Tempus AI Inc (TEM)

TEM
🏛️ 미국 →
91.66
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 52.94 54.61 50.88 51.26 704.7K
09:32 51.03 51.30 51.03 51.14 90.7K
09:33 50.93 50.97 50.66 50.66 91.4K
09:34 50.67 50.67 50.06 50.25 132.9K
09:35 50.45 50.71 50.31 50.31 118.2K
09:36 50.24 50.52 50.21 50.43 169.2K
09:37 50.25 50.25 49.44 49.71 112.9K
09:38 49.77 50.00 49.72 49.72 58.6K
09:39 49.85 50.18 49.85 49.90 58.4K
09:40 50.12 50.55 50.12 50.49 96.2K
09:41 50.72 51.00 50.70 50.86 118.6K
09:42 50.62 51.09 50.62 50.82 234.7K
09:43 50.96 50.96 50.75 50.75 108.2K
09:44 50.90 51.18 50.90 51.08 54.2K
09:45 50.88 50.88 50.65 50.76 97.7K
09:46 50.65 50.65 50.36 50.53 84.2K
09:47 50.42 50.52 50.35 50.38 77.7K
09:48 50.25 50.42 50.25 50.42 48.2K
09:49 50.47 50.52 50.08 50.27 43.5K
09:50 50.44 50.44 50.13 50.16 60.1K
09:51 50.08 50.29 50.08 50.15 38.1K
09:52 50.29 50.50 50.29 50.50 47.6K
09:53 50.51 50.69 50.51 50.67 39.5K
09:54 50.67 50.67 50.19 50.32 73.8K
09:55 50.16 50.34 50.12 50.27 25.9K
09:56 50.20 50.53 50.20 50.37 42.1K
09:57 50.39 50.39 50.13 50.13 24.6K
09:58 50.08 50.08 49.67 49.84 100.8K
09:59 49.94 49.99 49.71 49.97 20.8K
10:00 49.89 49.96 49.69 49.70 53.5K
10:01 50.37 50.95 50.37 50.95 87.2K
10:02 50.87 50.87 50.15 50.16 98.1K
10:03 50.28 50.30 49.89 50.21 51.9K
10:04 50.34 50.39 50.18 50.22 17.3K
10:05 50.31 50.41 50.21 50.29 51.2K
10:06 50.21 50.52 50.21 50.36 45.4K
10:07 50.37 50.64 50.37 50.64 33.1K
10:08 50.60 51.00 50.60 51.00 71.0K
10:09 51.00 51.00 50.71 50.73 28.7K
10:10 50.60 50.74 50.60 50.73 40.3K
10:11 50.72 50.72 50.55 50.55 44.5K
10:12 50.63 50.76 50.46 50.46 25.9K
10:13 50.43 50.72 50.43 50.66 27.8K
10:14 50.69 50.69 50.40 50.41 19.7K
10:15 50.30 50.47 50.21 50.30 27.0K
10:16 50.39 50.39 50.31 50.31 18.7K
10:17 50.29 50.37 50.13 50.13 16.2K
10:18 49.97 50.06 49.90 50.06 98.6K
10:19 50.08 50.08 49.68 49.73 71.5K
10:20 49.74 49.85 49.74 49.78 48.6K
10:21 49.77 49.93 49.77 49.85 26.3K
10:22 49.89 49.89 49.58 49.69 35.8K
10:23 49.78 49.89 49.70 49.89 37.3K
10:24 49.96 50.28 49.96 50.27 20.0K
10:25 50.20 50.24 50.11 50.11 28.2K
10:26 50.07 50.17 50.07 50.11 8.3K
10:27 50.08 50.20 50.08 50.20 22.6K
10:28 50.24 50.30 50.21 50.21 16.7K
10:29 50.21 50.33 50.19 50.23 35.5K
10:30 50.23 50.40 50.23 50.37 16.2K
10:31 50.21 50.36 50.21 50.27 13.1K
10:32 50.33 50.48 50.33 50.48 17.3K
10:33 50.42 50.50 50.41 50.45 23.0K
10:34 50.33 50.66 50.33 50.60 35.3K
10:35 50.53 50.54 50.48 50.50 11.8K
10:36 50.51 50.80 50.51 50.80 18.5K
10:37 50.68 50.82 50.67 50.67 32.7K
10:38 50.71 50.73 50.68 50.73 12.8K
10:39 50.77 51.00 50.77 50.95 35.5K
10:40 51.06 51.41 51.06 51.41 42.3K
10:41 51.39 51.39 51.24 51.26 40.9K
10:42 51.28 51.37 51.16 51.16 25.9K
10:43 51.11 51.23 51.01 51.01 28.6K
10:44 51.08 51.17 50.93 51.17 44.3K
10:45 51.13 51.20 51.06 51.20 14.7K
10:46 51.07 51.15 51.04 51.04 29.3K
10:47 51.12 51.34 51.10 51.34 21.2K
10:48 51.33 51.35 51.19 51.19 44.8K
10:49 51.20 51.20 51.05 51.10 21.9K
10:50 50.98 51.03 50.90 51.03 24.8K
10:51 50.96 51.14 50.96 51.14 12.8K
10:52 51.10 51.18 51.05 51.18 13.9K
10:53 51.11 51.35 51.11 51.32 17.2K
10:54 51.32 51.59 51.32 51.55 31.0K
10:55 51.53 51.58 51.51 51.58 26.8K
10:56 51.49 51.55 51.49 51.55 21.2K
10:57 51.55 51.63 51.51 51.60 26.7K
10:58 51.51 51.67 51.51 51.67 7.5K
10:59 51.67 51.69 51.60 51.60 25.8K
11:00 51.68 51.68 51.27 51.32 38.7K
11:01 51.20 51.20 51.05 51.12 32.5K
11:02 51.09 51.09 50.95 50.97 34.3K
11:03 50.96 51.12 50.96 51.12 15.2K
11:04 51.18 51.20 51.08 51.08 24.9K
11:05 51.09 51.14 51.05 51.14 18.1K
11:06 51.16 51.16 51.03 51.03 9.7K
11:07 51.01 51.23 51.01 51.23 11.2K
11:08 51.23 51.29 51.23 51.25 2.7K
11:09 51.23 51.23 51.06 51.06 14.6K
11:10 51.04 51.12 51.04 51.07 11.1K
11:11 51.02 51.03 50.91 51.00 33.4K
11:12 50.79 50.90 50.77 50.90 30.6K
11:13 50.73 50.76 50.69 50.75 31.2K
11:14 50.66 50.83 50.66 50.83 18.7K
11:15 50.86 50.86 50.80 50.80 8.5K
11:16 50.85 50.88 50.69 50.75 19.9K
11:17 50.70 50.70 50.61 50.61 12.9K
11:18 50.52 50.63 50.52 50.60 34.9K
11:19 50.71 50.73 50.52 50.62 17.7K
11:20 50.54 50.62 50.54 50.54 12.2K
11:21 50.57 50.59 50.52 50.57 19.9K
11:22 50.51 50.54 50.48 50.50 11.7K
11:23 50.48 50.74 50.48 50.74 20.8K
11:24 50.73 50.82 50.71 50.74 35.8K
11:25 50.80 50.84 50.78 50.84 23.7K
11:26 50.90 50.90 50.62 50.63 23.6K
11:27 50.70 50.70 50.51 50.51 20.2K
11:28 50.56 50.62 50.51 50.51 17.2K
11:29 50.53 50.62 50.53 50.62 13.9K
11:30 50.64 50.95 50.64 50.86 15.3K
11:31 50.78 50.79 50.72 50.79 17.5K
11:32 50.79 50.80 50.68 50.68 8.1K
11:33 50.68 50.79 50.68 50.79 7.1K
11:34 50.80 50.80 50.53 50.53 10.9K
11:35 50.53 50.61 50.50 50.59 11.9K
11:36 50.50 50.70 50.50 50.70 17.9K
11:37 50.62 50.62 50.58 50.58 5.2K
11:38 50.58 50.92 50.58 50.92 18.5K
11:39 50.87 50.87 50.81 50.81 5.5K
11:40 50.96 50.96 50.89 50.91 9.7K
11:41 50.81 50.85 50.80 50.85 6.0K
11:42 50.84 50.89 50.84 50.84 8.6K
11:43 50.84 50.91 50.84 50.85 10.7K
11:44 50.76 50.84 50.72 50.74 5.2K
11:45 50.74 50.82 50.74 50.82 8.5K
11:46 50.83 50.83 50.73 50.77 3.8K
11:47 50.75 50.80 50.69 50.80 20.6K
11:48 50.86 50.99 50.86 50.98 13.3K
11:49 50.98 51.04 50.98 50.98 8.8K
11:50 50.98 51.01 50.90 50.90 4.6K
11:51 50.90 50.90 50.70 50.70 6.6K
11:52 50.83 50.83 50.76 50.80 8.4K
11:53 50.77 50.83 50.75 50.78 17.7K
11:54 50.86 50.96 50.83 50.96 27.3K
11:55 50.97 51.18 50.97 51.18 7.5K
11:56 51.15 51.31 51.15 51.21 31.8K
11:57 51.22 51.27 51.17 51.24 11.7K
11:58 51.20 51.38 51.14 51.38 16.9K
11:59 51.36 51.50 51.33 51.33 36.6K
12:00 51.37 51.37 51.19 51.19 23.2K
12:01 51.18 51.62 51.18 51.62 27.1K
12:02 51.67 51.67 51.42 51.45 30.1K
12:03 51.40 51.43 51.30 51.37 22.4K
12:04 51.37 51.37 51.17 51.18 16.8K
12:05 51.19 51.19 50.93 50.93 27.5K
12:06 51.03 51.08 51.00 51.07 21.5K
12:07 51.07 51.12 51.00 51.12 8.9K
12:08 51.03 51.19 51.03 51.16 25.2K
12:09 51.15 51.24 51.08 51.24 4.3K
12:10 51.26 51.29 51.20 51.29 9.3K
12:11 51.28 51.34 51.15 51.21 14.5K
12:12 51.29 51.33 51.25 51.29 8.4K
12:13 51.29 51.33 51.27 51.28 5.4K
12:14 51.33 51.40 51.33 51.40 17.1K
12:15 51.30 51.36 51.28 51.28 5.5K
12:16 51.28 51.36 51.28 51.34 2.2K
12:17 51.31 51.34 51.31 51.31 2.3K
12:18 51.30 51.37 51.30 51.37 8.9K
12:19 51.40 51.48 51.39 51.48 12.6K
12:20 51.47 51.47 51.36 51.36 9.0K
12:21 51.31 51.31 51.20 51.31 11.8K
12:22 51.35 51.41 51.31 51.36 10.6K
12:23 51.36 51.47 51.34 51.47 6.3K
12:24 51.50 51.57 51.47 51.49 12.9K
12:25 51.54 51.54 51.43 51.44 6.8K
12:26 51.41 51.43 51.26 51.27 22.3K
12:27 51.21 51.21 51.14 51.18 32.0K
12:28 51.17 51.24 51.17 51.24 15.9K
12:29 51.23 51.26 51.18 51.26 10.0K
12:30 51.25 51.33 51.22 51.29 10.0K
12:31 51.32 51.41 51.31 51.39 9.5K
12:32 51.39 51.45 51.39 51.45 4.9K
12:33 51.41 51.41 51.26 51.36 16.8K
12:34 51.48 51.50 51.35 51.40 9.0K
12:35 51.43 51.46 51.33 51.46 9.7K
12:36 51.35 51.39 51.31 51.32 11.2K
12:37 51.31 51.38 51.31 51.38 9.9K
12:38 51.37 51.49 51.37 51.49 22.7K
12:39 51.44 51.48 51.41 51.47 9.0K
12:40 51.56 51.63 51.56 51.63 40.6K
12:41 51.62 51.70 51.62 51.66 15.1K
12:42 51.75 51.77 51.59 51.59 43.2K
12:43 51.62 51.68 51.59 51.68 17.2K
12:44 51.58 51.63 51.49 51.49 7.9K
12:45 51.46 51.73 51.46 51.70 10.8K
12:46 51.65 51.68 51.60 51.60 28.2K
12:47 51.67 51.67 51.56 51.56 29.0K
12:48 51.45 51.45 51.35 51.45 46.1K
12:49 51.47 51.84 51.47 51.80 16.7K
12:50 51.86 52.10 51.86 52.08 35.1K
12:51 52.14 52.15 52.12 52.13 49.0K
12:52 52.26 52.39 52.26 52.34 27.8K
12:53 52.30 52.30 52.21 52.21 27.9K
12:54 52.32 52.41 52.32 52.37 14.8K
12:55 52.45 52.45 52.05 52.05 28.9K
12:56 52.00 52.09 52.00 52.05 17.0K
12:57 51.98 52.02 51.94 52.02 10.8K
12:58 51.96 51.98 51.81 51.81 13.3K
12:59 51.83 51.92 51.83 51.92 11.5K
13:00 51.94 51.96 51.82 51.87 14.1K
13:01 51.86 51.92 51.85 51.90 11.5K
13:02 51.82 51.82 51.69 51.76 16.9K
13:03 51.68 51.75 51.65 51.65 23.4K
13:04 51.70 51.83 51.70 51.82 10.3K
13:05 51.76 51.77 51.65 51.65 7.5K
13:06 51.75 51.83 51.70 51.70 24.7K
13:07 51.70 51.80 51.66 51.80 4.3K
13:08 51.78 51.78 51.42 51.42 28.5K
13:09 51.28 51.43 51.28 51.35 12.5K
13:10 51.37 51.37 51.18 51.18 22.6K
13:11 51.10 51.48 51.10 51.48 22.0K
13:12 51.33 51.35 51.26 51.26 6.9K
13:13 51.33 51.43 51.28 51.42 7.7K
13:14 51.37 51.49 51.37 51.43 9.5K
13:15 51.30 51.38 51.29 51.30 7.9K
13:16 51.30 51.47 51.30 51.44 9.0K
13:17 51.44 51.44 51.42 51.43 5.9K
13:18 51.46 51.54 51.34 51.34 13.5K
13:19 51.32 51.37 51.30 51.31 19.9K
13:20 51.40 51.48 51.38 51.41 3.9K
13:21 51.49 51.49 51.40 51.43 5.8K
13:22 51.34 51.36 51.30 51.36 19.0K
13:23 51.27 51.45 51.27 51.44 28.0K
13:24 51.46 51.46 51.37 51.44 4.7K
13:25 51.44 51.44 51.25 51.34 5.2K
13:26 51.36 51.36 51.21 51.25 8.0K
13:27 51.28 51.32 51.20 51.25 5.7K
13:28 51.36 51.38 51.25 51.30 7.0K
13:29 51.33 51.33 51.17 51.22 6.3K
13:30 51.18 51.23 51.18 51.23 4.0K
13:31 51.21 51.24 51.16 51.19 5.1K
13:32 51.16 51.22 51.16 51.21 3.3K
13:33 51.21 51.21 51.08 51.12 8.5K
13:34 51.10 51.42 51.10 51.42 37.1K
13:35 51.47 51.47 51.20 51.20 26.8K
13:36 51.29 51.29 51.14 51.18 6.7K
13:37 51.23 51.34 51.23 51.28 10.0K
13:38 51.28 51.35 51.25 51.25 6.8K
13:39 51.25 51.28 51.22 51.25 4.9K
13:40 51.14 51.17 51.14 51.17 12.7K
13:41 51.17 51.17 51.03 51.03 37.1K
13:42 51.04 51.20 50.97 51.20 10.6K
13:43 51.18 51.20 51.16 51.17 3.4K
13:44 51.07 51.07 50.88 51.00 12.1K
13:45 51.00 51.00 50.92 50.94 14.2K
13:46 50.96 51.20 50.96 51.20 17.5K
13:47 51.18 51.24 51.18 51.20 5.7K
13:48 51.24 51.24 51.19 51.19 5.4K
13:49 51.20 51.32 51.20 51.30 9.8K
13:50 51.28 51.28 51.09 51.09 14.1K
13:51 51.25 51.47 51.25 51.47 32.3K
13:52 51.42 51.48 51.40 51.47 8.6K
13:53 51.47 51.51 51.45 51.46 8.5K
13:54 51.53 51.53 51.41 51.47 10.9K
13:55 51.47 51.50 51.45 51.49 7.3K
13:56 51.53 51.53 51.46 51.47 19.2K
13:57 51.51 51.55 51.51 51.55 6.1K
13:58 51.56 51.67 51.48 51.48 30.3K
13:59 51.54 51.63 51.54 51.63 7.5K
14:00 51.64 51.73 51.64 51.66 21.5K
14:01 51.71 51.71 51.61 51.61 8.3K
14:02 51.57 51.70 51.57 51.70 8.1K
14:03 51.80 51.84 51.79 51.83 11.6K
14:04 51.87 51.90 51.82 51.90 9.1K
14:05 51.90 51.94 51.90 51.94 30.9K
14:06 51.90 52.03 51.90 52.03 45.3K
14:07 52.00 52.10 52.00 52.07 19.1K
14:08 52.11 52.27 52.11 52.27 23.7K
14:09 52.20 52.31 52.20 52.27 34.0K
14:10 52.32 52.58 52.32 52.58 28.6K
14:11 52.63 52.69 52.60 52.69 27.4K
14:12 52.76 52.76 52.63 52.64 51.1K
14:13 52.58 52.80 52.58 52.80 30.3K
14:14 52.80 52.91 52.80 52.91 16.8K
14:15 52.96 53.08 52.96 53.04 53.8K
14:16 53.09 53.11 53.01 53.01 28.7K
14:17 52.94 53.15 52.92 53.15 28.5K
14:18 53.16 53.16 53.03 53.07 26.0K
14:19 53.03 53.03 52.81 52.87 57.2K
14:20 52.85 52.94 52.82 52.82 21.2K
14:21 52.90 53.01 52.85 52.98 21.4K
14:22 52.98 53.04 52.98 53.04 20.7K
14:23 53.04 53.07 53.03 53.07 10.4K
14:24 53.10 53.13 53.04 53.11 14.3K
14:25 53.12 53.25 53.09 53.25 35.6K
14:26 53.13 53.20 53.10 53.15 14.7K
14:27 53.03 53.17 53.03 53.13 24.4K
14:28 53.13 53.13 52.99 52.99 34.9K
14:29 53.01 53.01 52.96 52.96 29.7K
14:30 52.99 53.00 52.87 52.87 18.3K
14:31 52.91 53.00 52.91 52.96 33.4K
14:32 52.73 52.73 52.63 52.67 21.7K
14:33 52.84 52.96 52.84 52.90 14.2K
14:34 52.91 52.95 52.88 52.92 10.7K
14:35 52.92 52.92 52.72 52.72 8.2K
14:36 52.73 52.80 52.68 52.74 19.1K
14:37 52.74 52.74 52.44 52.56 23.2K
14:38 52.50 52.50 52.26 52.31 30.5K
14:39 52.31 52.50 52.27 52.50 15.0K
14:40 52.45 52.51 52.45 52.46 12.2K
14:41 52.51 52.55 52.45 52.45 6.2K
14:42 52.51 52.56 52.51 52.52 9.4K
14:43 52.43 52.48 52.38 52.38 11.5K
14:44 52.36 52.40 52.26 52.34 16.3K
14:45 52.31 52.36 52.24 52.24 3.0K
14:46 52.30 52.36 52.26 52.26 5.7K
14:47 52.31 52.31 52.23 52.29 8.2K
14:48 52.33 52.36 52.33 52.36 8.1K
14:49 52.36 52.45 52.36 52.45 10.1K
14:50 52.46 52.51 52.46 52.50 8.3K
14:51 52.54 52.54 52.44 52.45 10.2K
14:52 52.45 52.45 52.38 52.40 9.2K
14:53 52.38 52.57 52.38 52.57 9.6K
14:54 52.55 52.60 52.54 52.60 4.4K
14:55 52.51 52.52 52.47 52.47 6.5K
14:56 52.52 52.54 52.50 52.54 5.8K
14:57 52.50 52.55 52.50 52.51 3.6K
14:58 52.60 52.62 52.55 52.60 26.5K
14:59 52.53 52.55 52.44 52.44 6.0K
15:00 52.44 52.47 52.35 52.35 14.8K
15:01 52.36 52.41 52.32 52.41 11.4K
15:02 52.39 52.58 52.37 52.48 10.8K
15:03 52.58 52.75 52.58 52.75 15.6K
15:04 52.75 52.79 52.72 52.76 19.7K
15:05 52.69 52.87 52.69 52.87 6.8K
15:06 52.87 52.87 52.68 52.70 8.2K
15:07 52.70 52.83 52.70 52.78 10.7K
15:08 52.78 52.79 52.78 52.79 3.1K
15:09 52.79 52.88 52.79 52.86 9.8K
15:10 52.85 52.89 52.80 52.80 22.1K
15:11 52.80 52.83 52.75 52.76 11.3K
15:12 52.77 52.79 52.70 52.74 14.4K
15:13 52.72 52.81 52.70 52.81 5.7K
15:14 52.84 52.90 52.81 52.90 12.5K
15:15 52.90 52.94 52.85 52.90 10.1K
15:16 52.85 52.99 52.85 52.87 23.4K
15:17 52.91 52.91 52.54 52.60 21.3K
15:18 52.54 52.58 52.18 52.20 22.8K
15:19 52.17 52.54 52.17 52.51 20.1K
15:20 52.54 52.54 52.30 52.31 19.8K
15:21 52.40 52.44 52.29 52.29 5.5K
15:22 52.43 52.53 52.38 52.50 10.7K
15:23 52.50 52.50 52.34 52.39 8.2K
15:24 52.39 52.54 52.31 52.54 14.8K
15:25 52.54 52.61 52.48 52.48 6.3K
15:26 52.48 52.71 52.48 52.69 11.8K
15:27 52.69 52.74 52.63 52.71 3.4K
15:28 52.71 52.76 52.70 52.72 7.4K
15:29 52.72 52.85 52.72 52.80 20.1K
15:30 52.82 52.88 52.79 52.82 9.5K
15:31 52.76 52.77 52.60 52.60 14.5K
15:32 52.67 52.85 52.64 52.85 13.7K
15:33 52.85 52.88 52.70 52.70 14.0K
15:34 52.68 52.86 52.68 52.79 12.3K
15:35 52.79 52.86 52.72 52.86 7.6K
15:36 52.82 52.82 52.64 52.64 7.3K
15:37 52.67 52.77 52.62 52.70 15.7K
15:38 52.71 52.94 52.71 52.94 25.0K
15:39 52.94 53.01 52.90 52.96 30.5K
15:40 52.98 52.99 52.93 52.99 11.2K
15:41 52.99 52.99 52.86 52.95 13.1K
15:42 52.95 53.09 52.92 53.09 24.5K
15:43 53.06 53.09 52.96 53.05 36.4K
15:44 53.05 53.07 53.00 53.00 20.4K
15:45 53.01 53.06 52.98 53.00 11.8K
15:46 52.99 53.01 52.87 52.91 30.7K
15:47 52.92 52.93 52.81 52.85 26.6K
15:48 52.88 52.88 52.77 52.84 27.7K
15:49 52.86 53.05 52.84 52.99 30.2K
15:50 52.99 53.11 52.99 53.06 19.4K
15:51 52.95 53.10 52.94 52.95 34.1K
15:52 52.95 52.98 52.84 52.97 33.4K
15:53 52.98 53.09 52.98 53.06 26.2K
15:54 53.05 53.19 53.03 53.18 43.9K
15:55 53.18 53.34 53.18 53.30 44.4K
15:56 53.26 53.26 53.14 53.14 26.3K
15:57 53.13 53.20 53.13 53.15 65.4K
15:58 53.15 53.16 53.04 53.06 54.3K
15:59 53.06 53.12 53.02 53.12 71.2K
16:00 53.13 53.28 52.57 53.06 562.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음