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 | ₩9,070 | ₩9,457 | ₩9,017 | ₩9,391 | +3.53% | 7.7만 |
| 2026.10.08 | ₩9,391 | ₩9,391 | ₩8,990 | ₩9,017 | -3.98% | 8.3만 |
| 2026.10.07 | ₩9,377 | ₩9,537 | ₩9,324 | ₩9,391 | +0.14% | 9.9만 |
| 2026.10.06 | ₩9,897 | ₩9,897 | ₩9,350 | ₩9,444 | -4.58% | 13.4만 |
| 2026.10.05 | ₩9,564 | ₩9,911 | ₩9,457 | ₩9,804 | +2.51% | 18.2만 |
| 2026.10.02 | ₩9,457 | ₩9,804 | ₩9,444 | ₩9,484 | +0.28% | 16.4만 |
| 2026.10.01 | ₩9,804 | ₩9,844 | ₩9,337 | ₩9,337 | -4.76% | 14만 |
| 2026.09.30 | ₩9,764 | ₩9,844 | ₩9,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,777 |
| +0.14% |
| 16만 |
| 2026.09.29 | ₩10,031 | ₩10,324 | ₩9,751 | ₩9,764 | -2.66% | 11.5만 |
|---|
| 2026.09.28 | ₩9,804 | ₩10,084 | ₩9,737 | ₩9,991 | +1.90% | 13.7만 |
|---|
| 2026.09.25 | ₩9,857 | ₩9,897 | ₩9,511 | ₩9,804 | -0.54% | 13.5만 |
|---|
| 2026.09.24 | ₩9,871 | ₩9,924 | ₩9,084 | ₩9,777 | -0.95% | 32.8만 |
|---|
| 2026.09.23 | ₩9,991 | ₩10,004 | ₩9,391 | ₩9,871 | -1.20% | 16.5만 |
|---|
| 2026.09.22 | ₩9,871 | ₩10,151 | ₩9,684 | ₩9,991 | +1.22% | 22.7만 |
|---|
| 2026.09.21 | ₩10,071 | ₩10,097 | ₩9,617 | ₩9,911 | -1.59% | 36.5만 |
|---|
| 2026.09.18 | ₩9,497 | ₩10,084 | ₩9,471 | ₩10,071 | +6.04% | 120.4만 |
|---|
| 2026.09.17 | ₩9,070 | ₩9,604 | ₩9,070 | ₩9,577 | +5.59% | 14.3만 |
|---|
| 2026.09.16 | ₩8,937 | ₩9,150 | ₩8,790 | ₩8,937 | 0.00% | 12.6만 |
|---|
| 2026.09.15 | ₩8,924 | ₩8,964 | ₩8,617 | ₩8,924 | 0.00% | 9.8만 |
|---|
| 2026.09.14 | ₩9,097 | ₩9,391 | ₩8,924 | ₩8,924 | -1.91% | 10.4만 |
|---|
| 2026.09.11 | ₩9,150 | ₩9,270 | ₩8,977 | ₩8,977 | -1.90% | 7만 |
|---|
| 2026.09.10 | ₩9,244 | ₩9,284 | ₩8,990 | ₩8,990 | -2.74% | 8.3만 |
|---|
| 2026.09.09 | ₩9,564 | ₩9,697 | ₩9,257 | ₩9,270 | -3.07% | 10.5만 |
|---|
| 2026.09.08 | ₩9,137 | ₩9,604 | ₩9,137 | ₩9,564 | +4.67% | 24만 |
|---|
| 2026.09.04 | ₩8,590 | ₩9,190 | ₩8,550 | ₩9,150 | +6.52% | 5.6만 |
|---|
| 2026.09.03 | ₩8,497 | ₩8,724 | ₩8,483 | ₩8,590 | +1.10% | 4.1만 |
|---|
| 2026.09.02 | ₩8,550 | ₩8,897 | ₩8,457 | ₩8,483 | -0.78% | 5.8만 |
|---|
| 2026.09.01 | ₩8,684 | ₩8,764 | ₩8,430 | ₩8,630 | -0.61% | 5.5만 |
|---|
| 2026.08.31 | ₩8,804 | ₩8,857 | ₩8,577 | ₩8,764 | -0.45% | 4.2만 |
|---|
| 2026.08.28 | ₩8,937 | ₩8,937 | ₩8,724 | ₩8,790 | -1.64% | 4.3만 |
|---|
| 2026.08.27 | ₩8,844 | ₩9,030 | ₩8,844 | ₩8,910 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩8,950 | ₩9,084 | ₩8,804 | ₩8,870 | -0.89% | 3.9만 |
|---|
| 2026.08.25 | ₩8,710 | ₩8,964 | ₩8,657 | ₩8,910 | +2.30% | 4.5만 |
|---|
| 2026.08.24 | ₩9,190 | ₩9,190 | ₩8,564 | ₩8,590 | -6.53% | 5.3만 |
|---|
| 2026.08.21 | ₩9,444 | ₩9,497 | ₩9,150 | ₩9,217 | -2.40% | 6.6만 |
|---|
| 2026.08.20 | ₩9,537 | ₩9,724 | ₩9,030 | ₩9,364 | -1.82% | 5.5만 |
|---|
| 2026.08.19 | ₩9,417 | ₩9,697 | ₩9,377 | ₩9,537 | +1.27% | 8.8만 |
|---|
| 2026.08.18 | ₩8,977 | ₩9,337 | ₩8,964 | ₩9,310 | +3.71% | 5만 |
|---|
| 2026.08.17 | ₩8,830 | ₩9,110 | ₩8,737 | ₩9,084 | +2.87% | 4.8만 |
|---|
| 2026.08.14 | ₩8,737 | ₩8,977 | ₩8,630 | ₩8,910 | +1.98% | 5.3만 |
|---|
| 2026.08.13 | ₩8,937 | ₩9,030 | ₩8,590 | ₩8,724 | -2.39% | 4.9만 |
|---|
| 2026.08.12 | ₩8,910 | ₩9,324 | ₩8,830 | ₩8,884 | -0.30% | 9.5만 |
|---|
| 2026.08.11 | ₩9,017 | ₩9,244 | ₩8,777 | ₩8,857 | -1.78% | 5만 |
|---|
| 2026.08.10 | ₩8,897 | ₩9,070 | ₩8,417 | ₩8,964 | +0.75% | 5.3만 |
|---|
| 2026.08.07 | ₩8,550 | ₩8,924 | ₩8,377 | ₩8,897 | +4.06% | 6.8만 |
|---|
| 2026.08.06 | ₩8,377 | ₩8,684 | ₩8,283 | ₩8,537 | +1.91% | 4.9만 |
|---|
| 2026.08.05 | ₩8,257 | ₩8,363 | ₩8,137 | ₩8,310 | +0.65% | 3.5만 |
|---|
| 2026.08.04 | ₩8,150 | ₩8,617 | ₩8,150 | ₩8,203 | +0.65% | 6.3만 |
|---|
| 2026.08.03 | ₩7,737 | ₩8,177 | ₩7,737 | ₩8,150 | +5.34% | 5.4만 |
|---|
| 2026.07.31 | ₩7,803 | ₩7,843 | ₩7,496 | ₩7,670 | -1.71% | 4.8만 |
|---|
| 2026.07.30 | ₩7,630 | ₩7,937 | ₩7,630 | ₩7,750 | +1.57% | 4.6만 |
|---|
| 2026.07.29 | ₩7,883 | ₩8,030 | ₩7,496 | ₩7,523 | -4.57% | 6.6만 |
|---|
| 2026.07.28 | ₩8,177 | ₩8,217 | ₩7,883 | ₩7,990 | -2.28% | 3.2만 |
|---|
| 2026.07.27 | ₩8,017 | ₩8,363 | ₩8,017 | ₩8,177 | +2.00% | 4.3만 |
|---|
| 2026.07.24 | ₩8,043 | ₩8,097 | ₩7,870 | ₩7,923 | -1.49% | 3.4만 |
|---|
| 2026.07.23 | ₩7,830 | ₩8,057 | ₩7,817 | ₩8,017 | +2.39% | 3.8만 |
|---|
| 2026.07.22 | ₩8,043 | ₩8,137 | ₩7,803 | ₩7,923 | -1.49% | 8.6만 |
|---|
| 2026.07.21 | ₩7,857 | ₩8,190 | ₩7,830 | ₩8,083 | +2.89% | 3.6만 |
|---|
| 2026.07.20 | ₩8,110 | ₩8,283 | ₩7,763 | ₩7,843 | -3.29% | 5.3만 |
|---|
| 2026.07.17 | ₩8,337 | ₩8,537 | ₩8,070 | ₩8,070 | -3.20% | 7.4만 |
|---|
| 2026.07.16 | ₩8,737 | ₩8,790 | ₩8,430 | ₩8,564 | -1.98% | 3.4만 |
|---|
| 2026.07.15 | ₩8,470 | ₩8,817 | ₩8,470 | ₩8,750 | +3.31% | 4.1만 |
|---|
| 2026.07.14 | ₩8,443 | ₩8,684 | ₩8,270 | ₩8,457 | +0.16% | 8만 |
|---|
| 2026.07.13 | ₩8,657 | ₩8,697 | ₩8,403 | ₩8,457 | -2.31% | 6.6만 |
|---|
| 2026.07.10 | ₩9,177 | ₩9,190 | ₩8,670 | ₩8,697 | -5.23% | 6.7만 |
|---|
| 2026.07.09 | ₩9,070 | ₩9,257 | ₩8,924 | ₩9,150 | +0.88% | 6.1만 |
|---|
| 2026.07.08 | ₩9,177 | ₩9,310 | ₩8,897 | ₩9,150 | -0.29% | 11.3만 |
|---|
| 2026.07.07 | ₩9,764 | ₩9,764 | ₩9,217 | ₩9,350 | -4.23% | 10.6만 |
|---|
| 2026.07.06 | ₩9,791 | ₩9,964 | ₩9,404 | ₩9,684 | -1.09% | 13.3만 |
|---|
| 2026.07.02 | ₩8,804 | ₩9,817 | ₩8,737 | ₩9,791 | +11.21% | 10.2만 |
|---|
| 2026.07.01 | ₩8,777 | ₩8,790 | ₩8,604 | ₩8,697 | -0.91% | 8.3만 |
|---|
| 2026.06.30 | ₩8,630 | ₩9,004 | ₩8,457 | ₩8,790 | +1.85% | 6.2만 |
|---|
| 2026.06.29 | ₩8,537 | ₩8,670 | ₩8,217 | ₩8,604 | +0.78% | 8만 |
|---|
| 2026.06.26 | ₩8,377 | ₩8,657 | ₩8,310 | ₩8,390 | +0.16% | 85.4만 |
|---|
| 2026.06.25 | ₩8,590 | ₩8,790 | ₩8,243 | ₩8,310 | -3.26% | 7.3만 |
|---|
| 2026.06.24 | ₩8,190 | ₩8,924 | ₩8,190 | ₩8,644 | +5.54% | 13.4만 |
|---|
| 2026.06.23 | ₩8,177 | ₩8,337 | ₩8,137 | ₩8,177 | 0.00% | 5.3만 |
|---|
| 2026.06.22 | ₩8,270 | ₩8,457 | ₩8,123 | ₩8,177 | -1.13% | 7.6만 |
|---|
| 2026.06.18 | ₩8,190 | ₩8,470 | ₩8,097 | ₩8,337 | +1.79% | 8.6만 |
|---|
| 2026.06.17 | ₩7,790 | ₩8,177 | ₩7,790 | ₩8,110 | +4.11% | 6.6만 |
|---|
| 2026.06.16 | ₩7,763 | ₩7,910 | ₩7,656 | ₩7,763 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩7,937 | ₩8,123 | ₩7,750 | ₩7,817 | -1.51% | 5.7만 |
|---|
| 2026.06.12 | ₩8,070 | ₩8,083 | ₩7,870 | ₩7,910 | -1.98% | 8.2만 |
|---|
| 2026.06.11 | ₩7,963 | ₩8,283 | ₩7,937 | ₩8,083 | +1.51% | 7.5만 |
|---|
| 2026.06.10 | ₩8,070 | ₩8,457 | ₩7,937 | ₩7,937 | -1.65% | 7.1만 |
|---|
| 2026.06.09 | ₩8,070 | ₩8,257 | ₩7,910 | ₩8,177 | +1.32% | 9.3만 |
|---|
| 2026.06.08 | ₩8,390 | ₩8,457 | ₩7,937 | ₩8,070 | -3.82% | 7.7만 |
|---|
| 2026.06.05 | ₩8,270 | ₩8,884 | ₩8,177 | ₩8,390 | +1.45% | 13.8만 |
|---|
| 2026.06.04 | ₩7,616 | ₩8,390 | ₩7,616 | ₩8,257 | +8.41% | 13.3만 |
|---|
| 2026.06.03 | ₩7,416 | ₩7,643 | ₩7,336 | ₩7,590 | +2.34% | 7.3만 |
|---|
| 2026.06.02 | ₩7,737 | ₩7,857 | ₩7,256 | ₩7,416 | -4.14% | 12.1만 |
|---|
| 2026.06.01 | ₩7,817 | ₩8,030 | ₩7,737 | ₩7,750 | -0.85% | 12.6만 |
|---|
| 2026.05.29 | ₩7,656 | ₩7,977 | ₩7,656 | ₩7,883 | +2.96% | 10.8만 |
|---|
| 2026.05.28 | ₩7,897 | ₩7,910 | ₩7,563 | ₩7,656 | -3.04% | 9.6만 |
|---|
| 2026.05.27 | ₩7,910 | ₩8,043 | ₩7,843 | ₩7,897 | -0.17% | 8만 |
|---|
| 2026.05.26 | ₩8,137 | ₩8,217 | ₩7,830 | ₩7,923 | -2.62% | 12.6만 |
|---|
| 2026.05.22 | ₩8,297 | ₩8,363 | ₩8,017 | ₩8,083 | -2.57% | 8.7만 |
|---|
| 2026.05.21 | ₩8,057 | ₩8,297 | ₩7,963 | ₩8,243 | +2.32% | 9.7만 |
|---|
| 2026.05.20 | ₩8,350 | ₩8,390 | ₩8,017 | ₩8,057 | -3.51% | 9.5만 |
|---|
| 2026.05.19 | ₩8,537 | ₩8,737 | ₩8,323 | ₩8,350 | -2.19% | 9.3만 |
|---|
| 2026.05.18 | ₩8,804 | ₩8,937 | ₩8,417 | ₩8,590 | -2.42% | 7.6만 |
|---|
| 2026.05.15 | ₩9,164 | ₩9,230 | ₩8,737 | ₩8,737 | -4.66% | 9.4만 |
|---|
| 2026.05.14 | ₩9,657 | ₩9,831 | ₩8,990 | ₩9,337 | -3.31% | 21.3만 |
|---|
| 2026.05.13 | ₩9,831 | ₩9,911 | ₩9,644 | ₩9,711 | -1.22% | 3.5만 |
|---|
| 2026.05.12 | ₩9,377 | ₩9,831 | ₩9,377 | ₩9,737 | +3.84% | 5만 |
|---|
| 2026.05.11 | ₩9,871 | ₩9,937 | ₩9,404 | ₩9,457 | -4.19% | 6만 |
|---|
| 2026.05.08 | ₩9,617 | ₩9,964 | ₩9,604 | ₩9,964 | +3.61% | 5.3만 |
|---|
| 2026.05.07 | ₩10,538 | ₩10,538 | ₩9,377 | ₩9,431 | -10.51% | 16.8만 |
|---|
| 2026.05.06 | ₩10,511 | ₩10,791 | ₩10,311 | ₩10,724 | +2.03% | 13.2만 |
|---|
| 2026.05.05 | ₩10,698 | ₩10,738 | ₩10,244 | ₩10,378 | -2.99% | 6.1만 |
|---|
| 2026.05.04 | ₩10,378 | ₩10,738 | ₩10,311 | ₩10,564 | +1.80% | 7.4만 |
|---|
| 2026.05.01 | ₩10,244 | ₩10,524 | ₩9,937 | ₩10,404 | +1.56% | 7.7만 |
|---|
| 2026.04.30 | ₩9,884 | ₩10,271 | ₩9,884 | ₩10,244 | +3.64% | 5.4만 |
|---|
| 2026.04.29 | ₩10,271 | ₩10,271 | ₩9,737 | ₩9,804 | -4.55% | 4.8만 |
|---|
| 2026.04.28 | ₩10,191 | ₩10,351 | ₩10,178 | ₩10,231 | +0.39% | 4.4만 |
|---|
| 2026.04.27 | ₩9,964 | ₩10,204 | ₩9,964 | ₩10,178 | +2.14% | 3.2만 |
|---|
| 2026.04.24 | ₩9,911 | ₩10,204 | ₩9,791 | ₩9,924 | +0.13% | 3.2만 |
|---|
| 2026.04.23 | ₩10,311 | ₩10,431 | ₩9,817 | ₩9,924 | -3.75% | 4.7만 |
|---|
| 2026.04.22 | ₩10,564 | ₩10,564 | ₩10,298 | ₩10,311 | -2.40% | 3.4만 |
|---|
| 2026.04.21 | ₩10,671 | ₩10,791 | ₩10,484 | ₩10,498 | -1.63% | 6.9만 |
|---|
| 2026.04.20 | ₩10,804 | ₩10,804 | ₩10,484 | ₩10,591 | -1.98% | 5.1만 |
|---|
| 2026.04.17 | ₩10,671 | ₩10,938 | ₩10,631 | ₩10,804 | +1.25% | 9만 |
|---|
| 2026.04.16 | ₩10,671 | ₩10,671 | ₩10,418 | ₩10,538 | -1.25% | 3.5만 |
|---|
| 2026.04.15 | ₩10,511 | ₩10,738 | ₩10,471 | ₩10,698 | +1.78% | 6.2만 |
|---|
| 2026.04.14 | ₩10,338 | ₩10,564 | ₩10,338 | ₩10,458 | +1.16% | 3.7만 |
|---|
| 2026.04.13 | ₩9,831 | ₩10,298 | ₩9,751 | ₩10,258 | +4.34% | 5만 |
|---|
| 2026.04.10 | ₩9,684 | ₩9,884 | ₩9,591 | ₩9,857 | +1.79% | 4.7만 |
|---|
| 2026.04.09 | ₩9,377 | ₩9,671 | ₩9,377 | ₩9,657 | +2.99% | 3.4만 |
|---|
| 2026.04.08 | ₩9,737 | ₩9,911 | ₩9,391 | ₩9,457 | -2.88% | 9.3만 |
|---|
| 2026.04.07 | ₩9,444 | ₩9,537 | ₩9,270 | ₩9,497 | +0.56% | 8만 |
|---|
| 2026.04.06 | ₩9,484 | ₩9,671 | ₩9,484 | ₩9,497 | +0.14% | 7.8만 |
|---|
| 2026.04.02 | ₩9,391 | ₩9,577 | ₩9,217 | ₩9,497 | +1.14% | 6.4만 |
|---|
| 2026.04.01 | ₩9,417 | ₩9,697 | ₩9,417 | ₩9,644 | +2.41% | 6.9만 |
|---|
| 2026.03.31 | ₩9,217 | ₩9,444 | ₩9,204 | ₩9,297 | +0.87% | 9.8만 |
|---|
| 2026.03.30 | ₩9,150 | ₩9,217 | ₩9,030 | ₩9,124 | -0.29% | 10.4만 |
|---|
| 2026.03.27 | ₩9,404 | ₩9,577 | ₩9,044 | ₩9,044 | -3.83% | 15.9만 |
|---|
| 2026.03.26 | ₩9,350 | ₩9,711 | ₩9,350 | ₩9,391 | +0.43% | 9.2만 |
|---|
| 2026.03.25 | ₩9,484 | ₩9,791 | ₩9,471 | ₩9,577 | +0.98% | 10.1만 |
|---|
| 2026.03.24 | ₩9,337 | ₩9,657 | ₩9,217 | ₩9,257 | -0.86% | 11.7만 |
|---|
| 2026.03.23 | ₩9,204 | ₩9,724 | ₩9,190 | ₩9,391 | +2.03% | 15.2만 |
|---|
| 2026.03.20 | ₩9,044 | ₩9,377 | ₩8,777 | ₩8,964 | -0.88% | 22.5만 |
|---|
| 2026.03.19 | ₩9,310 | ₩9,377 | ₩9,017 | ₩9,070 | -2.58% | 20.2만 |
|---|
| 2026.03.18 | ₩10,137 | ₩10,137 | ₩9,337 | ₩9,350 | -7.76% | 19만 |
|---|
| 2026.03.17 | ₩10,218 | ₩10,644 | ₩10,204 | ₩10,204 | -0.13% | 9.7만 |
|---|
| 2026.03.16 | ₩10,218 | ₩10,218 | ₩9,711 | ₩10,004 | -2.09% | 16.5만 |
|---|
| 2026.03.13 | ₩10,644 | ₩10,684 | ₩10,071 | ₩10,084 | -5.26% | 13.8만 |
|---|
| 2026.03.12 | ₩10,458 | ₩11,045 | ₩9,977 | ₩10,418 | -0.38% | 20.3만 |
|---|
| 2026.03.11 | ₩10,804 | ₩11,165 | ₩10,791 | ₩11,111 | +2.84% | 8.3만 |
|---|
| 2026.03.10 | ₩11,045 | ₩11,351 | ₩10,764 | ₩10,831 | -1.93% | 11.5만 |
|---|
| 2026.03.09 | ₩10,444 | ₩11,071 | ₩10,284 | ₩10,884 | +4.21% | 15.7만 |
|---|
| 2026.03.06 | ₩10,978 | ₩11,298 | ₩10,097 | ₩10,284 | -6.32% | 21.9만 |
|---|
| 2026.03.05 | ₩11,591 | ₩12,192 | ₩10,311 | ₩10,444 | -9.90% | 32.4만 |
|---|
| 2026.03.04 | ₩10,764 | ₩11,311 | ₩10,698 | ₩11,045 | +2.60% | 10.1만 |
|---|
| 2026.03.03 | ₩11,711 | ₩11,725 | ₩10,444 | ₩10,538 | -10.02% | 13.5만 |
|---|
| 2026.03.02 | ₩10,924 | ₩11,978 | ₩10,884 | ₩11,685 | +6.96% | 18.4만 |
|---|
| 2026.02.27 | ₩11,325 | ₩11,551 | ₩10,964 | ₩10,991 | -2.94% | 8.1만 |
|---|
| 2026.02.26 | ₩11,378 | ₩11,725 | ₩11,205 | ₩11,365 | -0.12% | 9.7만 |
|---|
| 2026.02.25 | ₩11,338 | ₩11,938 | ₩11,338 | ₩11,538 | +1.76% | 11.6만 |
|---|
| 2026.02.24 | ₩11,031 | ₩11,538 | ₩11,031 | ₩11,205 | +1.57% | 7.2만 |
|---|
| 2026.02.23 | ₩11,138 | ₩11,471 | ₩10,764 | ₩10,871 | -2.40% | 6.2만 |
|---|
| 2026.02.20 | ₩11,191 | ₩11,498 | ₩10,938 | ₩11,045 | -1.31% | 7.6만 |
|---|
| 2026.02.19 | ₩10,951 | ₩11,325 | ₩10,938 | ₩11,231 | +2.56% | 6.1만 |
|---|
| 2026.02.18 | ₩10,978 | ₩11,138 | ₩10,804 | ₩10,951 | -0.24% | 6.8만 |
|---|
| 2026.02.17 | ₩10,711 | ₩11,178 | ₩10,604 | ₩10,951 | +2.24% | 7.6만 |
|---|
| 2026.02.13 | ₩10,484 | ₩10,924 | ₩10,484 | ₩10,698 | +2.04% | 6.3만 |
|---|
| 2026.02.12 | ₩10,444 | ₩10,551 | ₩10,137 | ₩10,431 | -0.13% | 3.8만 |
|---|
| 2026.02.11 | ₩10,671 | ₩10,871 | ₩10,338 | ₩10,471 | -1.88% | 3.8만 |
|---|
| 2026.02.10 | ₩10,338 | ₩10,764 | ₩10,311 | ₩10,631 | +2.84% | 5.8만 |
|---|
| 2026.02.09 | ₩10,551 | ₩10,551 | ₩10,258 | ₩10,431 | -1.14% | 2.3만 |
|---|
| 2026.02.06 | ₩10,191 | ₩10,538 | ₩10,111 | ₩10,511 | +3.14% | 4.8만 |
|---|
| 2026.02.05 | ₩10,271 | ₩10,471 | ₩9,937 | ₩10,017 | -2.47% | 4.7만 |
|---|
| 2026.02.04 | ₩10,458 | ₩10,564 | ₩10,137 | ₩10,364 | -0.89% | 4.6만 |
|---|
| 2026.02.03 | ₩10,951 | ₩10,951 | ₩10,324 | ₩10,564 | -3.53% | 4.3만 |
|---|
| 2026.02.02 | ₩10,671 | ₩11,045 | ₩10,644 | ₩10,951 | +2.63% | 13.3만 |
|---|
| 2026.01.30 | ₩10,778 | ₩11,005 | ₩10,631 | ₩10,791 | +0.12% | 9.2만 |
|---|
| 2026.01.29 | ₩10,764 | ₩11,005 | ₩10,458 | ₩10,951 | +1.73% | 10만 |
|---|
| 2026.01.28 | ₩10,724 | ₩10,898 | ₩10,658 | ₩10,711 | -0.12% | 7.9만 |
|---|
| 2026.01.27 | ₩10,524 | ₩10,791 | ₩10,378 | ₩10,791 | +2.53% | 5.4만 |
|---|
| 2026.01.26 | ₩10,431 | ₩10,684 | ₩10,431 | ₩10,538 | +1.02% | 3.1만 |
|---|
| 2026.01.23 | ₩10,724 | ₩10,724 | ₩10,298 | ₩10,471 | -2.36% | 6.6만 |
|---|
| 2026.01.22 | ₩10,978 | ₩11,178 | ₩10,671 | ₩10,738 | -2.19% | 6.7만 |
|---|
| 2026.01.21 | ₩10,671 | ₩11,071 | ₩10,524 | ₩11,071 | +3.75% | 18만 |
|---|
| 2026.01.20 | ₩10,164 | ₩10,671 | ₩10,044 | ₩10,578 | +4.07% | 7.5만 |
|---|
| 2026.01.16 | ₩10,271 | ₩10,324 | ₩10,071 | ₩10,244 | -0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩10,204 | ₩10,418 | ₩10,071 | ₩10,271 | +0.65% | 2.4만 |
|---|
| 2026.01.14 | ₩10,391 | ₩10,538 | ₩10,191 | ₩10,258 | -1.28% | 3.8만 |
|---|
| 2026.01.13 | ₩10,271 | ₩10,538 | ₩10,124 | ₩10,391 | +1.17% | 6만 |
|---|
| 2026.01.12 | ₩9,871 | ₩10,404 | ₩9,844 | ₩10,271 | +4.05% | 4.6만 |
|---|
| 2026.01.09 | ₩10,124 | ₩10,191 | ₩9,844 | ₩9,871 | -2.50% | 4.8만 |
|---|
| 2026.01.08 | ₩9,804 | ₩10,284 | ₩9,737 | ₩10,097 | +2.99% | 10.2만 |
|---|
| 2026.01.07 | ₩9,511 | ₩10,031 | ₩9,511 | ₩9,751 | +2.52% | 9.3만 |
|---|
| 2026.01.06 | ₩10,671 | ₩10,764 | ₩9,110 | ₩9,297 | -12.88% | 19.8만 |
|---|
| 2026.01.05 | ₩9,884 | ₩10,604 | ₩9,804 | ₩10,564 | +6.88% | 18.6만 |
|---|
| 2026.01.02 | ₩9,404 | ₩9,417 | ₩9,017 | ₩9,084 | -3.40% | 6.1만 |
|---|
| 2025.12.31 | ₩9,364 | ₩9,417 | ₩9,204 | ₩9,417 | +0.57% | 6.2만 |
|---|
| 2025.12.30 | ₩9,564 | ₩9,564 | ₩9,310 | ₩9,364 | -2.09% | 5만 |
|---|
| 2025.12.29 | ₩9,577 | ₩9,697 | ₩9,497 | ₩9,551 | -0.28% | 4.1만 |
|---|
| 2025.12.26 | ₩9,657 | ₩9,804 | ₩9,577 | ₩9,684 | +0.28% | 8.6만 |
|---|
| 2025.12.24 | ₩9,644 | ₩9,644 | ₩9,404 | ₩9,591 | -0.55% | 6.5만 |
|---|
| 2025.12.23 | ₩9,671 | ₩9,844 | ₩9,551 | ₩9,577 | -0.97% | 6.2만 |
|---|
| 2025.12.22 | ₩9,591 | ₩9,857 | ₩9,484 | ₩9,591 | 0.00% | 9.2만 |
|---|
| 2025.12.19 | ₩9,737 | ₩9,804 | ₩9,230 | ₩9,511 | -2.33% | 46.2만 |
|---|
| 2025.12.18 | ₩10,071 | ₩10,084 | ₩9,577 | ₩9,804 | -2.65% | 9.4만 |
|---|
| 2025.12.17 | ₩10,071 | ₩10,271 | ₩9,791 | ₩9,884 | -1.85% | 7.5만 |
|---|
| 2025.12.16 | ₩10,124 | ₩10,151 | ₩9,817 | ₩10,111 | -0.13% | 7.8만 |
|---|
| 2025.12.15 | ₩10,364 | ₩10,511 | ₩9,977 | ₩10,057 | -2.96% | 6만 |
|---|
| 2025.12.12 | ₩10,538 | ₩10,791 | ₩10,231 | ₩10,258 | -2.66% | 7.4만 |
|---|
| 2025.12.11 | ₩11,178 | ₩11,178 | ₩10,404 | ₩10,498 | -6.09% | 5.4만 |
|---|
| 2025.12.10 | ₩10,564 | ₩11,338 | ₩10,564 | ₩11,285 | +6.82% | 13.4만 |
|---|
| 2025.12.09 | ₩10,831 | ₩10,884 | ₩10,618 | ₩10,724 | -0.99% | 5.7만 |
|---|
| 2025.12.08 | ₩10,631 | ₩10,938 | ₩10,378 | ₩10,884 | +2.38% | 12.6만 |
|---|
| 2025.12.05 | ₩10,538 | ₩10,711 | ₩10,351 | ₩10,644 | +1.01% | 7.7만 |
|---|
| 2025.12.04 | ₩10,191 | ₩10,538 | ₩10,004 | ₩10,538 | +3.40% | 4.6만 |
|---|
| 2025.12.03 | ₩10,004 | ₩10,231 | ₩9,817 | ₩10,191 | +1.87% | 6.8만 |
|---|
| 2025.12.02 | ₩10,124 | ₩10,351 | ₩10,084 | ₩10,111 | -0.13% | 3.8만 |
|---|
| 2025.12.01 | ₩10,404 | ₩10,444 | ₩10,124 | ₩10,231 | -1.67% | 5.3만 |
|---|
| 2025.11.28 | ₩10,524 | ₩10,524 | ₩10,218 | ₩10,338 | -1.77% | 2.7만 |
|---|
| 2025.11.26 | ₩10,231 | ₩10,604 | ₩10,231 | ₩10,471 | +2.35% | 6만 |
|---|
| 2025.11.25 | ₩10,338 | ₩10,591 | ₩10,178 | ₩10,298 | -0.39% | 4.2만 |
|---|
| 2025.11.24 | ₩10,044 | ₩10,618 | ₩9,951 | ₩10,498 | +4.52% | 6.2만 |
|---|
| 2025.11.21 | ₩9,897 | ₩10,218 | ₩9,857 | ₩10,071 | +1.75% | 4.8만 |
|---|
| 2025.11.20 | ₩10,044 | ₩10,418 | ₩9,924 | ₩9,991 | -0.53% | 4만 |
|---|
| 2025.11.19 | ₩10,151 | ₩10,231 | ₩9,911 | ₩10,097 | -0.53% | 4.2만 |
|---|
| 2025.11.18 | ₩10,604 | ₩10,604 | ₩10,097 | ₩10,231 | -3.52% | 5.8만 |
|---|
| 2025.11.17 | ₩10,604 | ₩11,298 | ₩10,538 | ₩10,698 | +0.88% | 10.3만 |
|---|
| 2025.11.14 | ₩10,591 | ₩10,978 | ₩10,431 | ₩10,658 | +0.63% | 6.4만 |
|---|
| 2025.11.13 | ₩10,858 | ₩11,098 | ₩10,631 | ₩10,778 | -0.74% | 5.3만 |
|---|
| 2025.11.12 | ₩10,671 | ₩11,178 | ₩10,338 | ₩11,125 | +4.25% | 7만 |
|---|
| 2025.11.11 | ₩10,378 | ₩10,791 | ₩10,338 | ₩10,684 | +2.96% | 4.9만 |
|---|
| 2025.11.10 | ₩10,178 | ₩10,738 | ₩9,937 | ₩10,564 | +3.80% | 8.1만 |
|---|
| 2025.11.07 | ₩9,697 | ₩9,737 | ₩9,497 | ₩9,617 | -0.83% | 4.8만 |
|---|
| 2025.11.06 | ₩9,857 | ₩9,911 | ₩9,671 | ₩9,791 | -0.68% | 4.2만 |
|---|
| 2025.11.05 | ₩9,737 | ₩9,884 | ₩9,617 | ₩9,857 | +1.23% | 4.9만 |
|---|
| 2025.11.04 | ₩9,964 | ₩9,964 | ₩9,671 | ₩9,671 | -2.95% | 6.4만 |
|---|
| 2025.11.03 | ₩10,391 | ₩10,391 | ₩9,684 | ₩9,817 | -5.52% | 4.3만 |
|---|
| 2025.10.31 | ₩10,151 | ₩10,391 | ₩10,071 | ₩10,338 | +1.84% | 3.6만 |
|---|
| 2025.10.30 | ₩10,151 | ₩10,351 | ₩9,937 | ₩10,204 | +0.53% | 4.7만 |
|---|
| 2025.10.29 | ₩10,311 | ₩10,618 | ₩9,977 | ₩10,057 | -2.46% | 5.3만 |
|---|
| 2025.10.28 | ₩10,631 | ₩10,684 | ₩10,284 | ₩10,324 | -2.89% | 4.1만 |
|---|
| 2025.10.27 | ₩11,018 | ₩11,165 | ₩10,631 | ₩10,698 | -2.91% | 7만 |
|---|
| 2025.10.24 | ₩11,138 | ₩11,138 | ₩10,818 | ₩10,898 | -2.16% | 4.4만 |
|---|
| 2025.10.23 | ₩10,684 | ₩11,085 | ₩10,618 | ₩10,978 | +2.75% | 14.1만 |
|---|
| 2025.10.22 | ₩11,031 | ₩11,165 | ₩10,338 | ₩10,524 | -4.59% | 10.9만 |
|---|
| 2025.10.21 | ₩11,071 | ₩11,271 | ₩10,991 | ₩11,098 | +0.24% | 3.9만 |
|---|
| 2025.10.20 | ₩11,138 | ₩11,245 | ₩10,951 | ₩11,125 | -0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩11,431 | ₩11,845 | ₩10,884 | ₩11,071 | -3.15% | 7.1만 |
|---|
| 2025.10.16 | ₩12,005 | ₩12,565 | ₩11,605 | ₩11,658 | -2.89% | 12.9만 |
|---|
| 2025.10.15 | ₩11,071 | ₩11,992 | ₩11,071 | ₩11,832 | +6.87% | 17.7만 |
|---|
| 2025.10.14 | ₩11,058 | ₩11,191 | ₩10,644 | ₩10,684 | -3.38% | 6.8만 |
|---|
| 2025.10.13 | ₩10,791 | ₩11,231 | ₩10,791 | ₩11,191 | +3.71% | 9.1만 |
|---|
| 2025.10.10 | ₩10,338 | ₩11,338 | ₩10,338 | ₩10,618 | +2.71% | 33.1만 |
|---|