Tempus AI Inc (TEM)

TEM
🏛️ 미국 →
103.22
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 40.00 40.29 39.51 39.82 200.0K
09:32 39.68 39.82 39.50 39.50 36.8K
09:33 39.50 40.00 39.50 40.00 22.0K
09:34 40.07 40.07 39.88 39.97 3.6K
09:35 40.01 40.04 39.75 39.75 26.2K
09:36 39.81 40.17 39.81 40.17 17.0K
09:37 40.16 40.33 40.16 40.28 10.3K
09:38 40.35 40.35 40.18 40.18 23.3K
09:39 40.27 40.34 40.21 40.34 16.4K
09:40 40.28 40.39 40.18 40.39 18.5K
09:41 40.39 40.39 40.30 40.31 13.6K
09:42 40.25 40.28 40.10 40.19 11.0K
09:43 40.13 40.13 39.94 39.94 24.6K
09:44 39.86 39.86 39.69 39.69 27.0K
09:45 39.71 39.86 39.64 39.86 26.3K
09:46 39.73 39.73 39.50 39.50 21.2K
09:47 39.49 39.56 39.49 39.52 16.8K
09:48 39.52 39.52 39.35 39.40 20.3K
09:49 39.46 39.46 39.26 39.26 14.4K
09:50 39.22 39.45 39.15 39.15 21.6K
09:51 39.19 39.40 39.19 39.28 19.1K
09:52 39.20 39.20 39.07 39.12 27.4K
09:53 39.25 39.28 39.16 39.28 32.5K
09:54 39.27 39.33 39.27 39.29 18.7K
09:55 39.29 39.29 39.15 39.25 18.2K
09:56 39.29 39.29 39.14 39.14 35.3K
09:57 39.12 39.26 39.12 39.14 13.4K
09:58 39.13 39.21 39.09 39.18 24.9K
09:59 39.22 39.36 39.22 39.23 20.7K
10:00 39.19 39.27 39.10 39.27 17.8K
10:01 39.30 39.30 39.18 39.18 73.4K
10:02 39.17 39.24 39.10 39.16 18.4K
10:03 39.08 39.15 39.07 39.12 8.2K
10:04 39.14 39.30 39.14 39.30 8.5K
10:05 39.20 39.20 39.04 39.09 18.9K
10:06 39.06 39.23 39.06 39.14 8.5K
10:07 39.14 39.36 39.14 39.28 21.1K
10:08 39.26 39.32 39.20 39.32 6.0K
10:09 39.31 39.31 39.22 39.22 3.5K
10:10 39.22 39.61 39.22 39.61 30.6K
10:11 39.69 39.69 39.60 39.60 5.8K
10:12 39.60 39.60 39.42 39.52 19.6K
10:13 39.40 39.40 39.31 39.39 8.8K
10:14 39.39 39.41 39.25 39.32 8.1K
10:15 39.32 39.32 39.10 39.10 7.4K
10:16 39.10 39.11 39.05 39.10 14.2K
10:17 39.13 39.18 39.08 39.08 6.4K
10:18 39.08 39.18 39.08 39.17 7.1K
10:19 39.17 39.40 39.15 39.40 13.0K
10:20 39.40 39.42 39.20 39.20 2.8K
10:21 39.20 39.35 39.20 39.25 8.5K
10:22 39.32 39.50 39.32 39.50 9.6K
10:23 39.50 39.50 39.40 39.40 2.6K
10:24 39.46 39.48 39.37 39.37 14.2K
10:25 39.38 39.38 39.31 39.31 13.0K
10:26 39.27 39.30 39.21 39.21 13.5K
10:27 39.21 39.25 39.16 39.20 5.6K
10:28 39.16 39.25 39.16 39.20 18.4K
10:29 39.19 39.21 39.17 39.20 1.3K
10:30 39.20 39.25 39.19 39.22 8.7K
10:31 39.25 39.25 39.22 39.24 4.0K
10:32 39.21 39.22 39.17 39.17 6.3K
10:33 39.15 39.24 39.15 39.24 10.9K
10:34 39.35 39.35 39.20 39.20 2.6K
10:35 39.11 39.39 39.11 39.39 47.1K
10:36 39.39 39.44 39.35 39.35 22.5K
10:37 39.35 39.47 39.35 39.47 5.3K
10:38 39.49 39.61 39.48 39.61 9.8K
10:39 39.61 39.61 39.43 39.43 4.7K
10:40 39.40 39.43 39.31 39.43 14.4K
10:41 39.45 39.45 39.20 39.24 26.1K
10:42 39.35 39.36 39.24 39.24 5.0K
10:43 39.24 39.24 39.11 39.11 14.0K
10:44 39.12 39.20 39.12 39.17 11.1K
10:45 39.26 39.33 39.26 39.30 4.7K
10:46 39.22 39.29 39.22 39.29 7.1K
10:47 39.29 39.33 39.28 39.28 7.0K
10:48 39.28 39.31 39.23 39.31 4.2K
10:49 39.31 39.39 39.23 39.39 20.5K
10:50 39.39 39.39 39.30 39.39 4.6K
10:51 39.35 39.35 39.31 39.31 7.8K
10:52 39.28 39.31 39.26 39.26 4.5K
10:53 39.24 39.29 39.24 39.29 8.8K
10:54 39.29 39.31 39.24 39.24 4.1K
10:55 39.24 39.27 39.14 39.14 7.7K
10:56 39.10 39.25 39.10 39.22 8.6K
10:57 39.22 39.25 39.19 39.25 5.7K
10:58 39.25 39.28 39.25 39.28 7.3K
10:59 39.30 39.45 39.30 39.45 23.0K
11:00 39.33 39.42 39.23 39.32 2.8K
11:01 39.32 39.32 39.23 39.23 2.4K
11:02 39.23 39.24 39.16 39.16 17.2K
11:03 39.15 39.24 39.12 39.15 10.4K
11:04 39.14 39.20 39.14 39.16 4.8K
11:05 39.18 39.34 39.16 39.34 9.7K
11:06 39.28 39.32 39.28 39.30 3.2K
11:07 39.30 39.30 39.15 39.26 2.6K
11:08 39.26 39.31 39.26 39.27 1.9K
11:09 39.22 39.22 39.20 39.20 5.9K
11:10 39.21 39.33 39.21 39.33 10.3K
11:11 39.33 39.33 39.29 39.29 3.8K
11:12 39.29 39.36 39.29 39.33 3.4K
11:13 39.33 39.33 39.30 39.33 7.5K
11:14 39.29 39.29 39.29 39.29 1.9K
11:15 39.30 39.36 39.30 39.36 2.9K
11:16 39.31 39.37 39.24 39.32 18.4K
11:17 39.32 39.47 39.32 39.40 6.0K
11:18 39.45 39.46 39.41 39.45 8.4K
11:19 39.40 39.49 39.40 39.45 4.2K
11:20 39.42 39.42 39.36 39.36 5.1K
11:21 39.40 39.49 39.40 39.47 17.5K
11:22 39.39 39.45 39.39 39.45 5.4K
11:23 39.44 39.45 39.44 39.44 9.3K
11:24 39.40 39.50 39.40 39.49 17.5K
11:25 39.49 39.57 39.49 39.57 25.5K
11:26 39.58 39.58 39.55 39.55 8.9K
11:27 39.57 39.72 39.55 39.72 16.3K
11:28 39.72 39.84 39.72 39.84 7.2K
11:29 39.84 39.96 39.83 39.96 18.5K
11:30 40.01 40.02 39.95 39.97 16.4K
11:31 39.94 39.94 39.94 39.94 8.3K
11:32 39.94 40.01 39.94 39.97 7.6K
11:33 39.97 39.97 39.91 39.91 9.9K
11:34 39.94 39.97 39.91 39.97 4.9K
11:35 39.97 40.02 39.93 39.93 10.1K
11:36 39.93 40.00 39.93 40.00 3.0K
11:37 40.00 40.02 40.00 40.02 15.4K
11:38 40.00 40.07 40.00 40.07 14.5K
11:39 40.10 40.40 40.10 40.39 32.8K
11:40 40.38 40.66 40.38 40.56 32.4K
11:41 40.57 40.80 40.57 40.80 26.6K
11:42 40.73 40.76 40.69 40.75 12.4K
11:43 40.78 40.78 40.70 40.72 10.7K
11:44 40.71 40.71 40.63 40.65 15.8K
11:45 40.69 40.69 40.40 40.40 6.5K
11:46 40.40 40.41 40.36 40.36 8.5K
11:47 40.26 40.50 40.23 40.49 11.8K
11:48 40.49 40.60 40.49 40.56 2.9K
11:49 40.55 40.59 40.55 40.59 6.1K
11:50 40.55 40.55 40.45 40.45 7.1K
11:51 40.40 40.46 40.33 40.33 5.6K
11:52 40.33 40.36 40.22 40.29 12.7K
11:53 40.24 40.24 40.11 40.13 5.6K
11:54 40.12 40.12 40.07 40.07 15.5K
11:55 40.07 40.09 39.95 39.95 8.3K
11:56 39.95 40.03 39.95 40.01 3.0K
11:57 39.93 40.00 39.93 39.93 4.6K
11:58 40.02 40.02 39.91 39.96 8.5K
11:59 39.96 40.00 39.96 40.00 3.4K
12:00 39.95 40.01 39.95 40.00 5.7K
12:01 40.00 40.00 39.95 39.95 1.6K
12:02 39.99 39.99 39.87 39.87 6.7K
12:03 39.91 40.01 39.91 40.01 6.1K
12:04 39.95 39.96 39.93 39.96 3.5K
12:05 39.95 39.95 39.93 39.94 53.4K
12:06 39.91 40.00 39.91 39.98 7.4K
12:07 39.98 39.98 39.98 39.98 0.2K
12:08 39.96 40.01 39.96 40.01 12.4K
12:09 39.98 40.03 39.98 40.03 2.0K
12:10 40.03 40.04 39.99 40.01 7.0K
12:11 40.00 40.02 40.00 40.02 12.4K
12:12 40.02 40.02 39.93 39.93 8.7K
12:13 39.93 39.95 39.93 39.95 2.7K
12:14 39.95 39.95 39.95 39.95 3.7K
12:15 39.95 39.95 39.94 39.95 1.0K
12:16 39.88 39.92 39.87 39.92 7.3K
12:17 39.92 39.94 39.92 39.94 3.0K
12:18 39.94 39.94 39.93 39.93 2.4K
12:19 39.93 39.96 39.93 39.96 3.1K
12:20 39.96 39.97 39.96 39.97 2.0K
12:21 39.97 39.97 39.86 39.87 2.0K
12:22 39.88 39.96 39.88 39.96 7.6K
12:23 39.99 40.01 39.99 39.99 12.7K
12:24 40.01 40.03 39.97 40.00 3.3K
12:25 39.97 40.03 39.94 39.94 2.6K
12:26 39.99 39.99 39.94 39.94 0.7K
12:27 39.99 39.99 39.99 39.99 2.1K
12:28 40.03 40.03 39.99 39.99 3.7K
12:29 40.00 40.02 39.98 39.98 8.1K
12:30 39.98 39.98 39.97 39.97 2.0K
12:31 39.97 39.97 39.90 39.90 3.5K
12:32 39.90 39.92 39.88 39.92 6.3K
12:33 39.92 39.92 39.90 39.90 1.4K
12:34 39.90 39.93 39.89 39.93 1.2K
12:35 39.86 39.86 39.82 39.82 7.0K
12:36 39.79 39.82 39.78 39.80 9.2K
12:37 39.80 39.84 39.78 39.80 5.0K
12:38 39.80 39.83 39.79 39.81 8.9K
12:39 39.81 39.84 39.81 39.83 7.3K
12:40 39.83 39.83 39.73 39.75 6.7K
12:41 39.76 39.79 39.75 39.75 5.3K
12:42 39.75 39.78 39.75 39.77 12.7K
12:43 39.77 39.78 39.77 39.78 0.3K
12:44 39.78 39.84 39.78 39.84 6.5K
12:45 39.84 39.87 39.84 39.85 17.7K
12:46 39.88 39.95 39.82 39.82 16.4K
12:47 39.89 39.92 39.88 39.88 3.2K
12:48 39.88 39.93 39.84 39.84 3.2K
12:49 39.84 39.87 39.80 39.80 1.1K
12:50 39.80 39.85 39.80 39.80 2.1K
12:51 39.84 39.88 39.84 39.88 0.6K
12:52 39.86 39.92 39.86 39.91 5.4K
12:53 39.91 39.99 39.91 39.94 4.5K
12:54 39.94 39.94 39.94 39.94 2.0K
12:55 39.93 39.95 39.89 39.91 1.9K
12:56 39.91 39.94 39.91 39.94 2.3K
12:57 39.95 39.96 39.95 39.96 2.7K
12:58 39.96 39.96 39.96 39.96 1.6K
12:59 39.96 39.97 39.96 39.97 8.0K
13:00 39.97 39.97 39.96 39.96 1.4K
13:01 39.93 39.96 39.88 39.94 5.7K
13:02 39.94 39.95 39.94 39.95 10.2K
13:03 39.92 39.93 39.91 39.93 9.1K
13:04 39.91 39.93 39.88 39.88 3.3K
13:05 39.88 39.93 39.88 39.93 1.3K
13:06 39.93 39.93 39.87 39.87 3.9K
13:07 39.87 39.88 39.85 39.85 4.7K
13:08 39.89 39.90 39.86 39.90 8.0K
13:09 39.90 39.90 39.86 39.89 3.2K
13:10 39.89 39.89 39.82 39.82 13.6K
13:11 39.86 39.87 39.73 39.73 7.3K
13:12 39.69 39.71 39.68 39.71 4.6K
13:13 39.71 39.74 39.71 39.74 32.0K
13:14 39.68 39.69 39.68 39.69 4.3K
13:15 39.69 39.71 39.69 39.71 2.8K
13:16 39.71 39.77 39.71 39.77 18.5K
13:17 39.77 39.81 39.77 39.81 1.4K
13:18 39.79 39.79 39.77 39.77 3.7K
13:19 39.77 39.77 39.74 39.74 2.1K
13:20 39.74 39.77 39.74 39.77 0.9K
13:21 39.77 39.80 39.77 39.80 3.7K
13:22 39.80 39.80 39.78 39.80 2.7K
13:23 39.78 39.78 39.78 39.78 4.1K
13:24 39.78 39.81 39.78 39.79 19.3K
13:25 39.79 39.79 39.45 39.45 55.3K
13:26 39.45 39.66 39.44 39.64 16.4K
13:27 39.64 39.64 39.49 39.49 4.0K
13:28 39.49 39.60 39.49 39.49 1.5K
13:29 39.49 39.56 39.49 39.56 1.5K
13:30 39.50 39.50 39.43 39.50 5.1K
13:31 39.47 39.50 39.47 39.50 3.9K
13:32 39.50 39.53 39.50 39.53 4.2K
13:33 39.53 39.53 39.47 39.47 1.3K
13:34 39.47 39.56 39.47 39.56 2.3K
13:35 39.56 39.57 39.56 39.57 3.1K
13:36 39.54 39.54 39.54 39.54 0.4K
13:37 39.54 39.55 39.52 39.52 1.4K
13:38 39.59 39.59 39.54 39.54 6.4K
13:39 39.50 39.51 39.50 39.51 4.7K
13:40 39.52 39.52 39.49 39.49 2.3K
13:41 39.50 39.60 39.50 39.60 13.4K
13:42 39.60 39.64 39.56 39.58 8.9K
13:43 39.58 39.58 39.58 39.58 2.0K
13:44 39.58 39.60 39.58 39.60 1.8K
13:45 39.60 39.60 39.57 39.58 4.6K
13:46 39.58 39.60 39.58 39.60 3.8K
13:47 39.59 39.66 39.59 39.66 30.4K
13:48 39.60 39.60 39.48 39.56 10.1K
13:49 39.44 39.52 39.44 39.52 1.4K
13:50 39.47 39.57 39.47 39.57 3.6K
13:51 39.58 39.58 39.58 39.58 0.4K
13:52 39.61 39.61 39.61 39.61 0.9K
13:53 39.61 39.61 39.57 39.59 0.6K
13:54 39.56 39.74 39.56 39.68 8.4K
13:55 39.66 39.85 39.66 39.85 21.2K
13:56 39.85 39.85 39.85 39.85 0.4K
13:57 39.85 39.97 39.85 39.90 4.0K
13:58 39.90 39.97 39.90 39.97 4.7K
13:59 39.97 39.97 39.88 39.88 6.5K
14:00 39.85 39.85 39.81 39.81 2.3K
14:01 39.81 39.82 39.80 39.80 1.5K
14:02 39.80 39.80 39.76 39.80 2.6K
14:03 39.80 39.80 39.78 39.78 1.3K
14:04 39.79 39.79 39.71 39.76 4.2K
14:05 39.71 39.75 39.71 39.75 1.5K
14:06 39.64 39.65 39.62 39.62 3.0K
14:07 39.62 39.62 39.61 39.61 1.7K
14:08 39.68 39.68 39.51 39.51 65.5K
14:09 39.57 39.60 39.50 39.57 11.1K
14:10 39.57 39.61 39.52 39.52 2.3K
14:11 39.57 39.57 39.52 39.57 2.2K
14:12 39.57 39.57 39.52 39.54 5.0K
14:13 39.57 39.57 39.51 39.54 1.9K
14:14 39.59 39.59 39.58 39.58 5.9K
14:15 39.54 39.55 39.54 39.54 2.8K
14:16 39.54 39.58 39.54 39.54 0.9K
14:17 39.54 39.61 39.54 39.58 1.3K
14:18 39.53 39.54 39.52 39.54 3.5K
14:19 39.47 39.49 39.47 39.49 4.7K
14:20 39.48 39.52 39.48 39.52 5.2K
14:21 39.52 39.57 39.52 39.57 2.4K
14:22 39.57 39.57 39.54 39.54 0.6K
14:23 39.54 39.54 39.47 39.47 1.3K
14:24 39.47 39.55 39.46 39.50 1.2K
14:25 39.50 39.50 39.50 39.50 1.2K
14:26 39.54 39.54 39.51 39.51 4.0K
14:27 39.51 39.52 39.51 39.52 0.5K
14:28 39.52 39.54 39.52 39.54 4.3K
14:29 39.61 39.61 39.59 39.59 7.3K
14:30 39.59 39.59 39.55 39.55 2.1K
14:31 39.51 39.51 39.49 39.49 2.9K
14:32 39.49 39.54 39.48 39.48 2.9K
14:33 39.48 39.50 39.48 39.50 2.8K
14:34 39.50 39.50 39.50 39.50 0.7K
14:35 39.50 39.51 39.50 39.51 1.1K
14:36 39.46 39.48 39.45 39.47 1.6K
14:37 39.44 39.44 39.41 39.43 3.7K
14:38 39.42 39.43 39.37 39.37 3.5K
14:39 39.38 39.47 39.38 39.47 9.5K
14:40 39.46 39.48 39.46 39.48 1.2K
14:41 39.48 39.52 39.48 39.52 1.8K
14:42 39.52 39.52 39.51 39.51 0.8K
14:43 39.51 39.53 39.47 39.53 6.2K
14:44 39.47 39.47 39.47 39.47 1.7K
14:45 39.47 39.48 39.45 39.45 1.0K
14:46 39.45 39.45 39.45 39.45 0.8K
14:47 39.44 39.52 39.44 39.52 6.3K
14:48 39.52 39.57 39.52 39.57 3.6K
14:49 39.57 39.57 39.55 39.56 3.6K
14:50 39.56 39.56 39.54 39.54 1.2K
14:51 39.50 39.51 39.49 39.49 3.1K
14:52 39.47 39.47 39.45 39.45 44.1K
14:53 39.44 39.44 39.35 39.39 42.0K
14:54 39.30 39.39 39.30 39.39 18.7K
14:55 39.30 39.32 39.30 39.32 4.3K
14:56 39.34 39.37 39.34 39.37 5.3K
14:57 39.37 39.37 39.30 39.30 3.1K
14:58 39.29 39.34 39.29 39.34 2.6K
14:59 39.34 39.34 39.34 39.34 2.6K
15:00 39.34 39.37 39.34 39.34 3.1K
15:01 39.34 39.37 39.34 39.37 2.5K
15:02 39.37 39.37 39.34 39.34 0.9K
15:03 39.35 39.36 39.31 39.32 5.2K
15:04 39.32 39.37 39.31 39.37 9.2K
15:05 39.42 39.42 39.40 39.40 8.1K
15:06 39.39 39.43 39.38 39.43 7.4K
15:07 39.39 39.44 39.39 39.44 5.0K
15:08 39.44 39.44 39.42 39.43 1.2K
15:09 39.43 39.46 39.43 39.46 3.1K
15:10 39.45 39.48 39.42 39.42 7.7K
15:11 39.42 39.47 39.42 39.45 2.0K
15:12 39.42 39.44 39.38 39.44 7.0K
15:13 39.37 39.42 39.35 39.35 3.6K
15:14 39.35 39.35 39.31 39.31 4.0K
15:15 39.33 39.35 39.32 39.32 5.3K
15:16 39.34 39.34 39.30 39.30 4.0K
15:17 39.30 39.41 39.21 39.41 13.9K
15:18 39.41 39.46 39.37 39.41 9.1K
15:19 39.37 39.37 39.21 39.21 7.4K
15:20 39.18 39.19 39.11 39.19 20.4K
15:21 39.12 39.16 39.08 39.10 12.7K
15:22 39.11 39.17 39.10 39.10 18.8K
15:23 39.10 39.10 39.02 39.07 3.0K
15:24 39.08 39.09 39.08 39.08 3.3K
15:25 39.08 39.10 39.01 39.08 16.5K
15:26 39.08 39.08 38.80 38.91 160.8K
15:27 39.00 39.09 39.00 39.08 23.6K
15:28 39.08 39.17 39.08 39.17 22.2K
15:29 39.20 39.27 39.20 39.27 13.6K
15:30 39.27 39.27 39.20 39.21 6.2K
15:31 39.21 39.21 39.20 39.20 5.0K
15:32 39.20 39.21 39.20 39.21 3.6K
15:33 39.21 39.21 39.16 39.21 16.3K
15:34 39.21 39.25 39.21 39.25 6.0K
15:35 39.24 39.27 39.24 39.27 10.5K
15:36 39.26 39.27 39.26 39.26 12.2K
15:37 39.25 39.25 39.15 39.15 6.5K
15:38 39.12 39.13 39.11 39.13 7.8K
15:39 39.09 39.09 39.01 39.04 11.8K
15:40 39.08 39.12 39.05 39.09 22.9K
15:41 39.09 39.09 38.94 38.98 11.0K
15:42 39.05 39.05 38.97 38.97 5.7K
15:43 39.03 39.03 38.96 38.96 12.4K
15:44 38.93 38.98 38.91 38.93 21.6K
15:45 38.93 38.94 38.86 38.89 18.5K
15:46 38.89 38.93 38.89 38.90 13.4K
15:47 38.92 38.93 38.86 38.87 18.9K
15:48 38.85 38.86 38.80 38.80 24.0K
15:49 38.82 38.85 38.79 38.79 19.2K
15:50 38.78 38.89 38.69 38.84 40.0K
15:51 38.80 38.97 38.80 38.95 12.0K
15:52 38.96 39.01 38.96 39.01 15.2K
15:53 39.01 39.13 39.01 39.05 30.0K
15:54 39.05 39.16 39.05 39.14 18.8K
15:55 39.10 39.14 39.10 39.12 10.8K
15:56 39.12 39.12 38.96 38.96 24.7K
15:57 38.95 38.99 38.95 38.96 50.8K
15:58 38.98 38.99 38.97 38.97 27.4K
15:59 38.98 38.98 38.95 38.98 41.5K
16:00 38.99 39.19 38.80 38.95 165.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음