Tempus AI Inc (TEM)

TEM
🏛️ 미국 →
80.71
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 80.60 81.14 80.28 80.28 210.3K
09:31 80.18 80.75 80.11 80.75 33.0K
09:32 80.75 81.00 80.57 80.99 14.8K
09:33 80.97 81.23 80.80 81.17 37.5K
09:34 81.31 81.31 80.89 80.89 24.1K
09:35 80.82 81.12 80.35 80.39 27.0K
09:36 80.30 80.63 80.30 80.60 23.2K
09:37 80.59 81.19 80.59 81.19 9.1K
09:38 81.11 81.11 80.92 81.10 40.4K
09:39 81.20 81.22 80.92 80.92 20.0K
09:40 80.82 80.88 80.40 80.64 38.5K
09:41 80.58 80.67 80.55 80.64 13.8K
09:42 80.66 80.73 80.55 80.66 9.6K
09:43 80.55 80.77 80.54 80.66 14.1K
09:44 80.79 80.79 80.38 80.42 8.3K
09:45 80.52 80.55 80.09 80.34 26.1K
09:46 80.47 80.62 80.37 80.37 9.5K
09:47 80.50 80.81 80.50 80.81 33.3K
09:48 80.84 80.90 80.44 80.44 14.1K
09:49 80.43 80.60 80.43 80.58 21.3K
09:50 80.58 80.58 80.34 80.45 10.4K
09:51 80.48 80.48 80.05 80.05 20.2K
09:52 80.14 80.45 80.14 80.45 34.5K
09:53 80.48 80.48 80.09 80.23 15.5K
09:54 80.20 80.20 79.90 80.08 36.1K
09:55 80.05 80.26 79.99 80.26 11.1K
09:56 80.30 80.56 80.28 80.46 87.5K
09:57 80.60 80.72 80.53 80.67 77.6K
09:58 80.67 80.70 80.33 80.33 11.8K
09:59 80.34 80.35 80.30 80.35 6.8K
10:00 80.41 80.62 80.09 80.09 53.0K
10:01 80.16 80.42 80.16 80.34 8.4K
10:02 80.40 80.50 80.26 80.34 10.7K
10:03 80.29 80.29 79.25 79.25 90.3K
10:04 79.25 79.45 79.05 79.05 54.6K
10:05 79.03 79.21 78.98 79.19 61.2K
10:06 79.24 79.24 78.93 78.93 38.1K
10:07 78.95 79.09 78.72 78.84 46.9K
10:08 78.85 79.04 78.75 78.99 19.3K
10:09 78.98 79.31 78.85 79.27 21.9K
10:10 79.22 79.35 79.06 79.35 14.0K
10:11 79.23 79.41 79.23 79.36 16.7K
10:12 79.47 79.47 79.22 79.28 18.1K
10:13 79.27 79.52 79.21 79.43 21.6K
10:14 79.46 79.55 79.23 79.23 32.4K
10:15 79.23 79.27 79.12 79.26 72.0K
10:16 79.27 79.53 79.27 79.43 12.0K
10:17 79.44 79.55 79.34 79.36 11.8K
10:18 79.47 79.63 79.41 79.63 21.7K
10:19 79.71 79.85 79.58 79.62 17.9K
10:20 79.47 79.70 79.47 79.59 23.4K
10:21 79.58 79.71 79.52 79.55 9.8K
10:22 79.58 79.58 79.25 79.26 16.8K
10:23 79.36 79.50 79.30 79.48 7.2K
10:24 79.50 79.50 79.30 79.38 8.2K
10:25 79.41 79.41 79.11 79.11 13.1K
10:26 79.26 79.28 79.13 79.17 15.0K
10:27 79.20 79.23 79.10 79.10 11.4K
10:28 79.14 79.15 79.03 79.13 22.4K
10:29 79.12 79.22 79.12 79.18 11.6K
10:30 79.07 79.12 78.98 78.97 24.2K
10:31 79.05 79.05 78.94 78.99 12.8K
10:32 78.98 78.98 78.71 78.74 65.9K
10:33 78.79 78.90 78.52 78.60 40.4K
10:34 78.60 78.62 78.46 78.56 45.8K
10:35 78.41 78.54 78.05 78.05 47.7K
10:36 78.08 78.22 77.77 77.79 156.6K
10:37 77.79 77.87 77.65 77.69 37.3K
10:38 77.60 77.95 77.52 77.95 95.3K
10:39 77.83 77.88 77.70 77.78 32.1K
10:40 77.84 78.11 77.80 78.01 28.3K
10:41 78.00 78.14 77.85 77.90 13.7K
10:42 77.95 77.95 77.83 77.84 20.5K
10:43 77.83 77.83 77.65 77.70 31.4K
10:44 77.72 78.00 77.68 77.91 14.9K
10:45 77.84 78.16 77.75 78.15 22.8K
10:46 78.20 78.23 77.99 78.15 37.8K
10:47 78.17 78.38 78.13 78.38 20.3K
10:48 78.34 78.68 78.34 78.64 28.0K
10:49 78.55 78.63 78.52 78.53 14.4K
10:50 78.53 78.53 78.22 78.26 17.4K
10:51 78.31 78.43 78.31 78.42 5.9K
10:52 78.46 78.70 78.46 78.70 9.0K
10:53 78.72 78.78 78.60 78.70 14.6K
10:54 78.63 78.70 78.61 78.66 9.7K
10:55 78.68 78.91 78.68 78.91 9.1K
10:56 78.91 78.93 78.80 78.90 19.2K
10:57 78.95 78.99 78.89 78.94 11.9K
10:58 78.90 79.05 78.86 79.03 13.8K
10:59 79.06 79.21 79.06 79.21 15.1K
11:00 79.30 79.35 79.20 79.28 12.1K
11:01 79.34 79.45 79.28 79.45 17.8K
11:02 79.50 79.70 79.46 79.55 12.5K
11:03 79.58 79.60 79.41 79.42 24.6K
11:04 79.42 79.49 79.35 79.44 27.9K
11:05 79.41 79.46 79.26 79.31 16.4K
11:06 79.17 79.21 79.11 79.12 11.2K
11:07 79.15 79.26 79.06 79.11 21.6K
11:08 79.20 79.26 79.06 79.17 7.5K
11:09 79.22 79.65 79.22 79.65 23.9K
11:10 79.63 79.85 79.63 79.83 18.9K
11:11 79.83 79.85 79.69 79.69 17.0K
11:12 79.72 79.74 79.67 79.72 11.4K
11:13 79.71 79.85 79.71 79.85 11.1K
11:14 79.83 79.90 79.81 79.90 8.2K
11:15 79.96 80.05 79.90 80.04 12.7K
11:16 80.03 80.03 79.90 79.92 9.9K
11:17 79.86 79.86 79.72 79.72 16.3K
11:18 79.75 79.95 79.75 79.95 11.1K
11:19 79.86 80.00 79.86 79.94 4.7K
11:20 79.95 80.09 79.95 80.03 7.6K
11:21 80.06 80.06 79.83 79.96 8.3K
11:22 79.89 79.96 79.88 79.88 5.8K
11:23 79.93 79.96 79.74 79.74 5.7K
11:24 79.77 79.77 79.72 79.74 5.0K
11:25 79.78 79.78 79.62 79.66 4.3K
11:26 79.70 79.80 79.70 79.80 5.2K
11:27 79.73 79.81 79.66 79.81 4.1K
11:28 79.82 79.89 79.82 79.86 4.2K
11:29 79.86 79.86 79.73 79.82 8.9K
11:30 79.76 79.89 79.76 79.84 3.5K
11:31 79.85 79.89 79.81 79.88 5.6K
11:32 79.86 79.86 79.77 79.77 5.7K
11:33 79.88 79.91 79.76 79.80 6.3K
11:34 79.79 79.85 79.79 79.85 3.5K
11:35 79.87 79.87 79.55 79.61 13.8K
11:36 79.48 79.57 79.43 79.55 20.2K
11:37 79.50 79.50 79.21 79.25 25.4K
11:38 79.18 79.36 79.18 79.29 7.0K
11:39 79.31 79.44 79.31 79.44 9.5K
11:40 79.45 79.45 79.19 79.24 10.8K
11:41 79.20 79.20 79.03 79.08 7.1K
11:42 79.08 79.14 79.05 79.14 5.4K
11:43 79.15 79.21 79.11 79.19 8.1K
11:44 79.19 79.22 79.16 79.20 10.1K
11:45 79.18 79.20 79.16 79.17 3.3K
11:46 79.16 79.25 79.16 79.16 2.3K
11:47 79.18 79.28 79.09 79.28 72.2K
11:48 79.26 79.35 79.26 79.30 14.4K
11:49 79.26 79.27 79.17 79.25 5.3K
11:50 79.14 79.24 79.12 79.24 4.4K
11:51 79.28 79.28 79.16 79.19 6.8K
11:52 79.14 79.32 79.13 79.32 5.5K
11:53 79.35 79.48 79.30 79.48 6.9K
11:54 79.50 79.50 79.45 79.46 6.2K
11:55 79.41 79.49 79.39 79.49 4.6K
11:56 79.45 79.46 79.24 79.24 4.9K
11:57 79.30 79.30 79.05 79.11 9.4K
11:58 79.12 79.12 78.95 78.95 10.7K
11:59 79.10 79.10 78.97 78.97 6.6K
12:00 79.00 79.10 79.00 79.10 4.4K
12:01 79.06 79.11 79.00 79.00 5.0K
12:02 79.06 79.11 78.99 79.10 8.9K
12:03 79.06 79.10 79.06 79.10 2.7K
12:04 79.10 79.10 79.05 79.05 3.0K
12:05 78.99 78.99 78.91 78.98 7.8K
12:06 78.96 79.09 78.96 79.05 3.5K
12:07 79.00 79.00 78.96 78.98 2.8K
12:08 78.97 78.97 78.90 78.98 4.9K
12:09 78.99 78.99 78.89 78.91 13.5K
12:10 79.00 79.09 78.99 79.09 9.0K
12:11 79.10 79.16 79.06 79.16 2.7K
12:12 79.11 79.19 79.06 79.06 96.5K
12:13 79.10 79.25 79.10 79.20 51.0K
12:14 79.23 79.32 79.23 79.32 4.8K
12:15 79.33 79.36 79.25 79.33 11.4K
12:16 79.30 79.39 79.30 79.37 51.7K
12:17 79.36 79.36 79.32 79.32 2.0K
12:18 79.36 79.36 79.26 79.27 4.4K
12:19 79.23 79.24 79.10 79.14 4.9K
12:20 79.10 79.10 78.97 78.97 20.4K
12:21 79.01 79.12 79.00 79.08 4.6K
12:22 79.08 79.08 78.98 79.01 8.8K
12:23 78.95 79.15 78.95 79.15 3.8K
12:24 79.23 79.33 79.23 79.33 4.8K
12:25 79.23 79.33 79.23 79.33 3.1K
12:26 79.34 79.48 79.34 79.48 11.9K
12:27 79.42 79.48 79.32 79.32 4.6K
12:28 79.39 79.39 79.39 79.39 0.9K
12:29 79.36 79.38 79.34 79.35 3.8K
12:30 79.35 79.39 79.30 79.30 2.6K
12:31 79.35 79.40 79.32 79.32 3.0K
12:32 79.37 79.42 79.37 79.37 5.8K
12:33 79.36 79.38 79.26 79.33 12.5K
12:34 79.29 79.34 79.29 79.34 4.2K
12:35 79.30 79.31 79.27 79.31 2.5K
12:36 79.32 79.32 79.31 79.31 1.8K
12:37 79.28 79.30 79.23 79.23 5.0K
12:38 79.21 79.21 79.17 79.17 5.0K
12:39 79.16 79.24 79.16 79.24 3.5K
12:40 79.25 79.25 79.18 79.24 2.9K
12:41 79.22 79.24 79.22 79.24 1.2K
12:42 79.22 79.51 79.22 79.51 11.5K
12:43 79.45 79.47 79.41 79.43 4.2K
12:44 79.44 79.44 79.41 79.41 7.5K
12:45 79.43 79.43 79.29 79.29 3.2K
12:46 79.30 79.30 79.20 79.28 3.0K
12:47 79.34 79.37 79.34 79.37 2.0K
12:48 79.40 79.51 79.40 79.51 4.2K
12:49 79.53 79.53 79.29 79.30 6.1K
12:50 79.31 79.34 79.20 79.20 3.7K
12:51 79.24 79.29 79.21 79.21 7.4K
12:52 79.12 79.21 79.10 79.21 6.8K
12:53 79.10 79.11 79.08 79.08 2.8K
12:54 79.09 79.13 79.04 79.04 13.8K
12:55 79.14 79.14 79.12 79.11 2.0K
12:56 79.15 79.15 79.10 79.12 4.9K
12:57 79.21 79.21 79.08 79.15 7.2K
12:58 79.12 79.24 79.12 79.17 3.0K
12:59 79.16 79.23 79.12 79.19 4.9K
13:00 79.26 79.26 79.13 79.22 2.8K
13:01 79.23 79.26 79.19 79.19 3.5K
13:02 79.21 79.27 79.21 79.24 5.7K
13:03 79.20 79.26 79.20 79.24 4.3K
13:04 79.26 79.36 79.26 79.36 6.5K
13:05 79.36 79.36 79.30 79.30 4.5K
13:06 79.30 79.34 79.30 79.33 2.2K
13:07 79.32 79.34 79.28 79.29 7.4K
13:08 79.30 79.30 79.26 79.26 1.9K
13:09 79.32 79.33 79.19 79.19 6.8K
13:10 79.18 79.19 79.18 79.19 3.1K
13:11 79.20 79.25 79.20 79.22 4.7K
13:12 79.28 79.28 79.25 79.25 8.0K
13:13 79.25 79.25 79.19 79.19 1.7K
13:14 79.22 79.27 79.22 79.27 6.9K
13:15 79.35 79.45 79.35 79.45 12.2K
13:16 79.46 79.49 79.45 79.44 2.2K
13:17 79.39 79.46 79.36 79.36 6.3K
13:18 79.37 79.40 79.25 79.25 2.1K
13:19 79.28 79.29 79.16 79.16 6.0K
13:20 79.19 79.24 79.19 79.23 6.3K
13:21 79.24 79.27 79.18 79.26 9.8K
13:22 79.28 79.41 79.27 79.41 8.9K
13:23 79.45 79.54 79.38 79.54 11.4K
13:24 79.56 79.69 79.56 79.69 7.2K
13:25 79.66 79.77 79.66 79.72 9.4K
13:26 79.75 79.82 79.75 79.82 4.9K
13:27 79.84 80.00 79.82 79.98 19.8K
13:28 79.94 79.96 79.92 79.96 12.1K
13:29 79.95 80.01 79.89 79.91 7.8K
13:30 79.89 80.06 79.89 80.06 11.1K
13:31 80.03 80.14 79.95 80.13 16.7K
13:32 80.15 80.29 80.12 80.28 64.0K
13:33 80.29 80.31 80.18 80.18 9.6K
13:34 80.19 80.22 80.16 80.19 10.3K
13:35 80.12 80.40 80.12 80.38 14.8K
13:36 80.40 80.41 80.34 80.34 6.8K
13:37 80.40 80.45 80.37 80.44 11.7K
13:38 80.44 80.52 80.44 80.47 6.2K
13:39 80.50 80.51 80.50 80.50 3.4K
13:40 80.44 80.50 80.44 80.50 14.0K
13:41 80.54 80.54 80.45 80.47 3.3K
13:42 80.46 80.50 80.40 80.47 3.9K
13:43 80.52 80.52 80.45 80.49 13.5K
13:44 80.50 80.50 80.36 80.36 7.7K
13:45 80.31 80.52 80.31 80.51 10.4K
13:46 80.51 80.57 80.45 80.45 4.5K
13:47 80.48 80.74 80.47 80.66 15.0K
13:48 80.75 80.75 80.61 80.61 7.0K
13:49 80.64 80.72 80.64 80.72 3.8K
13:50 80.66 80.72 80.62 80.72 3.2K
13:51 80.72 80.72 80.59 80.66 3.4K
13:52 80.67 80.67 80.65 80.66 2.0K
13:53 80.68 80.68 80.66 80.66 9.4K
13:54 80.65 80.69 80.65 80.67 2.1K
13:55 80.67 80.69 80.67 80.69 4.0K
13:56 80.64 80.80 80.64 80.66 7.4K
13:57 80.78 80.78 80.60 80.60 2.3K
13:58 80.66 80.66 80.37 80.37 5.4K
13:59 80.36 80.36 80.27 80.31 12.5K
14:00 80.36 80.43 80.30 80.35 1.6K
14:01 80.35 80.40 80.25 80.25 3.5K
14:02 80.30 80.34 80.28 80.34 4.0K
14:03 80.32 80.38 80.32 80.38 2.9K
14:04 80.33 80.38 80.33 80.36 2.8K
14:05 80.30 80.38 80.30 80.37 9.4K
14:06 80.31 80.37 80.31 80.36 3.8K
14:07 80.28 80.33 80.28 80.33 2.0K
14:08 80.33 80.40 80.33 80.36 3.2K
14:09 80.37 80.37 80.36 80.36 2.0K
14:10 80.31 80.31 79.96 79.96 18.9K
14:11 80.02 80.02 79.92 80.00 4.2K
14:12 79.98 80.03 79.98 80.02 2.3K
14:13 80.02 80.02 79.94 80.02 2.0K
14:14 80.04 80.17 80.02 80.17 4.4K
14:15 80.17 80.20 80.12 80.12 5.7K
14:16 80.25 80.25 80.21 80.23 1.2K
14:17 80.24 80.27 80.15 80.21 3.6K
14:18 80.15 80.22 80.15 80.18 2.8K
14:19 80.13 80.22 80.13 80.22 2.0K
14:20 80.22 80.22 80.12 80.14 10.9K
14:21 80.15 80.15 80.15 80.15 1.5K
14:22 80.18 80.18 80.11 80.11 4.5K
14:23 80.15 80.15 80.02 80.02 5.9K
14:24 80.05 80.10 80.03 80.10 10.0K
14:25 80.08 80.19 80.08 80.19 2.8K
14:26 80.23 80.23 80.18 80.20 3.7K
14:27 80.20 80.26 80.18 80.26 2.1K
14:28 80.24 80.30 80.20 80.29 5.1K
14:29 80.29 80.29 80.18 80.27 2.1K
14:30 80.22 80.28 80.17 80.17 7.1K
14:31 80.23 80.25 80.14 80.15 3.5K
14:32 80.12 80.16 80.11 80.11 1.2K
14:33 80.13 80.20 80.13 80.18 3.1K
14:34 80.11 80.11 80.11 80.11 0.7K
14:35 80.13 80.20 80.13 80.16 5.9K
14:36 80.20 80.23 80.18 80.20 4.2K
14:37 80.21 80.29 80.21 80.28 10.9K
14:38 80.30 80.36 80.27 80.35 3.3K
14:39 80.35 80.43 80.35 80.38 7.3K
14:40 80.35 80.58 80.35 80.56 13.5K
14:41 80.57 80.69 80.57 80.67 12.7K
14:42 80.67 80.70 80.59 80.59 50.0K
14:43 80.64 80.66 80.55 80.64 5.3K
14:44 80.66 80.87 80.66 80.81 14.5K
14:45 80.87 80.99 80.87 80.95 11.1K
14:46 80.97 81.02 80.90 80.97 36.1K
14:47 80.98 81.08 80.94 81.05 25.2K
14:48 81.04 81.04 80.93 80.98 7.6K
14:49 80.96 81.00 80.92 80.99 3.5K
14:50 80.99 81.06 80.96 81.06 8.2K
14:51 81.05 81.11 81.01 81.10 10.9K
14:52 81.07 81.12 81.07 81.08 6.4K
14:53 81.07 81.10 80.97 81.10 3.9K
14:54 81.09 81.20 81.07 81.14 9.5K
14:55 81.16 81.18 81.12 81.13 12.0K
14:56 81.17 81.17 80.91 80.91 8.7K
14:57 80.97 81.08 80.97 81.08 8.0K
14:58 81.07 81.14 81.04 81.10 7.4K
14:59 81.06 81.15 81.06 81.09 7.8K
15:00 81.09 81.09 80.98 80.99 8.3K
15:01 80.98 81.03 80.98 81.02 36.8K
15:02 81.01 81.12 81.01 81.12 7.1K
15:03 81.24 81.29 81.17 81.22 42.7K
15:04 81.25 81.31 81.18 81.27 56.5K
15:05 81.20 81.24 81.12 81.15 3.9K
15:06 81.15 81.15 80.87 80.95 16.3K
15:07 80.86 80.86 80.76 80.86 5.7K
15:08 80.87 80.93 80.84 80.93 11.1K
15:09 80.93 80.94 80.92 80.93 2.8K
15:10 80.96 80.96 80.88 80.88 6.1K
15:11 80.90 80.94 80.90 80.93 4.4K
15:12 80.94 80.94 80.84 80.84 4.1K
15:13 80.85 80.98 80.83 80.88 7.1K
15:14 80.89 80.98 80.89 80.94 7.5K
15:15 80.94 81.00 80.93 81.00 11.7K
15:16 81.04 81.07 80.98 81.03 9.4K
15:17 81.09 81.15 81.05 81.13 16.1K
15:18 81.13 81.21 81.10 81.21 13.9K
15:19 81.21 81.24 81.14 81.14 7.7K
15:20 81.18 81.21 81.17 81.20 8.9K
15:21 81.17 81.19 81.14 81.14 7.5K
15:22 81.14 81.14 81.11 81.14 23.5K
15:23 81.17 81.17 81.11 81.17 9.4K
15:24 81.13 81.22 81.10 81.22 10.9K
15:25 81.23 81.36 81.23 81.30 28.4K
15:26 81.26 81.26 81.02 81.07 20.7K
15:27 81.11 81.17 81.09 81.11 7.3K
15:28 81.06 81.11 81.06 81.11 14.4K
15:29 81.07 81.10 81.02 81.02 6.6K
15:30 81.07 81.08 81.01 81.07 9.8K
15:31 81.11 81.16 81.08 81.09 9.5K
15:32 81.07 81.09 81.01 81.02 7.9K
15:33 81.03 81.03 80.97 80.97 9.7K
15:34 80.98 81.01 80.95 81.01 41.7K
15:35 80.95 81.00 80.95 80.97 3.4K
15:36 80.99 81.01 80.83 80.89 14.2K
15:37 80.87 80.87 80.80 80.82 6.2K
15:38 80.82 80.83 80.78 80.80 8.8K
15:39 80.82 80.85 80.76 80.85 22.4K
15:40 80.85 80.96 80.83 80.93 17.8K
15:41 80.97 81.07 80.81 80.81 54.0K
15:42 80.83 80.86 80.83 80.86 2.8K
15:43 80.86 80.92 80.85 80.88 9.4K
15:44 80.83 80.91 80.83 80.91 31.2K
15:45 80.93 80.99 80.91 80.96 6.0K
15:46 80.97 81.00 80.97 80.97 28.3K
15:47 80.89 81.07 80.89 81.03 12.2K
15:48 81.05 81.08 81.01 81.08 14.0K
15:49 81.08 81.09 81.02 81.02 15.9K
15:50 80.95 81.00 80.93 80.93 14.4K
15:51 80.91 81.03 80.89 81.03 62.3K
15:52 81.00 81.02 80.97 80.98 7.5K
15:53 81.02 81.04 80.96 80.96 17.9K
15:54 80.94 81.02 80.94 81.00 21.5K
15:55 81.06 81.14 81.03 81.04 44.1K
15:56 81.01 81.01 80.97 81.01 32.0K
15:57 81.01 81.06 81.00 81.01 48.7K
15:58 81.00 81.02 80.98 81.00 56.4K
15:59 81.01 81.03 80.99 81.01 743.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음