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 | ₩9,068 | ₩9,454 | ₩9,014 | ₩9,388 | +3.53% | 7.7만 |
| 2026.10.08 | ₩9,388 | ₩9,388 | ₩8,988 | ₩9,014 | -3.98% | 8.3만 |
| 2026.10.07 | ₩9,374 | ₩9,534 | ₩9,321 | ₩9,388 | +0.14% | 9.9만 |
| 2026.10.06 | ₩9,894 | ₩9,894 | ₩9,348 | ₩9,441 | -4.58% | 13.4만 |
| 2026.10.05 | ₩9,561 | ₩9,908 | ₩9,454 | ₩9,801 | +2.51% | 18.2만 |
| 2026.10.02 | ₩9,454 | ₩9,801 | ₩9,441 | ₩9,481 | +0.28% | 16.4만 |
| 2026.10.01 | ₩9,801 | ₩9,841 | ₩9,334 | ₩9,334 | -4.76% | 14만 |
| 2026.09.30 | ₩9,761 | ₩9,841 | ₩9,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,774 |
| +0.14% |
| 16만 |
| 2026.09.29 | ₩10,028 | ₩10,321 | ₩9,748 | ₩9,761 | -2.66% | 11.5만 |
|---|
| 2026.09.28 | ₩9,801 | ₩10,081 | ₩9,734 | ₩9,988 | +1.90% | 13.7만 |
|---|
| 2026.09.25 | ₩9,854 | ₩9,894 | ₩9,508 | ₩9,801 | -0.54% | 13.5만 |
|---|
| 2026.09.24 | ₩9,868 | ₩9,921 | ₩9,081 | ₩9,774 | -0.95% | 32.8만 |
|---|
| 2026.09.23 | ₩9,988 | ₩10,001 | ₩9,388 | ₩9,868 | -1.20% | 16.5만 |
|---|
| 2026.09.22 | ₩9,868 | ₩10,148 | ₩9,681 | ₩9,988 | +1.22% | 22.7만 |
|---|
| 2026.09.21 | ₩10,068 | ₩10,094 | ₩9,614 | ₩9,908 | -1.59% | 36.5만 |
|---|
| 2026.09.18 | ₩9,494 | ₩10,081 | ₩9,468 | ₩10,068 | +6.04% | 120.4만 |
|---|
| 2026.09.17 | ₩9,068 | ₩9,601 | ₩9,068 | ₩9,574 | +5.59% | 14.3만 |
|---|
| 2026.09.16 | ₩8,934 | ₩9,148 | ₩8,788 | ₩8,934 | 0.00% | 12.6만 |
|---|
| 2026.09.15 | ₩8,921 | ₩8,961 | ₩8,614 | ₩8,921 | 0.00% | 9.8만 |
|---|
| 2026.09.14 | ₩9,094 | ₩9,388 | ₩8,921 | ₩8,921 | -1.91% | 10.4만 |
|---|
| 2026.09.11 | ₩9,148 | ₩9,268 | ₩8,974 | ₩8,974 | -1.90% | 7만 |
|---|
| 2026.09.10 | ₩9,241 | ₩9,281 | ₩8,988 | ₩8,988 | -2.74% | 8.3만 |
|---|
| 2026.09.09 | ₩9,561 | ₩9,694 | ₩9,254 | ₩9,268 | -3.07% | 10.5만 |
|---|
| 2026.09.08 | ₩9,134 | ₩9,601 | ₩9,134 | ₩9,561 | +4.67% | 24만 |
|---|
| 2026.09.04 | ₩8,588 | ₩9,188 | ₩8,548 | ₩9,148 | +6.52% | 5.6만 |
|---|
| 2026.09.03 | ₩8,494 | ₩8,721 | ₩8,481 | ₩8,588 | +1.10% | 4.1만 |
|---|
| 2026.09.02 | ₩8,548 | ₩8,894 | ₩8,454 | ₩8,481 | -0.78% | 5.8만 |
|---|
| 2026.09.01 | ₩8,681 | ₩8,761 | ₩8,428 | ₩8,628 | -0.61% | 5.5만 |
|---|
| 2026.08.31 | ₩8,801 | ₩8,854 | ₩8,574 | ₩8,761 | -0.45% | 4.2만 |
|---|
| 2026.08.28 | ₩8,934 | ₩8,934 | ₩8,721 | ₩8,788 | -1.64% | 4.3만 |
|---|
| 2026.08.27 | ₩8,841 | ₩9,028 | ₩8,841 | ₩8,908 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩8,948 | ₩9,081 | ₩8,801 | ₩8,868 | -0.89% | 3.9만 |
|---|
| 2026.08.25 | ₩8,708 | ₩8,961 | ₩8,654 | ₩8,908 | +2.30% | 4.5만 |
|---|
| 2026.08.24 | ₩9,188 | ₩9,188 | ₩8,561 | ₩8,588 | -6.53% | 5.3만 |
|---|
| 2026.08.21 | ₩9,441 | ₩9,494 | ₩9,148 | ₩9,214 | -2.40% | 6.6만 |
|---|
| 2026.08.20 | ₩9,534 | ₩9,721 | ₩9,028 | ₩9,361 | -1.82% | 5.5만 |
|---|
| 2026.08.19 | ₩9,414 | ₩9,694 | ₩9,374 | ₩9,534 | +1.27% | 8.8만 |
|---|
| 2026.08.18 | ₩8,974 | ₩9,334 | ₩8,961 | ₩9,308 | +3.71% | 5만 |
|---|
| 2026.08.17 | ₩8,828 | ₩9,108 | ₩8,734 | ₩9,081 | +2.87% | 4.8만 |
|---|
| 2026.08.14 | ₩8,734 | ₩8,974 | ₩8,628 | ₩8,908 | +1.98% | 5.3만 |
|---|
| 2026.08.13 | ₩8,934 | ₩9,028 | ₩8,588 | ₩8,721 | -2.39% | 4.9만 |
|---|
| 2026.08.12 | ₩8,908 | ₩9,321 | ₩8,828 | ₩8,881 | -0.30% | 9.5만 |
|---|
| 2026.08.11 | ₩9,014 | ₩9,241 | ₩8,774 | ₩8,854 | -1.78% | 5만 |
|---|
| 2026.08.10 | ₩8,894 | ₩9,068 | ₩8,414 | ₩8,961 | +0.75% | 5.3만 |
|---|
| 2026.08.07 | ₩8,548 | ₩8,921 | ₩8,374 | ₩8,894 | +4.06% | 6.8만 |
|---|
| 2026.08.06 | ₩8,374 | ₩8,681 | ₩8,281 | ₩8,534 | +1.91% | 4.9만 |
|---|
| 2026.08.05 | ₩8,254 | ₩8,361 | ₩8,134 | ₩8,308 | +0.65% | 3.5만 |
|---|
| 2026.08.04 | ₩8,148 | ₩8,614 | ₩8,148 | ₩8,201 | +0.65% | 6.3만 |
|---|
| 2026.08.03 | ₩7,734 | ₩8,174 | ₩7,734 | ₩8,148 | +5.34% | 5.4만 |
|---|
| 2026.07.31 | ₩7,801 | ₩7,841 | ₩7,494 | ₩7,667 | -1.71% | 4.8만 |
|---|
| 2026.07.30 | ₩7,627 | ₩7,934 | ₩7,627 | ₩7,747 | +1.57% | 4.6만 |
|---|
| 2026.07.29 | ₩7,881 | ₩8,027 | ₩7,494 | ₩7,521 | -4.57% | 6.6만 |
|---|
| 2026.07.28 | ₩8,174 | ₩8,214 | ₩7,881 | ₩7,987 | -2.28% | 3.2만 |
|---|
| 2026.07.27 | ₩8,014 | ₩8,361 | ₩8,014 | ₩8,174 | +2.00% | 4.3만 |
|---|
| 2026.07.24 | ₩8,041 | ₩8,094 | ₩7,867 | ₩7,921 | -1.49% | 3.4만 |
|---|
| 2026.07.23 | ₩7,827 | ₩8,054 | ₩7,814 | ₩8,014 | +2.39% | 3.8만 |
|---|
| 2026.07.22 | ₩8,041 | ₩8,134 | ₩7,801 | ₩7,921 | -1.49% | 8.6만 |
|---|
| 2026.07.21 | ₩7,854 | ₩8,188 | ₩7,827 | ₩8,081 | +2.89% | 3.6만 |
|---|
| 2026.07.20 | ₩8,107 | ₩8,281 | ₩7,761 | ₩7,841 | -3.29% | 5.3만 |
|---|
| 2026.07.17 | ₩8,334 | ₩8,534 | ₩8,067 | ₩8,067 | -3.20% | 7.4만 |
|---|
| 2026.07.16 | ₩8,734 | ₩8,788 | ₩8,428 | ₩8,561 | -1.98% | 3.4만 |
|---|
| 2026.07.15 | ₩8,468 | ₩8,814 | ₩8,468 | ₩8,748 | +3.31% | 4.1만 |
|---|
| 2026.07.14 | ₩8,441 | ₩8,681 | ₩8,268 | ₩8,454 | +0.16% | 8만 |
|---|
| 2026.07.13 | ₩8,654 | ₩8,694 | ₩8,401 | ₩8,454 | -2.31% | 6.6만 |
|---|
| 2026.07.10 | ₩9,174 | ₩9,188 | ₩8,668 | ₩8,694 | -5.23% | 6.7만 |
|---|
| 2026.07.09 | ₩9,068 | ₩9,254 | ₩8,921 | ₩9,148 | +0.88% | 6.1만 |
|---|
| 2026.07.08 | ₩9,174 | ₩9,308 | ₩8,894 | ₩9,148 | -0.29% | 11.3만 |
|---|
| 2026.07.07 | ₩9,761 | ₩9,761 | ₩9,214 | ₩9,348 | -4.23% | 10.6만 |
|---|
| 2026.07.06 | ₩9,788 | ₩9,961 | ₩9,401 | ₩9,681 | -1.09% | 13.3만 |
|---|
| 2026.07.02 | ₩8,801 | ₩9,814 | ₩8,734 | ₩9,788 | +11.21% | 10.2만 |
|---|
| 2026.07.01 | ₩8,774 | ₩8,788 | ₩8,601 | ₩8,694 | -0.91% | 8.3만 |
|---|
| 2026.06.30 | ₩8,628 | ₩9,001 | ₩8,454 | ₩8,788 | +1.85% | 6.2만 |
|---|
| 2026.06.29 | ₩8,534 | ₩8,668 | ₩8,214 | ₩8,601 | +0.78% | 8만 |
|---|
| 2026.06.26 | ₩8,374 | ₩8,654 | ₩8,308 | ₩8,388 | +0.16% | 85.4만 |
|---|
| 2026.06.25 | ₩8,588 | ₩8,788 | ₩8,241 | ₩8,308 | -3.26% | 7.3만 |
|---|
| 2026.06.24 | ₩8,188 | ₩8,921 | ₩8,188 | ₩8,641 | +5.54% | 13.4만 |
|---|
| 2026.06.23 | ₩8,174 | ₩8,334 | ₩8,134 | ₩8,174 | 0.00% | 5.3만 |
|---|
| 2026.06.22 | ₩8,268 | ₩8,454 | ₩8,121 | ₩8,174 | -1.13% | 7.6만 |
|---|
| 2026.06.18 | ₩8,188 | ₩8,468 | ₩8,094 | ₩8,334 | +1.79% | 8.6만 |
|---|
| 2026.06.17 | ₩7,787 | ₩8,174 | ₩7,787 | ₩8,107 | +4.11% | 6.6만 |
|---|
| 2026.06.16 | ₩7,761 | ₩7,907 | ₩7,654 | ₩7,761 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩7,934 | ₩8,121 | ₩7,747 | ₩7,814 | -1.51% | 5.7만 |
|---|
| 2026.06.12 | ₩8,067 | ₩8,081 | ₩7,867 | ₩7,907 | -1.98% | 8.2만 |
|---|
| 2026.06.11 | ₩7,961 | ₩8,281 | ₩7,934 | ₩8,081 | +1.51% | 7.5만 |
|---|
| 2026.06.10 | ₩8,067 | ₩8,454 | ₩7,934 | ₩7,934 | -1.65% | 7.1만 |
|---|
| 2026.06.09 | ₩8,067 | ₩8,254 | ₩7,907 | ₩8,174 | +1.32% | 9.3만 |
|---|
| 2026.06.08 | ₩8,388 | ₩8,454 | ₩7,934 | ₩8,067 | -3.82% | 7.7만 |
|---|
| 2026.06.05 | ₩8,268 | ₩8,881 | ₩8,174 | ₩8,388 | +1.45% | 13.8만 |
|---|
| 2026.06.04 | ₩7,614 | ₩8,388 | ₩7,614 | ₩8,254 | +8.41% | 13.3만 |
|---|
| 2026.06.03 | ₩7,414 | ₩7,641 | ₩7,334 | ₩7,587 | +2.34% | 7.3만 |
|---|
| 2026.06.02 | ₩7,734 | ₩7,854 | ₩7,254 | ₩7,414 | -4.14% | 12.1만 |
|---|
| 2026.06.01 | ₩7,814 | ₩8,027 | ₩7,734 | ₩7,747 | -0.85% | 12.6만 |
|---|
| 2026.05.29 | ₩7,654 | ₩7,974 | ₩7,654 | ₩7,881 | +2.96% | 10.8만 |
|---|
| 2026.05.28 | ₩7,894 | ₩7,907 | ₩7,561 | ₩7,654 | -3.04% | 9.6만 |
|---|
| 2026.05.27 | ₩7,907 | ₩8,041 | ₩7,841 | ₩7,894 | -0.17% | 8만 |
|---|
| 2026.05.26 | ₩8,134 | ₩8,214 | ₩7,827 | ₩7,921 | -2.62% | 12.6만 |
|---|
| 2026.05.22 | ₩8,294 | ₩8,361 | ₩8,014 | ₩8,081 | -2.57% | 8.7만 |
|---|
| 2026.05.21 | ₩8,054 | ₩8,294 | ₩7,961 | ₩8,241 | +2.32% | 9.7만 |
|---|
| 2026.05.20 | ₩8,348 | ₩8,388 | ₩8,014 | ₩8,054 | -3.51% | 9.5만 |
|---|
| 2026.05.19 | ₩8,534 | ₩8,734 | ₩8,321 | ₩8,348 | -2.19% | 9.3만 |
|---|
| 2026.05.18 | ₩8,801 | ₩8,934 | ₩8,414 | ₩8,588 | -2.42% | 7.6만 |
|---|
| 2026.05.15 | ₩9,161 | ₩9,228 | ₩8,734 | ₩8,734 | -4.66% | 9.4만 |
|---|
| 2026.05.14 | ₩9,654 | ₩9,828 | ₩8,988 | ₩9,334 | -3.31% | 21.3만 |
|---|
| 2026.05.13 | ₩9,828 | ₩9,908 | ₩9,641 | ₩9,708 | -1.22% | 3.5만 |
|---|
| 2026.05.12 | ₩9,374 | ₩9,828 | ₩9,374 | ₩9,734 | +3.84% | 5만 |
|---|
| 2026.05.11 | ₩9,868 | ₩9,934 | ₩9,401 | ₩9,454 | -4.19% | 6만 |
|---|
| 2026.05.08 | ₩9,614 | ₩9,961 | ₩9,601 | ₩9,961 | +3.61% | 5.3만 |
|---|
| 2026.05.07 | ₩10,534 | ₩10,534 | ₩9,374 | ₩9,428 | -10.51% | 16.8만 |
|---|
| 2026.05.06 | ₩10,508 | ₩10,788 | ₩10,308 | ₩10,721 | +2.03% | 13.2만 |
|---|
| 2026.05.05 | ₩10,694 | ₩10,734 | ₩10,241 | ₩10,374 | -2.99% | 6.1만 |
|---|
| 2026.05.04 | ₩10,374 | ₩10,734 | ₩10,308 | ₩10,561 | +1.80% | 7.4만 |
|---|
| 2026.05.01 | ₩10,241 | ₩10,521 | ₩9,934 | ₩10,401 | +1.56% | 7.7만 |
|---|
| 2026.04.30 | ₩9,881 | ₩10,268 | ₩9,881 | ₩10,241 | +3.64% | 5.4만 |
|---|
| 2026.04.29 | ₩10,268 | ₩10,268 | ₩9,734 | ₩9,801 | -4.55% | 4.8만 |
|---|
| 2026.04.28 | ₩10,188 | ₩10,348 | ₩10,174 | ₩10,228 | +0.39% | 4.4만 |
|---|
| 2026.04.27 | ₩9,961 | ₩10,201 | ₩9,961 | ₩10,174 | +2.14% | 3.2만 |
|---|
| 2026.04.24 | ₩9,908 | ₩10,201 | ₩9,788 | ₩9,921 | +0.13% | 3.2만 |
|---|
| 2026.04.23 | ₩10,308 | ₩10,428 | ₩9,814 | ₩9,921 | -3.75% | 4.7만 |
|---|
| 2026.04.22 | ₩10,561 | ₩10,561 | ₩10,294 | ₩10,308 | -2.40% | 3.4만 |
|---|
| 2026.04.21 | ₩10,668 | ₩10,788 | ₩10,481 | ₩10,494 | -1.63% | 6.9만 |
|---|
| 2026.04.20 | ₩10,801 | ₩10,801 | ₩10,481 | ₩10,588 | -1.98% | 5.1만 |
|---|
| 2026.04.17 | ₩10,668 | ₩10,934 | ₩10,628 | ₩10,801 | +1.25% | 9만 |
|---|
| 2026.04.16 | ₩10,668 | ₩10,668 | ₩10,414 | ₩10,534 | -1.25% | 3.5만 |
|---|
| 2026.04.15 | ₩10,508 | ₩10,734 | ₩10,468 | ₩10,694 | +1.78% | 6.2만 |
|---|
| 2026.04.14 | ₩10,334 | ₩10,561 | ₩10,334 | ₩10,454 | +1.16% | 3.7만 |
|---|
| 2026.04.13 | ₩9,828 | ₩10,294 | ₩9,748 | ₩10,254 | +4.34% | 5만 |
|---|
| 2026.04.10 | ₩9,681 | ₩9,881 | ₩9,588 | ₩9,854 | +1.79% | 4.7만 |
|---|
| 2026.04.09 | ₩9,374 | ₩9,668 | ₩9,374 | ₩9,654 | +2.99% | 3.4만 |
|---|
| 2026.04.08 | ₩9,734 | ₩9,908 | ₩9,388 | ₩9,454 | -2.88% | 9.3만 |
|---|
| 2026.04.07 | ₩9,441 | ₩9,534 | ₩9,268 | ₩9,494 | +0.56% | 8만 |
|---|
| 2026.04.06 | ₩9,481 | ₩9,668 | ₩9,481 | ₩9,494 | +0.14% | 7.8만 |
|---|
| 2026.04.02 | ₩9,388 | ₩9,574 | ₩9,214 | ₩9,494 | +1.14% | 6.4만 |
|---|
| 2026.04.01 | ₩9,414 | ₩9,694 | ₩9,414 | ₩9,641 | +2.41% | 6.9만 |
|---|
| 2026.03.31 | ₩9,214 | ₩9,441 | ₩9,201 | ₩9,294 | +0.87% | 9.8만 |
|---|
| 2026.03.30 | ₩9,148 | ₩9,214 | ₩9,028 | ₩9,121 | -0.29% | 10.4만 |
|---|
| 2026.03.27 | ₩9,401 | ₩9,574 | ₩9,041 | ₩9,041 | -3.83% | 15.9만 |
|---|
| 2026.03.26 | ₩9,348 | ₩9,708 | ₩9,348 | ₩9,388 | +0.43% | 9.2만 |
|---|
| 2026.03.25 | ₩9,481 | ₩9,788 | ₩9,468 | ₩9,574 | +0.98% | 10.1만 |
|---|
| 2026.03.24 | ₩9,334 | ₩9,654 | ₩9,214 | ₩9,254 | -0.86% | 11.7만 |
|---|
| 2026.03.23 | ₩9,201 | ₩9,721 | ₩9,188 | ₩9,388 | +2.03% | 15.2만 |
|---|
| 2026.03.20 | ₩9,041 | ₩9,374 | ₩8,774 | ₩8,961 | -0.88% | 22.5만 |
|---|
| 2026.03.19 | ₩9,308 | ₩9,374 | ₩9,014 | ₩9,068 | -2.58% | 20.2만 |
|---|
| 2026.03.18 | ₩10,134 | ₩10,134 | ₩9,334 | ₩9,348 | -7.76% | 19만 |
|---|
| 2026.03.17 | ₩10,214 | ₩10,641 | ₩10,201 | ₩10,201 | -0.13% | 9.7만 |
|---|
| 2026.03.16 | ₩10,214 | ₩10,214 | ₩9,708 | ₩10,001 | -2.09% | 16.5만 |
|---|
| 2026.03.13 | ₩10,641 | ₩10,681 | ₩10,068 | ₩10,081 | -5.26% | 13.8만 |
|---|
| 2026.03.12 | ₩10,454 | ₩11,041 | ₩9,974 | ₩10,414 | -0.38% | 20.3만 |
|---|
| 2026.03.11 | ₩10,801 | ₩11,161 | ₩10,788 | ₩11,108 | +2.84% | 8.3만 |
|---|
| 2026.03.10 | ₩11,041 | ₩11,348 | ₩10,761 | ₩10,828 | -1.93% | 11.5만 |
|---|
| 2026.03.09 | ₩10,441 | ₩11,068 | ₩10,281 | ₩10,881 | +4.21% | 15.7만 |
|---|
| 2026.03.06 | ₩10,974 | ₩11,294 | ₩10,094 | ₩10,281 | -6.32% | 21.9만 |
|---|
| 2026.03.05 | ₩11,588 | ₩12,188 | ₩10,308 | ₩10,441 | -9.90% | 32.4만 |
|---|
| 2026.03.04 | ₩10,761 | ₩11,308 | ₩10,694 | ₩11,041 | +2.60% | 10.1만 |
|---|
| 2026.03.03 | ₩11,708 | ₩11,721 | ₩10,441 | ₩10,534 | -10.02% | 13.5만 |
|---|
| 2026.03.02 | ₩10,921 | ₩11,975 | ₩10,881 | ₩11,681 | +6.96% | 18.4만 |
|---|
| 2026.02.27 | ₩11,321 | ₩11,548 | ₩10,961 | ₩10,988 | -2.94% | 8.1만 |
|---|
| 2026.02.26 | ₩11,374 | ₩11,721 | ₩11,201 | ₩11,361 | -0.12% | 9.7만 |
|---|
| 2026.02.25 | ₩11,334 | ₩11,935 | ₩11,334 | ₩11,535 | +1.76% | 11.6만 |
|---|
| 2026.02.24 | ₩11,028 | ₩11,535 | ₩11,028 | ₩11,201 | +1.57% | 7.2만 |
|---|
| 2026.02.23 | ₩11,134 | ₩11,468 | ₩10,761 | ₩10,868 | -2.40% | 6.2만 |
|---|
| 2026.02.20 | ₩11,188 | ₩11,495 | ₩10,934 | ₩11,041 | -1.31% | 7.6만 |
|---|
| 2026.02.19 | ₩10,948 | ₩11,321 | ₩10,934 | ₩11,228 | +2.56% | 6.1만 |
|---|
| 2026.02.18 | ₩10,974 | ₩11,134 | ₩10,801 | ₩10,948 | -0.24% | 6.8만 |
|---|
| 2026.02.17 | ₩10,708 | ₩11,174 | ₩10,601 | ₩10,948 | +2.24% | 7.6만 |
|---|
| 2026.02.13 | ₩10,481 | ₩10,921 | ₩10,481 | ₩10,694 | +2.04% | 6.3만 |
|---|
| 2026.02.12 | ₩10,441 | ₩10,548 | ₩10,134 | ₩10,428 | -0.13% | 3.8만 |
|---|
| 2026.02.11 | ₩10,668 | ₩10,868 | ₩10,334 | ₩10,468 | -1.88% | 3.8만 |
|---|
| 2026.02.10 | ₩10,334 | ₩10,761 | ₩10,308 | ₩10,628 | +2.84% | 5.8만 |
|---|
| 2026.02.09 | ₩10,548 | ₩10,548 | ₩10,254 | ₩10,428 | -1.14% | 2.3만 |
|---|
| 2026.02.06 | ₩10,188 | ₩10,534 | ₩10,108 | ₩10,508 | +3.14% | 4.8만 |
|---|
| 2026.02.05 | ₩10,268 | ₩10,468 | ₩9,934 | ₩10,014 | -2.47% | 4.7만 |
|---|
| 2026.02.04 | ₩10,454 | ₩10,561 | ₩10,134 | ₩10,361 | -0.89% | 4.6만 |
|---|
| 2026.02.03 | ₩10,948 | ₩10,948 | ₩10,321 | ₩10,561 | -3.53% | 4.3만 |
|---|
| 2026.02.02 | ₩10,668 | ₩11,041 | ₩10,641 | ₩10,948 | +2.63% | 13.3만 |
|---|
| 2026.01.30 | ₩10,774 | ₩11,001 | ₩10,628 | ₩10,788 | +0.12% | 9.2만 |
|---|
| 2026.01.29 | ₩10,761 | ₩11,001 | ₩10,454 | ₩10,948 | +1.73% | 10만 |
|---|
| 2026.01.28 | ₩10,721 | ₩10,894 | ₩10,654 | ₩10,708 | -0.12% | 7.9만 |
|---|
| 2026.01.27 | ₩10,521 | ₩10,788 | ₩10,374 | ₩10,788 | +2.53% | 5.4만 |
|---|
| 2026.01.26 | ₩10,428 | ₩10,681 | ₩10,428 | ₩10,534 | +1.02% | 3.1만 |
|---|
| 2026.01.23 | ₩10,721 | ₩10,721 | ₩10,294 | ₩10,468 | -2.36% | 6.6만 |
|---|
| 2026.01.22 | ₩10,974 | ₩11,174 | ₩10,668 | ₩10,734 | -2.19% | 6.7만 |
|---|
| 2026.01.21 | ₩10,668 | ₩11,068 | ₩10,521 | ₩11,068 | +3.75% | 18만 |
|---|
| 2026.01.20 | ₩10,161 | ₩10,668 | ₩10,041 | ₩10,574 | +4.07% | 7.5만 |
|---|
| 2026.01.16 | ₩10,268 | ₩10,321 | ₩10,068 | ₩10,241 | -0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩10,201 | ₩10,414 | ₩10,068 | ₩10,268 | +0.65% | 2.4만 |
|---|
| 2026.01.14 | ₩10,388 | ₩10,534 | ₩10,188 | ₩10,254 | -1.28% | 3.8만 |
|---|
| 2026.01.13 | ₩10,268 | ₩10,534 | ₩10,121 | ₩10,388 | +1.17% | 6만 |
|---|
| 2026.01.12 | ₩9,868 | ₩10,401 | ₩9,841 | ₩10,268 | +4.05% | 4.6만 |
|---|
| 2026.01.09 | ₩10,121 | ₩10,188 | ₩9,841 | ₩9,868 | -2.50% | 4.8만 |
|---|
| 2026.01.08 | ₩9,801 | ₩10,281 | ₩9,734 | ₩10,094 | +2.99% | 10.2만 |
|---|
| 2026.01.07 | ₩9,508 | ₩10,028 | ₩9,508 | ₩9,748 | +2.52% | 9.3만 |
|---|
| 2026.01.06 | ₩10,668 | ₩10,761 | ₩9,108 | ₩9,294 | -12.88% | 19.8만 |
|---|
| 2026.01.05 | ₩9,881 | ₩10,601 | ₩9,801 | ₩10,561 | +6.88% | 18.6만 |
|---|
| 2026.01.02 | ₩9,401 | ₩9,414 | ₩9,014 | ₩9,081 | -3.40% | 6.1만 |
|---|
| 2025.12.31 | ₩9,361 | ₩9,414 | ₩9,201 | ₩9,414 | +0.57% | 6.2만 |
|---|
| 2025.12.30 | ₩9,561 | ₩9,561 | ₩9,308 | ₩9,361 | -2.09% | 5만 |
|---|
| 2025.12.29 | ₩9,574 | ₩9,694 | ₩9,494 | ₩9,548 | -0.28% | 4.1만 |
|---|
| 2025.12.26 | ₩9,654 | ₩9,801 | ₩9,574 | ₩9,681 | +0.28% | 8.6만 |
|---|
| 2025.12.24 | ₩9,641 | ₩9,641 | ₩9,401 | ₩9,588 | -0.55% | 6.5만 |
|---|
| 2025.12.23 | ₩9,668 | ₩9,841 | ₩9,548 | ₩9,574 | -0.97% | 6.2만 |
|---|
| 2025.12.22 | ₩9,588 | ₩9,854 | ₩9,481 | ₩9,588 | 0.00% | 9.2만 |
|---|
| 2025.12.19 | ₩9,734 | ₩9,801 | ₩9,228 | ₩9,508 | -2.33% | 46.2만 |
|---|
| 2025.12.18 | ₩10,068 | ₩10,081 | ₩9,574 | ₩9,801 | -2.65% | 9.4만 |
|---|
| 2025.12.17 | ₩10,068 | ₩10,268 | ₩9,788 | ₩9,881 | -1.85% | 7.5만 |
|---|
| 2025.12.16 | ₩10,121 | ₩10,148 | ₩9,814 | ₩10,108 | -0.13% | 7.8만 |
|---|
| 2025.12.15 | ₩10,361 | ₩10,508 | ₩9,974 | ₩10,054 | -2.96% | 6만 |
|---|
| 2025.12.12 | ₩10,534 | ₩10,788 | ₩10,228 | ₩10,254 | -2.66% | 7.4만 |
|---|
| 2025.12.11 | ₩11,174 | ₩11,174 | ₩10,401 | ₩10,494 | -6.09% | 5.4만 |
|---|
| 2025.12.10 | ₩10,561 | ₩11,334 | ₩10,561 | ₩11,281 | +6.82% | 13.4만 |
|---|
| 2025.12.09 | ₩10,828 | ₩10,881 | ₩10,614 | ₩10,721 | -0.99% | 5.7만 |
|---|
| 2025.12.08 | ₩10,628 | ₩10,934 | ₩10,374 | ₩10,881 | +2.38% | 12.6만 |
|---|
| 2025.12.05 | ₩10,534 | ₩10,708 | ₩10,348 | ₩10,641 | +1.01% | 7.7만 |
|---|
| 2025.12.04 | ₩10,188 | ₩10,534 | ₩10,001 | ₩10,534 | +3.40% | 4.6만 |
|---|
| 2025.12.03 | ₩10,001 | ₩10,228 | ₩9,814 | ₩10,188 | +1.87% | 6.8만 |
|---|
| 2025.12.02 | ₩10,121 | ₩10,348 | ₩10,081 | ₩10,108 | -0.13% | 3.8만 |
|---|
| 2025.12.01 | ₩10,401 | ₩10,441 | ₩10,121 | ₩10,228 | -1.67% | 5.3만 |
|---|
| 2025.11.28 | ₩10,521 | ₩10,521 | ₩10,214 | ₩10,334 | -1.77% | 2.7만 |
|---|
| 2025.11.26 | ₩10,228 | ₩10,601 | ₩10,228 | ₩10,468 | +2.35% | 6만 |
|---|
| 2025.11.25 | ₩10,334 | ₩10,588 | ₩10,174 | ₩10,294 | -0.39% | 4.2만 |
|---|
| 2025.11.24 | ₩10,041 | ₩10,614 | ₩9,948 | ₩10,494 | +4.52% | 6.2만 |
|---|
| 2025.11.21 | ₩9,894 | ₩10,214 | ₩9,854 | ₩10,068 | +1.75% | 4.8만 |
|---|
| 2025.11.20 | ₩10,041 | ₩10,414 | ₩9,921 | ₩9,988 | -0.53% | 4만 |
|---|
| 2025.11.19 | ₩10,148 | ₩10,228 | ₩9,908 | ₩10,094 | -0.53% | 4.2만 |
|---|
| 2025.11.18 | ₩10,601 | ₩10,601 | ₩10,094 | ₩10,228 | -3.52% | 5.8만 |
|---|
| 2025.11.17 | ₩10,601 | ₩11,294 | ₩10,534 | ₩10,694 | +0.88% | 10.3만 |
|---|
| 2025.11.14 | ₩10,588 | ₩10,974 | ₩10,428 | ₩10,654 | +0.63% | 6.4만 |
|---|
| 2025.11.13 | ₩10,854 | ₩11,094 | ₩10,628 | ₩10,774 | -0.74% | 5.3만 |
|---|
| 2025.11.12 | ₩10,668 | ₩11,174 | ₩10,334 | ₩11,121 | +4.25% | 7만 |
|---|
| 2025.11.11 | ₩10,374 | ₩10,788 | ₩10,334 | ₩10,681 | +2.96% | 4.9만 |
|---|
| 2025.11.10 | ₩10,174 | ₩10,734 | ₩9,934 | ₩10,561 | +3.80% | 8.1만 |
|---|
| 2025.11.07 | ₩9,694 | ₩9,734 | ₩9,494 | ₩9,614 | -0.83% | 4.8만 |
|---|
| 2025.11.06 | ₩9,854 | ₩9,908 | ₩9,668 | ₩9,788 | -0.68% | 4.2만 |
|---|
| 2025.11.05 | ₩9,734 | ₩9,881 | ₩9,614 | ₩9,854 | +1.23% | 4.9만 |
|---|
| 2025.11.04 | ₩9,961 | ₩9,961 | ₩9,668 | ₩9,668 | -2.95% | 6.4만 |
|---|
| 2025.11.03 | ₩10,388 | ₩10,388 | ₩9,681 | ₩9,814 | -5.52% | 4.3만 |
|---|
| 2025.10.31 | ₩10,148 | ₩10,388 | ₩10,068 | ₩10,334 | +1.84% | 3.6만 |
|---|
| 2025.10.30 | ₩10,148 | ₩10,348 | ₩9,934 | ₩10,201 | +0.53% | 4.7만 |
|---|
| 2025.10.29 | ₩10,308 | ₩10,614 | ₩9,974 | ₩10,054 | -2.46% | 5.3만 |
|---|
| 2025.10.28 | ₩10,628 | ₩10,681 | ₩10,281 | ₩10,321 | -2.89% | 4.1만 |
|---|
| 2025.10.27 | ₩11,014 | ₩11,161 | ₩10,628 | ₩10,694 | -2.91% | 7만 |
|---|
| 2025.10.24 | ₩11,134 | ₩11,134 | ₩10,814 | ₩10,894 | -2.16% | 4.4만 |
|---|
| 2025.10.23 | ₩10,681 | ₩11,081 | ₩10,614 | ₩10,974 | +2.75% | 14.1만 |
|---|
| 2025.10.22 | ₩11,028 | ₩11,161 | ₩10,334 | ₩10,521 | -4.59% | 10.9만 |
|---|
| 2025.10.21 | ₩11,068 | ₩11,268 | ₩10,988 | ₩11,094 | +0.24% | 3.9만 |
|---|
| 2025.10.20 | ₩11,134 | ₩11,241 | ₩10,948 | ₩11,121 | -0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩11,428 | ₩11,841 | ₩10,881 | ₩11,068 | -3.15% | 7.1만 |
|---|
| 2025.10.16 | ₩12,001 | ₩12,561 | ₩11,601 | ₩11,655 | -2.89% | 12.9만 |
|---|
| 2025.10.15 | ₩11,068 | ₩11,988 | ₩11,068 | ₩11,828 | +6.87% | 17.7만 |
|---|
| 2025.10.14 | ₩11,054 | ₩11,188 | ₩10,641 | ₩10,681 | -3.38% | 6.8만 |
|---|
| 2025.10.13 | ₩10,788 | ₩11,228 | ₩10,788 | ₩11,188 | +3.71% | 9.1만 |
|---|
| 2025.10.10 | ₩10,334 | ₩11,334 | ₩10,334 | ₩10,614 | +2.71% | 33.1만 |
|---|