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 | ₩9,069 | ₩9,456 | ₩9,016 | ₩9,389 | +3.53% | 7.7만 |
| 2026.10.08 | ₩9,389 | ₩9,389 | ₩8,989 | ₩9,016 | -3.98% | 8.3만 |
| 2026.10.07 | ₩9,376 | ₩9,536 | ₩9,322 | ₩9,389 | +0.14% | 9.9만 |
| 2026.10.06 | ₩9,896 | ₩9,896 | ₩9,349 | ₩9,443 | -4.58% | 13.4만 |
| 2026.10.05 | ₩9,563 | ₩9,909 | ₩9,456 | ₩9,803 | +2.51% | 18.2만 |
| 2026.10.02 | ₩9,456 | ₩9,803 | ₩9,443 | ₩9,483 | +0.28% | 16.4만 |
| 2026.10.01 | ₩9,803 | ₩9,843 | ₩9,336 | ₩9,336 | -4.76% | 14만 |
| 2026.09.30 | ₩9,763 | ₩9,843 | ₩9,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,776 |
| +0.14% |
| 16만 |
| 2026.09.29 | ₩10,029 | ₩10,323 | ₩9,749 | ₩9,763 | -2.66% | 11.5만 |
|---|
| 2026.09.28 | ₩9,803 | ₩10,083 | ₩9,736 | ₩9,989 | +1.90% | 13.7만 |
|---|
| 2026.09.25 | ₩9,856 | ₩9,896 | ₩9,509 | ₩9,803 | -0.54% | 13.5만 |
|---|
| 2026.09.24 | ₩9,869 | ₩9,923 | ₩9,082 | ₩9,776 | -0.95% | 32.8만 |
|---|
| 2026.09.23 | ₩9,989 | ₩10,003 | ₩9,389 | ₩9,869 | -1.20% | 16.5만 |
|---|
| 2026.09.22 | ₩9,869 | ₩10,149 | ₩9,683 | ₩9,989 | +1.22% | 22.7만 |
|---|
| 2026.09.21 | ₩10,069 | ₩10,096 | ₩9,616 | ₩9,909 | -1.59% | 36.5만 |
|---|
| 2026.09.18 | ₩9,496 | ₩10,083 | ₩9,469 | ₩10,069 | +6.04% | 120.4만 |
|---|
| 2026.09.17 | ₩9,069 | ₩9,603 | ₩9,069 | ₩9,576 | +5.59% | 14.3만 |
|---|
| 2026.09.16 | ₩8,936 | ₩9,149 | ₩8,789 | ₩8,936 | 0.00% | 12.6만 |
|---|
| 2026.09.15 | ₩8,922 | ₩8,962 | ₩8,616 | ₩8,922 | 0.00% | 9.8만 |
|---|
| 2026.09.14 | ₩9,096 | ₩9,389 | ₩8,922 | ₩8,922 | -1.91% | 10.4만 |
|---|
| 2026.09.11 | ₩9,149 | ₩9,269 | ₩8,976 | ₩8,976 | -1.90% | 7만 |
|---|
| 2026.09.10 | ₩9,242 | ₩9,282 | ₩8,989 | ₩8,989 | -2.74% | 8.3만 |
|---|
| 2026.09.09 | ₩9,563 | ₩9,696 | ₩9,256 | ₩9,269 | -3.07% | 10.5만 |
|---|
| 2026.09.08 | ₩9,136 | ₩9,603 | ₩9,136 | ₩9,563 | +4.67% | 24만 |
|---|
| 2026.09.04 | ₩8,589 | ₩9,189 | ₩8,549 | ₩9,149 | +6.52% | 5.6만 |
|---|
| 2026.09.03 | ₩8,496 | ₩8,722 | ₩8,482 | ₩8,589 | +1.10% | 4.1만 |
|---|
| 2026.09.02 | ₩8,549 | ₩8,896 | ₩8,456 | ₩8,482 | -0.78% | 5.8만 |
|---|
| 2026.09.01 | ₩8,682 | ₩8,762 | ₩8,429 | ₩8,629 | -0.61% | 5.5만 |
|---|
| 2026.08.31 | ₩8,802 | ₩8,856 | ₩8,576 | ₩8,762 | -0.45% | 4.2만 |
|---|
| 2026.08.28 | ₩8,936 | ₩8,936 | ₩8,722 | ₩8,789 | -1.64% | 4.3만 |
|---|
| 2026.08.27 | ₩8,842 | ₩9,029 | ₩8,842 | ₩8,909 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩8,949 | ₩9,082 | ₩8,802 | ₩8,869 | -0.89% | 3.9만 |
|---|
| 2026.08.25 | ₩8,709 | ₩8,962 | ₩8,656 | ₩8,909 | +2.30% | 4.5만 |
|---|
| 2026.08.24 | ₩9,189 | ₩9,189 | ₩8,562 | ₩8,589 | -6.53% | 5.3만 |
|---|
| 2026.08.21 | ₩9,443 | ₩9,496 | ₩9,149 | ₩9,216 | -2.40% | 6.6만 |
|---|
| 2026.08.20 | ₩9,536 | ₩9,723 | ₩9,029 | ₩9,363 | -1.82% | 5.5만 |
|---|
| 2026.08.19 | ₩9,416 | ₩9,696 | ₩9,376 | ₩9,536 | +1.27% | 8.8만 |
|---|
| 2026.08.18 | ₩8,976 | ₩9,336 | ₩8,962 | ₩9,309 | +3.71% | 5만 |
|---|
| 2026.08.17 | ₩8,829 | ₩9,109 | ₩8,736 | ₩9,082 | +2.87% | 4.8만 |
|---|
| 2026.08.14 | ₩8,736 | ₩8,976 | ₩8,629 | ₩8,909 | +1.98% | 5.3만 |
|---|
| 2026.08.13 | ₩8,936 | ₩9,029 | ₩8,589 | ₩8,722 | -2.39% | 4.9만 |
|---|
| 2026.08.12 | ₩8,909 | ₩9,322 | ₩8,829 | ₩8,882 | -0.30% | 9.5만 |
|---|
| 2026.08.11 | ₩9,016 | ₩9,242 | ₩8,776 | ₩8,856 | -1.78% | 5만 |
|---|
| 2026.08.10 | ₩8,896 | ₩9,069 | ₩8,416 | ₩8,962 | +0.75% | 5.3만 |
|---|
| 2026.08.07 | ₩8,549 | ₩8,922 | ₩8,376 | ₩8,896 | +4.06% | 6.8만 |
|---|
| 2026.08.06 | ₩8,376 | ₩8,682 | ₩8,282 | ₩8,536 | +1.91% | 4.9만 |
|---|
| 2026.08.05 | ₩8,256 | ₩8,362 | ₩8,136 | ₩8,309 | +0.65% | 3.5만 |
|---|
| 2026.08.04 | ₩8,149 | ₩8,616 | ₩8,149 | ₩8,202 | +0.65% | 6.3만 |
|---|
| 2026.08.03 | ₩7,735 | ₩8,176 | ₩7,735 | ₩8,149 | +5.34% | 5.4만 |
|---|
| 2026.07.31 | ₩7,802 | ₩7,842 | ₩7,495 | ₩7,669 | -1.71% | 4.8만 |
|---|
| 2026.07.30 | ₩7,629 | ₩7,935 | ₩7,629 | ₩7,749 | +1.57% | 4.6만 |
|---|
| 2026.07.29 | ₩7,882 | ₩8,029 | ₩7,495 | ₩7,522 | -4.57% | 6.6만 |
|---|
| 2026.07.28 | ₩8,176 | ₩8,216 | ₩7,882 | ₩7,989 | -2.28% | 3.2만 |
|---|
| 2026.07.27 | ₩8,015 | ₩8,362 | ₩8,015 | ₩8,176 | +2.00% | 4.3만 |
|---|
| 2026.07.24 | ₩8,042 | ₩8,095 | ₩7,869 | ₩7,922 | -1.49% | 3.4만 |
|---|
| 2026.07.23 | ₩7,829 | ₩8,055 | ₩7,815 | ₩8,015 | +2.39% | 3.8만 |
|---|
| 2026.07.22 | ₩8,042 | ₩8,136 | ₩7,802 | ₩7,922 | -1.49% | 8.6만 |
|---|
| 2026.07.21 | ₩7,855 | ₩8,189 | ₩7,829 | ₩8,082 | +2.89% | 3.6만 |
|---|
| 2026.07.20 | ₩8,109 | ₩8,282 | ₩7,762 | ₩7,842 | -3.29% | 5.3만 |
|---|
| 2026.07.17 | ₩8,336 | ₩8,536 | ₩8,069 | ₩8,069 | -3.20% | 7.4만 |
|---|
| 2026.07.16 | ₩8,736 | ₩8,789 | ₩8,429 | ₩8,562 | -1.98% | 3.4만 |
|---|
| 2026.07.15 | ₩8,469 | ₩8,816 | ₩8,469 | ₩8,749 | +3.31% | 4.1만 |
|---|
| 2026.07.14 | ₩8,442 | ₩8,682 | ₩8,269 | ₩8,456 | +0.16% | 8만 |
|---|
| 2026.07.13 | ₩8,656 | ₩8,696 | ₩8,402 | ₩8,456 | -2.31% | 6.6만 |
|---|
| 2026.07.10 | ₩9,176 | ₩9,189 | ₩8,669 | ₩8,696 | -5.23% | 6.7만 |
|---|
| 2026.07.09 | ₩9,069 | ₩9,256 | ₩8,922 | ₩9,149 | +0.88% | 6.1만 |
|---|
| 2026.07.08 | ₩9,176 | ₩9,309 | ₩8,896 | ₩9,149 | -0.29% | 11.3만 |
|---|
| 2026.07.07 | ₩9,763 | ₩9,763 | ₩9,216 | ₩9,349 | -4.23% | 10.6만 |
|---|
| 2026.07.06 | ₩9,789 | ₩9,963 | ₩9,403 | ₩9,683 | -1.09% | 13.3만 |
|---|
| 2026.07.02 | ₩8,802 | ₩9,816 | ₩8,736 | ₩9,789 | +11.21% | 10.2만 |
|---|
| 2026.07.01 | ₩8,776 | ₩8,789 | ₩8,602 | ₩8,696 | -0.91% | 8.3만 |
|---|
| 2026.06.30 | ₩8,629 | ₩9,002 | ₩8,456 | ₩8,789 | +1.85% | 6.2만 |
|---|
| 2026.06.29 | ₩8,536 | ₩8,669 | ₩8,216 | ₩8,602 | +0.78% | 8만 |
|---|
| 2026.06.26 | ₩8,376 | ₩8,656 | ₩8,309 | ₩8,389 | +0.16% | 85.4만 |
|---|
| 2026.06.25 | ₩8,589 | ₩8,789 | ₩8,242 | ₩8,309 | -3.26% | 7.3만 |
|---|
| 2026.06.24 | ₩8,189 | ₩8,922 | ₩8,189 | ₩8,642 | +5.54% | 13.4만 |
|---|
| 2026.06.23 | ₩8,176 | ₩8,336 | ₩8,136 | ₩8,176 | 0.00% | 5.3만 |
|---|
| 2026.06.22 | ₩8,269 | ₩8,456 | ₩8,122 | ₩8,176 | -1.13% | 7.6만 |
|---|
| 2026.06.18 | ₩8,189 | ₩8,469 | ₩8,095 | ₩8,336 | +1.79% | 8.6만 |
|---|
| 2026.06.17 | ₩7,789 | ₩8,176 | ₩7,789 | ₩8,109 | +4.11% | 6.6만 |
|---|
| 2026.06.16 | ₩7,762 | ₩7,909 | ₩7,655 | ₩7,762 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩7,935 | ₩8,122 | ₩7,749 | ₩7,815 | -1.51% | 5.7만 |
|---|
| 2026.06.12 | ₩8,069 | ₩8,082 | ₩7,869 | ₩7,909 | -1.98% | 8.2만 |
|---|
| 2026.06.11 | ₩7,962 | ₩8,282 | ₩7,935 | ₩8,082 | +1.51% | 7.5만 |
|---|
| 2026.06.10 | ₩8,069 | ₩8,456 | ₩7,935 | ₩7,935 | -1.65% | 7.1만 |
|---|
| 2026.06.09 | ₩8,069 | ₩8,256 | ₩7,909 | ₩8,176 | +1.32% | 9.3만 |
|---|
| 2026.06.08 | ₩8,389 | ₩8,456 | ₩7,935 | ₩8,069 | -3.82% | 7.7만 |
|---|
| 2026.06.05 | ₩8,269 | ₩8,882 | ₩8,176 | ₩8,389 | +1.45% | 13.8만 |
|---|
| 2026.06.04 | ₩7,615 | ₩8,389 | ₩7,615 | ₩8,256 | +8.41% | 13.3만 |
|---|
| 2026.06.03 | ₩7,415 | ₩7,642 | ₩7,335 | ₩7,589 | +2.34% | 7.3만 |
|---|
| 2026.06.02 | ₩7,735 | ₩7,855 | ₩7,255 | ₩7,415 | -4.14% | 12.1만 |
|---|
| 2026.06.01 | ₩7,815 | ₩8,029 | ₩7,735 | ₩7,749 | -0.85% | 12.6만 |
|---|
| 2026.05.29 | ₩7,655 | ₩7,975 | ₩7,655 | ₩7,882 | +2.96% | 10.8만 |
|---|
| 2026.05.28 | ₩7,895 | ₩7,909 | ₩7,562 | ₩7,655 | -3.04% | 9.6만 |
|---|
| 2026.05.27 | ₩7,909 | ₩8,042 | ₩7,842 | ₩7,895 | -0.17% | 8만 |
|---|
| 2026.05.26 | ₩8,136 | ₩8,216 | ₩7,829 | ₩7,922 | -2.62% | 12.6만 |
|---|
| 2026.05.22 | ₩8,296 | ₩8,362 | ₩8,015 | ₩8,082 | -2.57% | 8.7만 |
|---|
| 2026.05.21 | ₩8,055 | ₩8,296 | ₩7,962 | ₩8,242 | +2.32% | 9.7만 |
|---|
| 2026.05.20 | ₩8,349 | ₩8,389 | ₩8,015 | ₩8,055 | -3.51% | 9.5만 |
|---|
| 2026.05.19 | ₩8,536 | ₩8,736 | ₩8,322 | ₩8,349 | -2.19% | 9.3만 |
|---|
| 2026.05.18 | ₩8,802 | ₩8,936 | ₩8,416 | ₩8,589 | -2.42% | 7.6만 |
|---|
| 2026.05.15 | ₩9,162 | ₩9,229 | ₩8,736 | ₩8,736 | -4.66% | 9.4만 |
|---|
| 2026.05.14 | ₩9,656 | ₩9,829 | ₩8,989 | ₩9,336 | -3.31% | 21.3만 |
|---|
| 2026.05.13 | ₩9,829 | ₩9,909 | ₩9,643 | ₩9,709 | -1.22% | 3.5만 |
|---|
| 2026.05.12 | ₩9,376 | ₩9,829 | ₩9,376 | ₩9,736 | +3.84% | 5만 |
|---|
| 2026.05.11 | ₩9,869 | ₩9,936 | ₩9,403 | ₩9,456 | -4.19% | 6만 |
|---|
| 2026.05.08 | ₩9,616 | ₩9,963 | ₩9,603 | ₩9,963 | +3.61% | 5.3만 |
|---|
| 2026.05.07 | ₩10,536 | ₩10,536 | ₩9,376 | ₩9,429 | -10.51% | 16.8만 |
|---|
| 2026.05.06 | ₩10,509 | ₩10,790 | ₩10,309 | ₩10,723 | +2.03% | 13.2만 |
|---|
| 2026.05.05 | ₩10,696 | ₩10,736 | ₩10,243 | ₩10,376 | -2.99% | 6.1만 |
|---|
| 2026.05.04 | ₩10,376 | ₩10,736 | ₩10,309 | ₩10,563 | +1.80% | 7.4만 |
|---|
| 2026.05.01 | ₩10,243 | ₩10,523 | ₩9,936 | ₩10,403 | +1.56% | 7.7만 |
|---|
| 2026.04.30 | ₩9,883 | ₩10,269 | ₩9,883 | ₩10,243 | +3.64% | 5.4만 |
|---|
| 2026.04.29 | ₩10,269 | ₩10,269 | ₩9,736 | ₩9,803 | -4.55% | 4.8만 |
|---|
| 2026.04.28 | ₩10,189 | ₩10,349 | ₩10,176 | ₩10,229 | +0.39% | 4.4만 |
|---|
| 2026.04.27 | ₩9,963 | ₩10,203 | ₩9,963 | ₩10,176 | +2.14% | 3.2만 |
|---|
| 2026.04.24 | ₩9,909 | ₩10,203 | ₩9,789 | ₩9,923 | +0.13% | 3.2만 |
|---|
| 2026.04.23 | ₩10,309 | ₩10,429 | ₩9,816 | ₩9,923 | -3.75% | 4.7만 |
|---|
| 2026.04.22 | ₩10,563 | ₩10,563 | ₩10,296 | ₩10,309 | -2.40% | 3.4만 |
|---|
| 2026.04.21 | ₩10,670 | ₩10,790 | ₩10,483 | ₩10,496 | -1.63% | 6.9만 |
|---|
| 2026.04.20 | ₩10,803 | ₩10,803 | ₩10,483 | ₩10,589 | -1.98% | 5.1만 |
|---|
| 2026.04.17 | ₩10,670 | ₩10,936 | ₩10,630 | ₩10,803 | +1.25% | 9만 |
|---|
| 2026.04.16 | ₩10,670 | ₩10,670 | ₩10,416 | ₩10,536 | -1.25% | 3.5만 |
|---|
| 2026.04.15 | ₩10,509 | ₩10,736 | ₩10,469 | ₩10,696 | +1.78% | 6.2만 |
|---|
| 2026.04.14 | ₩10,336 | ₩10,563 | ₩10,336 | ₩10,456 | +1.16% | 3.7만 |
|---|
| 2026.04.13 | ₩9,829 | ₩10,296 | ₩9,749 | ₩10,256 | +4.34% | 5만 |
|---|
| 2026.04.10 | ₩9,683 | ₩9,883 | ₩9,589 | ₩9,856 | +1.79% | 4.7만 |
|---|
| 2026.04.09 | ₩9,376 | ₩9,669 | ₩9,376 | ₩9,656 | +2.99% | 3.4만 |
|---|
| 2026.04.08 | ₩9,736 | ₩9,909 | ₩9,389 | ₩9,456 | -2.88% | 9.3만 |
|---|
| 2026.04.07 | ₩9,443 | ₩9,536 | ₩9,269 | ₩9,496 | +0.56% | 8만 |
|---|
| 2026.04.06 | ₩9,483 | ₩9,669 | ₩9,483 | ₩9,496 | +0.14% | 7.8만 |
|---|
| 2026.04.02 | ₩9,389 | ₩9,576 | ₩9,216 | ₩9,496 | +1.14% | 6.4만 |
|---|
| 2026.04.01 | ₩9,416 | ₩9,696 | ₩9,416 | ₩9,643 | +2.41% | 6.9만 |
|---|
| 2026.03.31 | ₩9,216 | ₩9,443 | ₩9,202 | ₩9,296 | +0.87% | 9.8만 |
|---|
| 2026.03.30 | ₩9,149 | ₩9,216 | ₩9,029 | ₩9,122 | -0.29% | 10.4만 |
|---|
| 2026.03.27 | ₩9,403 | ₩9,576 | ₩9,042 | ₩9,042 | -3.83% | 15.9만 |
|---|
| 2026.03.26 | ₩9,349 | ₩9,709 | ₩9,349 | ₩9,389 | +0.43% | 9.2만 |
|---|
| 2026.03.25 | ₩9,483 | ₩9,789 | ₩9,469 | ₩9,576 | +0.98% | 10.1만 |
|---|
| 2026.03.24 | ₩9,336 | ₩9,656 | ₩9,216 | ₩9,256 | -0.86% | 11.7만 |
|---|
| 2026.03.23 | ₩9,202 | ₩9,723 | ₩9,189 | ₩9,389 | +2.03% | 15.2만 |
|---|
| 2026.03.20 | ₩9,042 | ₩9,376 | ₩8,776 | ₩8,962 | -0.88% | 22.5만 |
|---|
| 2026.03.19 | ₩9,309 | ₩9,376 | ₩9,016 | ₩9,069 | -2.58% | 20.2만 |
|---|
| 2026.03.18 | ₩10,136 | ₩10,136 | ₩9,336 | ₩9,349 | -7.76% | 19만 |
|---|
| 2026.03.17 | ₩10,216 | ₩10,643 | ₩10,203 | ₩10,203 | -0.13% | 9.7만 |
|---|
| 2026.03.16 | ₩10,216 | ₩10,216 | ₩9,709 | ₩10,003 | -2.09% | 16.5만 |
|---|
| 2026.03.13 | ₩10,643 | ₩10,683 | ₩10,069 | ₩10,083 | -5.26% | 13.8만 |
|---|
| 2026.03.12 | ₩10,456 | ₩11,043 | ₩9,976 | ₩10,416 | -0.38% | 20.3만 |
|---|
| 2026.03.11 | ₩10,803 | ₩11,163 | ₩10,790 | ₩11,110 | +2.84% | 8.3만 |
|---|
| 2026.03.10 | ₩11,043 | ₩11,350 | ₩10,763 | ₩10,830 | -1.93% | 11.5만 |
|---|
| 2026.03.09 | ₩10,443 | ₩11,070 | ₩10,283 | ₩10,883 | +4.21% | 15.7만 |
|---|
| 2026.03.06 | ₩10,976 | ₩11,296 | ₩10,096 | ₩10,283 | -6.32% | 21.9만 |
|---|
| 2026.03.05 | ₩11,590 | ₩12,190 | ₩10,309 | ₩10,443 | -9.90% | 32.4만 |
|---|
| 2026.03.04 | ₩10,763 | ₩11,310 | ₩10,696 | ₩11,043 | +2.60% | 10.1만 |
|---|
| 2026.03.03 | ₩11,710 | ₩11,723 | ₩10,443 | ₩10,536 | -10.02% | 13.5만 |
|---|
| 2026.03.02 | ₩10,923 | ₩11,977 | ₩10,883 | ₩11,683 | +6.96% | 18.4만 |
|---|
| 2026.02.27 | ₩11,323 | ₩11,550 | ₩10,963 | ₩10,990 | -2.94% | 8.1만 |
|---|
| 2026.02.26 | ₩11,376 | ₩11,723 | ₩11,203 | ₩11,363 | -0.12% | 9.7만 |
|---|
| 2026.02.25 | ₩11,336 | ₩11,937 | ₩11,336 | ₩11,536 | +1.76% | 11.6만 |
|---|
| 2026.02.24 | ₩11,030 | ₩11,536 | ₩11,030 | ₩11,203 | +1.57% | 7.2만 |
|---|
| 2026.02.23 | ₩11,136 | ₩11,470 | ₩10,763 | ₩10,870 | -2.40% | 6.2만 |
|---|
| 2026.02.20 | ₩11,190 | ₩11,496 | ₩10,936 | ₩11,043 | -1.31% | 7.6만 |
|---|
| 2026.02.19 | ₩10,950 | ₩11,323 | ₩10,936 | ₩11,230 | +2.56% | 6.1만 |
|---|
| 2026.02.18 | ₩10,976 | ₩11,136 | ₩10,803 | ₩10,950 | -0.24% | 6.8만 |
|---|
| 2026.02.17 | ₩10,710 | ₩11,176 | ₩10,603 | ₩10,950 | +2.24% | 7.6만 |
|---|
| 2026.02.13 | ₩10,483 | ₩10,923 | ₩10,483 | ₩10,696 | +2.04% | 6.3만 |
|---|
| 2026.02.12 | ₩10,443 | ₩10,549 | ₩10,136 | ₩10,429 | -0.13% | 3.8만 |
|---|
| 2026.02.11 | ₩10,670 | ₩10,870 | ₩10,336 | ₩10,469 | -1.88% | 3.8만 |
|---|
| 2026.02.10 | ₩10,336 | ₩10,763 | ₩10,309 | ₩10,630 | +2.84% | 5.8만 |
|---|
| 2026.02.09 | ₩10,549 | ₩10,549 | ₩10,256 | ₩10,429 | -1.14% | 2.3만 |
|---|
| 2026.02.06 | ₩10,189 | ₩10,536 | ₩10,109 | ₩10,509 | +3.14% | 4.8만 |
|---|
| 2026.02.05 | ₩10,269 | ₩10,469 | ₩9,936 | ₩10,016 | -2.47% | 4.7만 |
|---|
| 2026.02.04 | ₩10,456 | ₩10,563 | ₩10,136 | ₩10,363 | -0.89% | 4.6만 |
|---|
| 2026.02.03 | ₩10,950 | ₩10,950 | ₩10,323 | ₩10,563 | -3.53% | 4.3만 |
|---|
| 2026.02.02 | ₩10,670 | ₩11,043 | ₩10,643 | ₩10,950 | +2.63% | 13.3만 |
|---|
| 2026.01.30 | ₩10,776 | ₩11,003 | ₩10,630 | ₩10,790 | +0.12% | 9.2만 |
|---|
| 2026.01.29 | ₩10,763 | ₩11,003 | ₩10,456 | ₩10,950 | +1.73% | 10만 |
|---|
| 2026.01.28 | ₩10,723 | ₩10,896 | ₩10,656 | ₩10,710 | -0.12% | 7.9만 |
|---|
| 2026.01.27 | ₩10,523 | ₩10,790 | ₩10,376 | ₩10,790 | +2.53% | 5.4만 |
|---|
| 2026.01.26 | ₩10,429 | ₩10,683 | ₩10,429 | ₩10,536 | +1.02% | 3.1만 |
|---|
| 2026.01.23 | ₩10,723 | ₩10,723 | ₩10,296 | ₩10,469 | -2.36% | 6.6만 |
|---|
| 2026.01.22 | ₩10,976 | ₩11,176 | ₩10,670 | ₩10,736 | -2.19% | 6.7만 |
|---|
| 2026.01.21 | ₩10,670 | ₩11,070 | ₩10,523 | ₩11,070 | +3.75% | 18만 |
|---|
| 2026.01.20 | ₩10,163 | ₩10,670 | ₩10,043 | ₩10,576 | +4.07% | 7.5만 |
|---|
| 2026.01.16 | ₩10,269 | ₩10,323 | ₩10,069 | ₩10,243 | -0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩10,203 | ₩10,416 | ₩10,069 | ₩10,269 | +0.65% | 2.4만 |
|---|
| 2026.01.14 | ₩10,389 | ₩10,536 | ₩10,189 | ₩10,256 | -1.28% | 3.8만 |
|---|
| 2026.01.13 | ₩10,269 | ₩10,536 | ₩10,123 | ₩10,389 | +1.17% | 6만 |
|---|
| 2026.01.12 | ₩9,869 | ₩10,403 | ₩9,843 | ₩10,269 | +4.05% | 4.6만 |
|---|
| 2026.01.09 | ₩10,123 | ₩10,189 | ₩9,843 | ₩9,869 | -2.50% | 4.8만 |
|---|
| 2026.01.08 | ₩9,803 | ₩10,283 | ₩9,736 | ₩10,096 | +2.99% | 10.2만 |
|---|
| 2026.01.07 | ₩9,509 | ₩10,029 | ₩9,509 | ₩9,749 | +2.52% | 9.3만 |
|---|
| 2026.01.06 | ₩10,670 | ₩10,763 | ₩9,109 | ₩9,296 | -12.88% | 19.8만 |
|---|
| 2026.01.05 | ₩9,883 | ₩10,603 | ₩9,803 | ₩10,563 | +6.88% | 18.6만 |
|---|
| 2026.01.02 | ₩9,403 | ₩9,416 | ₩9,016 | ₩9,082 | -3.40% | 6.1만 |
|---|
| 2025.12.31 | ₩9,363 | ₩9,416 | ₩9,202 | ₩9,416 | +0.57% | 6.2만 |
|---|
| 2025.12.30 | ₩9,563 | ₩9,563 | ₩9,309 | ₩9,363 | -2.09% | 5만 |
|---|
| 2025.12.29 | ₩9,576 | ₩9,696 | ₩9,496 | ₩9,549 | -0.28% | 4.1만 |
|---|
| 2025.12.26 | ₩9,656 | ₩9,803 | ₩9,576 | ₩9,683 | +0.28% | 8.6만 |
|---|
| 2025.12.24 | ₩9,643 | ₩9,643 | ₩9,403 | ₩9,589 | -0.55% | 6.5만 |
|---|
| 2025.12.23 | ₩9,669 | ₩9,843 | ₩9,549 | ₩9,576 | -0.97% | 6.2만 |
|---|
| 2025.12.22 | ₩9,589 | ₩9,856 | ₩9,483 | ₩9,589 | 0.00% | 9.2만 |
|---|
| 2025.12.19 | ₩9,736 | ₩9,803 | ₩9,229 | ₩9,509 | -2.33% | 46.2만 |
|---|
| 2025.12.18 | ₩10,069 | ₩10,083 | ₩9,576 | ₩9,803 | -2.65% | 9.4만 |
|---|
| 2025.12.17 | ₩10,069 | ₩10,269 | ₩9,789 | ₩9,883 | -1.85% | 7.5만 |
|---|
| 2025.12.16 | ₩10,123 | ₩10,149 | ₩9,816 | ₩10,109 | -0.13% | 7.8만 |
|---|
| 2025.12.15 | ₩10,363 | ₩10,509 | ₩9,976 | ₩10,056 | -2.96% | 6만 |
|---|
| 2025.12.12 | ₩10,536 | ₩10,790 | ₩10,229 | ₩10,256 | -2.66% | 7.4만 |
|---|
| 2025.12.11 | ₩11,176 | ₩11,176 | ₩10,403 | ₩10,496 | -6.09% | 5.4만 |
|---|
| 2025.12.10 | ₩10,563 | ₩11,336 | ₩10,563 | ₩11,283 | +6.82% | 13.4만 |
|---|
| 2025.12.09 | ₩10,830 | ₩10,883 | ₩10,616 | ₩10,723 | -0.99% | 5.7만 |
|---|
| 2025.12.08 | ₩10,630 | ₩10,936 | ₩10,376 | ₩10,883 | +2.38% | 12.6만 |
|---|
| 2025.12.05 | ₩10,536 | ₩10,710 | ₩10,349 | ₩10,643 | +1.01% | 7.7만 |
|---|
| 2025.12.04 | ₩10,189 | ₩10,536 | ₩10,003 | ₩10,536 | +3.40% | 4.6만 |
|---|
| 2025.12.03 | ₩10,003 | ₩10,229 | ₩9,816 | ₩10,189 | +1.87% | 6.8만 |
|---|
| 2025.12.02 | ₩10,123 | ₩10,349 | ₩10,083 | ₩10,109 | -0.13% | 3.8만 |
|---|
| 2025.12.01 | ₩10,403 | ₩10,443 | ₩10,123 | ₩10,229 | -1.67% | 5.3만 |
|---|
| 2025.11.28 | ₩10,523 | ₩10,523 | ₩10,216 | ₩10,336 | -1.77% | 2.7만 |
|---|
| 2025.11.26 | ₩10,229 | ₩10,603 | ₩10,229 | ₩10,469 | +2.35% | 6만 |
|---|
| 2025.11.25 | ₩10,336 | ₩10,589 | ₩10,176 | ₩10,296 | -0.39% | 4.2만 |
|---|
| 2025.11.24 | ₩10,043 | ₩10,616 | ₩9,949 | ₩10,496 | +4.52% | 6.2만 |
|---|
| 2025.11.21 | ₩9,896 | ₩10,216 | ₩9,856 | ₩10,069 | +1.75% | 4.8만 |
|---|
| 2025.11.20 | ₩10,043 | ₩10,416 | ₩9,923 | ₩9,989 | -0.53% | 4만 |
|---|
| 2025.11.19 | ₩10,149 | ₩10,229 | ₩9,909 | ₩10,096 | -0.53% | 4.2만 |
|---|
| 2025.11.18 | ₩10,603 | ₩10,603 | ₩10,096 | ₩10,229 | -3.52% | 5.8만 |
|---|
| 2025.11.17 | ₩10,603 | ₩11,296 | ₩10,536 | ₩10,696 | +0.88% | 10.3만 |
|---|
| 2025.11.14 | ₩10,589 | ₩10,976 | ₩10,429 | ₩10,656 | +0.63% | 6.4만 |
|---|
| 2025.11.13 | ₩10,856 | ₩11,096 | ₩10,630 | ₩10,776 | -0.74% | 5.3만 |
|---|
| 2025.11.12 | ₩10,670 | ₩11,176 | ₩10,336 | ₩11,123 | +4.25% | 7만 |
|---|
| 2025.11.11 | ₩10,376 | ₩10,790 | ₩10,336 | ₩10,683 | +2.96% | 4.9만 |
|---|
| 2025.11.10 | ₩10,176 | ₩10,736 | ₩9,936 | ₩10,563 | +3.80% | 8.1만 |
|---|
| 2025.11.07 | ₩9,696 | ₩9,736 | ₩9,496 | ₩9,616 | -0.83% | 4.8만 |
|---|
| 2025.11.06 | ₩9,856 | ₩9,909 | ₩9,669 | ₩9,789 | -0.68% | 4.2만 |
|---|
| 2025.11.05 | ₩9,736 | ₩9,883 | ₩9,616 | ₩9,856 | +1.23% | 4.9만 |
|---|
| 2025.11.04 | ₩9,963 | ₩9,963 | ₩9,669 | ₩9,669 | -2.95% | 6.4만 |
|---|
| 2025.11.03 | ₩10,389 | ₩10,389 | ₩9,683 | ₩9,816 | -5.52% | 4.3만 |
|---|
| 2025.10.31 | ₩10,149 | ₩10,389 | ₩10,069 | ₩10,336 | +1.84% | 3.6만 |
|---|
| 2025.10.30 | ₩10,149 | ₩10,349 | ₩9,936 | ₩10,203 | +0.53% | 4.7만 |
|---|
| 2025.10.29 | ₩10,309 | ₩10,616 | ₩9,976 | ₩10,056 | -2.46% | 5.3만 |
|---|
| 2025.10.28 | ₩10,630 | ₩10,683 | ₩10,283 | ₩10,323 | -2.89% | 4.1만 |
|---|
| 2025.10.27 | ₩11,016 | ₩11,163 | ₩10,630 | ₩10,696 | -2.91% | 7만 |
|---|
| 2025.10.24 | ₩11,136 | ₩11,136 | ₩10,816 | ₩10,896 | -2.16% | 4.4만 |
|---|
| 2025.10.23 | ₩10,683 | ₩11,083 | ₩10,616 | ₩10,976 | +2.75% | 14.1만 |
|---|
| 2025.10.22 | ₩11,030 | ₩11,163 | ₩10,336 | ₩10,523 | -4.59% | 10.9만 |
|---|
| 2025.10.21 | ₩11,070 | ₩11,270 | ₩10,990 | ₩11,096 | +0.24% | 3.9만 |
|---|
| 2025.10.20 | ₩11,136 | ₩11,243 | ₩10,950 | ₩11,123 | -0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩11,430 | ₩11,843 | ₩10,883 | ₩11,070 | -3.15% | 7.1만 |
|---|
| 2025.10.16 | ₩12,003 | ₩12,563 | ₩11,603 | ₩11,656 | -2.89% | 12.9만 |
|---|
| 2025.10.15 | ₩11,070 | ₩11,990 | ₩11,070 | ₩11,830 | +6.87% | 17.7만 |
|---|
| 2025.10.14 | ₩11,056 | ₩11,190 | ₩10,643 | ₩10,683 | -3.38% | 6.8만 |
|---|
| 2025.10.13 | ₩10,790 | ₩11,230 | ₩10,790 | ₩11,190 | +3.71% | 9.1만 |
|---|
| 2025.10.10 | ₩10,336 | ₩11,336 | ₩10,336 | ₩10,616 | +2.71% | 33.1만 |
|---|