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 | ₩341 | ₩346 | ₩329 | ₩329 | -3.53% | 99.7만 |
| 2026.10.08 | ₩361 | ₩365 | ₩334 | ₩341 | -5.56% | 275.3만 |
| 2026.10.07 | ₩373 | ₩386 | ₩364 | ₩372 | -0.36% | 112.1만 |
| 2026.10.06 | ₩388 | ₩396 | ₩376 | ₩378 | -2.41% | 101.9만 |
| 2026.10.05 | ₩378 | ₩393 | ₩354 | ₩388 | +2.47% | 181만 |
| 2026.10.02 | ₩384 | ₩396 | ₩377 | ₩384 | 0.00% | 198.1만 |
| 2026.10.01 | ₩408 | ₩414 | ₩388 | ₩393 | -3.61% | 219.6만 |
| 2026.09.30 | ₩412 | ₩428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩401 |
| ₩405 |
| -1.62% |
| 179.7만 |
| 2026.09.29 | ₩390 | ₩425 | ₩364 | ₩412 | +5.48% | 385.3만 |
|---|
| 2026.09.28 | ₩393 | ₩422 | ₩390 | ₩398 | +1.36% | 413.3만 |
|---|
| 2026.09.25 | ₩413 | ₩424 | ₩377 | ₩408 | -1.29% | 836만 |
|---|
| 2026.09.24 | ₩540 | ₩544 | ₩433 | ₩452 | -16.34% | 1.3억 |
|---|
| 2026.09.23 | ₩481 | ₩508 | ₩468 | ₩501 | +4.17% | 119.8만 |
|---|
| 2026.09.22 | ₩511 | ₩511 | ₩469 | ₩476 | -6.81% | 133.2만 |
|---|
| 2026.09.21 | ₩508 | ₩508 | ₩493 | ₩499 | -1.84% | 91.7만 |
|---|
| 2026.09.18 | ₩495 | ₩519 | ₩481 | ₩485 | -1.89% | 126.3만 |
|---|
| 2026.09.17 | ₩528 | ₩532 | ₩495 | ₩504 | -4.56% | 100.2만 |
|---|
| 2026.09.16 | ₩529 | ₩529 | ₩507 | ₩513 | -3.03% | 95.4만 |
|---|
| 2026.09.15 | ₩527 | ₩536 | ₩501 | ₩520 | -1.27% | 105.9만 |
|---|
| 2026.09.14 | ₩561 | ₩580 | ₩511 | ₩520 | -7.38% | 172.4만 |
|---|
| 2026.09.11 | ₩583 | ₩596 | ₩564 | ₩575 | -1.38% | 142.5만 |
|---|
| 2026.09.10 | ₩627 | ₩627 | ₩575 | ₩577 | -7.89% | 92.3만 |
|---|
| 2026.09.09 | ₩642 | ₩650 | ₩603 | ₩608 | -5.21% | 83만 |
|---|
| 2026.09.08 | ₩682 | ₩682 | ₩642 | ₩643 | -5.69% | 63.2만 |
|---|
| 2026.09.04 | ₩655 | ₩679 | ₩651 | ₩664 | +1.43% | 25.3만 |
|---|
| 2026.09.03 | ₩675 | ₩680 | ₩642 | ₩674 | -0.20% | 38.1만 |
|---|
| 2026.09.02 | ₩644 | ₩680 | ₩644 | ₩659 | +2.28% | 70만 |
|---|
| 2026.09.01 | ₩708 | ₩714 | ₩635 | ₩638 | -10.00% | 116.8만 |
|---|
| 2026.08.31 | ₩722 | ₩726 | ₩670 | ₩711 | -1.48% | 102.4만 |
|---|
| 2026.08.28 | ₩748 | ₩755 | ₩708 | ₩722 | -3.57% | 25.7만 |
|---|
| 2026.08.27 | ₩751 | ₩751 | ₩728 | ₩742 | -1.25% | 29.4만 |
|---|
| 2026.08.26 | ₩766 | ₩766 | ₩710 | ₩736 | -3.84% | 30.4만 |
|---|
| 2026.08.25 | ₩720 | ₩762 | ₩711 | ₩762 | +5.75% | 67.6만 |
|---|
| 2026.08.24 | ₩683 | ₩714 | ₩655 | ₩708 | +3.72% | 68.9만 |
|---|
| 2026.08.21 | ₩682 | ₩714 | ₩668 | ₩671 | -1.57% | 52.2만 |
|---|
| 2026.08.20 | ₩691 | ₩700 | ₩668 | ₩672 | -2.71% | 76.7만 |
|---|
| 2026.08.19 | ₩684 | ₩719 | ₩672 | ₩712 | +4.10% | 60만 |
|---|
| 2026.08.18 | ₩708 | ₩728 | ₩672 | ₩674 | -4.91% | 67.9만 |
|---|
| 2026.08.17 | ₩723 | ₩762 | ₩692 | ₩694 | -4.07% | 62.6만 |
|---|
| 2026.08.14 | ₩748 | ₩785 | ₩735 | ₩747 | -0.18% | 65.7만 |
|---|
| 2026.08.13 | ₩735 | ₩802 | ₩727 | ₩739 | +0.55% | 127만 |
|---|
| 2026.08.12 | ₩727 | ₩744 | ₩702 | ₩722 | -0.74% | 33.2만 |
|---|
| 2026.08.11 | ₩722 | ₩724 | ₩687 | ₩714 | -1.11% | 49.5만 |
|---|
| 2026.08.10 | ₩715 | ₩719 | ₩676 | ₩707 | -1.12% | 61.1만 |
|---|
| 2026.08.07 | ₩663 | ₩695 | ₩663 | ₩683 | +3.02% | 37만 |
|---|
| 2026.08.06 | ₩707 | ₩707 | ₩655 | ₩671 | -5.10% | 58.3만 |
|---|
| 2026.08.05 | ₩707 | ₩708 | ₩672 | ₩707 | 0.00% | 45.8만 |
|---|
| 2026.08.04 | ₩682 | ₩715 | ₩676 | ₩707 | +3.73% | 97.5만 |
|---|
| 2026.08.03 | ₩659 | ₩682 | ₩642 | ₩658 | -0.20% | 77.5만 |
|---|
| 2026.07.31 | ₩662 | ₩668 | ₩635 | ₩650 | -1.82% | 39.7만 |
|---|
| 2026.07.30 | ₩642 | ₩659 | ₩636 | ₩642 | 0.00% | 62.5만 |
|---|
| 2026.07.29 | ₩647 | ₩668 | ₩635 | ₩646 | -0.21% | 59.5만 |
|---|
| 2026.07.28 | ₩650 | ₩672 | ₩628 | ₩660 | +1.65% | 93.2만 |
|---|
| 2026.07.27 | ₩642 | ₩664 | ₩635 | ₩655 | +2.08% | 68.4만 |
|---|
| 2026.07.24 | ₩668 | ₩680 | ₩632 | ₩632 | -5.40% | 82.6만 |
|---|
| 2026.07.23 | ₩640 | ₩682 | ₩609 | ₩666 | +3.97% | 137.5만 |
|---|
| 2026.07.22 | ₩642 | ₩676 | ₩642 | ₩651 | +1.46% | 89.7만 |
|---|
| 2026.07.21 | ₩655 | ₩678 | ₩642 | ₩650 | -0.82% | 86.5만 |
|---|
| 2026.07.20 | ₩674 | ₩702 | ₩650 | ₩650 | -3.57% | 81.1만 |
|---|
| 2026.07.17 | ₩682 | ₩695 | ₩646 | ₩682 | 0.00% | 71.4만 |
|---|
| 2026.07.16 | ₩714 | ₩724 | ₩664 | ₩690 | -3.37% | 137.1만 |
|---|
| 2026.07.15 | ₩700 | ₩750 | ₩668 | ₩714 | +1.91% | 628.1만 |
|---|
| 2026.07.14 | ₩695 | ₩696 | ₩628 | ₩650 | -6.54% | 93.8만 |
|---|
| 2026.07.13 | ₩710 | ₩758 | ₩670 | ₩674 | -5.08% | 79.8만 |
|---|
| 2026.07.10 | ₩775 | ₩789 | ₩715 | ₩727 | -6.21% | 140.5만 |
|---|
| 2026.07.09 | ₩855 | ₩863 | ₩771 | ₩778 | -9.06% | 146.7만 |
|---|
| 2026.07.08 | ₩786 | ₩909 | ₩786 | ₩859 | +9.35% | 238.1만 |
|---|
| 2026.07.07 | ₩869 | ₩936 | ₩802 | ₩810 | -6.77% | 235.5만 |
|---|
| 2026.07.06 | ₩802 | ₩878 | ₩802 | ₩874 | +9.00% | 166.5만 |
|---|
| 2026.07.02 | ₩789 | ₩810 | ₩766 | ₩793 | +0.51% | 147.6만 |
|---|
| 2026.07.01 | ₩798 | ₩834 | ₩763 | ₩789 | -1.17% | 144.2만 |
|---|
| 2026.06.30 | ₩748 | ₩815 | ₩735 | ₩798 | +6.61% | 135.6만 |
|---|
| 2026.06.29 | ₩722 | ₩762 | ₩706 | ₩757 | +4.81% | 144.1만 |
|---|
| 2026.06.26 | ₩735 | ₩777 | ₩695 | ₩706 | -4.00% | 1215.3만 |
|---|
| 2026.06.25 | ₩775 | ₩789 | ₩726 | ₩748 | -3.45% | 178.8만 |
|---|
| 2026.06.24 | ₩695 | ₩795 | ₩683 | ₩751 | +8.08% | 364.1만 |
|---|
| 2026.06.23 | ₩619 | ₩748 | ₩619 | ₩718 | +15.98% | 289.8만 |
|---|
| 2026.06.22 | ₩607 | ₩652 | ₩605 | ₩628 | +3.52% | 187.5만 |
|---|
| 2026.06.18 | ₩636 | ₩652 | ₩601 | ₩603 | -5.25% | 153.3만 |
|---|
| 2026.06.17 | ₩591 | ₩664 | ₩591 | ₩619 | +4.75% | 158.3만 |
|---|
| 2026.06.16 | ₩592 | ₩615 | ₩589 | ₩599 | +1.13% | 64.3만 |
|---|
| 2026.06.15 | ₩627 | ₩636 | ₩591 | ₩592 | -5.54% | 162.1만 |
|---|
| 2026.06.12 | ₩632 | ₩635 | ₩588 | ₩588 | -6.98% | 142.6만 |
|---|
| 2026.06.11 | ₩627 | ₩642 | ₩588 | ₩635 | +1.28% | 123.1만 |
|---|
| 2026.06.10 | ₩617 | ₩643 | ₩599 | ₩626 | +1.30% | 96.9만 |
|---|
| 2026.06.09 | ₩608 | ₩634 | ₩583 | ₩609 | +0.22% | 177.7만 |
|---|
| 2026.06.08 | ₩632 | ₩634 | ₩588 | ₩591 | -6.55% | 177.8만 |
|---|
| 2026.06.05 | ₩696 | ₩696 | ₩609 | ₩628 | -9.79% | 278.5만 |
|---|
| 2026.06.04 | ₩678 | ₩722 | ₩678 | ₩686 | +1.18% | 147.3만 |
|---|
| 2026.06.03 | ₩678 | ₩707 | ₩668 | ₩668 | -1.38% | 173만 |
|---|
| 2026.06.02 | ₩748 | ₩748 | ₩691 | ₩695 | -7.14% | 193.7만 |
|---|
| 2026.06.01 | ₩710 | ₩790 | ₩682 | ₩731 | +3.01% | 442만 |
|---|
| 2026.05.29 | ₩715 | ₩757 | ₩695 | ₩726 | +1.50% | 542.6만 |
|---|
| 2026.05.28 | ₩642 | ₩668 | ₩620 | ₩651 | +1.46% | 986.2만 |
|---|
| 2026.05.27 | ₩663 | ₩668 | ₩632 | ₩639 | -3.63% | 251.2만 |
|---|
| 2026.05.26 | ₩655 | ₩672 | ₩640 | ₩647 | -1.22% | 227.9만 |
|---|
| 2026.05.22 | ₩707 | ₩716 | ₩655 | ₩655 | -7.37% | 318.1만 |
|---|
| 2026.05.21 | ₩695 | ₩739 | ₩683 | ₩707 | +1.73% | 276.5만 |
|---|
| 2026.05.20 | ₩668 | ₩730 | ₩662 | ₩710 | +6.20% | 341.3만 |
|---|
| 2026.05.19 | ₩670 | ₩704 | ₩644 | ₩646 | -3.59% | 287.7만 |
|---|
| 2026.05.18 | ₩676 | ₩719 | ₩615 | ₩695 | +2.77% | 539.4만 |
|---|
| 2026.05.15 | ₩775 | ₩775 | ₩659 | ₩674 | -13.10% | 353.8만 |
|---|
| 2026.05.14 | ₩557 | ₩774 | ₩555 | ₩748 | +34.29% | 1390.2만 |
|---|
| 2026.05.13 | ₩726 | ₩726 | ₩528 | ₩529 | -27.07% | 1333.7만 |
|---|
| 2026.05.12 | ₩1,069 | ₩1,073 | ₩682 | ₩708 | -33.75% | 1230.7만 |
|---|
| 2026.05.11 | ₩1,272 | ₩1,327 | ₩1,246 | ₩1,270 | -0.21% | 111.7만 |
|---|
| 2026.05.08 | ₩1,256 | ₩1,283 | ₩1,204 | ₩1,264 | +0.64% | 90.5만 |
|---|
| 2026.05.07 | ₩1,377 | ₩1,377 | ₩1,203 | ₩1,232 | -10.49% | 125.7만 |
|---|
| 2026.05.06 | ₩1,132 | ₩1,403 | ₩1,109 | ₩1,390 | +22.79% | 418.4만 |
|---|
| 2026.05.05 | ₩1,145 | ₩1,148 | ₩1,096 | ₩1,125 | -1.75% | 75만 |
|---|
| 2026.05.04 | ₩1,140 | ₩1,149 | ₩1,100 | ₩1,127 | -1.17% | 75.7만 |
|---|
| 2026.05.01 | ₩1,088 | ₩1,170 | ₩1,084 | ₩1,115 | +2.46% | 156.9만 |
|---|
| 2026.04.30 | ₩1,016 | ₩1,087 | ₩1,016 | ₩1,079 | +6.18% | 75.2만 |
|---|
| 2026.04.29 | ₩1,069 | ₩1,072 | ₩1,005 | ₩1,022 | -4.38% | 100.5만 |
|---|
| 2026.04.28 | ₩1,052 | ₩1,087 | ₩1,043 | ₩1,061 | +0.89% | 58.6만 |
|---|
| 2026.04.27 | ₩1,056 | ₩1,117 | ₩1,032 | ₩1,057 | +0.13% | 115.5만 |
|---|
| 2026.04.24 | ₩1,047 | ₩1,091 | ₩1,043 | ₩1,049 | +0.26% | 91만 |
|---|
| 2026.04.23 | ₩1,132 | ₩1,132 | ₩1,049 | ₩1,059 | -6.49% | 83.7만 |
|---|
| 2026.04.22 | ₩1,116 | ₩1,156 | ₩1,109 | ₩1,128 | +1.08% | 75.1만 |
|---|
| 2026.04.21 | ₩1,124 | ₩1,147 | ₩1,093 | ₩1,101 | -2.02% | 58.5만 |
|---|
| 2026.04.20 | ₩1,144 | ₩1,163 | ₩1,125 | ₩1,140 | -0.35% | 85만 |
|---|
| 2026.04.17 | ₩1,136 | ₩1,163 | ₩1,112 | ₩1,140 | +0.35% | 70.1만 |
|---|
| 2026.04.16 | ₩1,148 | ₩1,163 | ₩1,103 | ₩1,111 | -3.26% | 61.3만 |
|---|
| 2026.04.15 | ₩1,136 | ₩1,165 | ₩1,109 | ₩1,127 | -0.82% | 105.9만 |
|---|
| 2026.04.14 | ₩1,096 | ₩1,170 | ₩1,096 | ₩1,124 | +2.56% | 65.4만 |
|---|
| 2026.04.13 | ₩1,109 | ₩1,136 | ₩1,069 | ₩1,083 | -2.41% | 79.3만 |
|---|
| 2026.04.10 | ₩1,029 | ₩1,133 | ₩1,005 | ₩1,112 | +8.05% | 98.1만 |
|---|
| 2026.04.09 | ₩1,051 | ₩1,069 | ₩1,002 | ₩1,002 | -4.58% | 119.8만 |
|---|
| 2026.04.08 | ₩1,109 | ₩1,116 | ₩1,059 | ₩1,069 | -3.61% | 68.6만 |
|---|
| 2026.04.07 | ₩1,081 | ₩1,096 | ₩1,020 | ₩1,063 | -1.73% | 92만 |
|---|
| 2026.04.06 | ₩1,123 | ₩1,157 | ₩1,096 | ₩1,101 | -1.90% | 72.9만 |
|---|
| 2026.04.02 | ₩1,121 | ₩1,163 | ₩1,085 | ₩1,132 | +0.95% | 70.4만 |
|---|
| 2026.04.01 | ₩1,069 | ₩1,156 | ₩1,056 | ₩1,137 | +6.37% | 180.2만 |
|---|
| 2026.03.31 | ₩988 | ₩1,043 | ₩988 | ₩1,043 | +5.55% | 103.5만 |
|---|
| 2026.03.30 | ₩1,002 | ₩1,009 | ₩962 | ₩977 | -2.53% | 147.6만 |
|---|
| 2026.03.27 | ₩1,037 | ₩1,060 | ₩1,002 | ₩1,005 | -3.09% | 130.1만 |
|---|
| 2026.03.26 | ₩1,043 | ₩1,084 | ₩1,043 | ₩1,060 | +1.67% | 79만 |
|---|
| 2026.03.25 | ₩1,064 | ₩1,123 | ₩1,031 | ₩1,068 | +0.38% | 147.6만 |
|---|
| 2026.03.24 | ₩1,096 | ₩1,103 | ₩1,043 | ₩1,056 | -3.66% | 76.8만 |
|---|
| 2026.03.23 | ₩1,105 | ₩1,131 | ₩1,069 | ₩1,105 | 0.00% | 89.7만 |
|---|
| 2026.03.20 | ₩1,103 | ₩1,131 | ₩1,071 | ₩1,080 | -2.06% | 87.7만 |
|---|
| 2026.03.19 | ₩1,092 | ₩1,129 | ₩1,056 | ₩1,107 | +1.35% | 105.5만 |
|---|
| 2026.03.18 | ₩1,176 | ₩1,195 | ₩1,088 | ₩1,089 | -7.39% | 80.1만 |
|---|
| 2026.03.17 | ₩1,203 | ₩1,216 | ₩1,163 | ₩1,179 | -2.00% | 65.3만 |
|---|
| 2026.03.16 | ₩1,136 | ₩1,203 | ₩1,124 | ₩1,196 | +5.29% | 96.4만 |
|---|
| 2026.03.13 | ₩1,176 | ₩1,202 | ₩1,103 | ₩1,136 | -3.41% | 79.1만 |
|---|
| 2026.03.12 | ₩1,203 | ₩1,216 | ₩1,136 | ₩1,160 | -3.56% | 117.4만 |
|---|
| 2026.03.11 | ₩1,226 | ₩1,250 | ₩1,203 | ₩1,232 | +0.55% | 56.3만 |
|---|
| 2026.03.10 | ₩1,208 | ₩1,296 | ₩1,203 | ₩1,251 | +3.54% | 112.5만 |
|---|
| 2026.03.09 | ₩1,096 | ₩1,208 | ₩1,096 | ₩1,203 | +9.76% | 155.6만 |
|---|
| 2026.03.06 | ₩1,170 | ₩1,187 | ₩1,096 | ₩1,101 | -5.83% | 175.5만 |
|---|
| 2026.03.05 | ₩1,263 | ₩1,288 | ₩1,190 | ₩1,206 | -4.55% | 129.8만 |
|---|
| 2026.03.04 | ₩1,283 | ₩1,331 | ₩1,230 | ₩1,290 | +0.52% | 104.1만 |
|---|
| 2026.03.03 | ₩1,270 | ₩1,296 | ₩1,143 | ₩1,283 | +1.05% | 125만 |
|---|
| 2026.03.02 | ₩1,243 | ₩1,323 | ₩1,236 | ₩1,323 | +6.45% | 128만 |
|---|
| 2026.02.27 | ₩1,323 | ₩1,350 | ₩1,258 | ₩1,283 | -3.03% | 93.4만 |
|---|
| 2026.02.26 | ₩1,377 | ₩1,377 | ₩1,290 | ₩1,323 | -3.88% | 140.9만 |
|---|
| 2026.02.25 | ₩1,310 | ₩1,397 | ₩1,310 | ₩1,363 | +4.08% | 120.8만 |
|---|
| 2026.02.24 | ₩1,334 | ₩1,383 | ₩1,283 | ₩1,322 | -0.90% | 133.4만 |
|---|
| 2026.02.23 | ₩1,403 | ₩1,470 | ₩1,323 | ₩1,350 | -3.81% | 226만 |
|---|
| 2026.02.20 | ₩1,403 | ₩1,437 | ₩1,334 | ₩1,390 | -0.95% | 152.8만 |
|---|
| 2026.02.19 | ₩1,296 | ₩1,484 | ₩1,288 | ₩1,403 | +8.25% | 300.6만 |
|---|
| 2026.02.18 | ₩1,298 | ₩1,363 | ₩1,283 | ₩1,329 | +2.37% | 197만 |
|---|
| 2026.02.17 | ₩1,183 | ₩1,337 | ₩1,168 | ₩1,314 | +11.07% | 261.2만 |
|---|
| 2026.02.13 | ₩1,190 | ₩1,266 | ₩1,163 | ₩1,195 | +0.45% | 136.9만 |
|---|
| 2026.02.12 | ₩1,216 | ₩1,227 | ₩1,139 | ₩1,191 | -2.09% | 116.9만 |
|---|
| 2026.02.11 | ₩1,187 | ₩1,239 | ₩1,096 | ₩1,239 | +4.39% | 196.9만 |
|---|
| 2026.02.10 | ₩1,182 | ₩1,250 | ₩1,156 | ₩1,176 | -0.45% | 131.7만 |
|---|
| 2026.02.09 | ₩1,235 | ₩1,235 | ₩1,117 | ₩1,203 | -2.60% | 135.1만 |
|---|
| 2026.02.06 | ₩1,108 | ₩1,232 | ₩1,091 | ₩1,202 | +8.44% | 163만 |
|---|
| 2026.02.05 | ₩1,149 | ₩1,203 | ₩1,083 | ₩1,084 | -5.70% | 201.7만 |
|---|
| 2026.02.04 | ₩1,284 | ₩1,377 | ₩1,163 | ₩1,178 | -8.32% | 202.7만 |
|---|
| 2026.02.03 | ₩1,302 | ₩1,390 | ₩1,163 | ₩1,283 | -1.44% | 357.3만 |
|---|
| 2026.02.02 | ₩1,176 | ₩1,363 | ₩1,163 | ₩1,296 | +10.23% | 728.8만 |
|---|
| 2026.01.30 | ₩1,129 | ₩1,186 | ₩1,096 | ₩1,180 | +4.50% | 312.5만 |
|---|
| 2026.01.29 | ₩1,002 | ₩1,196 | ₩989 | ₩1,137 | +13.47% | 1572.9만 |
|---|
| 2026.01.28 | ₩937 | ₩949 | ₩896 | ₩901 | -3.85% | 88.7만 |
|---|
| 2026.01.27 | ₩938 | ₩962 | ₩922 | ₩945 | +0.71% | 86만 |
|---|
| 2026.01.26 | ₩949 | ₩981 | ₩936 | ₩937 | -1.27% | 116.1만 |
|---|
| 2026.01.23 | ₩976 | ₩994 | ₩956 | ₩966 | -0.96% | 74만 |
|---|
| 2026.01.22 | ₩949 | ₩1,014 | ₩937 | ₩997 | +5.07% | 118만 |
|---|
| 2026.01.21 | ₩938 | ₩961 | ₩924 | ₩948 | +1.00% | 82.9만 |
|---|
| 2026.01.20 | ₩922 | ₩976 | ₩922 | ₩945 | +2.46% | 85.9만 |
|---|
| 2026.01.16 | ₩932 | ₩988 | ₩932 | ₩948 | +1.72% | 125.2만 |
|---|
| 2026.01.15 | ₩936 | ₩993 | ₩928 | ₩945 | +1.00% | 82.8만 |
|---|
| 2026.01.14 | ₩936 | ₩972 | ₩924 | ₩960 | +2.57% | 103.3만 |
|---|
| 2026.01.13 | ₩909 | ₩949 | ₩886 | ₩944 | +3.82% | 147.2만 |
|---|
| 2026.01.12 | ₩948 | ₩962 | ₩877 | ₩913 | -3.67% | 243.7만 |
|---|
| 2026.01.09 | ₩964 | ₩989 | ₩949 | ₩953 | -1.11% | 185.7만 |
|---|
| 2026.01.08 | ₩976 | ₩996 | ₩958 | ₩969 | -0.68% | 134.9만 |
|---|
| 2026.01.07 | ₩965 | ₩1,018 | ₩965 | ₩998 | +3.46% | 125.6만 |
|---|
| 2026.01.06 | ₩981 | ₩1,016 | ₩950 | ₩968 | -1.36% | 224.9만 |
|---|
| 2026.01.05 | ₩1,002 | ₩1,040 | ₩990 | ₩997 | -0.53% | 154.6만 |
|---|
| 2026.01.02 | ₩1,047 | ₩1,069 | ₩989 | ₩1,014 | -3.07% | 115.8만 |
|---|
| 2025.12.31 | ₩966 | ₩1,136 | ₩962 | ₩1,047 | +8.30% | 367.5만 |
|---|
| 2025.12.30 | ₩962 | ₩996 | ₩956 | ₩996 | +3.47% | 147.1만 |
|---|
| 2025.12.29 | ₩962 | ₩1,001 | ₩949 | ₩1,001 | +4.03% | 257.7만 |
|---|
| 2025.12.26 | ₩972 | ₩996 | ₩942 | ₩993 | +2.20% | 171.3만 |
|---|
| 2025.12.24 | ₩949 | ₩989 | ₩949 | ₩986 | +3.94% | 62.7만 |
|---|
| 2025.12.23 | ₩956 | ₩1,020 | ₩949 | ₩962 | +0.70% | 207.4만 |
|---|
| 2025.12.22 | ₩960 | ₩1,000 | ₩942 | ₩970 | +1.11% | 166.8만 |
|---|
| 2025.12.19 | ₩936 | ₩1,002 | ₩924 | ₩1,002 | +7.14% | 586.8만 |
|---|
| 2025.12.18 | ₩949 | ₩1,000 | ₩936 | ₩940 | -0.99% | 167.3만 |
|---|
| 2025.12.17 | ₩980 | ₩1,004 | ₩940 | ₩949 | -3.14% | 126만 |
|---|
| 2025.12.16 | ₩957 | ₩1,008 | ₩957 | ₩980 | +2.37% | 235.5만 |
|---|
| 2025.12.15 | ₩1,020 | ₩1,053 | ₩970 | ₩980 | -3.93% | 173.1만 |
|---|
| 2025.12.12 | ₩1,013 | ₩1,063 | ₩1,013 | ₩1,037 | +2.37% | 155.9만 |
|---|
| 2025.12.11 | ₩1,083 | ₩1,101 | ₩1,017 | ₩1,022 | -5.56% | 158.8만 |
|---|
| 2025.12.10 | ₩1,083 | ₩1,109 | ₩1,045 | ₩1,091 | +0.74% | 267.5만 |
|---|
| 2025.12.09 | ₩1,069 | ₩1,108 | ₩1,069 | ₩1,080 | +1.00% | 108.1만 |
|---|
| 2025.12.08 | ₩1,069 | ₩1,116 | ₩1,069 | ₩1,085 | +1.50% | 143.5만 |
|---|
| 2025.12.05 | ₩1,108 | ₩1,136 | ₩1,083 | ₩1,101 | -0.60% | 148.4만 |
|---|
| 2025.12.04 | ₩1,029 | ₩1,149 | ₩1,005 | ₩1,107 | +7.53% | 322.8만 |
|---|
| 2025.12.03 | ₩942 | ₩1,036 | ₩936 | ₩1,031 | +9.36% | 232.4만 |
|---|
| 2025.12.02 | ₩989 | ₩998 | ₩942 | ₩942 | -4.73% | 221.3만 |
|---|
| 2025.12.01 | ₩1,029 | ₩1,080 | ₩990 | ₩990 | -3.77% | 246.4만 |
|---|
| 2025.11.28 | ₩1,031 | ₩1,065 | ₩1,013 | ₩1,044 | +1.30% | 97.8만 |
|---|
| 2025.11.26 | ₩1,035 | ₩1,067 | ₩990 | ₩1,022 | -1.16% | 177.7만 |
|---|
| 2025.11.25 | ₩1,016 | ₩1,055 | ₩989 | ₩1,025 | +0.92% | 210.1만 |
|---|
| 2025.11.24 | ₩882 | ₩1,041 | ₩874 | ₩1,040 | +17.88% | 401.5만 |
|---|
| 2025.11.21 | ₩859 | ₩922 | ₩855 | ₩889 | +3.42% | 284만 |
|---|
| 2025.11.20 | ₩922 | ₩962 | ₩870 | ₩870 | -5.65% | 435.5만 |
|---|
| 2025.11.19 | ₩936 | ₩962 | ₩890 | ₩902 | -3.57% | 458.4만 |
|---|
| 2025.11.18 | ₩913 | ₩961 | ₩910 | ₩937 | +2.64% | 427.4만 |
|---|
| 2025.11.17 | ₩993 | ₩1,029 | ₩904 | ₩909 | -8.48% | 428.6만 |
|---|
| 2025.11.14 | ₩924 | ₩1,006 | ₩920 | ₩1,006 | +8.97% | 349.9만 |
|---|
| 2025.11.13 | ₩974 | ₩994 | ₩936 | ₩953 | -2.19% | 587.6만 |
|---|
| 2025.11.12 | ₩1,029 | ₩1,083 | ₩966 | ₩966 | -6.10% | 541.6만 |
|---|
| 2025.11.11 | ₩1,048 | ₩1,069 | ₩1,029 | ₩1,052 | +0.38% | 280만 |
|---|
| 2025.11.10 | ₩1,083 | ₩1,116 | ₩1,032 | ₩1,056 | -2.47% | 386.2만 |
|---|
| 2025.11.07 | ₩1,002 | ₩1,109 | ₩993 | ₩1,092 | +8.93% | 450.5만 |
|---|
| 2025.11.06 | ₩1,083 | ₩1,103 | ₩1,029 | ₩1,029 | -4.94% | 346.1만 |
|---|
| 2025.11.05 | ₩1,077 | ₩1,109 | ₩1,056 | ₩1,088 | +0.99% | 368.9만 |
|---|
| 2025.11.04 | ₩1,123 | ₩1,163 | ₩1,093 | ₩1,105 | -1.55% | 268.3만 |
|---|
| 2025.11.03 | ₩1,171 | ₩1,179 | ₩1,100 | ₩1,178 | +0.57% | 384.6만 |
|---|
| 2025.10.31 | ₩1,190 | ₩1,235 | ₩1,157 | ₩1,157 | -2.70% | 363.7만 |
|---|
| 2025.10.30 | ₩1,276 | ₩1,283 | ₩1,187 | ₩1,187 | -7.02% | 429.9만 |
|---|
| 2025.10.29 | ₩1,283 | ₩1,337 | ₩1,271 | ₩1,295 | +0.94% | 408.1만 |
|---|
| 2025.10.28 | ₩1,317 | ₩1,363 | ₩1,283 | ₩1,283 | -2.54% | 360.6만 |
|---|
| 2025.10.27 | ₩1,296 | ₩1,350 | ₩1,295 | ₩1,300 | +0.31% | 341.1만 |
|---|
| 2025.10.24 | ₩1,321 | ₩1,323 | ₩1,262 | ₩1,291 | -2.23% | 278.8만 |
|---|
| 2025.10.23 | ₩1,290 | ₩1,319 | ₩1,258 | ₩1,300 | +0.83% | 275.4만 |
|---|
| 2025.10.22 | ₩1,363 | ₩1,403 | ₩1,274 | ₩1,291 | -5.29% | 798.4만 |
|---|
| 2025.10.21 | ₩1,350 | ₩1,423 | ₩1,330 | ₩1,377 | +1.98% | 704.1만 |
|---|
| 2025.10.20 | ₩1,377 | ₩1,390 | ₩1,310 | ₩1,363 | -0.97% | 640.5만 |
|---|
| 2025.10.17 | ₩1,323 | ₩1,390 | ₩1,283 | ₩1,363 | +3.03% | 639.6만 |
|---|
| 2025.10.16 | ₩1,330 | ₩1,470 | ₩1,330 | ₩1,337 | +0.50% | 934.4만 |
|---|
| 2025.10.15 | ₩1,390 | ₩1,444 | ₩1,337 | ₩1,363 | -1.92% | 549.6만 |
|---|
| 2025.10.14 | ₩1,235 | ₩1,417 | ₩1,203 | ₩1,390 | +12.55% | 828.7만 |
|---|
| 2025.10.13 | ₩1,423 | ₩1,444 | ₩1,270 | ₩1,291 | -9.30% | 958.1만 |
|---|
| 2025.10.10 | ₩1,430 | ₩1,497 | ₩1,350 | ₩1,417 | -0.93% | 2162.1만 |
|---|