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 84.67 85.25 83.97 83.97 393.4K
09:31 83.88 84.28 83.48 84.28 55.8K
09:32 84.41 84.71 84.05 84.32 17.5K
09:33 84.20 84.31 84.01 84.01 26.1K
09:34 83.85 84.00 83.61 83.88 58.2K
09:35 83.89 84.31 83.75 84.21 41.3K
09:36 84.33 84.44 84.07 84.07 31.4K
09:37 84.18 84.18 83.69 83.80 41.6K
09:38 83.46 83.70 83.29 83.29 49.8K
09:39 83.46 83.71 83.22 83.48 30.8K
09:40 83.46 83.66 83.31 83.49 25.4K
09:41 83.71 83.93 83.57 83.89 17.9K
09:42 83.92 84.19 83.82 83.98 18.0K
09:43 83.98 84.12 83.60 83.74 31.3K
09:44 83.50 83.60 83.23 83.24 47.9K
09:45 83.32 83.50 83.20 83.22 19.9K
09:46 83.27 83.53 83.27 83.40 26.8K
09:47 83.49 83.57 83.27 83.32 19.5K
09:48 83.36 83.40 82.68 82.72 119.3K
09:49 82.88 82.90 82.54 82.58 53.0K
09:50 82.58 82.71 82.17 82.18 85.7K
09:51 82.38 82.42 82.20 82.23 48.3K
09:52 82.34 82.45 82.22 82.30 51.6K
09:53 82.36 82.73 82.30 82.58 43.5K
09:54 82.71 82.80 82.52 82.67 43.0K
09:55 82.74 82.98 82.62 82.97 63.7K
09:56 82.95 82.97 82.80 82.93 28.4K
09:57 82.98 83.08 82.73 82.73 31.5K
09:58 82.84 83.01 82.79 82.95 26.0K
09:59 82.90 83.03 82.86 82.99 19.6K
10:00 82.85 82.99 82.58 82.58 37.5K
10:01 82.65 82.84 82.58 82.80 21.6K
10:02 82.80 82.80 82.62 82.80 18.2K
10:03 82.68 82.85 82.68 82.84 25.3K
10:04 82.80 82.86 82.66 82.66 30.0K
10:05 82.72 82.85 82.60 82.60 24.9K
10:06 82.63 82.68 82.31 82.35 31.1K
10:07 82.37 82.41 82.24 82.37 32.3K
10:08 82.37 82.37 82.19 82.25 24.6K
10:09 82.29 82.53 82.17 82.18 36.2K
10:10 82.25 82.27 82.04 82.11 27.7K
10:11 82.09 82.09 81.68 81.75 133.6K
10:12 81.75 81.84 81.38 81.44 184.4K
10:13 81.43 81.76 81.43 81.65 49.8K
10:14 81.68 81.78 81.64 81.68 29.5K
10:15 81.65 81.68 81.40 81.40 45.6K
10:16 81.55 81.70 81.42 81.42 51.4K
10:17 81.48 81.61 81.40 81.54 47.5K
10:18 81.58 81.60 81.41 81.44 34.5K
10:19 81.44 81.73 81.44 81.73 28.4K
10:20 81.76 81.84 81.51 81.55 26.4K
10:21 81.52 81.53 81.30 81.34 38.3K
10:22 81.31 81.45 81.31 81.44 32.9K
10:23 81.42 81.59 81.42 81.50 25.9K
10:24 81.46 81.51 81.30 81.32 24.5K
10:25 81.31 81.51 81.31 81.36 28.7K
10:26 81.37 81.43 81.21 81.39 36.7K
10:27 81.48 81.65 81.47 81.55 20.5K
10:28 81.56 81.64 81.44 81.51 23.0K
10:29 81.56 81.58 81.44 81.46 25.5K
10:30 81.52 81.60 81.45 81.51 21.4K
10:31 81.52 81.70 81.47 81.67 20.6K
10:32 81.72 81.98 81.72 81.98 25.2K
10:33 82.00 82.02 81.84 81.96 47.3K
10:34 81.83 81.94 81.73 81.77 29.4K
10:35 81.76 82.00 81.75 81.93 14.0K
10:36 81.91 81.93 81.80 81.84 15.3K
10:37 81.95 82.03 81.87 82.00 11.2K
10:38 82.04 82.04 81.92 81.93 15.5K
10:39 82.01 82.20 82.01 82.13 21.6K
10:40 82.14 82.22 82.09 82.22 14.2K
10:41 82.23 82.24 82.09 82.13 18.5K
10:42 82.09 82.12 82.00 82.07 23.9K
10:43 82.06 82.06 81.93 81.93 12.6K
10:44 82.10 82.10 81.94 82.00 15.4K
10:45 82.01 82.01 81.80 81.95 23.5K
10:46 81.94 81.97 81.87 81.89 11.8K
10:47 81.78 81.80 81.67 81.75 21.2K
10:48 81.70 81.78 81.68 81.78 13.8K
10:49 81.76 81.86 81.76 81.77 9.4K
10:50 81.75 81.81 81.65 81.65 11.4K
10:51 81.65 81.79 81.65 81.79 10.9K
10:52 81.80 81.99 81.79 81.97 9.4K
10:53 81.96 81.97 81.75 81.97 16.5K
10:54 82.10 82.10 81.90 81.95 11.9K
10:55 81.95 82.00 81.78 81.85 12.4K
10:56 81.86 81.86 81.75 81.84 18.8K
10:57 81.87 81.88 81.76 81.77 35.7K
10:58 81.84 81.84 81.71 81.73 9.9K
10:59 81.73 81.76 81.69 81.71 12.4K
11:00 81.72 81.72 81.60 81.72 12.1K
11:01 81.70 81.70 81.57 81.61 10.1K
11:02 81.65 81.65 81.53 81.56 10.7K
11:03 81.53 81.60 81.50 81.60 13.1K
11:04 81.58 81.58 81.41 81.41 24.5K
11:05 81.43 81.44 81.36 81.42 16.9K
11:06 81.39 81.76 81.33 81.74 20.5K
11:07 81.70 81.99 81.70 81.90 27.2K
11:08 81.87 81.87 81.80 81.83 8.4K
11:09 81.80 81.85 81.77 81.82 7.8K
11:10 81.82 81.84 81.76 81.79 13.3K
11:11 81.84 82.01 81.71 81.76 36.9K
11:12 81.73 81.83 81.69 81.80 9.1K
11:13 81.83 81.84 81.74 81.84 9.0K
11:14 81.81 81.81 81.68 81.70 17.7K
11:15 81.77 81.87 81.77 81.79 10.7K
11:16 81.76 81.87 81.76 81.86 6.5K
11:17 81.80 81.80 81.71 81.71 5.8K
11:18 81.73 81.83 81.72 81.83 5.7K
11:19 81.85 81.93 81.82 81.91 5.0K
11:20 81.95 82.23 81.95 82.21 42.8K
11:21 82.21 82.25 82.16 82.19 18.3K
11:22 82.16 82.19 82.13 82.16 12.7K
11:23 82.18 82.23 82.08 82.09 33.3K
11:24 82.05 82.20 82.05 82.13 24.0K
11:25 82.10 82.13 82.03 82.08 13.2K
11:26 82.12 82.12 81.91 81.98 13.5K
11:27 81.98 82.02 81.95 82.00 8.4K
11:28 82.02 82.08 81.95 82.08 8.0K
11:29 82.09 82.21 82.09 82.18 12.6K
11:30 82.16 82.42 82.16 82.30 34.0K
11:31 82.36 82.40 82.28 82.40 15.5K
11:32 82.36 82.45 82.35 82.39 17.7K
11:33 82.42 82.53 82.37 82.40 15.1K
11:34 82.33 82.52 82.31 82.41 13.4K
11:35 82.39 82.44 82.28 82.36 17.7K
11:36 82.32 82.34 82.17 82.17 16.5K
11:37 82.16 82.21 82.05 82.21 11.6K
11:38 82.13 82.13 82.08 82.12 8.4K
11:39 82.04 82.14 82.04 82.13 8.6K
11:40 82.06 82.14 82.04 82.10 9.0K
11:41 82.05 82.14 81.97 81.97 12.7K
11:42 81.85 81.87 81.65 81.65 18.4K
11:43 81.72 81.72 81.49 81.50 30.6K
11:44 81.51 81.55 81.50 81.54 12.2K
11:45 81.54 81.54 81.39 81.39 14.5K
11:46 81.38 81.43 81.01 81.01 65.1K
11:47 81.04 81.16 81.04 81.09 19.1K
11:48 81.09 81.13 80.84 80.93 90.7K
11:49 80.94 81.07 80.91 80.91 41.2K
11:50 81.02 81.08 81.00 81.08 17.9K
11:51 81.08 81.14 81.07 81.13 23.7K
11:52 81.21 81.22 81.12 81.12 12.1K
11:53 81.24 81.24 81.14 81.17 14.9K
11:54 81.19 81.20 81.14 81.19 9.7K
11:55 81.15 81.17 81.03 81.03 13.9K
11:56 81.06 81.06 80.88 80.89 30.7K
11:57 80.93 81.06 80.92 81.01 15.8K
11:58 80.98 80.98 80.76 80.80 31.9K
11:59 80.73 80.77 80.69 80.69 21.3K
12:00 80.69 80.75 80.44 80.51 96.4K
12:01 80.47 80.70 80.47 80.49 41.7K
12:02 80.51 80.51 80.34 80.41 23.5K
12:03 80.49 80.49 80.38 80.43 17.4K
12:04 80.48 80.55 80.48 80.49 18.2K
12:05 80.49 80.55 80.27 80.27 25.4K
12:06 80.30 80.42 80.12 80.12 43.4K
12:07 80.18 80.20 79.94 80.00 141.8K
12:08 80.02 80.14 79.91 79.92 50.8K
12:09 80.00 80.00 79.71 79.71 41.0K
12:10 79.77 79.93 79.77 79.77 41.3K
12:11 79.88 80.05 79.87 79.91 45.8K
12:12 79.92 79.92 79.80 79.87 34.8K
12:13 79.90 80.34 79.90 80.18 25.1K
12:14 80.26 80.26 80.01 80.13 14.4K
12:15 80.16 80.18 80.06 80.07 21.3K
12:16 80.05 80.10 80.04 80.07 12.4K
12:17 80.10 80.18 79.92 79.98 27.5K
12:18 80.00 80.28 80.00 80.24 24.0K
12:19 80.20 80.26 80.14 80.25 12.0K
12:20 80.22 80.42 80.21 80.40 17.0K
12:21 80.37 80.40 80.20 80.24 16.0K
12:22 80.25 80.38 80.25 80.35 16.3K
12:23 80.30 80.31 80.24 80.31 11.4K
12:24 80.29 80.43 80.25 80.43 27.4K
12:25 80.40 80.40 80.25 80.28 12.3K
12:26 80.28 80.35 80.28 80.32 23.4K
12:27 80.35 80.49 80.35 80.49 20.6K
12:28 80.50 80.50 80.36 80.41 9.5K
12:29 80.40 80.42 80.37 80.41 6.1K
12:30 80.44 80.44 80.31 80.39 12.8K
12:31 80.41 80.41 80.24 80.24 17.5K
12:32 80.28 80.34 80.19 80.19 6.9K
12:33 80.20 80.22 80.04 80.07 14.3K
12:34 80.06 80.11 80.00 80.00 28.7K
12:35 80.01 80.17 80.01 80.07 16.2K
12:36 80.13 80.15 80.02 80.11 5.9K
12:37 80.16 80.30 80.16 80.30 10.1K
12:38 80.23 80.28 80.20 80.20 7.4K
12:39 80.22 80.25 80.18 80.22 17.8K
12:40 80.23 80.27 80.10 80.16 18.9K
12:41 80.15 80.32 80.15 80.32 10.9K
12:42 80.31 80.31 80.26 80.26 8.2K
12:43 80.25 80.25 80.15 80.19 8.1K
12:44 80.19 80.19 80.03 80.08 21.8K
12:45 80.02 80.05 79.96 80.00 30.2K
12:46 80.03 80.04 79.98 80.01 12.7K
12:47 80.03 80.16 80.03 80.14 8.8K
12:48 80.21 80.21 80.09 80.16 9.2K
12:49 80.12 80.15 80.08 80.11 11.9K
12:50 80.12 80.14 79.87 79.91 28.4K
12:51 79.94 80.22 79.93 80.22 18.1K
12:52 80.20 80.22 80.10 80.10 8.2K
12:53 80.10 80.17 80.10 80.13 4.5K
12:54 80.10 80.22 80.10 80.22 6.6K
12:55 80.21 80.21 80.11 80.12 7.8K
12:56 80.17 80.24 80.14 80.14 7.1K
12:57 80.13 80.13 80.06 80.08 15.8K
12:58 80.14 80.19 80.12 80.14 13.5K
12:59 80.14 80.14 80.09 80.14 7.0K
13:00 80.15 80.19 80.15 80.16 17.1K
13:01 80.16 80.18 80.13 80.15 8.1K
13:02 80.12 80.12 80.00 80.02 15.3K
13:03 80.00 80.02 79.91 80.02 22.5K
13:04 80.01 80.10 80.00 80.09 13.6K
13:05 80.06 80.06 80.02 80.05 3.7K
13:06 80.05 80.08 80.05 80.05 7.4K
13:07 80.02 80.10 80.02 80.09 5.3K
13:08 80.11 80.13 80.04 80.11 6.6K
13:09 80.10 80.17 80.10 80.14 11.0K
13:10 80.14 80.35 80.14 80.34 22.8K
13:11 80.36 80.36 80.23 80.26 13.7K
13:12 80.25 80.42 80.23 80.42 22.5K
13:13 80.41 80.47 80.36 80.36 11.7K
13:14 80.32 80.32 80.16 80.22 12.0K
13:15 80.18 80.21 80.04 80.04 7.7K
13:16 80.07 80.07 79.67 79.71 65.4K
13:17 79.84 79.84 79.73 79.82 18.0K
13:18 79.83 80.03 79.83 79.98 13.0K
13:19 80.03 80.12 80.02 80.12 5.2K
13:20 80.12 80.20 80.09 80.09 10.6K
13:21 80.06 80.06 80.00 80.00 5.2K
13:22 80.01 80.22 80.01 80.22 12.0K
13:23 80.19 80.38 80.19 80.38 16.3K
13:24 80.40 80.46 80.38 80.44 18.8K
13:25 80.45 80.47 80.40 80.40 23.4K
13:26 80.34 80.36 80.27 80.28 11.5K
13:27 80.27 80.49 80.27 80.48 23.0K
13:28 80.50 80.60 80.48 80.59 22.8K
13:29 80.57 80.59 80.48 80.55 14.5K
13:30 80.49 80.51 80.42 80.47 14.8K
13:31 80.44 80.53 80.40 80.41 10.2K
13:32 80.40 80.47 80.40 80.41 9.1K
13:33 80.38 80.38 80.37 80.36 3.8K
13:34 80.37 80.38 80.32 80.35 9.9K
13:35 80.34 80.40 80.27 80.27 5.5K
13:36 80.35 80.35 80.09 80.09 8.0K
13:37 80.13 80.13 80.05 80.11 5.5K
13:38 80.10 80.10 79.96 79.96 12.5K
13:39 80.00 80.07 79.98 80.03 8.2K
13:40 79.96 80.02 79.94 79.94 7.8K
13:41 79.92 80.06 79.92 80.05 5.4K
13:42 80.01 80.07 79.98 80.05 4.4K
13:43 80.04 80.15 80.02 80.03 4.7K
13:44 80.09 80.16 80.03 80.16 9.0K
13:45 80.16 80.17 80.10 80.10 7.2K
13:46 80.10 80.10 79.97 79.97 8.5K
13:47 79.98 80.04 79.95 80.03 6.4K
13:48 80.02 80.07 79.88 79.96 17.2K
13:49 79.99 80.04 79.99 80.00 7.6K
13:50 79.97 80.10 79.96 80.10 9.7K
13:51 80.09 80.17 80.09 80.10 7.3K
13:52 80.10 80.15 80.10 80.15 4.8K
13:53 80.10 80.15 80.06 80.11 14.4K
13:54 80.06 80.14 80.06 80.14 2.3K
13:55 80.13 80.16 80.05 80.14 7.5K
13:56 80.16 80.16 80.10 80.10 12.3K
13:57 80.08 80.10 80.08 80.10 5.1K
13:58 80.08 80.08 79.80 79.85 18.4K
13:59 79.80 79.88 79.80 79.83 63.5K
14:00 79.82 79.89 79.80 79.85 15.8K
14:01 79.90 79.96 79.76 79.76 20.5K
14:02 79.80 79.86 79.76 79.84 15.0K
14:03 79.82 79.89 79.82 79.89 8.3K
14:04 79.90 79.92 79.85 79.89 8.2K
14:05 79.93 80.01 79.93 80.01 9.7K
14:06 80.02 80.03 80.00 80.03 6.5K
14:07 80.01 80.01 79.80 79.83 6.3K
14:08 79.78 79.82 79.70 79.70 12.9K
14:09 79.70 79.70 79.52 79.52 35.6K
14:10 79.50 79.57 79.37 79.36 44.2K
14:11 79.37 79.37 79.23 79.28 44.3K
14:12 79.29 79.42 79.29 79.31 17.5K
14:13 79.35 79.42 79.31 79.33 7.9K
14:14 79.40 79.46 79.33 79.33 10.6K
14:15 79.33 79.57 79.33 79.56 21.9K
14:16 79.51 79.51 79.35 79.35 14.0K
14:17 79.42 79.42 79.31 79.36 3.9K
14:18 79.42 79.46 79.39 79.46 8.5K
14:19 79.45 79.50 79.45 79.50 5.6K
14:20 79.44 79.52 79.39 79.52 14.5K
14:21 79.52 79.52 79.18 79.23 31.2K
14:22 79.17 79.26 79.17 79.19 10.8K
14:23 79.22 79.24 79.18 79.24 12.7K
14:24 79.22 79.32 79.22 79.25 8.4K
14:25 79.26 79.29 79.15 79.15 13.5K
14:26 79.20 79.28 79.19 79.24 10.6K
14:27 79.24 79.30 79.23 79.29 11.0K
14:28 79.24 79.27 79.18 79.22 6.0K
14:29 79.23 79.23 79.14 79.19 16.8K
14:30 79.19 79.23 79.14 79.17 18.0K
14:31 79.15 79.32 79.15 79.24 19.3K
14:32 79.19 79.24 79.15 79.15 16.0K
14:33 79.07 79.11 78.98 79.03 82.2K
14:34 79.03 79.04 78.98 79.01 13.0K
14:35 79.03 79.14 79.02 79.10 12.4K
14:36 79.07 79.13 79.05 79.06 10.7K
14:37 79.10 79.19 79.08 79.17 22.2K
14:38 79.20 79.34 79.20 79.32 23.3K
14:39 79.34 79.35 79.25 79.26 19.3K
14:40 79.30 79.47 79.30 79.47 27.3K
14:41 79.43 79.45 79.34 79.34 10.8K
14:42 79.33 79.39 79.31 79.39 5.6K
14:43 79.36 79.40 79.23 79.27 16.3K
14:44 79.30 79.34 79.30 79.33 5.2K
14:45 79.34 79.35 79.32 79.33 12.4K
14:46 79.31 79.31 79.13 79.17 8.7K
14:47 79.21 79.21 79.08 79.08 5.4K
14:48 79.08 79.08 78.97 78.98 23.6K
14:49 78.98 79.02 78.95 79.00 17.1K
14:50 78.99 78.99 78.84 78.84 33.3K
14:51 78.86 78.88 78.80 78.81 24.8K
14:52 78.83 78.92 78.80 78.88 21.6K
14:53 78.97 79.04 78.90 79.04 18.5K
14:54 79.02 79.02 78.97 78.97 6.3K
14:55 79.00 79.03 79.00 79.02 13.2K
14:56 79.06 79.15 79.06 79.14 14.7K
14:57 79.12 79.12 79.04 79.05 14.5K
14:58 79.06 79.06 79.00 79.02 11.7K
14:59 79.02 79.12 79.02 79.12 10.4K
15:00 79.08 79.12 78.92 78.96 24.2K
15:01 78.97 79.10 78.88 79.10 29.7K
15:02 79.22 79.44 79.22 79.44 39.2K
15:03 79.45 79.58 79.44 79.58 22.6K
15:04 79.61 79.71 79.59 79.67 24.5K
15:05 79.70 79.91 79.70 79.91 25.2K
15:06 79.92 80.02 79.92 79.99 25.9K
15:07 80.00 80.33 79.98 80.26 35.0K
15:08 80.26 80.26 80.15 80.19 18.5K
15:09 80.17 80.29 80.14 80.27 13.8K
15:10 80.24 80.27 80.20 80.21 23.0K
15:11 80.18 80.24 80.15 80.16 16.1K
15:12 80.16 80.23 80.13 80.23 6.5K
15:13 80.22 80.26 80.16 80.16 13.2K
15:14 80.19 80.29 80.19 80.25 8.3K
15:15 80.27 80.33 80.10 80.15 30.5K
15:16 80.16 80.21 80.11 80.17 11.4K
15:17 80.20 80.21 80.15 80.16 10.0K
15:18 80.21 80.21 80.10 80.21 19.8K
15:19 80.20 80.27 80.07 80.07 17.7K
15:20 80.09 80.15 80.09 80.15 9.3K
15:21 80.08 80.13 80.00 80.08 16.3K
15:22 80.09 80.15 79.99 79.99 12.7K
15:23 79.99 80.00 79.95 79.96 7.9K
15:24 79.94 79.94 79.88 79.90 14.2K
15:25 79.94 80.02 79.92 79.94 18.0K
15:26 79.96 79.99 79.90 79.93 7.5K
15:27 79.93 79.93 79.89 79.91 4.8K
15:28 79.90 79.90 79.85 79.88 20.9K
15:29 79.87 80.00 79.87 79.99 13.9K
15:30 80.02 80.02 79.89 79.90 17.1K
15:31 79.88 79.97 79.88 79.93 7.2K
15:32 79.93 79.97 79.73 79.73 25.4K
15:33 79.69 79.77 79.68 79.68 7.7K
15:34 79.68 79.84 79.68 79.83 15.6K
15:35 79.87 79.87 79.76 79.80 8.1K
15:36 79.78 79.80 79.64 79.64 60.9K
15:37 79.64 79.72 79.60 79.72 15.0K
15:38 79.76 79.78 79.70 79.77 13.8K
15:39 79.77 79.84 79.76 79.81 18.0K
15:40 79.87 79.91 79.85 79.90 26.9K
15:41 79.82 79.84 79.70 79.70 14.7K
15:42 79.73 79.73 79.65 79.70 15.3K
15:43 79.68 79.68 79.50 79.59 30.1K
15:44 79.61 79.75 79.60 79.74 13.5K
15:45 79.74 79.74 79.58 79.65 20.4K
15:46 79.65 79.71 79.65 79.69 39.0K
15:47 79.71 79.79 79.67 79.69 23.0K
15:48 79.69 79.70 79.51 79.54 24.5K
15:49 79.54 79.60 79.52 79.53 19.4K
15:50 79.61 79.61 79.35 79.41 37.4K
15:51 79.43 79.62 79.40 79.61 41.7K
15:52 79.64 79.68 79.50 79.50 43.0K
15:53 79.46 79.66 79.46 79.65 33.5K
15:54 79.67 79.73 79.58 79.72 38.6K
15:55 79.55 79.55 79.38 79.46 65.7K
15:56 79.46 79.46 79.32 79.37 59.5K
15:57 79.39 79.56 79.36 79.36 104.7K
15:58 79.34 79.35 79.22 79.22 88.5K
15:59 79.22 79.24 79.16 79.23 766.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음