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 | ₩340 | ₩346 | ₩328 | ₩328 | -3.53% | 99.7만 |
| 2026.10.08 | ₩360 | ₩364 | ₩334 | ₩340 | -5.56% | 275.3만 |
| 2026.10.07 | ₩372 | ₩386 | ₩363 | ₩371 | -0.36% | 112.1만 |
| 2026.10.06 | ₩387 | ₩395 | ₩375 | ₩378 | -2.41% | 101.9만 |
| 2026.10.05 | ₩378 | ₩392 | ₩354 | ₩387 | +2.47% | 181만 |
| 2026.10.02 | ₩383 | ₩395 | ₩376 | ₩383 | 0.00% | 198.1만 |
| 2026.10.01 | ₩407 | ₩414 | ₩387 | ₩392 | -3.61% | 219.6만 |
| 2026.09.30 | ₩411 | ₩427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400 |
| ₩404 |
| -1.62% |
| 179.7만 |
| 2026.09.29 | ₩390 | ₩424 | ₩363 | ₩411 | +5.48% | 385.3만 |
|---|
| 2026.09.28 | ₩392 | ₩422 | ₩390 | ₩398 | +1.36% | 413.3만 |
|---|
| 2026.09.25 | ₩412 | ₩423 | ₩376 | ₩407 | -1.29% | 836만 |
|---|
| 2026.09.24 | ₩539 | ₩543 | ₩432 | ₩451 | -16.34% | 1.3억 |
|---|
| 2026.09.23 | ₩480 | ₩507 | ₩467 | ₩500 | +4.17% | 119.8만 |
|---|
| 2026.09.22 | ₩510 | ₩510 | ₩468 | ₩475 | -6.81% | 133.2만 |
|---|
| 2026.09.21 | ₩507 | ₩507 | ₩492 | ₩498 | -1.84% | 91.7만 |
|---|
| 2026.09.18 | ₩494 | ₩518 | ₩480 | ₩484 | -1.89% | 126.3만 |
|---|
| 2026.09.17 | ₩527 | ₩531 | ₩494 | ₩503 | -4.56% | 100.2만 |
|---|
| 2026.09.16 | ₩528 | ₩528 | ₩506 | ₩512 | -3.03% | 95.4만 |
|---|
| 2026.09.15 | ₩526 | ₩535 | ₩500 | ₩519 | -1.27% | 105.9만 |
|---|
| 2026.09.14 | ₩561 | ₩579 | ₩510 | ₩519 | -7.38% | 172.4만 |
|---|
| 2026.09.11 | ₩582 | ₩595 | ₩563 | ₩574 | -1.38% | 142.5만 |
|---|
| 2026.09.10 | ₩626 | ₩626 | ₩574 | ₩577 | -7.89% | 92.3만 |
|---|
| 2026.09.09 | ₩641 | ₩649 | ₩602 | ₩607 | -5.21% | 83만 |
|---|
| 2026.09.08 | ₩681 | ₩681 | ₩641 | ₩642 | -5.69% | 63.2만 |
|---|
| 2026.09.04 | ₩654 | ₩678 | ₩650 | ₩663 | +1.43% | 25.3만 |
|---|
| 2026.09.03 | ₩674 | ₩679 | ₩641 | ₩673 | -0.20% | 38.1만 |
|---|
| 2026.09.02 | ₩643 | ₩679 | ₩643 | ₩658 | +2.28% | 70만 |
|---|
| 2026.09.01 | ₩707 | ₩713 | ₩634 | ₩637 | -10.00% | 116.8만 |
|---|
| 2026.08.31 | ₩721 | ₩725 | ₩669 | ₩710 | -1.48% | 102.4만 |
|---|
| 2026.08.28 | ₩747 | ₩754 | ₩707 | ₩721 | -3.57% | 25.7만 |
|---|
| 2026.08.27 | ₩750 | ₩750 | ₩727 | ₩741 | -1.25% | 29.4만 |
|---|
| 2026.08.26 | ₩765 | ₩765 | ₩709 | ₩735 | -3.84% | 30.4만 |
|---|
| 2026.08.25 | ₩719 | ₩761 | ₩710 | ₩761 | +5.75% | 67.6만 |
|---|
| 2026.08.24 | ₩682 | ₩713 | ₩654 | ₩707 | +3.72% | 68.9만 |
|---|
| 2026.08.21 | ₩681 | ₩713 | ₩667 | ₩670 | -1.57% | 52.2만 |
|---|
| 2026.08.20 | ₩690 | ₩699 | ₩667 | ₩671 | -2.71% | 76.7만 |
|---|
| 2026.08.19 | ₩683 | ₩718 | ₩671 | ₩711 | +4.10% | 60만 |
|---|
| 2026.08.18 | ₩707 | ₩727 | ₩671 | ₩673 | -4.91% | 67.9만 |
|---|
| 2026.08.17 | ₩722 | ₩761 | ₩691 | ₩693 | -4.07% | 62.6만 |
|---|
| 2026.08.14 | ₩747 | ₩783 | ₩734 | ₩746 | -0.18% | 65.7만 |
|---|
| 2026.08.13 | ₩734 | ₩801 | ₩726 | ₩738 | +0.55% | 127만 |
|---|
| 2026.08.12 | ₩726 | ₩743 | ₩701 | ₩721 | -0.74% | 33.2만 |
|---|
| 2026.08.11 | ₩721 | ₩723 | ₩686 | ₩713 | -1.11% | 49.5만 |
|---|
| 2026.08.10 | ₩714 | ₩718 | ₩675 | ₩706 | -1.12% | 61.1만 |
|---|
| 2026.08.07 | ₩662 | ₩694 | ₩662 | ₩682 | +3.02% | 37만 |
|---|
| 2026.08.06 | ₩706 | ₩706 | ₩654 | ₩670 | -5.10% | 58.3만 |
|---|
| 2026.08.05 | ₩706 | ₩707 | ₩671 | ₩706 | 0.00% | 45.8만 |
|---|
| 2026.08.04 | ₩681 | ₩714 | ₩675 | ₩706 | +3.73% | 97.5만 |
|---|
| 2026.08.03 | ₩658 | ₩681 | ₩641 | ₩657 | -0.20% | 77.5만 |
|---|
| 2026.07.31 | ₩661 | ₩667 | ₩634 | ₩649 | -1.82% | 39.7만 |
|---|
| 2026.07.30 | ₩641 | ₩658 | ₩635 | ₩641 | 0.00% | 62.5만 |
|---|
| 2026.07.29 | ₩646 | ₩667 | ₩634 | ₩645 | -0.21% | 59.5만 |
|---|
| 2026.07.28 | ₩649 | ₩671 | ₩627 | ₩659 | +1.65% | 93.2만 |
|---|
| 2026.07.27 | ₩641 | ₩663 | ₩634 | ₩654 | +2.08% | 68.4만 |
|---|
| 2026.07.24 | ₩667 | ₩679 | ₩631 | ₩631 | -5.40% | 82.6만 |
|---|
| 2026.07.23 | ₩639 | ₩681 | ₩609 | ₩665 | +3.97% | 137.5만 |
|---|
| 2026.07.22 | ₩641 | ₩675 | ₩641 | ₩650 | +1.46% | 89.7만 |
|---|
| 2026.07.21 | ₩654 | ₩677 | ₩641 | ₩649 | -0.82% | 86.5만 |
|---|
| 2026.07.20 | ₩673 | ₩701 | ₩649 | ₩649 | -3.57% | 81.1만 |
|---|
| 2026.07.17 | ₩681 | ₩694 | ₩645 | ₩681 | 0.00% | 71.4만 |
|---|
| 2026.07.16 | ₩713 | ₩723 | ₩663 | ₩689 | -3.37% | 137.1만 |
|---|
| 2026.07.15 | ₩699 | ₩749 | ₩667 | ₩713 | +1.91% | 628.1만 |
|---|
| 2026.07.14 | ₩694 | ₩695 | ₩627 | ₩649 | -6.54% | 93.8만 |
|---|
| 2026.07.13 | ₩709 | ₩757 | ₩669 | ₩673 | -5.08% | 79.8만 |
|---|
| 2026.07.10 | ₩774 | ₩787 | ₩714 | ₩726 | -6.21% | 140.5만 |
|---|
| 2026.07.09 | ₩854 | ₩862 | ₩770 | ₩777 | -9.06% | 146.7만 |
|---|
| 2026.07.08 | ₩785 | ₩908 | ₩785 | ₩858 | +9.35% | 238.1만 |
|---|
| 2026.07.07 | ₩867 | ₩934 | ₩801 | ₩809 | -6.77% | 235.5만 |
|---|
| 2026.07.06 | ₩801 | ₩877 | ₩801 | ₩873 | +9.00% | 166.5만 |
|---|
| 2026.07.02 | ₩787 | ₩809 | ₩765 | ₩791 | +0.51% | 147.6만 |
|---|
| 2026.07.01 | ₩797 | ₩833 | ₩762 | ₩787 | -1.17% | 144.2만 |
|---|
| 2026.06.30 | ₩747 | ₩814 | ₩734 | ₩797 | +6.61% | 135.6만 |
|---|
| 2026.06.29 | ₩721 | ₩761 | ₩705 | ₩755 | +4.81% | 144.1만 |
|---|
| 2026.06.26 | ₩734 | ₩775 | ₩694 | ₩705 | -4.00% | 1215.3만 |
|---|
| 2026.06.25 | ₩774 | ₩787 | ₩725 | ₩747 | -3.45% | 178.8만 |
|---|
| 2026.06.24 | ₩694 | ₩794 | ₩682 | ₩750 | +8.08% | 364.1만 |
|---|
| 2026.06.23 | ₩618 | ₩747 | ₩618 | ₩717 | +15.98% | 289.8만 |
|---|
| 2026.06.22 | ₩606 | ₩651 | ₩605 | ₩627 | +3.52% | 187.5만 |
|---|
| 2026.06.18 | ₩635 | ₩651 | ₩601 | ₩602 | -5.25% | 153.3만 |
|---|
| 2026.06.17 | ₩590 | ₩663 | ₩590 | ₩618 | +4.75% | 158.3만 |
|---|
| 2026.06.16 | ₩591 | ₩614 | ₩589 | ₩598 | +1.13% | 64.3만 |
|---|
| 2026.06.15 | ₩626 | ₩635 | ₩590 | ₩591 | -5.54% | 162.1만 |
|---|
| 2026.06.12 | ₩631 | ₩634 | ₩587 | ₩587 | -6.98% | 142.6만 |
|---|
| 2026.06.11 | ₩626 | ₩641 | ₩587 | ₩634 | +1.28% | 123.1만 |
|---|
| 2026.06.10 | ₩617 | ₩642 | ₩598 | ₩625 | +1.30% | 96.9만 |
|---|
| 2026.06.09 | ₩607 | ₩633 | ₩582 | ₩609 | +0.22% | 177.7만 |
|---|
| 2026.06.08 | ₩631 | ₩633 | ₩587 | ₩590 | -6.55% | 177.8만 |
|---|
| 2026.06.05 | ₩695 | ₩695 | ₩609 | ₩627 | -9.79% | 278.5만 |
|---|
| 2026.06.04 | ₩677 | ₩721 | ₩677 | ₩685 | +1.18% | 147.3만 |
|---|
| 2026.06.03 | ₩677 | ₩706 | ₩667 | ₩667 | -1.38% | 173만 |
|---|
| 2026.06.02 | ₩747 | ₩747 | ₩690 | ₩694 | -7.14% | 193.7만 |
|---|
| 2026.06.01 | ₩709 | ₩789 | ₩681 | ₩730 | +3.01% | 442만 |
|---|
| 2026.05.29 | ₩714 | ₩755 | ₩694 | ₩725 | +1.50% | 542.6만 |
|---|
| 2026.05.28 | ₩641 | ₩667 | ₩619 | ₩650 | +1.46% | 986.2만 |
|---|
| 2026.05.27 | ₩662 | ₩667 | ₩631 | ₩638 | -3.63% | 251.2만 |
|---|
| 2026.05.26 | ₩654 | ₩671 | ₩639 | ₩646 | -1.22% | 227.9만 |
|---|
| 2026.05.22 | ₩706 | ₩715 | ₩654 | ₩654 | -7.37% | 318.1만 |
|---|
| 2026.05.21 | ₩694 | ₩738 | ₩682 | ₩706 | +1.73% | 276.5만 |
|---|
| 2026.05.20 | ₩667 | ₩729 | ₩661 | ₩709 | +6.20% | 341.3만 |
|---|
| 2026.05.19 | ₩669 | ₩703 | ₩643 | ₩645 | -3.59% | 287.7만 |
|---|
| 2026.05.18 | ₩675 | ₩718 | ₩614 | ₩694 | +2.77% | 539.4만 |
|---|
| 2026.05.15 | ₩774 | ₩774 | ₩658 | ₩673 | -13.10% | 353.8만 |
|---|
| 2026.05.14 | ₩557 | ₩773 | ₩554 | ₩747 | +34.29% | 1390.2만 |
|---|
| 2026.05.13 | ₩725 | ₩725 | ₩527 | ₩528 | -27.07% | 1333.7만 |
|---|
| 2026.05.12 | ₩1,068 | ₩1,072 | ₩681 | ₩707 | -33.75% | 1230.7만 |
|---|
| 2026.05.11 | ₩1,271 | ₩1,325 | ₩1,244 | ₩1,268 | -0.21% | 111.7만 |
|---|
| 2026.05.08 | ₩1,255 | ₩1,281 | ₩1,202 | ₩1,263 | +0.64% | 90.5만 |
|---|
| 2026.05.07 | ₩1,375 | ₩1,375 | ₩1,201 | ₩1,230 | -10.49% | 125.7만 |
|---|
| 2026.05.06 | ₩1,130 | ₩1,401 | ₩1,108 | ₩1,388 | +22.79% | 418.4만 |
|---|
| 2026.05.05 | ₩1,144 | ₩1,146 | ₩1,094 | ₩1,124 | -1.75% | 75만 |
|---|
| 2026.05.04 | ₩1,138 | ₩1,148 | ₩1,098 | ₩1,125 | -1.17% | 75.7만 |
|---|
| 2026.05.01 | ₩1,086 | ₩1,168 | ₩1,082 | ₩1,113 | +2.46% | 156.9만 |
|---|
| 2026.04.30 | ₩1,014 | ₩1,085 | ₩1,014 | ₩1,077 | +6.18% | 75.2만 |
|---|
| 2026.04.29 | ₩1,068 | ₩1,070 | ₩1,004 | ₩1,021 | -4.38% | 100.5만 |
|---|
| 2026.04.28 | ₩1,050 | ₩1,085 | ₩1,041 | ₩1,060 | +0.89% | 58.6만 |
|---|
| 2026.04.27 | ₩1,054 | ₩1,116 | ₩1,030 | ₩1,056 | +0.13% | 115.5만 |
|---|
| 2026.04.24 | ₩1,045 | ₩1,089 | ₩1,041 | ₩1,048 | +0.26% | 91만 |
|---|
| 2026.04.23 | ₩1,130 | ₩1,130 | ₩1,048 | ₩1,057 | -6.49% | 83.7만 |
|---|
| 2026.04.22 | ₩1,114 | ₩1,154 | ₩1,108 | ₩1,126 | +1.08% | 75.1만 |
|---|
| 2026.04.21 | ₩1,122 | ₩1,145 | ₩1,092 | ₩1,100 | -2.02% | 58.5만 |
|---|
| 2026.04.20 | ₩1,142 | ₩1,161 | ₩1,124 | ₩1,138 | -0.35% | 85만 |
|---|
| 2026.04.17 | ₩1,134 | ₩1,161 | ₩1,110 | ₩1,138 | +0.35% | 70.1만 |
|---|
| 2026.04.16 | ₩1,146 | ₩1,161 | ₩1,101 | ₩1,109 | -3.26% | 61.3만 |
|---|
| 2026.04.15 | ₩1,134 | ₩1,164 | ₩1,108 | ₩1,125 | -0.82% | 105.9만 |
|---|
| 2026.04.14 | ₩1,094 | ₩1,168 | ₩1,094 | ₩1,122 | +2.56% | 65.4만 |
|---|
| 2026.04.13 | ₩1,108 | ₩1,134 | ₩1,068 | ₩1,081 | -2.41% | 79.3만 |
|---|
| 2026.04.10 | ₩1,028 | ₩1,132 | ₩1,004 | ₩1,110 | +8.05% | 98.1만 |
|---|
| 2026.04.09 | ₩1,049 | ₩1,068 | ₩1,001 | ₩1,001 | -4.58% | 119.8만 |
|---|
| 2026.04.08 | ₩1,108 | ₩1,114 | ₩1,057 | ₩1,068 | -3.61% | 68.6만 |
|---|
| 2026.04.07 | ₩1,080 | ₩1,094 | ₩1,018 | ₩1,061 | -1.73% | 92만 |
|---|
| 2026.04.06 | ₩1,121 | ₩1,156 | ₩1,094 | ₩1,100 | -1.90% | 72.9만 |
|---|
| 2026.04.02 | ₩1,120 | ₩1,161 | ₩1,084 | ₩1,130 | +0.95% | 70.4만 |
|---|
| 2026.04.01 | ₩1,068 | ₩1,154 | ₩1,054 | ₩1,136 | +6.37% | 180.2만 |
|---|
| 2026.03.31 | ₩986 | ₩1,041 | ₩986 | ₩1,041 | +5.55% | 103.5만 |
|---|
| 2026.03.30 | ₩1,001 | ₩1,008 | ₩961 | ₩976 | -2.53% | 147.6만 |
|---|
| 2026.03.27 | ₩1,036 | ₩1,058 | ₩1,001 | ₩1,004 | -3.09% | 130.1만 |
|---|
| 2026.03.26 | ₩1,041 | ₩1,082 | ₩1,041 | ₩1,058 | +1.67% | 79만 |
|---|
| 2026.03.25 | ₩1,062 | ₩1,121 | ₩1,029 | ₩1,066 | +0.38% | 147.6만 |
|---|
| 2026.03.24 | ₩1,094 | ₩1,101 | ₩1,041 | ₩1,054 | -3.66% | 76.8만 |
|---|
| 2026.03.23 | ₩1,104 | ₩1,129 | ₩1,068 | ₩1,104 | 0.00% | 89.7만 |
|---|
| 2026.03.20 | ₩1,101 | ₩1,129 | ₩1,069 | ₩1,078 | -2.06% | 87.7만 |
|---|
| 2026.03.19 | ₩1,090 | ₩1,128 | ₩1,054 | ₩1,105 | +1.35% | 105.5만 |
|---|
| 2026.03.18 | ₩1,174 | ₩1,193 | ₩1,086 | ₩1,088 | -7.39% | 80.1만 |
|---|
| 2026.03.17 | ₩1,201 | ₩1,214 | ₩1,161 | ₩1,177 | -2.00% | 65.3만 |
|---|
| 2026.03.16 | ₩1,134 | ₩1,201 | ₩1,122 | ₩1,194 | +5.29% | 96.4만 |
|---|
| 2026.03.13 | ₩1,174 | ₩1,200 | ₩1,101 | ₩1,134 | -3.41% | 79.1만 |
|---|
| 2026.03.12 | ₩1,201 | ₩1,214 | ₩1,134 | ₩1,158 | -3.56% | 117.4만 |
|---|
| 2026.03.11 | ₩1,224 | ₩1,248 | ₩1,201 | ₩1,230 | +0.55% | 56.3만 |
|---|
| 2026.03.10 | ₩1,206 | ₩1,295 | ₩1,201 | ₩1,249 | +3.54% | 112.5만 |
|---|
| 2026.03.09 | ₩1,094 | ₩1,206 | ₩1,094 | ₩1,201 | +9.76% | 155.6만 |
|---|
| 2026.03.06 | ₩1,168 | ₩1,185 | ₩1,094 | ₩1,100 | -5.83% | 175.5만 |
|---|
| 2026.03.05 | ₩1,261 | ₩1,287 | ₩1,188 | ₩1,204 | -4.55% | 129.8만 |
|---|
| 2026.03.04 | ₩1,281 | ₩1,329 | ₩1,228 | ₩1,288 | +0.52% | 104.1만 |
|---|
| 2026.03.03 | ₩1,268 | ₩1,295 | ₩1,141 | ₩1,281 | +1.05% | 125만 |
|---|
| 2026.03.02 | ₩1,241 | ₩1,321 | ₩1,234 | ₩1,321 | +6.45% | 128만 |
|---|
| 2026.02.27 | ₩1,321 | ₩1,348 | ₩1,256 | ₩1,281 | -3.03% | 93.4만 |
|---|
| 2026.02.26 | ₩1,375 | ₩1,375 | ₩1,288 | ₩1,321 | -3.88% | 140.9만 |
|---|
| 2026.02.25 | ₩1,308 | ₩1,395 | ₩1,308 | ₩1,361 | +4.08% | 120.8만 |
|---|
| 2026.02.24 | ₩1,332 | ₩1,381 | ₩1,281 | ₩1,320 | -0.90% | 133.4만 |
|---|
| 2026.02.23 | ₩1,401 | ₩1,468 | ₩1,321 | ₩1,348 | -3.81% | 226만 |
|---|
| 2026.02.20 | ₩1,401 | ₩1,435 | ₩1,332 | ₩1,388 | -0.95% | 152.8만 |
|---|
| 2026.02.19 | ₩1,295 | ₩1,481 | ₩1,287 | ₩1,401 | +8.25% | 300.6만 |
|---|
| 2026.02.18 | ₩1,296 | ₩1,361 | ₩1,281 | ₩1,327 | +2.37% | 197만 |
|---|
| 2026.02.17 | ₩1,181 | ₩1,335 | ₩1,166 | ₩1,312 | +11.07% | 261.2만 |
|---|
| 2026.02.13 | ₩1,188 | ₩1,264 | ₩1,161 | ₩1,193 | +0.45% | 136.9만 |
|---|
| 2026.02.12 | ₩1,214 | ₩1,225 | ₩1,137 | ₩1,189 | -2.09% | 116.9만 |
|---|
| 2026.02.11 | ₩1,185 | ₩1,237 | ₩1,094 | ₩1,237 | +4.39% | 196.9만 |
|---|
| 2026.02.10 | ₩1,180 | ₩1,248 | ₩1,154 | ₩1,174 | -0.45% | 131.7만 |
|---|
| 2026.02.09 | ₩1,233 | ₩1,233 | ₩1,116 | ₩1,201 | -2.60% | 135.1만 |
|---|
| 2026.02.06 | ₩1,106 | ₩1,230 | ₩1,089 | ₩1,200 | +8.44% | 163만 |
|---|
| 2026.02.05 | ₩1,148 | ₩1,201 | ₩1,081 | ₩1,082 | -5.70% | 201.7만 |
|---|
| 2026.02.04 | ₩1,283 | ₩1,375 | ₩1,161 | ₩1,176 | -8.32% | 202.7만 |
|---|
| 2026.02.03 | ₩1,300 | ₩1,388 | ₩1,161 | ₩1,281 | -1.44% | 357.3만 |
|---|
| 2026.02.02 | ₩1,174 | ₩1,361 | ₩1,161 | ₩1,295 | +10.23% | 728.8만 |
|---|
| 2026.01.30 | ₩1,128 | ₩1,184 | ₩1,094 | ₩1,178 | +4.50% | 312.5만 |
|---|
| 2026.01.29 | ₩1,001 | ₩1,194 | ₩988 | ₩1,136 | +13.47% | 1572.9만 |
|---|
| 2026.01.28 | ₩936 | ₩948 | ₩894 | ₩900 | -3.85% | 88.7만 |
|---|
| 2026.01.27 | ₩937 | ₩961 | ₩921 | ₩944 | +0.71% | 86만 |
|---|
| 2026.01.26 | ₩948 | ₩980 | ₩934 | ₩936 | -1.27% | 116.1만 |
|---|
| 2026.01.23 | ₩974 | ₩993 | ₩954 | ₩965 | -0.96% | 74만 |
|---|
| 2026.01.22 | ₩948 | ₩1,013 | ₩936 | ₩996 | +5.07% | 118만 |
|---|
| 2026.01.21 | ₩937 | ₩960 | ₩922 | ₩946 | +1.00% | 82.9만 |
|---|
| 2026.01.20 | ₩921 | ₩974 | ₩921 | ₩944 | +2.46% | 85.9만 |
|---|
| 2026.01.16 | ₩930 | ₩986 | ₩930 | ₩946 | +1.72% | 125.2만 |
|---|
| 2026.01.15 | ₩934 | ₩992 | ₩926 | ₩944 | +1.00% | 82.8만 |
|---|
| 2026.01.14 | ₩934 | ₩970 | ₩922 | ₩958 | +2.57% | 103.3만 |
|---|
| 2026.01.13 | ₩908 | ₩948 | ₩885 | ₩942 | +3.82% | 147.2만 |
|---|
| 2026.01.12 | ₩946 | ₩961 | ₩875 | ₩912 | -3.67% | 243.7만 |
|---|
| 2026.01.09 | ₩962 | ₩988 | ₩948 | ₩952 | -1.11% | 185.7만 |
|---|
| 2026.01.08 | ₩974 | ₩994 | ₩957 | ₩968 | -0.68% | 134.9만 |
|---|
| 2026.01.07 | ₩964 | ₩1,017 | ₩964 | ₩997 | +3.46% | 125.6만 |
|---|
| 2026.01.06 | ₩980 | ₩1,014 | ₩949 | ₩966 | -1.36% | 224.9만 |
|---|
| 2026.01.05 | ₩1,001 | ₩1,038 | ₩989 | ₩996 | -0.53% | 154.6만 |
|---|
| 2026.01.02 | ₩1,045 | ₩1,068 | ₩988 | ₩1,013 | -3.07% | 115.8만 |
|---|
| 2025.12.31 | ₩965 | ₩1,134 | ₩961 | ₩1,045 | +8.30% | 367.5만 |
|---|
| 2025.12.30 | ₩961 | ₩994 | ₩954 | ₩994 | +3.47% | 147.1만 |
|---|
| 2025.12.29 | ₩961 | ₩1,000 | ₩948 | ₩1,000 | +4.03% | 257.7만 |
|---|
| 2025.12.26 | ₩970 | ₩994 | ₩941 | ₩992 | +2.20% | 171.3만 |
|---|
| 2025.12.24 | ₩948 | ₩988 | ₩948 | ₩985 | +3.94% | 62.7만 |
|---|
| 2025.12.23 | ₩954 | ₩1,018 | ₩948 | ₩961 | +0.70% | 207.4만 |
|---|
| 2025.12.22 | ₩958 | ₩998 | ₩941 | ₩969 | +1.11% | 166.8만 |
|---|
| 2025.12.19 | ₩934 | ₩1,001 | ₩922 | ₩1,001 | +7.14% | 586.8만 |
|---|
| 2025.12.18 | ₩948 | ₩998 | ₩934 | ₩938 | -0.99% | 167.3만 |
|---|
| 2025.12.17 | ₩978 | ₩1,002 | ₩938 | ₩948 | -3.14% | 126만 |
|---|
| 2025.12.16 | ₩956 | ₩1,006 | ₩956 | ₩978 | +2.37% | 235.5만 |
|---|
| 2025.12.15 | ₩1,018 | ₩1,052 | ₩969 | ₩978 | -3.93% | 173.1만 |
|---|
| 2025.12.12 | ₩1,012 | ₩1,061 | ₩1,012 | ₩1,036 | +2.37% | 155.9만 |
|---|
| 2025.12.11 | ₩1,081 | ₩1,100 | ₩1,016 | ₩1,021 | -5.56% | 158.8만 |
|---|
| 2025.12.10 | ₩1,081 | ₩1,108 | ₩1,044 | ₩1,089 | +0.74% | 267.5만 |
|---|
| 2025.12.09 | ₩1,068 | ₩1,106 | ₩1,068 | ₩1,078 | +1.00% | 108.1만 |
|---|
| 2025.12.08 | ₩1,068 | ₩1,114 | ₩1,068 | ₩1,084 | +1.50% | 143.5만 |
|---|
| 2025.12.05 | ₩1,106 | ₩1,134 | ₩1,081 | ₩1,100 | -0.60% | 148.4만 |
|---|
| 2025.12.04 | ₩1,028 | ₩1,148 | ₩1,004 | ₩1,105 | +7.53% | 322.8만 |
|---|
| 2025.12.03 | ₩941 | ₩1,034 | ₩934 | ₩1,029 | +9.36% | 232.4만 |
|---|
| 2025.12.02 | ₩988 | ₩997 | ₩941 | ₩941 | -4.73% | 221.3만 |
|---|
| 2025.12.01 | ₩1,028 | ₩1,078 | ₩989 | ₩989 | -3.77% | 246.4만 |
|---|
| 2025.11.28 | ₩1,029 | ₩1,064 | ₩1,012 | ₩1,042 | +1.30% | 97.8만 |
|---|
| 2025.11.26 | ₩1,033 | ₩1,065 | ₩989 | ₩1,021 | -1.16% | 177.7만 |
|---|
| 2025.11.25 | ₩1,014 | ₩1,053 | ₩988 | ₩1,024 | +0.92% | 210.1만 |
|---|
| 2025.11.24 | ₩881 | ₩1,040 | ₩873 | ₩1,038 | +17.88% | 401.5만 |
|---|
| 2025.11.21 | ₩858 | ₩921 | ₩854 | ₩887 | +3.42% | 284만 |
|---|
| 2025.11.20 | ₩921 | ₩961 | ₩869 | ₩869 | -5.65% | 435.5만 |
|---|
| 2025.11.19 | ₩934 | ₩961 | ₩889 | ₩901 | -3.57% | 458.4만 |
|---|
| 2025.11.18 | ₩912 | ₩960 | ₩909 | ₩936 | +2.64% | 427.4만 |
|---|
| 2025.11.17 | ₩992 | ₩1,028 | ₩902 | ₩908 | -8.48% | 428.6만 |
|---|
| 2025.11.14 | ₩922 | ₩1,005 | ₩918 | ₩1,005 | +8.97% | 349.9만 |
|---|
| 2025.11.13 | ₩973 | ₩993 | ₩934 | ₩952 | -2.19% | 587.6만 |
|---|
| 2025.11.12 | ₩1,028 | ₩1,081 | ₩965 | ₩965 | -6.10% | 541.6만 |
|---|
| 2025.11.11 | ₩1,046 | ₩1,068 | ₩1,028 | ₩1,050 | +0.38% | 280만 |
|---|
| 2025.11.10 | ₩1,081 | ₩1,114 | ₩1,030 | ₩1,054 | -2.47% | 386.2만 |
|---|
| 2025.11.07 | ₩1,001 | ₩1,108 | ₩992 | ₩1,090 | +8.93% | 450.5만 |
|---|
| 2025.11.06 | ₩1,081 | ₩1,101 | ₩1,028 | ₩1,028 | -4.94% | 346.1만 |
|---|
| 2025.11.05 | ₩1,076 | ₩1,108 | ₩1,054 | ₩1,086 | +0.99% | 368.9만 |
|---|
| 2025.11.04 | ₩1,121 | ₩1,161 | ₩1,092 | ₩1,104 | -1.55% | 268.3만 |
|---|
| 2025.11.03 | ₩1,169 | ₩1,177 | ₩1,098 | ₩1,176 | +0.57% | 384.6만 |
|---|
| 2025.10.31 | ₩1,188 | ₩1,233 | ₩1,156 | ₩1,156 | -2.70% | 363.7만 |
|---|
| 2025.10.30 | ₩1,275 | ₩1,281 | ₩1,185 | ₩1,185 | -7.02% | 429.9만 |
|---|
| 2025.10.29 | ₩1,281 | ₩1,335 | ₩1,269 | ₩1,293 | +0.94% | 408.1만 |
|---|
| 2025.10.28 | ₩1,315 | ₩1,361 | ₩1,281 | ₩1,281 | -2.54% | 360.6만 |
|---|
| 2025.10.27 | ₩1,295 | ₩1,348 | ₩1,293 | ₩1,299 | +0.31% | 341.1만 |
|---|
| 2025.10.24 | ₩1,319 | ₩1,321 | ₩1,260 | ₩1,289 | -2.23% | 278.8만 |
|---|
| 2025.10.23 | ₩1,288 | ₩1,317 | ₩1,256 | ₩1,299 | +0.83% | 275.4만 |
|---|
| 2025.10.22 | ₩1,361 | ₩1,401 | ₩1,272 | ₩1,289 | -5.29% | 798.4만 |
|---|
| 2025.10.21 | ₩1,348 | ₩1,421 | ₩1,328 | ₩1,375 | +1.98% | 704.1만 |
|---|
| 2025.10.20 | ₩1,375 | ₩1,388 | ₩1,308 | ₩1,361 | -0.97% | 640.5만 |
|---|
| 2025.10.17 | ₩1,321 | ₩1,388 | ₩1,281 | ₩1,361 | +3.03% | 639.6만 |
|---|
| 2025.10.16 | ₩1,328 | ₩1,468 | ₩1,328 | ₩1,335 | +0.50% | 934.4만 |
|---|
| 2025.10.15 | ₩1,388 | ₩1,441 | ₩1,335 | ₩1,361 | -1.92% | 549.6만 |
|---|
| 2025.10.14 | ₩1,233 | ₩1,415 | ₩1,201 | ₩1,388 | +12.55% | 828.7만 |
|---|
| 2025.10.13 | ₩1,421 | ₩1,441 | ₩1,268 | ₩1,289 | -9.30% | 958.1만 |
|---|
| 2025.10.10 | ₩1,428 | ₩1,495 | ₩1,348 | ₩1,415 | -0.93% | 2162.1만 |
|---|