,196 | +4.79% | 28.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,183 |
| ₩13,652 |
| ₩12,539 |
| ₩12,687 |
| -3.76% |
| 14.7만 |
| 2026.08.10–2026.08.14 | ₩14,081 | ₩14,689 | ₩12,727 | ₩12,834 | -8.86% | 31.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,413 | ₩14,202 | ₩11,305 | ₩13,961 | +22.33% | 28만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,520 | ₩11,576 | ₩9,609 | ₩11,211 | -2.68% | 32.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,526 | ₩14,054 | ₩11,399 | ₩11,453 | -8.57% | 58.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,700 | ₩13,652 | ₩11,413 | ₩12,231 | -3.70% | 56.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,629 | ₩15,677 | ₩9,522 | ₩12,660 | +31.48% | 126.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,307 | ₩9,911 | ₩8,734 | ₩9,548 | +2.59% | 15.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,711 | ₩9,361 | ₩7,448 | ₩9,294 | +20.52% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,288 | ₩8,851 | ₩7,766 | ₩7,872 | -5.02% | 18.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,202 | ₩8,301 | ₩6,473 | ₩8,107 | +12.57% | 21.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,617 | ₩9,052 | ₩6,839 | ₩7,081 | -7.04% | 53.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,933 | ₩7,349 | ₩6,129 | ₩6,974 | +0.58% | 23.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,579 | ₩7,041 | ₩5,492 | ₩6,880 | +23.32% | 37.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,962 | ₩5,498 | ₩4,962 | ₩5,431 | +9.46% | 13.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,096 | ₩5,230 | ₩4,908 | ₩5,083 | -0.26% | 10.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,694 | ₩5,096 | ₩4,560 | ₩5,096 | +8.57% | 7.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,586 | ₩4,754 | ₩4,291 | ₩4,754 | +3.65% | 7.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,546 | ₩4,840 | ₩4,211 | ₩4,640 | +2.06% | 19.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,794 | ₩4,801 | ₩4,144 | ₩4,493 | -6.29% | 17.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,466 | ₩4,533 | ₩4,037 | ₩4,493 | +0.60% | 12.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,600 | ₩4,868 | ₩4,291 | ₩4,640 | +0.87% | 10.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,928 | ₩4,975 | ₩4,345 | ₩4,613 | -6.39% | 9만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,607 | ₩5,136 | ₩4,466 | ₩4,841 | +5.09% | 7.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,828 | ₩5,150 | ₩4,466 | ₩4,694 | -2.78% | 12.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,680 | ₩5,378 | ₩4,466 | ₩4,828 | +3.15% | 10.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,734 | ₩4,868 | ₩4,291 | ₩4,680 | -1.13% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,351 | ₩5,351 | ₩4,707 | ₩4,707 | -12.03% | 6.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,431 | ₩5,767 | ₩4,761 | ₩5,163 | -4.94% | 16.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,464 | ₩6,732 | ₩5,311 | ₩5,525 | -14.52% | 20.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,115 | ₩6,705 | ₩5,887 | ₩6,518 | +6.58% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,142 | ₩7,389 | ₩5,552 | ₩6,115 | -0.44% | 28.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,397 | ₩7,000 | ₩5,807 | ₩6,196 | -3.14% | 24만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,755 | ₩6,424 | ₩3,755 | ₩6,290 | +67.50% | 51.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,023 | ₩4,184 | ₩3,621 | ₩3,675 | -8.67% | 16.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,560 | ₩4,560 | ₩3,916 | ₩4,023 | -11.76% | 36만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,860 | ₩5,860 | ₩3,943 | ₩4,573 | -21.97% | 37.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,694 | ₩5,901 | ₩4,619 | ₩5,780 | +23.14% | 29.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,345 | ₩4,774 | ₩4,090 | ₩4,721 | +8.64% | 24.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,337 | ₩5,337 | ₩3,447 | ₩4,385 | -17.84% | 97.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,311 | ₩5,901 | ₩4,895 | ₩5,364 | +1.01% | 38.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,410 | ₩6,496 | ₩5,136 | ₩5,391 | -15.90% | 37.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,947 | ₩7,483 | ₩6,410 | ₩6,504 | -6.37% | 46.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,719 | ₩7,188 | ₩5,458 | ₩6,813 | +1.40% | 97.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,642 | ₩9,642 | ₩6,451 | ₩6,786 | -29.62% | 190.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,064 | ₩11,801 | ₩9,723 | ₩9,991 | -9.70% | 139.7만 |
|---|