Tempus AI Inc (TEM)

TEM
🏛️ 미국 →
78.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 86.70 87.18 85.70 85.80 223.9K
09:31 85.79 86.02 85.36 86.02 56.2K
09:32 85.89 86.16 85.67 85.67 35.0K
09:33 85.95 86.01 85.69 85.83 10.3K
09:34 85.84 86.10 85.80 85.80 28.6K
09:35 85.83 86.06 85.73 85.94 30.9K
09:36 85.89 86.41 85.87 86.14 22.4K
09:37 86.27 86.30 86.04 86.16 29.4K
09:38 86.16 86.22 85.67 85.67 24.0K
09:39 85.69 85.82 85.47 85.48 16.5K
09:40 85.54 85.54 84.93 85.02 79.3K
09:41 85.00 85.07 84.81 84.87 66.8K
09:42 84.94 85.04 84.86 84.95 29.7K
09:43 84.99 85.08 84.90 85.00 67.7K
09:44 85.06 85.15 84.93 85.04 33.1K
09:45 84.92 85.12 84.75 84.81 30.3K
09:46 84.83 85.10 84.76 84.92 35.2K
09:47 85.00 85.60 85.00 85.44 37.4K
09:48 85.49 85.49 85.38 85.47 13.6K
09:49 85.48 85.58 85.27 85.38 15.1K
09:50 85.21 85.37 85.18 85.31 14.2K
09:51 85.30 85.41 84.99 85.00 22.0K
09:52 85.05 85.05 84.92 85.03 17.6K
09:53 85.05 85.31 85.04 85.21 15.4K
09:54 85.15 85.28 85.11 85.20 18.8K
09:55 85.11 85.15 85.02 85.03 7.9K
09:56 85.06 85.19 84.88 84.88 18.1K
09:57 84.96 85.18 84.93 84.93 11.5K
09:58 84.98 85.19 84.98 85.03 13.5K
09:59 85.10 85.22 85.08 85.22 11.7K
10:00 85.24 85.24 84.91 84.94 24.5K
10:01 84.94 84.94 84.85 84.85 42.0K
10:02 84.90 84.90 84.41 84.49 119.5K
10:03 84.51 84.62 84.35 84.38 33.5K
10:04 84.49 84.52 84.34 84.52 25.9K
10:05 84.49 84.71 84.49 84.51 20.0K
10:06 84.60 84.68 84.55 84.67 38.5K
10:07 84.65 84.85 84.61 84.83 13.0K
10:08 84.89 84.93 84.74 84.77 13.4K
10:09 84.79 84.96 84.79 84.91 18.2K
10:10 84.92 84.92 84.80 84.81 9.6K
10:11 84.81 84.90 84.80 84.85 11.6K
10:12 84.90 84.90 84.80 84.86 5.6K
10:13 84.90 85.08 84.90 85.08 15.5K
10:14 85.02 85.16 85.02 85.09 21.6K
10:15 85.10 85.28 85.07 85.28 14.2K
10:16 85.28 85.28 85.00 85.07 10.8K
10:17 85.10 85.27 85.00 85.27 6.0K
10:18 85.25 85.30 85.19 85.29 7.2K
10:19 85.21 85.25 85.13 85.17 11.5K
10:20 85.19 85.22 84.97 84.97 13.8K
10:21 85.00 85.15 85.00 85.10 36.1K
10:22 85.11 85.15 85.07 85.13 7.1K
10:23 85.17 85.18 85.11 85.14 8.2K
10:24 85.17 85.19 85.09 85.10 35.6K
10:25 85.08 85.15 84.95 84.95 72.6K
10:26 84.95 84.97 84.87 84.89 8.9K
10:27 84.93 85.00 84.84 84.94 24.0K
10:28 85.09 85.14 84.99 85.14 4.3K
10:29 85.12 85.12 85.01 85.06 4.7K
10:30 85.11 85.26 85.07 85.24 26.8K
10:31 85.40 85.72 85.35 85.65 44.8K
10:32 85.63 85.70 85.59 85.61 28.3K
10:33 85.61 85.88 85.61 85.85 9.3K
10:34 85.86 86.08 85.86 86.08 34.4K
10:35 86.06 86.06 85.96 85.98 17.6K
10:36 86.05 86.09 86.00 86.04 14.8K
10:37 86.04 86.20 86.04 86.13 15.2K
10:38 86.16 86.23 86.03 86.03 24.9K
10:39 86.08 86.20 86.01 86.15 22.3K
10:40 86.03 86.13 86.02 86.13 6.7K
10:41 86.12 86.22 86.12 86.20 21.5K
10:42 86.18 86.18 86.02 86.02 11.1K
10:43 86.09 86.20 86.09 86.20 9.1K
10:44 86.26 86.38 86.25 86.38 18.1K
10:45 86.35 86.35 86.15 86.27 6.3K
10:46 86.25 86.35 86.25 86.27 9.4K
10:47 86.31 86.31 86.04 86.21 13.0K
10:48 86.18 86.25 86.11 86.12 11.8K
10:49 86.18 86.23 86.12 86.12 4.7K
10:50 86.18 86.18 86.05 86.08 8.8K
10:51 86.09 86.20 86.08 86.17 5.6K
10:52 86.17 86.57 86.17 86.39 30.6K
10:53 86.40 86.60 86.35 86.60 23.8K
10:54 86.51 86.97 86.51 86.93 33.3K
10:55 86.94 87.01 86.81 86.90 53.5K
10:56 86.81 86.91 86.74 86.76 13.6K
10:57 86.67 86.76 86.67 86.71 42.7K
10:58 86.78 86.98 86.78 86.88 19.0K
10:59 86.86 86.86 86.65 86.73 8.2K
11:00 86.72 86.78 86.49 86.50 17.6K
11:01 86.50 86.55 86.34 86.41 8.1K
11:02 86.48 86.48 86.39 86.39 4.5K
11:03 86.40 86.56 86.36 86.56 5.0K
11:04 86.50 86.61 86.50 86.61 2.5K
11:05 86.52 86.67 86.51 86.67 8.5K
11:06 86.59 86.89 86.59 86.84 6.4K
11:07 86.84 87.21 86.84 87.06 90.1K
11:08 87.06 87.09 86.89 87.04 13.1K
11:09 87.00 87.08 86.94 86.95 10.5K
11:10 86.95 87.05 86.88 86.88 9.5K
11:11 86.78 87.05 86.76 86.99 26.3K
11:12 86.98 86.98 86.86 86.86 39.7K
11:13 86.91 86.92 86.70 86.77 13.1K
11:14 86.76 86.76 86.64 86.70 7.2K
11:15 86.77 86.89 86.77 86.81 5.3K
11:16 86.79 86.80 86.79 86.80 2.6K
11:17 86.76 87.00 86.76 87.00 8.8K
11:18 86.97 87.00 86.80 86.95 7.7K
11:19 86.99 87.03 86.97 86.98 7.6K
11:20 86.96 86.96 86.81 86.85 8.9K
11:21 86.84 86.87 86.72 86.78 11.9K
11:22 86.82 86.83 86.75 86.78 2.5K
11:23 86.76 86.86 86.74 86.86 7.1K
11:24 86.86 86.89 86.74 86.81 7.3K
11:25 86.81 86.81 86.59 86.68 12.3K
11:26 86.63 86.67 86.55 86.58 33.2K
11:27 86.58 86.58 86.36 86.37 7.0K
11:28 86.40 86.40 86.24 86.24 18.6K
11:29 86.20 86.25 86.13 86.13 12.7K
11:30 86.20 86.28 86.15 86.20 8.2K
11:31 86.24 86.24 86.13 86.20 6.7K
11:32 86.21 86.21 86.17 86.17 3.6K
11:33 86.22 86.46 86.22 86.23 7.1K
11:34 86.30 86.41 86.30 86.35 3.4K
11:35 86.35 86.40 86.35 86.39 2.4K
11:36 86.40 86.40 86.34 86.34 3.0K
11:37 86.36 86.41 86.29 86.34 2.8K
11:38 86.32 86.35 86.31 86.33 1.7K
11:39 86.35 86.35 86.34 86.34 2.7K
11:40 86.40 86.54 86.40 86.54 3.8K
11:41 86.53 86.66 86.51 86.63 10.5K
11:42 86.67 86.67 86.51 86.60 4.0K
11:43 86.70 86.86 86.70 86.82 3.8K
11:44 86.79 86.86 86.79 86.82 3.2K
11:45 86.83 87.01 86.83 87.00 33.3K
11:46 87.05 87.18 86.98 87.09 13.2K
11:47 87.08 87.19 87.08 87.13 12.3K
11:48 87.15 87.15 87.07 87.08 12.5K
11:49 87.11 87.15 86.97 87.15 11.7K
11:50 87.11 87.11 86.89 86.97 5.7K
11:51 86.94 87.04 86.93 86.96 6.2K
11:52 86.93 86.93 86.85 86.85 23.6K
11:53 86.85 86.91 86.72 86.72 10.8K
11:54 86.73 86.73 86.69 86.69 4.3K
11:55 86.80 86.91 86.75 86.80 1.4K
11:56 86.79 86.83 86.79 86.83 1.2K
11:57 86.82 86.82 86.73 86.80 2.5K
11:58 86.83 86.83 86.78 86.81 2.5K
11:59 86.75 86.78 86.75 86.77 2.5K
12:00 86.74 86.76 86.52 86.52 14.4K
12:01 86.51 86.54 86.45 86.45 4.9K
12:02 86.52 86.52 86.50 86.50 1.0K
12:03 86.50 86.50 86.49 86.50 1.9K
12:04 86.53 86.56 86.53 86.56 1.5K
12:05 86.51 86.59 86.51 86.59 2.6K
12:06 86.63 86.78 86.63 86.74 4.7K
12:07 86.74 86.79 86.74 86.79 0.5K
12:08 86.77 86.77 86.71 86.75 1.2K
12:09 86.68 86.71 86.62 86.71 2.5K
12:10 86.52 86.52 86.44 86.44 3.1K
12:11 86.38 86.38 86.24 86.31 5.2K
12:12 86.30 86.30 86.21 86.25 1.9K
12:13 86.30 86.30 86.28 86.29 2.6K
12:14 86.30 86.34 86.28 86.28 2.3K
12:15 86.36 86.41 86.36 86.39 2.2K
12:16 86.35 86.40 86.35 86.40 3.4K
12:17 86.34 86.34 86.30 86.33 3.2K
12:18 86.27 86.34 86.27 86.33 2.4K
12:19 86.31 86.36 86.31 86.33 2.2K
12:20 86.35 86.48 86.35 86.48 1.8K
12:21 86.50 86.56 86.50 86.56 5.6K
12:22 86.48 86.49 86.48 86.48 12.8K
12:23 86.46 86.50 86.46 86.46 3.9K
12:24 86.42 86.42 86.31 86.31 1.9K
12:26 86.38 86.46 86.38 86.46 10.6K
12:27 86.51 86.51 86.42 86.48 3.9K
12:28 86.56 86.59 86.41 86.54 3.3K
12:29 86.51 86.56 86.46 86.52 3.6K
12:30 86.46 86.46 86.28 86.28 7.1K
12:31 86.31 86.36 86.24 86.27 3.3K
12:32 86.21 86.26 86.21 86.26 0.8K
12:33 86.23 86.41 86.23 86.41 4.6K
12:34 86.32 86.38 86.32 86.38 2.5K
12:35 86.38 86.38 86.37 86.37 3.5K
12:36 86.39 86.48 86.39 86.48 3.0K
12:37 86.45 86.46 86.45 86.46 3.0K
12:38 86.40 86.40 86.24 86.24 8.8K
12:39 86.28 86.28 86.13 86.13 4.6K
12:40 86.08 86.08 85.83 85.83 27.3K
12:41 85.88 85.89 85.85 85.86 2.4K
12:42 85.92 86.21 85.92 86.07 7.0K
12:43 86.41 86.41 86.15 86.15 4.4K
12:44 86.15 86.18 86.15 86.18 3.6K
12:45 86.22 86.30 86.14 86.19 3.3K
12:46 86.19 86.23 86.03 86.03 7.5K
12:47 86.00 86.08 85.94 85.94 5.2K
12:48 85.92 85.95 85.90 85.95 1.9K
12:49 85.90 85.97 85.80 85.94 19.0K
12:50 85.98 86.16 85.96 86.16 23.8K
12:51 86.15 86.28 86.15 86.15 40.3K
12:52 86.20 86.20 86.07 86.19 2.5K
12:53 86.13 86.21 86.13 86.21 4.0K
12:54 86.21 86.21 86.21 86.21 0.9K
12:55 86.21 86.21 86.07 86.13 2.0K
12:56 86.13 86.13 86.10 86.10 39.5K
12:57 86.13 86.17 86.11 86.12 5.3K
12:58 86.12 86.12 86.12 86.12 0.9K
12:59 86.02 86.03 85.99 85.99 3.6K
13:00 86.04 86.22 86.04 86.13 14.6K
13:01 86.15 86.28 86.15 86.27 3.3K
13:02 86.33 86.37 86.31 86.31 1.9K
13:03 86.33 86.33 86.27 86.33 3.1K
13:04 86.33 86.40 86.33 86.33 3.8K
13:05 86.33 86.45 86.33 86.45 3.6K
13:06 86.41 86.42 86.34 86.34 7.3K
13:07 86.40 86.40 86.34 86.34 2.3K
13:08 86.34 86.34 86.23 86.23 3.4K
13:09 86.20 86.20 86.16 86.18 3.4K
13:10 86.12 86.12 86.00 86.00 5.1K
13:11 86.05 86.06 86.05 86.05 2.0K
13:12 86.00 86.05 85.96 85.96 5.0K
13:13 85.98 86.06 85.98 86.00 2.6K
13:14 86.04 86.07 86.04 86.07 3.3K
13:15 86.06 86.07 86.06 86.06 0.5K
13:16 86.06 86.16 86.06 86.16 3.3K
13:17 86.13 86.23 86.13 86.23 2.4K
13:18 86.29 86.29 86.29 86.29 0.7K
13:19 86.27 86.35 86.27 86.31 3.9K
13:20 86.32 86.32 86.24 86.24 4.2K
13:21 86.13 86.17 86.13 86.17 0.5K
13:22 86.19 86.19 86.11 86.11 1.3K
13:23 86.16 86.18 86.15 86.18 1.0K
13:24 86.17 86.28 86.17 86.28 1.8K
13:25 86.30 86.30 86.29 86.29 0.9K
13:26 86.33 86.33 86.33 86.33 0.5K
13:27 86.33 86.40 86.29 86.39 4.2K
13:28 86.37 86.39 86.31 86.39 14.2K
13:29 86.30 86.34 86.22 86.22 1.8K
13:30 86.25 86.25 86.15 86.17 3.0K
13:31 86.12 86.14 86.06 86.14 2.7K
13:32 86.05 86.11 86.05 86.11 1.4K
13:34 86.01 86.11 86.01 86.11 3.3K
13:35 86.10 86.10 86.05 86.05 1.1K
13:36 85.90 85.96 85.87 85.96 6.8K
13:37 85.97 86.04 85.92 86.01 6.1K
13:38 86.00 86.00 86.00 86.00 0.9K
13:39 86.02 86.02 85.96 85.99 2.3K
13:40 86.02 86.02 86.02 86.02 0.6K
13:41 85.99 86.02 85.99 86.02 1.2K
13:42 86.07 86.15 86.05 86.15 1.6K
13:43 86.13 86.13 85.99 85.99 4.7K
13:44 85.94 85.94 85.83 85.83 3.4K
13:45 85.86 85.86 85.86 85.86 1.3K
13:46 85.86 85.86 85.75 85.75 3.9K
13:47 85.77 85.77 85.67 85.75 4.2K
13:48 85.74 85.75 85.70 85.70 2.7K
13:49 85.71 85.82 85.71 85.82 2.5K
13:50 85.77 85.77 85.66 85.66 3.0K
13:51 85.66 85.66 85.60 85.65 3.3K
13:52 85.65 85.65 85.61 85.64 1.4K
13:53 85.64 85.64 85.59 85.64 5.8K
13:54 85.66 85.66 85.59 85.59 1.4K
13:55 85.46 85.47 85.32 85.35 16.2K
13:56 85.33 85.37 85.22 85.29 27.3K
13:57 85.25 85.41 85.25 85.41 5.6K
13:58 85.32 85.35 85.12 85.12 7.8K
13:59 85.21 85.32 85.17 85.32 6.7K
14:00 86.09 86.38 85.86 86.10 24.0K
14:01 86.11 86.11 85.68 86.01 7.5K
14:02 86.16 86.88 86.15 86.88 44.8K
14:03 87.02 87.57 87.02 87.46 131.2K
14:04 87.61 88.03 87.40 87.72 110.0K
14:05 87.72 87.84 87.34 87.62 29.2K
14:06 87.54 87.54 86.43 86.43 34.6K
14:07 86.74 87.01 86.56 86.57 16.9K
14:08 86.72 86.78 86.22 86.55 21.9K
14:09 86.56 86.60 86.08 86.08 15.6K
14:10 86.03 86.19 85.48 85.58 42.6K
14:11 85.51 85.88 85.44 85.44 30.2K
14:12 85.50 85.68 84.69 84.70 76.1K
14:13 84.82 84.82 83.39 83.52 166.1K
14:14 83.53 83.89 83.27 83.27 133.3K
14:15 83.15 84.12 83.10 84.12 79.3K
14:16 84.00 84.64 84.00 84.64 24.0K
14:17 84.63 84.99 84.16 84.16 51.7K
14:18 84.28 84.96 84.28 84.90 20.1K
14:19 84.87 84.87 84.50 84.61 19.1K
14:20 84.67 84.69 83.99 84.13 23.7K
14:21 84.13 84.42 83.88 84.18 19.2K
14:22 84.35 85.22 84.35 85.22 17.3K
14:23 85.06 85.44 84.95 85.42 22.7K
14:24 85.31 85.32 85.08 85.21 10.3K
14:25 85.12 85.18 84.85 84.94 15.6K
14:26 84.92 85.26 84.82 85.26 8.9K
14:27 85.00 85.06 84.78 84.84 10.0K
14:28 85.28 85.57 85.11 85.57 12.7K
14:29 85.53 85.53 85.32 85.48 8.9K
14:30 85.41 85.41 84.83 84.96 12.5K
14:31 84.89 84.93 84.62 84.62 13.6K
14:32 84.70 84.70 84.15 84.17 17.7K
14:33 84.18 84.86 84.03 84.80 36.5K
14:34 84.68 84.80 84.62 84.62 6.0K
14:35 84.64 84.90 84.38 84.90 19.3K
14:36 84.94 85.19 84.62 84.62 21.1K
14:37 84.81 84.81 84.25 84.59 11.8K
14:38 84.64 84.86 84.51 84.57 9.2K
14:39 84.53 84.53 84.04 84.04 10.6K
14:40 84.06 84.67 84.04 84.57 20.6K
14:41 84.40 84.85 84.40 84.42 10.1K
14:42 84.26 84.26 83.82 83.91 24.0K
14:43 84.00 84.17 83.70 84.17 20.9K
14:44 84.24 84.45 84.02 84.11 5.6K
14:45 84.03 84.30 83.60 83.60 22.7K
14:46 83.59 83.63 83.34 83.63 15.1K
14:47 83.54 84.07 83.41 83.89 17.5K
14:48 83.95 84.53 83.82 84.36 11.7K
14:49 84.53 84.53 83.91 83.92 10.6K
14:50 84.07 84.21 83.87 83.97 10.0K
14:51 83.86 84.00 83.63 83.64 16.7K
14:52 83.69 83.69 83.30 83.46 34.4K
14:53 83.42 83.42 83.01 83.05 42.5K
14:54 83.11 83.35 83.11 83.30 18.8K
14:55 83.38 84.13 83.38 83.84 12.1K
14:56 83.91 84.28 83.85 84.23 11.2K
14:57 84.23 84.48 84.23 84.35 16.5K
14:58 84.53 84.94 84.43 84.94 16.3K
14:59 84.88 85.11 84.78 85.11 19.6K
15:00 85.10 85.35 84.98 84.98 19.7K
15:01 84.94 85.50 84.77 85.50 25.0K
15:02 85.45 85.49 85.14 85.19 24.8K
15:03 85.10 85.28 85.03 85.18 9.3K
15:04 85.20 85.41 85.20 85.39 15.1K
15:05 85.59 85.64 85.20 85.36 18.6K
15:06 85.58 85.86 85.41 85.86 29.1K
15:07 85.90 86.17 85.72 85.97 22.6K
15:08 85.99 86.33 85.99 86.19 18.2K
15:09 86.15 86.15 85.62 85.72 25.4K
15:10 85.77 86.09 85.66 85.68 9.0K
15:11 85.62 85.63 85.22 85.32 23.6K
15:12 85.32 85.33 85.12 85.27 11.2K
15:13 85.20 85.20 85.00 85.00 17.0K
15:14 84.97 85.17 84.90 85.17 22.2K
15:15 85.16 85.55 85.16 85.43 13.7K
15:16 85.43 85.75 85.35 85.75 5.9K
15:17 85.86 86.00 85.78 85.83 12.5K
15:18 85.92 85.92 85.53 85.53 9.9K
15:19 85.54 85.73 85.30 85.73 12.0K
15:20 85.67 85.85 85.58 85.85 25.8K
15:21 85.84 86.08 85.73 85.73 11.6K
15:22 85.72 85.88 85.72 85.79 7.3K
15:23 85.77 86.00 85.77 86.00 6.4K
15:24 86.00 86.28 86.00 86.21 22.7K
15:25 86.21 86.28 86.02 86.02 20.7K
15:26 86.14 86.40 86.14 86.40 14.8K
15:27 86.29 86.33 86.13 86.32 10.6K
15:28 86.37 86.37 86.14 86.24 16.4K
15:29 86.25 86.31 86.02 86.02 7.5K
15:30 85.99 86.20 85.77 86.00 11.5K
15:31 85.90 85.90 85.54 85.59 9.1K
15:32 85.62 85.69 85.49 85.69 18.9K
15:33 85.64 85.80 85.50 85.50 9.5K
15:34 85.48 85.50 85.25 85.42 10.6K
15:35 85.62 85.68 85.56 85.56 8.1K
15:36 85.64 85.76 85.61 85.74 7.9K
15:37 85.74 85.75 85.56 85.56 6.0K
15:38 85.57 85.74 85.49 85.74 10.3K
15:39 85.65 85.65 85.45 85.45 10.5K
15:40 85.53 85.61 85.44 85.55 11.9K
15:41 85.58 85.64 85.46 85.60 23.5K
15:42 85.56 85.84 85.56 85.78 18.5K
15:43 85.69 85.86 85.69 85.80 20.5K
15:44 85.84 85.89 85.79 85.81 12.9K
15:45 85.81 85.82 85.65 85.68 21.8K
15:46 85.59 85.79 85.59 85.78 15.0K
15:47 85.76 86.57 85.76 86.57 58.9K
15:48 86.74 86.89 86.61 86.61 67.0K
15:49 86.61 86.64 86.51 86.54 19.1K
15:50 86.62 86.68 86.28 86.44 16.4K
15:51 86.44 86.62 86.24 86.24 43.9K
15:52 86.20 86.30 86.20 86.29 15.5K
15:53 86.22 86.25 86.16 86.23 13.7K
15:54 86.29 86.38 86.20 86.37 22.1K
15:55 86.42 86.59 86.29 86.31 52.1K
15:56 86.36 86.42 86.08 86.10 68.5K
15:57 86.15 86.24 86.12 86.24 32.4K
15:58 86.30 86.40 86.24 86.40 50.2K
15:59 86.47 86.53 86.40 86.45 380.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음