시장 데이터를 불러오는 중
전체 종목
자이어 테라퓨틱스 과거 주가
Gyre Therapeutics, Inc. - Common Stock · GYRE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gyre Therapeutics, Inc. - Common Stock · GYRE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,112 | ₩9,501 | ₩9,059 | ₩9,434 | +3.53% | 7.7만 |
| 2026.10.08 | ₩9,434 | ₩9,434 | ₩9,032 | ₩9,059 | -3.98% | 8.3만 |
| 2026.10.07 | ₩9,420 | ₩9,581 | ₩9,367 | ₩9,434 | +0.14% | 9.9만 |
| 2026.10.06 | ₩9,943 | ₩9,943 | ₩9,394 | ₩9,487 | -4.58% | 13.4만 |
| 2026.10.05 | ₩9,608 | ₩9,956 | ₩9,501 | ₩9,849 | +2.51% | 18.2만 |
| 2026.10.02 | ₩9,501 | ₩9,849 | ₩9,487 | ₩9,528 | +0.28% | 16.4만 |
| 2026.10.01 | ₩9,849 | ₩9,889 | ₩9,380 | ₩9,380 | -4.76% | 14만 |
| 2026.09.30 | ₩9,809 | ₩9,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,822 |
| +0.14% |
| 16만 |
| 2026.09.29 | ₩10,077 | ₩10,372 | ₩9,796 | ₩9,809 | -2.66% | 11.5만 |
|---|
| 2026.09.28 | ₩9,849 | ₩10,131 | ₩9,782 | ₩10,037 | +1.90% | 13.7만 |
|---|
| 2026.09.25 | ₩9,903 | ₩9,943 | ₩9,554 | ₩9,849 | -0.54% | 13.5만 |
|---|
| 2026.09.24 | ₩9,916 | ₩9,970 | ₩9,126 | ₩9,822 | -0.95% | 32.8만 |
|---|
| 2026.09.23 | ₩10,037 | ₩10,050 | ₩9,434 | ₩9,916 | -1.20% | 16.5만 |
|---|
| 2026.09.22 | ₩9,916 | ₩10,198 | ₩9,729 | ₩10,037 | +1.22% | 22.7만 |
|---|
| 2026.09.21 | ₩10,117 | ₩10,144 | ₩9,662 | ₩9,956 | -1.59% | 36.5만 |
|---|
| 2026.09.18 | ₩9,541 | ₩10,131 | ₩9,514 | ₩10,117 | +6.04% | 120.4만 |
|---|
| 2026.09.17 | ₩9,112 | ₩9,648 | ₩9,112 | ₩9,621 | +5.59% | 14.3만 |
|---|
| 2026.09.16 | ₩8,978 | ₩9,193 | ₩8,831 | ₩8,978 | 0.00% | 12.6만 |
|---|
| 2026.09.15 | ₩8,965 | ₩9,005 | ₩8,657 | ₩8,965 | 0.00% | 9.8만 |
|---|
| 2026.09.14 | ₩9,139 | ₩9,434 | ₩8,965 | ₩8,965 | -1.91% | 10.4만 |
|---|
| 2026.09.11 | ₩9,193 | ₩9,313 | ₩9,018 | ₩9,018 | -1.90% | 7만 |
|---|
| 2026.09.10 | ₩9,286 | ₩9,327 | ₩9,032 | ₩9,032 | -2.74% | 8.3만 |
|---|
| 2026.09.09 | ₩9,608 | ₩9,742 | ₩9,300 | ₩9,313 | -3.07% | 10.5만 |
|---|
| 2026.09.08 | ₩9,179 | ₩9,648 | ₩9,179 | ₩9,608 | +4.67% | 24만 |
|---|
| 2026.09.04 | ₩8,630 | ₩9,233 | ₩8,590 | ₩9,193 | +6.52% | 5.6만 |
|---|
| 2026.09.03 | ₩8,536 | ₩8,764 | ₩8,523 | ₩8,630 | +1.10% | 4.1만 |
|---|
| 2026.09.02 | ₩8,590 | ₩8,938 | ₩8,496 | ₩8,523 | -0.78% | 5.8만 |
|---|
| 2026.09.01 | ₩8,724 | ₩8,804 | ₩8,469 | ₩8,670 | -0.61% | 5.5만 |
|---|
| 2026.08.31 | ₩8,844 | ₩8,898 | ₩8,616 | ₩8,804 | -0.45% | 4.2만 |
|---|
| 2026.08.28 | ₩8,978 | ₩8,978 | ₩8,764 | ₩8,831 | -1.64% | 4.3만 |
|---|
| 2026.08.27 | ₩8,884 | ₩9,072 | ₩8,884 | ₩8,951 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩8,992 | ₩9,126 | ₩8,844 | ₩8,911 | -0.89% | 3.9만 |
|---|
| 2026.08.25 | ₩8,750 | ₩9,005 | ₩8,697 | ₩8,951 | +2.30% | 4.5만 |
|---|
| 2026.08.24 | ₩9,233 | ₩9,233 | ₩8,603 | ₩8,630 | -6.53% | 5.3만 |
|---|
| 2026.08.21 | ₩9,487 | ₩9,541 | ₩9,193 | ₩9,260 | -2.40% | 6.6만 |
|---|
| 2026.08.20 | ₩9,581 | ₩9,769 | ₩9,072 | ₩9,407 | -1.82% | 5.5만 |
|---|
| 2026.08.19 | ₩9,461 | ₩9,742 | ₩9,420 | ₩9,581 | +1.27% | 8.8만 |
|---|
| 2026.08.18 | ₩9,018 | ₩9,380 | ₩9,005 | ₩9,353 | +3.71% | 5만 |
|---|
| 2026.08.17 | ₩8,871 | ₩9,152 | ₩8,777 | ₩9,126 | +2.87% | 4.8만 |
|---|
| 2026.08.14 | ₩8,777 | ₩9,018 | ₩8,670 | ₩8,951 | +1.98% | 5.3만 |
|---|
| 2026.08.13 | ₩8,978 | ₩9,072 | ₩8,630 | ₩8,764 | -2.39% | 4.9만 |
|---|
| 2026.08.12 | ₩8,951 | ₩9,367 | ₩8,871 | ₩8,925 | -0.30% | 9.5만 |
|---|
| 2026.08.11 | ₩9,059 | ₩9,286 | ₩8,817 | ₩8,898 | -1.78% | 5만 |
|---|
| 2026.08.10 | ₩8,938 | ₩9,112 | ₩8,456 | ₩9,005 | +0.75% | 5.3만 |
|---|
| 2026.08.07 | ₩8,590 | ₩8,965 | ₩8,415 | ₩8,938 | +4.06% | 6.8만 |
|---|
| 2026.08.06 | ₩8,415 | ₩8,724 | ₩8,322 | ₩8,576 | +1.91% | 4.9만 |
|---|
| 2026.08.05 | ₩8,295 | ₩8,402 | ₩8,174 | ₩8,348 | +0.65% | 3.5만 |
|---|
| 2026.08.04 | ₩8,188 | ₩8,657 | ₩8,188 | ₩8,241 | +0.65% | 6.3만 |
|---|
| 2026.08.03 | ₩7,772 | ₩8,214 | ₩7,772 | ₩8,188 | +5.34% | 5.4만 |
|---|
| 2026.07.31 | ₩7,839 | ₩7,879 | ₩7,531 | ₩7,705 | -1.71% | 4.8만 |
|---|
| 2026.07.30 | ₩7,665 | ₩7,973 | ₩7,665 | ₩7,786 | +1.57% | 4.6만 |
|---|
| 2026.07.29 | ₩7,920 | ₩8,067 | ₩7,531 | ₩7,558 | -4.57% | 6.6만 |
|---|
| 2026.07.28 | ₩8,214 | ₩8,255 | ₩7,920 | ₩8,027 | -2.28% | 3.2만 |
|---|
| 2026.07.27 | ₩8,054 | ₩8,402 | ₩8,054 | ₩8,214 | +2.00% | 4.3만 |
|---|
| 2026.07.24 | ₩8,080 | ₩8,134 | ₩7,906 | ₩7,960 | -1.49% | 3.4만 |
|---|
| 2026.07.23 | ₩7,866 | ₩8,094 | ₩7,853 | ₩8,054 | +2.39% | 3.8만 |
|---|
| 2026.07.22 | ₩8,080 | ₩8,174 | ₩7,839 | ₩7,960 | -1.49% | 8.6만 |
|---|
| 2026.07.21 | ₩7,893 | ₩8,228 | ₩7,866 | ₩8,121 | +2.89% | 3.6만 |
|---|
| 2026.07.20 | ₩8,147 | ₩8,322 | ₩7,799 | ₩7,879 | -3.29% | 5.3만 |
|---|
| 2026.07.17 | ₩8,375 | ₩8,576 | ₩8,107 | ₩8,107 | -3.20% | 7.4만 |
|---|
| 2026.07.16 | ₩8,777 | ₩8,831 | ₩8,469 | ₩8,603 | -1.98% | 3.4만 |
|---|
| 2026.07.15 | ₩8,509 | ₩8,858 | ₩8,509 | ₩8,791 | +3.31% | 4.1만 |
|---|
| 2026.07.14 | ₩8,482 | ₩8,724 | ₩8,308 | ₩8,496 | +0.16% | 8만 |
|---|
| 2026.07.13 | ₩8,697 | ₩8,737 | ₩8,442 | ₩8,496 | -2.31% | 6.6만 |
|---|
| 2026.07.10 | ₩9,219 | ₩9,233 | ₩8,710 | ₩8,737 | -5.23% | 6.7만 |
|---|
| 2026.07.09 | ₩9,112 | ₩9,300 | ₩8,965 | ₩9,193 | +0.88% | 6.1만 |
|---|
| 2026.07.08 | ₩9,219 | ₩9,353 | ₩8,938 | ₩9,193 | -0.29% | 11.3만 |
|---|
| 2026.07.07 | ₩9,809 | ₩9,809 | ₩9,260 | ₩9,394 | -4.23% | 10.6만 |
|---|
| 2026.07.06 | ₩9,836 | ₩10,010 | ₩9,447 | ₩9,729 | -1.09% | 13.3만 |
|---|
| 2026.07.02 | ₩8,844 | ₩9,863 | ₩8,777 | ₩9,836 | +11.21% | 10.2만 |
|---|
| 2026.07.01 | ₩8,817 | ₩8,831 | ₩8,643 | ₩8,737 | -0.91% | 8.3만 |
|---|
| 2026.06.30 | ₩8,670 | ₩9,045 | ₩8,496 | ₩8,831 | +1.85% | 6.2만 |
|---|
| 2026.06.29 | ₩8,576 | ₩8,710 | ₩8,255 | ₩8,643 | +0.78% | 8만 |
|---|
| 2026.06.26 | ₩8,415 | ₩8,697 | ₩8,348 | ₩8,429 | +0.16% | 85.4만 |
|---|
| 2026.06.25 | ₩8,630 | ₩8,831 | ₩8,281 | ₩8,348 | -3.26% | 7.3만 |
|---|
| 2026.06.24 | ₩8,228 | ₩8,965 | ₩8,228 | ₩8,683 | +5.54% | 13.4만 |
|---|
| 2026.06.23 | ₩8,214 | ₩8,375 | ₩8,174 | ₩8,214 | 0.00% | 5.3만 |
|---|
| 2026.06.22 | ₩8,308 | ₩8,496 | ₩8,161 | ₩8,214 | -1.13% | 7.6만 |
|---|
| 2026.06.18 | ₩8,228 | ₩8,509 | ₩8,134 | ₩8,375 | +1.79% | 8.6만 |
|---|
| 2026.06.17 | ₩7,826 | ₩8,214 | ₩7,826 | ₩8,147 | +4.11% | 6.6만 |
|---|
| 2026.06.16 | ₩7,799 | ₩7,946 | ₩7,692 | ₩7,799 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩7,973 | ₩8,161 | ₩7,786 | ₩7,853 | -1.51% | 5.7만 |
|---|
| 2026.06.12 | ₩8,107 | ₩8,121 | ₩7,906 | ₩7,946 | -1.98% | 8.2만 |
|---|
| 2026.06.11 | ₩8,000 | ₩8,322 | ₩7,973 | ₩8,121 | +1.51% | 7.5만 |
|---|
| 2026.06.10 | ₩8,107 | ₩8,496 | ₩7,973 | ₩7,973 | -1.65% | 7.1만 |
|---|
| 2026.06.09 | ₩8,107 | ₩8,295 | ₩7,946 | ₩8,214 | +1.32% | 9.3만 |
|---|
| 2026.06.08 | ₩8,429 | ₩8,496 | ₩7,973 | ₩8,107 | -3.82% | 7.7만 |
|---|
| 2026.06.05 | ₩8,308 | ₩8,925 | ₩8,214 | ₩8,429 | +1.45% | 13.8만 |
|---|
| 2026.06.04 | ₩7,652 | ₩8,429 | ₩7,652 | ₩8,295 | +8.41% | 13.3만 |
|---|
| 2026.06.03 | ₩7,451 | ₩7,678 | ₩7,370 | ₩7,625 | +2.34% | 7.3만 |
|---|
| 2026.06.02 | ₩7,772 | ₩7,893 | ₩7,290 | ₩7,451 | -4.14% | 12.1만 |
|---|
| 2026.06.01 | ₩7,853 | ₩8,067 | ₩7,772 | ₩7,786 | -0.85% | 12.6만 |
|---|
| 2026.05.29 | ₩7,692 | ₩8,013 | ₩7,692 | ₩7,920 | +2.96% | 10.8만 |
|---|
| 2026.05.28 | ₩7,933 | ₩7,946 | ₩7,598 | ₩7,692 | -3.04% | 9.6만 |
|---|
| 2026.05.27 | ₩7,946 | ₩8,080 | ₩7,879 | ₩7,933 | -0.17% | 8만 |
|---|
| 2026.05.26 | ₩8,174 | ₩8,255 | ₩7,866 | ₩7,960 | -2.62% | 12.6만 |
|---|
| 2026.05.22 | ₩8,335 | ₩8,402 | ₩8,054 | ₩8,121 | -2.57% | 8.7만 |
|---|
| 2026.05.21 | ₩8,094 | ₩8,335 | ₩8,000 | ₩8,281 | +2.32% | 9.7만 |
|---|
| 2026.05.20 | ₩8,389 | ₩8,429 | ₩8,054 | ₩8,094 | -3.51% | 9.5만 |
|---|
| 2026.05.19 | ₩8,576 | ₩8,777 | ₩8,362 | ₩8,389 | -2.19% | 9.3만 |
|---|
| 2026.05.18 | ₩8,844 | ₩8,978 | ₩8,456 | ₩8,630 | -2.42% | 7.6만 |
|---|
| 2026.05.15 | ₩9,206 | ₩9,273 | ₩8,777 | ₩8,777 | -4.66% | 9.4만 |
|---|
| 2026.05.14 | ₩9,702 | ₩9,876 | ₩9,032 | ₩9,380 | -3.31% | 21.3만 |
|---|
| 2026.05.13 | ₩9,876 | ₩9,956 | ₩9,688 | ₩9,755 | -1.22% | 3.5만 |
|---|
| 2026.05.12 | ₩9,420 | ₩9,876 | ₩9,420 | ₩9,782 | +3.84% | 5만 |
|---|
| 2026.05.11 | ₩9,916 | ₩9,983 | ₩9,447 | ₩9,501 | -4.19% | 6만 |
|---|
| 2026.05.08 | ₩9,662 | ₩10,010 | ₩9,648 | ₩10,010 | +3.61% | 5.3만 |
|---|
| 2026.05.07 | ₩10,586 | ₩10,586 | ₩9,420 | ₩9,474 | -10.51% | 16.8만 |
|---|
| 2026.05.06 | ₩10,559 | ₩10,841 | ₩10,358 | ₩10,774 | +2.03% | 13.2만 |
|---|
| 2026.05.05 | ₩10,747 | ₩10,787 | ₩10,291 | ₩10,425 | -2.99% | 6.1만 |
|---|
| 2026.05.04 | ₩10,425 | ₩10,787 | ₩10,358 | ₩10,613 | +1.80% | 7.4만 |
|---|
| 2026.05.01 | ₩10,291 | ₩10,573 | ₩9,983 | ₩10,452 | +1.56% | 7.7만 |
|---|
| 2026.04.30 | ₩9,930 | ₩10,318 | ₩9,930 | ₩10,291 | +3.64% | 5.4만 |
|---|
| 2026.04.29 | ₩10,318 | ₩10,318 | ₩9,782 | ₩9,849 | -4.55% | 4.8만 |
|---|
| 2026.04.28 | ₩10,238 | ₩10,399 | ₩10,224 | ₩10,278 | +0.39% | 4.4만 |
|---|
| 2026.04.27 | ₩10,010 | ₩10,251 | ₩10,010 | ₩10,224 | +2.14% | 3.2만 |
|---|
| 2026.04.24 | ₩9,956 | ₩10,251 | ₩9,836 | ₩9,970 | +0.13% | 3.2만 |
|---|
| 2026.04.23 | ₩10,358 | ₩10,479 | ₩9,863 | ₩9,970 | -3.75% | 4.7만 |
|---|
| 2026.04.22 | ₩10,613 | ₩10,613 | ₩10,345 | ₩10,358 | -2.40% | 3.4만 |
|---|
| 2026.04.21 | ₩10,720 | ₩10,841 | ₩10,533 | ₩10,546 | -1.63% | 6.9만 |
|---|
| 2026.04.20 | ₩10,854 | ₩10,854 | ₩10,533 | ₩10,640 | -1.98% | 5.1만 |
|---|
| 2026.04.17 | ₩10,720 | ₩10,988 | ₩10,680 | ₩10,854 | +1.25% | 9만 |
|---|
| 2026.04.16 | ₩10,720 | ₩10,720 | ₩10,466 | ₩10,586 | -1.25% | 3.5만 |
|---|
| 2026.04.15 | ₩10,559 | ₩10,787 | ₩10,519 | ₩10,747 | +1.78% | 6.2만 |
|---|
| 2026.04.14 | ₩10,385 | ₩10,613 | ₩10,385 | ₩10,506 | +1.16% | 3.7만 |
|---|
| 2026.04.13 | ₩9,876 | ₩10,345 | ₩9,796 | ₩10,305 | +4.34% | 5만 |
|---|
| 2026.04.10 | ₩9,729 | ₩9,930 | ₩9,635 | ₩9,903 | +1.79% | 4.7만 |
|---|
| 2026.04.09 | ₩9,420 | ₩9,715 | ₩9,420 | ₩9,702 | +2.99% | 3.4만 |
|---|
| 2026.04.08 | ₩9,782 | ₩9,956 | ₩9,434 | ₩9,501 | -2.88% | 9.3만 |
|---|
| 2026.04.07 | ₩9,487 | ₩9,581 | ₩9,313 | ₩9,541 | +0.56% | 8만 |
|---|
| 2026.04.06 | ₩9,528 | ₩9,715 | ₩9,528 | ₩9,541 | +0.14% | 7.8만 |
|---|
| 2026.04.02 | ₩9,434 | ₩9,621 | ₩9,260 | ₩9,541 | +1.14% | 6.4만 |
|---|
| 2026.04.01 | ₩9,461 | ₩9,742 | ₩9,461 | ₩9,688 | +2.41% | 6.9만 |
|---|
| 2026.03.31 | ₩9,260 | ₩9,487 | ₩9,246 | ₩9,340 | +0.87% | 9.8만 |
|---|
| 2026.03.30 | ₩9,193 | ₩9,260 | ₩9,072 | ₩9,166 | -0.29% | 10.4만 |
|---|
| 2026.03.27 | ₩9,447 | ₩9,621 | ₩9,085 | ₩9,085 | -3.83% | 15.9만 |
|---|
| 2026.03.26 | ₩9,394 | ₩9,755 | ₩9,394 | ₩9,434 | +0.43% | 9.2만 |
|---|
| 2026.03.25 | ₩9,528 | ₩9,836 | ₩9,514 | ₩9,621 | +0.98% | 10.1만 |
|---|
| 2026.03.24 | ₩9,380 | ₩9,702 | ₩9,260 | ₩9,300 | -0.86% | 11.7만 |
|---|
| 2026.03.23 | ₩9,246 | ₩9,769 | ₩9,233 | ₩9,434 | +2.03% | 15.2만 |
|---|
| 2026.03.20 | ₩9,085 | ₩9,420 | ₩8,817 | ₩9,005 | -0.88% | 22.5만 |
|---|
| 2026.03.19 | ₩9,353 | ₩9,420 | ₩9,059 | ₩9,112 | -2.58% | 20.2만 |
|---|
| 2026.03.18 | ₩10,184 | ₩10,184 | ₩9,380 | ₩9,394 | -7.76% | 19만 |
|---|
| 2026.03.17 | ₩10,265 | ₩10,693 | ₩10,251 | ₩10,251 | -0.13% | 9.7만 |
|---|
| 2026.03.16 | ₩10,265 | ₩10,265 | ₩9,755 | ₩10,050 | -2.09% | 16.5만 |
|---|
| 2026.03.13 | ₩10,693 | ₩10,734 | ₩10,117 | ₩10,131 | -5.26% | 13.8만 |
|---|
| 2026.03.12 | ₩10,506 | ₩11,095 | ₩10,023 | ₩10,466 | -0.38% | 20.3만 |
|---|
| 2026.03.11 | ₩10,854 | ₩11,216 | ₩10,841 | ₩11,162 | +2.84% | 8.3만 |
|---|
| 2026.03.10 | ₩11,095 | ₩11,404 | ₩10,814 | ₩10,881 | -1.93% | 11.5만 |
|---|
| 2026.03.09 | ₩10,492 | ₩11,122 | ₩10,332 | ₩10,935 | +4.21% | 15.7만 |
|---|
| 2026.03.06 | ₩11,028 | ₩11,350 | ₩10,144 | ₩10,332 | -6.32% | 21.9만 |
|---|
| 2026.03.05 | ₩11,645 | ₩12,248 | ₩10,358 | ₩10,492 | -9.90% | 32.4만 |
|---|
| 2026.03.04 | ₩10,814 | ₩11,363 | ₩10,747 | ₩11,095 | +2.60% | 10.1만 |
|---|
| 2026.03.03 | ₩11,765 | ₩11,779 | ₩10,492 | ₩10,586 | -10.02% | 13.5만 |
|---|
| 2026.03.02 | ₩10,975 | ₩12,033 | ₩10,935 | ₩11,739 | +6.96% | 18.4만 |
|---|
| 2026.02.27 | ₩11,377 | ₩11,605 | ₩11,015 | ₩11,042 | -2.94% | 8.1만 |
|---|
| 2026.02.26 | ₩11,430 | ₩11,779 | ₩11,256 | ₩11,417 | -0.12% | 9.7만 |
|---|
| 2026.02.25 | ₩11,390 | ₩11,993 | ₩11,390 | ₩11,591 | +1.76% | 11.6만 |
|---|
| 2026.02.24 | ₩11,082 | ₩11,591 | ₩11,082 | ₩11,256 | +1.57% | 7.2만 |
|---|
| 2026.02.23 | ₩11,189 | ₩11,524 | ₩10,814 | ₩10,921 | -2.40% | 6.2만 |
|---|
| 2026.02.20 | ₩11,243 | ₩11,551 | ₩10,988 | ₩11,095 | -1.31% | 7.6만 |
|---|
| 2026.02.19 | ₩11,002 | ₩11,377 | ₩10,988 | ₩11,283 | +2.56% | 6.1만 |
|---|
| 2026.02.18 | ₩11,028 | ₩11,189 | ₩10,854 | ₩11,002 | -0.24% | 6.8만 |
|---|
| 2026.02.17 | ₩10,760 | ₩11,229 | ₩10,653 | ₩11,002 | +2.24% | 7.6만 |
|---|
| 2026.02.13 | ₩10,533 | ₩10,975 | ₩10,533 | ₩10,747 | +2.04% | 6.3만 |
|---|
| 2026.02.12 | ₩10,492 | ₩10,600 | ₩10,184 | ₩10,479 | -0.13% | 3.8만 |
|---|
| 2026.02.11 | ₩10,720 | ₩10,921 | ₩10,385 | ₩10,519 | -1.88% | 3.8만 |
|---|
| 2026.02.10 | ₩10,385 | ₩10,814 | ₩10,358 | ₩10,680 | +2.84% | 5.8만 |
|---|
| 2026.02.09 | ₩10,600 | ₩10,600 | ₩10,305 | ₩10,479 | -1.14% | 2.3만 |
|---|
| 2026.02.06 | ₩10,238 | ₩10,586 | ₩10,157 | ₩10,559 | +3.14% | 4.8만 |
|---|
| 2026.02.05 | ₩10,318 | ₩10,519 | ₩9,983 | ₩10,064 | -2.47% | 4.7만 |
|---|
| 2026.02.04 | ₩10,506 | ₩10,613 | ₩10,184 | ₩10,412 | -0.89% | 4.6만 |
|---|
| 2026.02.03 | ₩11,002 | ₩11,002 | ₩10,372 | ₩10,613 | -3.53% | 4.3만 |
|---|
| 2026.02.02 | ₩10,720 | ₩11,095 | ₩10,693 | ₩11,002 | +2.63% | 13.3만 |
|---|
| 2026.01.30 | ₩10,827 | ₩11,055 | ₩10,680 | ₩10,841 | +0.12% | 9.2만 |
|---|
| 2026.01.29 | ₩10,814 | ₩11,055 | ₩10,506 | ₩11,002 | +1.73% | 10만 |
|---|
| 2026.01.28 | ₩10,774 | ₩10,948 | ₩10,707 | ₩10,760 | -0.12% | 7.9만 |
|---|
| 2026.01.27 | ₩10,573 | ₩10,841 | ₩10,425 | ₩10,841 | +2.53% | 5.4만 |
|---|
| 2026.01.26 | ₩10,479 | ₩10,734 | ₩10,479 | ₩10,586 | +1.02% | 3.1만 |
|---|
| 2026.01.23 | ₩10,774 | ₩10,774 | ₩10,345 | ₩10,519 | -2.36% | 6.6만 |
|---|
| 2026.01.22 | ₩11,028 | ₩11,229 | ₩10,720 | ₩10,787 | -2.19% | 6.7만 |
|---|
| 2026.01.21 | ₩10,720 | ₩11,122 | ₩10,573 | ₩11,122 | +3.75% | 18만 |
|---|
| 2026.01.20 | ₩10,211 | ₩10,720 | ₩10,090 | ₩10,626 | +4.07% | 7.5만 |
|---|
| 2026.01.16 | ₩10,318 | ₩10,372 | ₩10,117 | ₩10,291 | -0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩10,251 | ₩10,466 | ₩10,117 | ₩10,318 | +0.65% | 2.4만 |
|---|
| 2026.01.14 | ₩10,439 | ₩10,586 | ₩10,238 | ₩10,305 | -1.28% | 3.8만 |
|---|
| 2026.01.13 | ₩10,318 | ₩10,586 | ₩10,171 | ₩10,439 | +1.17% | 6만 |
|---|
| 2026.01.12 | ₩9,916 | ₩10,452 | ₩9,889 | ₩10,318 | +4.05% | 4.6만 |
|---|
| 2026.01.09 | ₩10,171 | ₩10,238 | ₩9,889 | ₩9,916 | -2.50% | 4.8만 |
|---|
| 2026.01.08 | ₩9,849 | ₩10,332 | ₩9,782 | ₩10,144 | +2.99% | 10.2만 |
|---|
| 2026.01.07 | ₩9,554 | ₩10,077 | ₩9,554 | ₩9,796 | +2.52% | 9.3만 |
|---|
| 2026.01.06 | ₩10,720 | ₩10,814 | ₩9,152 | ₩9,340 | -12.88% | 19.8만 |
|---|
| 2026.01.05 | ₩9,930 | ₩10,653 | ₩9,849 | ₩10,613 | +6.88% | 18.6만 |
|---|
| 2026.01.02 | ₩9,447 | ₩9,461 | ₩9,059 | ₩9,126 | -3.40% | 6.1만 |
|---|
| 2025.12.31 | ₩9,407 | ₩9,461 | ₩9,246 | ₩9,461 | +0.57% | 6.2만 |
|---|
| 2025.12.30 | ₩9,608 | ₩9,608 | ₩9,353 | ₩9,407 | -2.09% | 5만 |
|---|
| 2025.12.29 | ₩9,621 | ₩9,742 | ₩9,541 | ₩9,595 | -0.28% | 4.1만 |
|---|
| 2025.12.26 | ₩9,702 | ₩9,849 | ₩9,621 | ₩9,729 | +0.28% | 8.6만 |
|---|
| 2025.12.24 | ₩9,688 | ₩9,688 | ₩9,447 | ₩9,635 | -0.55% | 6.5만 |
|---|
| 2025.12.23 | ₩9,715 | ₩9,889 | ₩9,595 | ₩9,621 | -0.97% | 6.2만 |
|---|
| 2025.12.22 | ₩9,635 | ₩9,903 | ₩9,528 | ₩9,635 | 0.00% | 9.2만 |
|---|
| 2025.12.19 | ₩9,782 | ₩9,849 | ₩9,273 | ₩9,554 | -2.33% | 46.2만 |
|---|
| 2025.12.18 | ₩10,117 | ₩10,131 | ₩9,621 | ₩9,849 | -2.65% | 9.4만 |
|---|
| 2025.12.17 | ₩10,117 | ₩10,318 | ₩9,836 | ₩9,930 | -1.85% | 7.5만 |
|---|
| 2025.12.16 | ₩10,171 | ₩10,198 | ₩9,863 | ₩10,157 | -0.13% | 7.8만 |
|---|
| 2025.12.15 | ₩10,412 | ₩10,559 | ₩10,023 | ₩10,104 | -2.96% | 6만 |
|---|
| 2025.12.12 | ₩10,586 | ₩10,841 | ₩10,278 | ₩10,305 | -2.66% | 7.4만 |
|---|
| 2025.12.11 | ₩11,229 | ₩11,229 | ₩10,452 | ₩10,546 | -6.09% | 5.4만 |
|---|
| 2025.12.10 | ₩10,613 | ₩11,390 | ₩10,613 | ₩11,337 | +6.82% | 13.4만 |
|---|
| 2025.12.09 | ₩10,881 | ₩10,935 | ₩10,667 | ₩10,774 | -0.99% | 5.7만 |
|---|
| 2025.12.08 | ₩10,680 | ₩10,988 | ₩10,425 | ₩10,935 | +2.38% | 12.6만 |
|---|
| 2025.12.05 | ₩10,586 | ₩10,760 | ₩10,399 | ₩10,693 | +1.01% | 7.7만 |
|---|
| 2025.12.04 | ₩10,238 | ₩10,586 | ₩10,050 | ₩10,586 | +3.40% | 4.6만 |
|---|
| 2025.12.03 | ₩10,050 | ₩10,278 | ₩9,863 | ₩10,238 | +1.87% | 6.8만 |
|---|
| 2025.12.02 | ₩10,171 | ₩10,399 | ₩10,131 | ₩10,157 | -0.13% | 3.8만 |
|---|
| 2025.12.01 | ₩10,452 | ₩10,492 | ₩10,171 | ₩10,278 | -1.67% | 5.3만 |
|---|
| 2025.11.28 | ₩10,573 | ₩10,573 | ₩10,265 | ₩10,385 | -1.77% | 2.7만 |
|---|
| 2025.11.26 | ₩10,278 | ₩10,653 | ₩10,278 | ₩10,519 | +2.35% | 6만 |
|---|
| 2025.11.25 | ₩10,385 | ₩10,640 | ₩10,224 | ₩10,345 | -0.39% | 4.2만 |
|---|
| 2025.11.24 | ₩10,090 | ₩10,667 | ₩9,997 | ₩10,546 | +4.52% | 6.2만 |
|---|
| 2025.11.21 | ₩9,943 | ₩10,265 | ₩9,903 | ₩10,117 | +1.75% | 4.8만 |
|---|
| 2025.11.20 | ₩10,090 | ₩10,466 | ₩9,970 | ₩10,037 | -0.53% | 4만 |
|---|
| 2025.11.19 | ₩10,198 | ₩10,278 | ₩9,956 | ₩10,144 | -0.53% | 4.2만 |
|---|
| 2025.11.18 | ₩10,653 | ₩10,653 | ₩10,144 | ₩10,278 | -3.52% | 5.8만 |
|---|
| 2025.11.17 | ₩10,653 | ₩11,350 | ₩10,586 | ₩10,747 | +0.88% | 10.3만 |
|---|
| 2025.11.14 | ₩10,640 | ₩11,028 | ₩10,479 | ₩10,707 | +0.63% | 6.4만 |
|---|
| 2025.11.13 | ₩10,908 | ₩11,149 | ₩10,680 | ₩10,827 | -0.74% | 5.3만 |
|---|
| 2025.11.12 | ₩10,720 | ₩11,229 | ₩10,385 | ₩11,176 | +4.25% | 7만 |
|---|
| 2025.11.11 | ₩10,425 | ₩10,841 | ₩10,385 | ₩10,734 | +2.96% | 4.9만 |
|---|
| 2025.11.10 | ₩10,224 | ₩10,787 | ₩9,983 | ₩10,613 | +3.80% | 8.1만 |
|---|
| 2025.11.07 | ₩9,742 | ₩9,782 | ₩9,541 | ₩9,662 | -0.83% | 4.8만 |
|---|
| 2025.11.06 | ₩9,903 | ₩9,956 | ₩9,715 | ₩9,836 | -0.68% | 4.2만 |
|---|
| 2025.11.05 | ₩9,782 | ₩9,930 | ₩9,662 | ₩9,903 | +1.23% | 4.9만 |
|---|
| 2025.11.04 | ₩10,010 | ₩10,010 | ₩9,715 | ₩9,715 | -2.95% | 6.4만 |
|---|
| 2025.11.03 | ₩10,439 | ₩10,439 | ₩9,729 | ₩9,863 | -5.52% | 4.3만 |
|---|
| 2025.10.31 | ₩10,198 | ₩10,439 | ₩10,117 | ₩10,385 | +1.84% | 3.6만 |
|---|
| 2025.10.30 | ₩10,198 | ₩10,399 | ₩9,983 | ₩10,251 | +0.53% | 4.7만 |
|---|
| 2025.10.29 | ₩10,358 | ₩10,667 | ₩10,023 | ₩10,104 | -2.46% | 5.3만 |
|---|
| 2025.10.28 | ₩10,680 | ₩10,734 | ₩10,332 | ₩10,372 | -2.89% | 4.1만 |
|---|
| 2025.10.27 | ₩11,069 | ₩11,216 | ₩10,680 | ₩10,747 | -2.91% | 7만 |
|---|
| 2025.10.24 | ₩11,189 | ₩11,189 | ₩10,868 | ₩10,948 | -2.16% | 4.4만 |
|---|
| 2025.10.23 | ₩10,734 | ₩11,136 | ₩10,667 | ₩11,028 | +2.75% | 14.1만 |
|---|
| 2025.10.22 | ₩11,082 | ₩11,216 | ₩10,385 | ₩10,573 | -4.59% | 10.9만 |
|---|
| 2025.10.21 | ₩11,122 | ₩11,323 | ₩11,042 | ₩11,149 | +0.24% | 3.9만 |
|---|
| 2025.10.20 | ₩11,189 | ₩11,296 | ₩11,002 | ₩11,176 | -0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩11,484 | ₩11,899 | ₩10,935 | ₩11,122 | -3.15% | 7.1만 |
|---|
| 2025.10.16 | ₩12,060 | ₩12,623 | ₩11,658 | ₩11,712 | -2.89% | 12.9만 |
|---|
| 2025.10.15 | ₩11,122 | ₩12,047 | ₩11,122 | ₩11,886 | +6.87% | 17.7만 |
|---|
| 2025.10.14 | ₩11,109 | ₩11,243 | ₩10,693 | ₩10,734 | -3.38% | 6.8만 |
|---|
| 2025.10.13 | ₩10,841 | ₩11,283 | ₩10,841 | ₩11,243 | +3.71% | 9.1만 |
|---|
| 2025.10.10 | ₩10,385 | ₩11,390 | ₩10,385 | ₩10,667 | +2.71% | 33.1만 |
|---|