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 45.37 45.70 43.08 45.15 679.1K
09:32 44.84 44.97 44.75 44.85 79.2K
09:33 44.78 44.97 44.57 44.57 52.8K
09:34 44.62 44.90 44.51 44.51 107.5K
09:35 44.35 44.58 44.15 44.18 72.8K
09:36 44.31 44.44 43.96 43.96 98.6K
09:37 44.04 44.09 43.96 44.02 62.6K
09:38 44.00 44.06 43.56 43.64 47.0K
09:39 43.73 43.73 43.48 43.48 76.0K
09:40 43.51 43.75 43.51 43.75 64.1K
09:41 43.55 43.75 43.48 43.69 93.1K
09:42 43.87 43.93 43.80 43.80 71.9K
09:43 44.04 44.47 44.04 44.47 64.9K
09:44 44.14 44.36 44.10 44.36 114.6K
09:45 44.35 44.39 44.22 44.30 84.5K
09:46 44.34 44.41 44.30 44.37 41.3K
09:47 44.34 44.69 44.33 44.69 65.5K
09:48 44.55 44.68 44.55 44.59 65.8K
09:49 44.54 44.64 44.01 44.01 81.9K
09:50 43.87 44.07 43.75 43.75 67.9K
09:51 43.81 43.84 43.72 43.79 39.6K
09:52 43.77 44.14 43.77 44.14 49.7K
09:53 44.16 44.25 44.16 44.19 46.3K
09:54 44.41 44.41 44.20 44.25 21.9K
09:55 44.28 44.38 44.28 44.35 41.5K
09:56 44.39 44.52 44.39 44.43 53.9K
09:57 44.44 44.44 44.27 44.32 35.0K
09:58 44.18 44.25 44.10 44.25 30.7K
09:59 44.38 44.41 44.31 44.32 30.1K
10:00 44.39 44.48 44.38 44.38 31.9K
10:01 44.41 44.48 44.21 44.48 62.7K
10:02 44.24 44.36 44.19 44.28 32.3K
10:03 44.30 44.55 44.28 44.55 27.3K
10:04 44.65 44.81 44.63 44.81 55.1K
10:05 44.68 44.80 44.53 44.80 55.5K
10:06 44.70 44.88 44.70 44.79 37.2K
10:07 44.68 44.68 44.42 44.60 41.8K
10:08 44.54 44.54 44.19 44.25 39.0K
10:09 44.18 44.29 44.18 44.29 28.9K
10:10 44.22 44.42 44.22 44.42 34.0K
10:11 44.51 44.51 44.13 44.13 33.8K
10:12 44.04 44.18 44.03 44.03 34.6K
10:13 43.88 43.91 43.84 43.91 51.5K
10:14 43.98 44.00 43.87 43.88 53.6K
10:15 43.99 43.99 43.92 43.99 35.1K
10:16 44.01 44.05 43.95 43.95 29.6K
10:17 44.20 44.20 43.94 43.94 37.0K
10:18 44.14 44.24 44.07 44.24 26.7K
10:19 44.22 44.23 44.09 44.09 30.8K
10:20 44.00 44.09 44.00 44.06 46.5K
10:21 44.00 44.00 43.72 43.72 55.5K
10:22 43.72 43.81 43.72 43.75 27.3K
10:23 43.79 43.79 43.63 43.63 66.5K
10:24 43.48 43.77 43.48 43.77 44.3K
10:25 43.68 43.70 43.63 43.63 54.2K
10:26 43.67 43.70 43.64 43.67 29.2K
10:27 43.61 43.76 43.61 43.75 32.2K
10:28 43.84 43.91 43.82 43.82 34.2K
10:29 43.91 43.91 43.77 43.82 29.4K
10:30 43.82 43.82 43.61 43.61 23.7K
10:31 43.52 43.55 43.08 43.08 76.2K
10:32 43.07 43.09 43.03 43.06 70.1K
10:33 43.02 43.12 42.91 43.12 110.7K
10:34 43.04 43.11 43.01 43.11 111.5K
10:35 43.25 43.32 43.22 43.28 58.3K
10:36 43.26 43.28 43.10 43.13 44.5K
10:37 43.09 43.10 43.04 43.04 19.0K
10:38 43.06 43.08 43.01 43.01 49.4K
10:39 42.91 43.01 42.88 42.95 83.9K
10:40 42.90 43.03 42.90 42.94 36.4K
10:41 43.04 43.04 42.90 43.00 38.9K
10:42 42.94 42.94 42.72 42.72 53.7K
10:43 42.72 42.72 42.56 42.56 51.5K
10:44 42.48 42.50 42.41 42.41 78.6K
10:45 42.44 42.46 42.30 42.37 38.2K
10:46 42.28 42.42 42.21 42.42 49.9K
10:47 42.40 42.56 42.40 42.56 55.1K
10:48 42.54 42.71 42.45 42.71 29.4K
10:49 42.64 42.66 42.61 42.65 35.3K
10:50 42.73 42.76 42.46 42.46 35.7K
10:51 42.45 42.55 42.45 42.55 28.7K
10:52 42.47 42.47 42.24 42.25 47.7K
10:53 42.25 42.25 42.15 42.15 43.8K
10:54 42.20 42.20 42.08 42.08 35.6K
10:55 42.00 42.06 41.89 41.89 69.3K
10:56 41.85 41.85 41.66 41.70 74.2K
10:57 41.65 41.73 41.56 41.56 52.0K
10:58 41.45 41.50 41.34 41.40 69.9K
10:59 41.45 41.62 41.44 41.62 71.9K
11:00 41.60 41.61 41.53 41.54 40.1K
11:01 41.78 41.87 41.60 41.60 36.4K
11:02 41.63 41.81 41.63 41.81 27.6K
11:03 41.84 41.92 41.76 41.92 34.1K
11:04 41.83 41.98 41.81 41.98 26.1K
11:05 41.92 42.05 41.92 41.95 42.4K
11:06 41.92 41.97 41.82 41.82 40.6K
11:07 41.80 41.80 41.63 41.64 32.3K
11:08 41.53 41.72 41.53 41.69 26.6K
11:09 41.67 41.67 41.50 41.61 33.4K
11:10 41.56 41.63 41.56 41.63 27.3K
11:11 41.62 41.62 41.53 41.53 35.2K
11:12 41.55 41.55 41.22 41.30 80.1K
11:13 41.18 41.30 41.14 41.30 54.3K
11:14 41.24 41.24 41.05 41.20 29.4K
11:15 41.22 41.28 41.20 41.27 34.9K
11:16 41.22 41.36 41.18 41.36 47.5K
11:17 41.19 41.19 41.04 41.04 30.1K
11:18 41.16 41.16 41.08 41.09 20.2K
11:19 41.19 41.19 41.03 41.14 41.5K
11:20 41.15 41.15 41.13 41.14 56.0K
11:21 41.20 41.49 41.20 41.49 40.5K
11:22 41.47 41.55 41.47 41.55 35.3K
11:23 41.50 41.50 41.29 41.29 25.4K
11:24 41.28 41.28 41.09 41.09 36.3K
11:25 41.08 41.10 41.02 41.03 28.8K
11:26 41.06 41.17 41.04 41.17 14.8K
11:27 41.13 41.15 41.06 41.15 26.8K
11:28 41.18 41.23 41.16 41.20 31.8K
11:29 41.22 41.22 41.15 41.15 23.4K
11:30 41.16 41.17 41.15 41.15 29.5K
11:31 41.12 41.30 41.12 41.24 22.0K
11:32 41.29 41.29 41.19 41.25 13.4K
11:33 41.27 41.34 41.27 41.29 14.8K
11:34 41.30 41.40 41.29 41.35 21.2K
11:35 41.33 41.33 41.21 41.25 30.1K
11:36 41.21 41.32 41.21 41.32 22.5K
11:37 41.31 41.31 41.20 41.20 13.9K
11:38 41.26 41.40 41.25 41.25 35.2K
11:39 41.29 41.48 41.29 41.47 23.8K
11:40 41.43 41.51 41.40 41.46 20.8K
11:41 41.48 41.62 41.47 41.57 62.8K
11:42 41.62 41.74 41.62 41.70 32.1K
11:43 41.54 41.66 41.54 41.56 34.6K
11:44 41.65 41.70 41.64 41.69 15.3K
11:45 41.70 41.70 41.57 41.61 17.1K
11:46 41.63 41.80 41.63 41.74 38.4K
11:47 41.77 41.77 41.61 41.64 33.9K
11:48 41.56 41.66 41.56 41.66 25.8K
11:49 41.63 41.64 41.47 41.48 31.5K
11:50 41.45 41.45 41.32 41.32 30.9K
11:51 41.38 41.39 41.21 41.21 21.5K
11:52 41.24 41.24 41.12 41.24 28.0K
11:53 41.16 41.16 40.92 40.94 77.1K
11:54 40.94 40.94 40.86 40.89 24.8K
11:55 40.90 41.09 40.90 41.05 28.5K
11:56 41.13 41.13 40.97 41.01 28.9K
11:57 41.05 41.24 41.05 41.24 22.8K
11:58 41.29 41.37 41.28 41.37 23.3K
11:59 41.35 41.43 41.35 41.43 23.7K
12:00 41.36 41.36 41.29 41.31 29.3K
12:01 41.27 41.27 41.11 41.11 23.1K
12:02 41.13 41.17 41.02 41.02 16.0K
12:03 41.08 41.14 41.07 41.11 9.1K
12:04 41.15 41.17 41.08 41.08 20.9K
12:05 41.03 41.03 40.94 41.00 33.3K
12:06 40.98 41.09 40.98 41.09 26.3K
12:07 40.97 40.98 40.88 40.88 30.5K
12:08 40.87 40.87 40.73 40.83 41.4K
12:09 40.87 40.88 40.80 40.87 20.6K
12:10 40.89 40.94 40.84 40.84 12.2K
12:11 40.92 40.96 40.92 40.92 16.5K
12:12 40.94 41.07 40.94 41.07 14.4K
12:13 41.06 41.16 41.06 41.09 19.4K
12:14 41.08 41.16 41.01 41.03 44.6K
12:15 41.03 41.03 40.86 40.86 25.5K
12:16 40.84 40.84 40.74 40.74 18.2K
12:17 40.71 40.78 40.69 40.69 33.9K
12:18 40.63 40.63 40.39 40.39 59.8K
12:19 40.47 40.49 40.37 40.48 53.8K
12:20 40.48 40.49 40.40 40.41 45.2K
12:21 40.34 40.46 40.34 40.34 30.6K
12:22 40.34 40.48 40.29 40.29 39.0K
12:23 40.24 40.24 40.02 40.03 79.0K
12:24 40.05 40.05 40.00 40.02 102.1K
12:25 39.98 40.03 39.95 39.97 28.2K
12:26 39.94 39.94 39.73 39.77 100.7K
12:27 39.78 39.80 39.67 39.80 42.9K
12:28 39.80 39.96 39.80 39.96 46.5K
12:29 39.89 40.08 39.89 39.94 41.0K
12:30 39.95 40.05 39.95 40.00 22.1K
12:31 40.08 40.12 40.08 40.12 28.0K
12:32 40.04 40.04 39.65 39.65 72.1K
12:33 39.79 39.84 39.75 39.75 42.2K
12:34 39.86 39.89 39.76 39.89 39.9K
12:35 39.83 39.83 39.55 39.55 28.8K
12:36 39.66 39.74 39.56 39.56 35.2K
12:37 39.45 39.60 39.45 39.50 41.2K
12:38 39.51 39.54 39.40 39.40 22.0K
12:39 39.44 39.44 39.29 39.36 62.8K
12:40 39.21 39.25 39.12 39.18 40.4K
12:41 39.26 39.30 39.06 39.06 42.8K
12:42 39.06 39.24 39.04 39.24 40.1K
12:43 39.15 39.20 39.10 39.11 38.4K
12:44 39.09 39.15 39.09 39.14 21.4K
12:45 39.19 39.24 39.16 39.16 44.2K
12:46 39.18 39.28 39.18 39.25 46.3K
12:47 39.24 39.36 39.24 39.32 39.3K
12:48 39.33 39.33 39.13 39.18 37.0K
12:49 39.22 39.50 39.22 39.44 42.8K
12:50 39.45 39.56 39.45 39.53 14.9K
12:51 39.57 39.57 39.44 39.44 43.4K
12:52 39.45 39.55 39.43 39.55 47.6K
12:53 39.50 39.61 39.50 39.61 28.5K
12:54 39.50 39.54 39.43 39.43 19.6K
12:55 39.46 39.58 39.46 39.51 10.0K
12:56 39.47 39.65 39.47 39.65 28.5K
12:57 39.63 39.63 39.47 39.47 23.9K
12:58 39.45 39.58 39.42 39.58 16.5K
12:59 39.51 39.51 39.46 39.51 23.3K
13:00 39.35 39.35 39.20 39.23 27.5K
13:01 39.29 39.35 39.21 39.21 18.3K
13:02 39.22 39.26 39.20 39.26 34.8K
13:03 39.36 39.39 39.32 39.39 19.5K
13:04 39.38 39.38 39.33 39.33 16.3K
13:05 39.30 39.41 39.30 39.41 48.7K
13:06 39.50 39.50 39.43 39.45 26.7K
13:07 39.47 39.47 39.35 39.35 11.4K
13:08 39.34 39.34 39.10 39.10 27.0K
13:09 39.10 39.10 39.03 39.06 32.6K
13:10 39.01 39.01 38.94 38.97 62.3K
13:11 39.05 39.05 38.94 38.94 22.4K
13:12 39.01 39.01 38.75 38.80 49.7K
13:13 38.77 38.81 38.68 38.81 32.7K
13:14 38.85 38.90 38.76 38.76 27.9K
13:15 38.88 39.06 38.88 38.95 36.3K
13:16 39.07 39.25 39.07 39.20 36.9K
13:17 39.23 39.27 39.18 39.18 10.8K
13:18 39.19 39.38 39.19 39.25 16.9K
13:19 39.25 39.30 39.19 39.30 20.3K
13:20 39.35 39.35 39.10 39.10 13.3K
13:21 39.14 39.14 39.06 39.08 12.8K
13:22 39.08 39.09 39.03 39.03 10.2K
13:23 38.96 38.96 38.81 38.86 27.6K
13:24 39.02 39.06 39.00 39.03 12.9K
13:25 38.97 39.03 38.97 38.99 18.1K
13:26 38.95 39.11 38.95 39.11 14.2K
13:27 39.09 39.11 39.01 39.03 8.8K
13:28 39.06 39.08 38.91 38.91 14.3K
13:29 38.94 38.94 38.82 38.82 10.8K
13:30 38.89 38.96 38.85 38.90 17.9K
13:31 38.93 38.96 38.90 38.91 10.6K
13:32 38.87 38.92 38.86 38.92 12.9K
13:33 38.92 39.04 38.90 38.96 17.3K
13:34 39.01 39.01 38.92 38.92 17.3K
13:35 38.96 39.00 38.92 38.92 21.6K
13:36 38.89 39.28 38.89 39.28 29.4K
13:37 39.28 39.28 39.15 39.15 20.5K
13:38 39.15 39.16 39.12 39.14 15.5K
13:39 39.07 39.48 39.07 39.38 13.0K
13:40 39.28 39.33 39.23 39.33 18.7K
13:41 39.25 39.47 39.25 39.41 22.7K
13:42 39.50 39.60 39.43 39.43 36.7K
13:43 39.52 39.60 39.52 39.52 25.3K
13:44 39.72 39.72 39.50 39.50 53.3K
13:45 39.51 39.54 39.45 39.45 25.6K
13:46 39.46 39.46 39.20 39.20 24.2K
13:47 39.11 39.29 39.11 39.19 21.4K
13:48 39.10 39.18 39.09 39.16 16.8K
13:49 39.19 39.25 39.18 39.25 11.6K
13:50 39.22 39.23 39.17 39.17 13.1K
13:51 39.17 39.25 39.13 39.13 17.7K
13:52 39.31 39.32 39.20 39.20 18.7K
13:53 39.28 39.37 39.28 39.37 17.1K
13:54 39.30 39.33 39.30 39.30 6.7K
13:55 39.29 39.31 39.15 39.15 16.1K
13:56 39.12 39.23 39.12 39.21 13.1K
13:57 39.25 39.30 39.25 39.28 15.2K
13:58 39.29 39.29 39.22 39.25 13.0K
13:59 39.30 39.30 39.19 39.24 9.3K
14:00 39.22 39.23 39.21 39.22 6.0K
14:01 39.23 39.23 39.16 39.19 14.3K
14:02 39.21 39.21 39.10 39.12 12.0K
14:03 39.16 39.18 39.13 39.18 8.7K
14:04 39.26 39.26 39.20 39.20 10.5K
14:05 39.23 39.23 39.03 39.03 15.2K
14:06 38.94 39.02 38.94 39.02 28.1K
14:07 38.91 38.93 38.90 38.93 19.5K
14:08 38.88 38.88 38.80 38.83 20.1K
14:09 38.83 38.88 38.72 38.77 19.4K
14:10 38.72 38.82 38.72 38.78 13.0K
14:11 38.82 38.82 38.79 38.80 12.6K
14:12 38.76 38.81 38.76 38.81 11.7K
14:13 38.81 38.84 38.76 38.76 9.1K
14:14 38.71 38.72 38.65 38.72 25.2K
14:15 38.75 38.77 38.74 38.75 5.8K
14:16 38.70 38.73 38.68 38.70 22.9K
14:17 38.70 38.81 38.67 38.81 19.5K
14:18 38.82 38.91 38.82 38.86 16.9K
14:19 38.84 38.84 38.79 38.81 8.5K
14:20 38.80 38.87 38.79 38.87 37.9K
14:21 38.85 38.87 38.83 38.84 24.2K
14:22 38.82 38.82 38.61 38.61 19.4K
14:23 38.57 38.60 38.48 38.48 52.5K
14:24 38.41 38.50 38.35 38.35 47.3K
14:25 38.38 38.48 38.38 38.40 41.7K
14:26 38.40 38.40 38.16 38.16 37.4K
14:27 38.16 38.19 38.16 38.16 35.2K
14:28 38.14 38.14 38.07 38.09 31.5K
14:29 38.09 38.14 37.95 37.95 103.2K
14:30 37.98 38.04 37.98 37.99 36.3K
14:31 38.11 38.68 38.11 38.64 85.8K
14:32 38.59 38.59 38.33 38.33 32.3K
14:33 38.32 38.41 38.31 38.41 33.4K
14:34 38.38 38.38 38.30 38.30 16.0K
14:35 38.30 38.35 38.24 38.24 19.1K
14:36 38.25 38.25 38.04 38.09 16.8K
14:37 38.10 38.18 38.10 38.16 19.5K
14:38 38.21 38.22 38.11 38.14 23.6K
14:39 38.15 38.20 38.12 38.12 19.0K
14:40 38.15 38.20 38.06 38.06 10.8K
14:41 38.02 38.04 38.01 38.02 36.1K
14:42 38.00 38.00 37.93 37.94 48.4K
14:43 37.80 37.82 37.79 37.81 43.2K
14:44 37.80 37.83 37.76 37.76 36.8K
14:45 37.75 37.83 37.75 37.82 57.6K
14:46 37.90 37.90 37.87 37.87 24.6K
14:47 37.85 38.02 37.85 37.97 34.2K
14:48 37.96 38.01 37.96 38.01 16.5K
14:49 38.06 38.13 38.05 38.09 12.9K
14:50 38.16 38.24 38.16 38.19 15.4K
14:51 38.13 38.22 38.12 38.12 40.2K
14:52 38.08 38.10 38.05 38.05 20.8K
14:53 38.00 38.17 38.00 38.07 26.2K
14:54 38.11 38.17 38.08 38.09 9.3K
14:55 38.06 38.06 37.99 37.99 11.6K
14:56 37.98 37.98 37.85 37.87 15.3K
14:57 37.88 37.88 37.81 37.83 20.0K
14:58 37.83 37.86 37.80 37.80 19.4K
14:59 37.76 37.82 37.75 37.82 25.6K
15:00 37.79 37.79 37.61 37.61 50.5K
15:01 37.66 37.72 37.65 37.69 54.2K
15:02 37.66 37.66 37.56 37.62 34.6K
15:03 37.60 37.63 37.60 37.63 21.4K
15:04 37.64 37.64 37.50 37.50 26.7K
15:05 37.51 37.56 37.47 37.50 52.5K
15:06 37.58 37.62 37.37 37.37 57.6K
15:07 37.39 37.41 37.32 37.32 43.6K
15:08 37.33 37.43 37.28 37.43 99.4K
15:09 37.35 37.39 37.28 37.39 27.8K
15:10 37.38 37.38 37.23 37.23 29.3K
15:11 37.26 37.32 37.26 37.30 33.8K
15:12 37.28 37.33 37.28 37.28 13.2K
15:13 37.27 37.28 37.15 37.19 25.1K
15:14 37.12 37.18 37.12 37.16 31.8K
15:15 37.09 37.09 36.94 36.94 70.3K
15:16 36.95 36.95 36.84 36.84 68.4K
15:17 36.90 36.90 36.83 36.83 32.6K
15:18 36.80 36.80 36.58 36.58 98.2K
15:19 36.66 36.74 36.65 36.65 60.2K
15:20 36.61 36.61 36.55 36.57 75.3K
15:21 36.59 36.80 36.59 36.75 33.3K
15:22 36.83 36.97 36.80 36.96 52.7K
15:23 36.89 36.90 36.82 36.85 24.3K
15:24 36.84 37.00 36.84 37.00 28.2K
15:25 36.99 37.05 36.92 37.05 27.5K
15:26 37.05 37.32 37.04 37.27 25.6K
15:27 37.14 37.15 37.01 37.11 34.8K
15:28 37.09 37.18 37.09 37.15 35.5K
15:29 37.03 37.07 37.03 37.07 25.4K
15:30 37.07 37.10 36.99 37.01 17.1K
15:31 37.03 37.03 36.96 36.96 77.3K
15:32 36.97 36.97 36.95 36.97 22.4K
15:33 36.94 36.94 36.88 36.90 14.2K
15:34 36.88 36.88 36.78 36.87 34.5K
15:35 36.84 36.97 36.84 36.97 53.4K
15:36 36.95 36.97 36.82 36.87 47.5K
15:37 36.94 36.94 36.71 36.75 19.5K
15:38 36.71 36.71 36.57 36.57 36.3K
15:39 36.59 36.69 36.59 36.68 36.2K
15:40 36.61 36.64 36.60 36.62 26.1K
15:41 36.57 36.78 36.57 36.78 26.2K
15:42 36.77 36.87 36.77 36.85 33.3K
15:43 36.80 36.89 36.73 36.73 70.7K
15:44 36.70 36.78 36.70 36.74 37.4K
15:45 36.72 36.72 36.57 36.57 38.5K
15:46 36.56 36.69 36.54 36.69 47.3K
15:47 36.72 36.72 36.59 36.59 61.7K
15:48 36.60 36.69 36.60 36.66 41.0K
15:49 36.63 36.68 36.63 36.66 37.4K
15:50 36.66 36.73 36.66 36.73 35.8K
15:51 36.88 37.07 36.87 37.07 67.0K
15:52 36.92 36.97 36.82 36.84 73.8K
15:53 36.85 36.85 36.67 36.83 62.4K
15:54 36.80 36.84 36.80 36.83 49.5K
15:55 36.90 37.18 36.90 37.18 75.8K
15:56 37.21 37.21 36.87 36.95 93.8K
15:57 36.89 37.01 36.89 36.99 62.4K
15:58 36.97 37.06 36.97 37.00 69.3K
15:59 37.00 37.09 37.00 37.05 106.8K
16:00 37.06 37.69 36.28 37.23 532.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음