시장 데이터를 불러오는 중
전체 종목
에이타이르 파르마 과거 주가
aTyr Pharma, Inc. - Common Stock · ATYR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
aTyr Pharma, Inc. - Common Stock · ATYR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩342 | ₩347 | ₩330 | ₩330 | -3.53% | 99.7만 |
| 2026.10.08 | ₩362 | ₩366 | ₩335 | ₩342 | -5.56% | 275.3만 |
| 2026.10.07 | ₩374 | ₩388 | ₩365 | ₩373 | -0.36% | 112.1만 |
| 2026.10.06 | ₩389 | ₩397 | ₩377 | ₩379 | -2.41% | 101.9만 |
| 2026.10.05 | ₩379 | ₩394 | ₩355 | ₩389 | +2.47% | 181만 |
| 2026.10.02 | ₩385 | ₩397 | ₩378 | ₩385 | 0.00% | 198.1만 |
| 2026.10.01 | ₩409 | ₩416 | ₩389 | ₩394 | -3.61% | 219.6만 |
| 2026.09.30 | ₩413 | ₩429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩402 |
| ₩406 |
| -1.62% |
| 179.7만 |
| 2026.09.29 | ₩392 | ₩426 | ₩365 | ₩413 | +5.48% | 385.3만 |
|---|
| 2026.09.28 | ₩394 | ₩424 | ₩392 | ₩400 | +1.36% | 413.3만 |
|---|
| 2026.09.25 | ₩414 | ₩425 | ₩378 | ₩409 | -1.29% | 836만 |
|---|
| 2026.09.24 | ₩542 | ₩546 | ₩434 | ₩453 | -16.34% | 1.3억 |
|---|
| 2026.09.23 | ₩483 | ₩510 | ₩469 | ₩503 | +4.17% | 119.8만 |
|---|
| 2026.09.22 | ₩512 | ₩512 | ₩471 | ₩477 | -6.81% | 133.2만 |
|---|
| 2026.09.21 | ₩510 | ₩510 | ₩495 | ₩500 | -1.84% | 91.7만 |
|---|
| 2026.09.18 | ₩496 | ₩520 | ₩483 | ₩487 | -1.89% | 126.3만 |
|---|
| 2026.09.17 | ₩530 | ₩534 | ₩496 | ₩506 | -4.56% | 100.2만 |
|---|
| 2026.09.16 | ₩531 | ₩531 | ₩508 | ₩515 | -3.03% | 95.4만 |
|---|
| 2026.09.15 | ₩528 | ₩538 | ₩503 | ₩522 | -1.27% | 105.9만 |
|---|
| 2026.09.14 | ₩563 | ₩582 | ₩512 | ₩522 | -7.38% | 172.4만 |
|---|
| 2026.09.11 | ₩585 | ₩598 | ₩566 | ₩577 | -1.38% | 142.5만 |
|---|
| 2026.09.10 | ₩629 | ₩629 | ₩577 | ₩579 | -7.89% | 92.3만 |
|---|
| 2026.09.09 | ₩644 | ₩652 | ₩605 | ₩610 | -5.21% | 83만 |
|---|
| 2026.09.08 | ₩684 | ₩684 | ₩644 | ₩645 | -5.69% | 63.2만 |
|---|
| 2026.09.04 | ₩657 | ₩681 | ₩653 | ₩666 | +1.43% | 25.3만 |
|---|
| 2026.09.03 | ₩677 | ₩683 | ₩644 | ₩676 | -0.20% | 38.1만 |
|---|
| 2026.09.02 | ₩646 | ₩683 | ₩646 | ₩661 | +2.28% | 70만 |
|---|
| 2026.09.01 | ₩711 | ₩716 | ₩637 | ₩640 | -10.00% | 116.8만 |
|---|
| 2026.08.31 | ₩724 | ₩728 | ₩672 | ₩713 | -1.48% | 102.4만 |
|---|
| 2026.08.28 | ₩751 | ₩758 | ₩711 | ₩724 | -3.57% | 25.7만 |
|---|
| 2026.08.27 | ₩754 | ₩754 | ₩731 | ₩744 | -1.25% | 29.4만 |
|---|
| 2026.08.26 | ₩768 | ₩768 | ₩712 | ₩739 | -3.84% | 30.4만 |
|---|
| 2026.08.25 | ₩723 | ₩764 | ₩713 | ₩764 | +5.75% | 67.6만 |
|---|
| 2026.08.24 | ₩685 | ₩716 | ₩657 | ₩711 | +3.72% | 68.9만 |
|---|
| 2026.08.21 | ₩684 | ₩716 | ₩670 | ₩673 | -1.57% | 52.2만 |
|---|
| 2026.08.20 | ₩693 | ₩703 | ₩670 | ₩674 | -2.71% | 76.7만 |
|---|
| 2026.08.19 | ₩687 | ₩721 | ₩674 | ₩715 | +4.10% | 60만 |
|---|
| 2026.08.18 | ₩711 | ₩731 | ₩674 | ₩676 | -4.91% | 67.9만 |
|---|
| 2026.08.17 | ₩725 | ₩764 | ₩695 | ₩696 | -4.07% | 62.6만 |
|---|
| 2026.08.14 | ₩751 | ₩787 | ₩737 | ₩750 | -0.18% | 65.7만 |
|---|
| 2026.08.13 | ₩737 | ₩805 | ₩729 | ₩742 | +0.55% | 127만 |
|---|
| 2026.08.12 | ₩729 | ₩747 | ₩704 | ₩724 | -0.74% | 33.2만 |
|---|
| 2026.08.11 | ₩724 | ₩727 | ₩689 | ₩716 | -1.11% | 49.5만 |
|---|
| 2026.08.10 | ₩717 | ₩721 | ₩678 | ₩709 | -1.12% | 61.1만 |
|---|
| 2026.08.07 | ₩665 | ₩697 | ₩665 | ₩685 | +3.02% | 37만 |
|---|
| 2026.08.06 | ₩709 | ₩709 | ₩657 | ₩673 | -5.10% | 58.3만 |
|---|
| 2026.08.05 | ₩709 | ₩711 | ₩674 | ₩709 | 0.00% | 45.8만 |
|---|
| 2026.08.04 | ₩684 | ₩717 | ₩678 | ₩709 | +3.73% | 97.5만 |
|---|
| 2026.08.03 | ₩661 | ₩684 | ₩644 | ₩660 | -0.20% | 77.5만 |
|---|
| 2026.07.31 | ₩664 | ₩670 | ₩637 | ₩652 | -1.82% | 39.7만 |
|---|
| 2026.07.30 | ₩644 | ₩661 | ₩638 | ₩644 | 0.00% | 62.5만 |
|---|
| 2026.07.29 | ₩649 | ₩670 | ₩637 | ₩648 | -0.21% | 59.5만 |
|---|
| 2026.07.28 | ₩652 | ₩674 | ₩630 | ₩662 | +1.65% | 93.2만 |
|---|
| 2026.07.27 | ₩644 | ₩666 | ₩637 | ₩657 | +2.08% | 68.4만 |
|---|
| 2026.07.24 | ₩670 | ₩683 | ₩634 | ₩634 | -5.40% | 82.6만 |
|---|
| 2026.07.23 | ₩642 | ₩684 | ₩611 | ₩668 | +3.97% | 137.5만 |
|---|
| 2026.07.22 | ₩644 | ₩678 | ₩644 | ₩653 | +1.46% | 89.7만 |
|---|
| 2026.07.21 | ₩657 | ₩680 | ₩644 | ₩652 | -0.82% | 86.5만 |
|---|
| 2026.07.20 | ₩676 | ₩704 | ₩652 | ₩652 | -3.57% | 81.1만 |
|---|
| 2026.07.17 | ₩684 | ₩697 | ₩648 | ₩684 | 0.00% | 71.4만 |
|---|
| 2026.07.16 | ₩716 | ₩727 | ₩666 | ₩692 | -3.37% | 137.1만 |
|---|
| 2026.07.15 | ₩703 | ₩752 | ₩670 | ₩716 | +1.91% | 628.1만 |
|---|
| 2026.07.14 | ₩697 | ₩699 | ₩630 | ₩652 | -6.54% | 93.8만 |
|---|
| 2026.07.13 | ₩712 | ₩760 | ₩672 | ₩676 | -5.08% | 79.8만 |
|---|
| 2026.07.10 | ₩778 | ₩791 | ₩717 | ₩729 | -6.21% | 140.5만 |
|---|
| 2026.07.09 | ₩858 | ₩866 | ₩774 | ₩780 | -9.06% | 146.7만 |
|---|
| 2026.07.08 | ₩788 | ₩912 | ₩788 | ₩862 | +9.35% | 238.1만 |
|---|
| 2026.07.07 | ₩872 | ₩939 | ₩805 | ₩813 | -6.77% | 235.5만 |
|---|
| 2026.07.06 | ₩805 | ₩881 | ₩805 | ₩877 | +9.00% | 166.5만 |
|---|
| 2026.07.02 | ₩791 | ₩813 | ₩768 | ₩795 | +0.51% | 147.6만 |
|---|
| 2026.07.01 | ₩801 | ₩837 | ₩766 | ₩791 | -1.17% | 144.2만 |
|---|
| 2026.06.30 | ₩751 | ₩818 | ₩737 | ₩801 | +6.61% | 135.6만 |
|---|
| 2026.06.29 | ₩724 | ₩764 | ₩708 | ₩759 | +4.81% | 144.1만 |
|---|
| 2026.06.26 | ₩737 | ₩779 | ₩697 | ₩708 | -4.00% | 1215.3만 |
|---|
| 2026.06.25 | ₩778 | ₩791 | ₩728 | ₩751 | -3.45% | 178.8만 |
|---|
| 2026.06.24 | ₩697 | ₩798 | ₩685 | ₩754 | +8.08% | 364.1만 |
|---|
| 2026.06.23 | ₩621 | ₩751 | ₩621 | ₩720 | +15.98% | 289.8만 |
|---|
| 2026.06.22 | ₩609 | ₩654 | ₩607 | ₩630 | +3.52% | 187.5만 |
|---|
| 2026.06.18 | ₩638 | ₩654 | ₩603 | ₩605 | -5.25% | 153.3만 |
|---|
| 2026.06.17 | ₩593 | ₩666 | ₩593 | ₩621 | +4.75% | 158.3만 |
|---|
| 2026.06.16 | ₩594 | ₩617 | ₩591 | ₩601 | +1.13% | 64.3만 |
|---|
| 2026.06.15 | ₩629 | ₩638 | ₩593 | ₩594 | -5.54% | 162.1만 |
|---|
| 2026.06.12 | ₩634 | ₩637 | ₩590 | ₩590 | -6.98% | 142.6만 |
|---|
| 2026.06.11 | ₩629 | ₩644 | ₩590 | ₩637 | +1.28% | 123.1만 |
|---|
| 2026.06.10 | ₩619 | ₩645 | ₩601 | ₩628 | +1.30% | 96.9만 |
|---|
| 2026.06.09 | ₩610 | ₩636 | ₩585 | ₩611 | +0.22% | 177.7만 |
|---|
| 2026.06.08 | ₩634 | ₩636 | ₩590 | ₩593 | -6.55% | 177.8만 |
|---|
| 2026.06.05 | ₩699 | ₩699 | ₩611 | ₩630 | -9.79% | 278.5만 |
|---|
| 2026.06.04 | ₩680 | ₩724 | ₩680 | ₩688 | +1.18% | 147.3만 |
|---|
| 2026.06.03 | ₩680 | ₩709 | ₩670 | ₩670 | -1.38% | 173만 |
|---|
| 2026.06.02 | ₩751 | ₩751 | ₩693 | ₩697 | -7.14% | 193.7만 |
|---|
| 2026.06.01 | ₩712 | ₩792 | ₩684 | ₩733 | +3.01% | 442만 |
|---|
| 2026.05.29 | ₩717 | ₩759 | ₩697 | ₩728 | +1.50% | 542.6만 |
|---|
| 2026.05.28 | ₩644 | ₩670 | ₩622 | ₩653 | +1.46% | 986.2만 |
|---|
| 2026.05.27 | ₩665 | ₩670 | ₩634 | ₩641 | -3.63% | 251.2만 |
|---|
| 2026.05.26 | ₩657 | ₩674 | ₩642 | ₩649 | -1.22% | 227.9만 |
|---|
| 2026.05.22 | ₩709 | ₩719 | ₩657 | ₩657 | -7.37% | 318.1만 |
|---|
| 2026.05.21 | ₩697 | ₩742 | ₩685 | ₩709 | +1.73% | 276.5만 |
|---|
| 2026.05.20 | ₩670 | ₩732 | ₩664 | ₩712 | +6.20% | 341.3만 |
|---|
| 2026.05.19 | ₩672 | ₩707 | ₩646 | ₩648 | -3.59% | 287.7만 |
|---|
| 2026.05.18 | ₩678 | ₩721 | ₩617 | ₩697 | +2.77% | 539.4만 |
|---|
| 2026.05.15 | ₩778 | ₩778 | ₩661 | ₩676 | -13.10% | 353.8만 |
|---|
| 2026.05.14 | ₩559 | ₩776 | ₩556 | ₩751 | +34.29% | 1390.2만 |
|---|
| 2026.05.13 | ₩728 | ₩728 | ₩530 | ₩531 | -27.07% | 1333.7만 |
|---|
| 2026.05.12 | ₩1,073 | ₩1,077 | ₩684 | ₩711 | -33.75% | 1230.7만 |
|---|
| 2026.05.11 | ₩1,277 | ₩1,332 | ₩1,250 | ₩1,274 | -0.21% | 111.7만 |
|---|
| 2026.05.08 | ₩1,260 | ₩1,287 | ₩1,208 | ₩1,268 | +0.64% | 90.5만 |
|---|
| 2026.05.07 | ₩1,381 | ₩1,381 | ₩1,207 | ₩1,236 | -10.49% | 125.7만 |
|---|
| 2026.05.06 | ₩1,136 | ₩1,408 | ₩1,113 | ₩1,395 | +22.79% | 418.4만 |
|---|
| 2026.05.05 | ₩1,149 | ₩1,152 | ₩1,100 | ₩1,129 | -1.75% | 75만 |
|---|
| 2026.05.04 | ₩1,144 | ₩1,153 | ₩1,104 | ₩1,130 | -1.17% | 75.7만 |
|---|
| 2026.05.01 | ₩1,091 | ₩1,173 | ₩1,087 | ₩1,118 | +2.46% | 156.9만 |
|---|
| 2026.04.30 | ₩1,019 | ₩1,090 | ₩1,019 | ₩1,082 | +6.18% | 75.2만 |
|---|
| 2026.04.29 | ₩1,073 | ₩1,075 | ₩1,008 | ₩1,026 | -4.38% | 100.5만 |
|---|
| 2026.04.28 | ₩1,055 | ₩1,090 | ₩1,046 | ₩1,065 | +0.89% | 58.6만 |
|---|
| 2026.04.27 | ₩1,059 | ₩1,121 | ₩1,035 | ₩1,061 | +0.13% | 115.5만 |
|---|
| 2026.04.24 | ₩1,050 | ₩1,094 | ₩1,046 | ₩1,053 | +0.26% | 91만 |
|---|
| 2026.04.23 | ₩1,136 | ₩1,136 | ₩1,053 | ₩1,062 | -6.49% | 83.7만 |
|---|
| 2026.04.22 | ₩1,120 | ₩1,160 | ₩1,113 | ₩1,132 | +1.08% | 75.1만 |
|---|
| 2026.04.21 | ₩1,128 | ₩1,150 | ₩1,097 | ₩1,105 | -2.02% | 58.5만 |
|---|
| 2026.04.20 | ₩1,148 | ₩1,167 | ₩1,129 | ₩1,144 | -0.35% | 85만 |
|---|
| 2026.04.17 | ₩1,140 | ₩1,167 | ₩1,116 | ₩1,144 | +0.35% | 70.1만 |
|---|
| 2026.04.16 | ₩1,152 | ₩1,167 | ₩1,106 | ₩1,114 | -3.26% | 61.3만 |
|---|
| 2026.04.15 | ₩1,140 | ₩1,169 | ₩1,113 | ₩1,130 | -0.82% | 105.9만 |
|---|
| 2026.04.14 | ₩1,100 | ₩1,173 | ₩1,100 | ₩1,128 | +2.56% | 65.4만 |
|---|
| 2026.04.13 | ₩1,113 | ₩1,140 | ₩1,073 | ₩1,086 | -2.41% | 79.3만 |
|---|
| 2026.04.10 | ₩1,032 | ₩1,137 | ₩1,008 | ₩1,116 | +8.05% | 98.1만 |
|---|
| 2026.04.09 | ₩1,054 | ₩1,073 | ₩1,006 | ₩1,006 | -4.58% | 119.8만 |
|---|
| 2026.04.08 | ₩1,113 | ₩1,120 | ₩1,062 | ₩1,073 | -3.61% | 68.6만 |
|---|
| 2026.04.07 | ₩1,085 | ₩1,100 | ₩1,023 | ₩1,066 | -1.73% | 92만 |
|---|
| 2026.04.06 | ₩1,126 | ₩1,161 | ₩1,100 | ₩1,105 | -1.90% | 72.9만 |
|---|
| 2026.04.02 | ₩1,125 | ₩1,167 | ₩1,089 | ₩1,136 | +0.95% | 70.4만 |
|---|
| 2026.04.01 | ₩1,073 | ₩1,160 | ₩1,059 | ₩1,141 | +6.37% | 180.2만 |
|---|
| 2026.03.31 | ₩991 | ₩1,046 | ₩991 | ₩1,046 | +5.55% | 103.5만 |
|---|
| 2026.03.30 | ₩1,006 | ₩1,012 | ₩965 | ₩980 | -2.53% | 147.6만 |
|---|
| 2026.03.27 | ₩1,041 | ₩1,063 | ₩1,006 | ₩1,008 | -3.09% | 130.1만 |
|---|
| 2026.03.26 | ₩1,046 | ₩1,087 | ₩1,046 | ₩1,063 | +1.67% | 79만 |
|---|
| 2026.03.25 | ₩1,067 | ₩1,126 | ₩1,034 | ₩1,071 | +0.38% | 147.6만 |
|---|
| 2026.03.24 | ₩1,100 | ₩1,106 | ₩1,046 | ₩1,059 | -3.66% | 76.8만 |
|---|
| 2026.03.23 | ₩1,109 | ₩1,134 | ₩1,073 | ₩1,109 | 0.00% | 89.7만 |
|---|
| 2026.03.20 | ₩1,106 | ₩1,134 | ₩1,074 | ₩1,083 | -2.06% | 87.7만 |
|---|
| 2026.03.19 | ₩1,096 | ₩1,133 | ₩1,059 | ₩1,110 | +1.35% | 105.5만 |
|---|
| 2026.03.18 | ₩1,180 | ₩1,199 | ₩1,091 | ₩1,093 | -7.39% | 80.1만 |
|---|
| 2026.03.17 | ₩1,207 | ₩1,220 | ₩1,167 | ₩1,183 | -2.00% | 65.3만 |
|---|
| 2026.03.16 | ₩1,140 | ₩1,207 | ₩1,128 | ₩1,200 | +5.29% | 96.4만 |
|---|
| 2026.03.13 | ₩1,180 | ₩1,205 | ₩1,106 | ₩1,140 | -3.41% | 79.1만 |
|---|
| 2026.03.12 | ₩1,207 | ₩1,220 | ₩1,140 | ₩1,164 | -3.56% | 117.4만 |
|---|
| 2026.03.11 | ₩1,230 | ₩1,254 | ₩1,207 | ₩1,236 | +0.55% | 56.3만 |
|---|
| 2026.03.10 | ₩1,212 | ₩1,301 | ₩1,207 | ₩1,255 | +3.54% | 112.5만 |
|---|
| 2026.03.09 | ₩1,100 | ₩1,212 | ₩1,100 | ₩1,207 | +9.76% | 155.6만 |
|---|
| 2026.03.06 | ₩1,173 | ₩1,191 | ₩1,100 | ₩1,105 | -5.83% | 175.5만 |
|---|
| 2026.03.05 | ₩1,267 | ₩1,293 | ₩1,193 | ₩1,209 | -4.55% | 129.8만 |
|---|
| 2026.03.04 | ₩1,287 | ₩1,336 | ₩1,234 | ₩1,294 | +0.52% | 104.1만 |
|---|
| 2026.03.03 | ₩1,274 | ₩1,301 | ₩1,146 | ₩1,287 | +1.05% | 125만 |
|---|
| 2026.03.02 | ₩1,247 | ₩1,327 | ₩1,240 | ₩1,327 | +6.45% | 128만 |
|---|
| 2026.02.27 | ₩1,327 | ₩1,354 | ₩1,262 | ₩1,287 | -3.03% | 93.4만 |
|---|
| 2026.02.26 | ₩1,381 | ₩1,381 | ₩1,294 | ₩1,327 | -3.88% | 140.9만 |
|---|
| 2026.02.25 | ₩1,314 | ₩1,401 | ₩1,314 | ₩1,368 | +4.08% | 120.8만 |
|---|
| 2026.02.24 | ₩1,338 | ₩1,388 | ₩1,287 | ₩1,326 | -0.90% | 133.4만 |
|---|
| 2026.02.23 | ₩1,408 | ₩1,475 | ₩1,327 | ₩1,354 | -3.81% | 226만 |
|---|
| 2026.02.20 | ₩1,408 | ₩1,441 | ₩1,338 | ₩1,395 | -0.95% | 152.8만 |
|---|
| 2026.02.19 | ₩1,301 | ₩1,488 | ₩1,293 | ₩1,408 | +8.25% | 300.6만 |
|---|
| 2026.02.18 | ₩1,302 | ₩1,368 | ₩1,287 | ₩1,333 | +2.37% | 197만 |
|---|
| 2026.02.17 | ₩1,187 | ₩1,341 | ₩1,172 | ₩1,318 | +11.07% | 261.2만 |
|---|
| 2026.02.13 | ₩1,193 | ₩1,270 | ₩1,167 | ₩1,199 | +0.45% | 136.9만 |
|---|
| 2026.02.12 | ₩1,220 | ₩1,231 | ₩1,142 | ₩1,195 | -2.09% | 116.9만 |
|---|
| 2026.02.11 | ₩1,191 | ₩1,243 | ₩1,100 | ₩1,243 | +4.39% | 196.9만 |
|---|
| 2026.02.10 | ₩1,185 | ₩1,254 | ₩1,160 | ₩1,180 | -0.45% | 131.7만 |
|---|
| 2026.02.09 | ₩1,239 | ₩1,239 | ₩1,121 | ₩1,207 | -2.60% | 135.1만 |
|---|
| 2026.02.06 | ₩1,112 | ₩1,236 | ₩1,094 | ₩1,205 | +8.44% | 163만 |
|---|
| 2026.02.05 | ₩1,153 | ₩1,207 | ₩1,086 | ₩1,087 | -5.70% | 201.7만 |
|---|
| 2026.02.04 | ₩1,289 | ₩1,381 | ₩1,167 | ₩1,181 | -8.32% | 202.7만 |
|---|
| 2026.02.03 | ₩1,306 | ₩1,395 | ₩1,167 | ₩1,287 | -1.44% | 357.3만 |
|---|
| 2026.02.02 | ₩1,180 | ₩1,368 | ₩1,167 | ₩1,301 | +10.23% | 728.8만 |
|---|
| 2026.01.30 | ₩1,133 | ₩1,189 | ₩1,100 | ₩1,184 | +4.50% | 312.5만 |
|---|
| 2026.01.29 | ₩1,006 | ₩1,200 | ₩992 | ₩1,141 | +13.47% | 1572.9만 |
|---|
| 2026.01.28 | ₩940 | ₩952 | ₩898 | ₩904 | -3.85% | 88.7만 |
|---|
| 2026.01.27 | ₩941 | ₩965 | ₩925 | ₩948 | +0.71% | 86만 |
|---|
| 2026.01.26 | ₩952 | ₩984 | ₩939 | ₩940 | -1.27% | 116.1만 |
|---|
| 2026.01.23 | ₩979 | ₩998 | ₩959 | ₩969 | -0.96% | 74만 |
|---|
| 2026.01.22 | ₩952 | ₩1,018 | ₩940 | ₩1,000 | +5.07% | 118만 |
|---|
| 2026.01.21 | ₩941 | ₩964 | ₩927 | ₩951 | +1.00% | 82.9만 |
|---|
| 2026.01.20 | ₩925 | ₩979 | ₩925 | ₩948 | +2.46% | 85.9만 |
|---|
| 2026.01.16 | ₩935 | ₩991 | ₩935 | ₩951 | +1.72% | 125.2만 |
|---|
| 2026.01.15 | ₩939 | ₩996 | ₩931 | ₩948 | +1.00% | 82.8만 |
|---|
| 2026.01.14 | ₩939 | ₩975 | ₩927 | ₩963 | +2.57% | 103.3만 |
|---|
| 2026.01.13 | ₩912 | ₩952 | ₩889 | ₩947 | +3.82% | 147.2만 |
|---|
| 2026.01.12 | ₩951 | ₩965 | ₩880 | ₩916 | -3.67% | 243.7만 |
|---|
| 2026.01.09 | ₩967 | ₩992 | ₩952 | ₩956 | -1.11% | 185.7만 |
|---|
| 2026.01.08 | ₩979 | ₩999 | ₩961 | ₩972 | -0.68% | 134.9만 |
|---|
| 2026.01.07 | ₩968 | ₩1,022 | ₩968 | ₩1,002 | +3.46% | 125.6만 |
|---|
| 2026.01.06 | ₩984 | ₩1,019 | ₩953 | ₩971 | -1.36% | 224.9만 |
|---|
| 2026.01.05 | ₩1,006 | ₩1,043 | ₩994 | ₩1,000 | -0.53% | 154.6만 |
|---|
| 2026.01.02 | ₩1,050 | ₩1,073 | ₩992 | ₩1,018 | -3.07% | 115.8만 |
|---|
| 2025.12.31 | ₩969 | ₩1,140 | ₩965 | ₩1,050 | +8.30% | 367.5만 |
|---|
| 2025.12.30 | ₩965 | ₩999 | ₩959 | ₩999 | +3.47% | 147.1만 |
|---|
| 2025.12.29 | ₩965 | ₩1,004 | ₩952 | ₩1,004 | +4.03% | 257.7만 |
|---|
| 2025.12.26 | ₩975 | ₩999 | ₩945 | ₩996 | +2.20% | 171.3만 |
|---|
| 2025.12.24 | ₩952 | ₩992 | ₩952 | ₩990 | +3.94% | 62.7만 |
|---|
| 2025.12.23 | ₩959 | ₩1,023 | ₩952 | ₩965 | +0.70% | 207.4만 |
|---|
| 2025.12.22 | ₩963 | ₩1,003 | ₩945 | ₩973 | +1.11% | 166.8만 |
|---|
| 2025.12.19 | ₩939 | ₩1,006 | ₩927 | ₩1,006 | +7.14% | 586.8만 |
|---|
| 2025.12.18 | ₩952 | ₩1,003 | ₩939 | ₩943 | -0.99% | 167.3만 |
|---|
| 2025.12.17 | ₩983 | ₩1,007 | ₩943 | ₩952 | -3.14% | 126만 |
|---|
| 2025.12.16 | ₩960 | ₩1,011 | ₩960 | ₩983 | +2.37% | 235.5만 |
|---|
| 2025.12.15 | ₩1,023 | ₩1,057 | ₩973 | ₩983 | -3.93% | 173.1만 |
|---|
| 2025.12.12 | ₩1,016 | ₩1,066 | ₩1,016 | ₩1,041 | +2.37% | 155.9만 |
|---|
| 2025.12.11 | ₩1,086 | ₩1,105 | ₩1,020 | ₩1,026 | -5.56% | 158.8만 |
|---|
| 2025.12.10 | ₩1,086 | ₩1,113 | ₩1,049 | ₩1,094 | +0.74% | 267.5만 |
|---|
| 2025.12.09 | ₩1,073 | ₩1,112 | ₩1,073 | ₩1,083 | +1.00% | 108.1만 |
|---|
| 2025.12.08 | ₩1,073 | ₩1,120 | ₩1,073 | ₩1,089 | +1.50% | 143.5만 |
|---|
| 2025.12.05 | ₩1,112 | ₩1,140 | ₩1,086 | ₩1,105 | -0.60% | 148.4만 |
|---|
| 2025.12.04 | ₩1,032 | ₩1,153 | ₩1,008 | ₩1,110 | +7.53% | 322.8만 |
|---|
| 2025.12.03 | ₩945 | ₩1,039 | ₩939 | ₩1,034 | +9.36% | 232.4만 |
|---|
| 2025.12.02 | ₩992 | ₩1,002 | ₩945 | ₩945 | -4.73% | 221.3만 |
|---|
| 2025.12.01 | ₩1,032 | ₩1,083 | ₩994 | ₩994 | -3.77% | 246.4만 |
|---|
| 2025.11.28 | ₩1,034 | ₩1,069 | ₩1,016 | ₩1,047 | +1.30% | 97.8만 |
|---|
| 2025.11.26 | ₩1,038 | ₩1,070 | ₩994 | ₩1,026 | -1.16% | 177.7만 |
|---|
| 2025.11.25 | ₩1,019 | ₩1,058 | ₩992 | ₩1,028 | +0.92% | 210.1만 |
|---|
| 2025.11.24 | ₩885 | ₩1,045 | ₩877 | ₩1,043 | +17.88% | 401.5만 |
|---|
| 2025.11.21 | ₩862 | ₩925 | ₩858 | ₩892 | +3.42% | 284만 |
|---|
| 2025.11.20 | ₩925 | ₩965 | ₩873 | ₩873 | -5.65% | 435.5만 |
|---|
| 2025.11.19 | ₩939 | ₩965 | ₩893 | ₩905 | -3.57% | 458.4만 |
|---|
| 2025.11.18 | ₩916 | ₩964 | ₩913 | ₩940 | +2.64% | 427.4만 |
|---|
| 2025.11.17 | ₩996 | ₩1,032 | ₩906 | ₩912 | -8.48% | 428.6만 |
|---|
| 2025.11.14 | ₩927 | ₩1,010 | ₩923 | ₩1,010 | +8.97% | 349.9만 |
|---|
| 2025.11.13 | ₩978 | ₩998 | ₩939 | ₩956 | -2.19% | 587.6만 |
|---|
| 2025.11.12 | ₩1,032 | ₩1,086 | ₩969 | ₩969 | -6.10% | 541.6만 |
|---|
| 2025.11.11 | ₩1,051 | ₩1,073 | ₩1,032 | ₩1,055 | +0.38% | 280만 |
|---|
| 2025.11.10 | ₩1,086 | ₩1,120 | ₩1,035 | ₩1,059 | -2.47% | 386.2만 |
|---|
| 2025.11.07 | ₩1,006 | ₩1,113 | ₩996 | ₩1,096 | +8.93% | 450.5만 |
|---|
| 2025.11.06 | ₩1,086 | ₩1,106 | ₩1,032 | ₩1,032 | -4.94% | 346.1만 |
|---|
| 2025.11.05 | ₩1,081 | ₩1,113 | ₩1,059 | ₩1,091 | +0.99% | 368.9만 |
|---|
| 2025.11.04 | ₩1,126 | ₩1,167 | ₩1,097 | ₩1,109 | -1.55% | 268.3만 |
|---|
| 2025.11.03 | ₩1,175 | ₩1,183 | ₩1,104 | ₩1,181 | +0.57% | 384.6만 |
|---|
| 2025.10.31 | ₩1,193 | ₩1,239 | ₩1,161 | ₩1,161 | -2.70% | 363.7만 |
|---|
| 2025.10.30 | ₩1,281 | ₩1,287 | ₩1,191 | ₩1,191 | -7.02% | 429.9만 |
|---|
| 2025.10.29 | ₩1,287 | ₩1,341 | ₩1,275 | ₩1,299 | +0.94% | 408.1만 |
|---|
| 2025.10.28 | ₩1,321 | ₩1,368 | ₩1,287 | ₩1,287 | -2.54% | 360.6만 |
|---|
| 2025.10.27 | ₩1,301 | ₩1,354 | ₩1,299 | ₩1,305 | +0.31% | 341.1만 |
|---|
| 2025.10.24 | ₩1,325 | ₩1,327 | ₩1,266 | ₩1,295 | -2.23% | 278.8만 |
|---|
| 2025.10.23 | ₩1,294 | ₩1,323 | ₩1,262 | ₩1,305 | +0.83% | 275.4만 |
|---|
| 2025.10.22 | ₩1,368 | ₩1,408 | ₩1,278 | ₩1,295 | -5.29% | 798.4만 |
|---|
| 2025.10.21 | ₩1,354 | ₩1,428 | ₩1,334 | ₩1,381 | +1.98% | 704.1만 |
|---|
| 2025.10.20 | ₩1,381 | ₩1,395 | ₩1,314 | ₩1,368 | -0.97% | 640.5만 |
|---|
| 2025.10.17 | ₩1,327 | ₩1,395 | ₩1,287 | ₩1,368 | +3.03% | 639.6만 |
|---|
| 2025.10.16 | ₩1,334 | ₩1,475 | ₩1,334 | ₩1,341 | +0.50% | 934.4만 |
|---|
| 2025.10.15 | ₩1,395 | ₩1,448 | ₩1,341 | ₩1,368 | -1.92% | 549.6만 |
|---|
| 2025.10.14 | ₩1,239 | ₩1,421 | ₩1,207 | ₩1,395 | +12.55% | 828.7만 |
|---|
| 2025.10.13 | ₩1,428 | ₩1,448 | ₩1,274 | ₩1,295 | -9.30% | 958.1만 |
|---|
| 2025.10.10 | ₩1,435 | ₩1,502 | ₩1,354 | ₩1,421 | -0.93% | 2162.1만 |
|---|