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 | ₩9,073 | ₩9,460 | ₩9,020 | ₩9,393 | +3.53% | 7.7만 |
| 2026.10.08 | ₩9,393 | ₩9,393 | ₩8,993 | ₩9,020 | -3.98% | 8.3만 |
| 2026.10.07 | ₩9,380 | ₩9,540 | ₩9,327 | ₩9,393 | +0.14% | 9.9만 |
| 2026.10.06 | ₩9,901 | ₩9,901 | ₩9,353 | ₩9,447 | -4.58% | 13.4만 |
| 2026.10.05 | ₩9,567 | ₩9,914 | ₩9,460 | ₩9,807 | +2.51% | 18.2만 |
| 2026.10.02 | ₩9,460 | ₩9,807 | ₩9,447 | ₩9,487 | +0.28% | 16.4만 |
| 2026.10.01 | ₩9,807 | ₩9,847 | ₩9,340 | ₩9,340 | -4.76% | 14만 |
| 2026.09.30 | ₩9,767 | ₩9,847 | ₩9,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,780 |
| +0.14% |
| 16만 |
| 2026.09.29 | ₩10,034 | ₩10,327 | ₩9,754 | ₩9,767 | -2.66% | 11.5만 |
|---|
| 2026.09.28 | ₩9,807 | ₩10,087 | ₩9,740 | ₩9,994 | +1.90% | 13.7만 |
|---|
| 2026.09.25 | ₩9,860 | ₩9,901 | ₩9,514 | ₩9,807 | -0.54% | 13.5만 |
|---|
| 2026.09.24 | ₩9,874 | ₩9,927 | ₩9,087 | ₩9,780 | -0.95% | 32.8만 |
|---|
| 2026.09.23 | ₩9,994 | ₩10,007 | ₩9,393 | ₩9,874 | -1.20% | 16.5만 |
|---|
| 2026.09.22 | ₩9,874 | ₩10,154 | ₩9,687 | ₩9,994 | +1.22% | 22.7만 |
|---|
| 2026.09.21 | ₩10,074 | ₩10,101 | ₩9,620 | ₩9,914 | -1.59% | 36.5만 |
|---|
| 2026.09.18 | ₩9,500 | ₩10,087 | ₩9,474 | ₩10,074 | +6.04% | 120.4만 |
|---|
| 2026.09.17 | ₩9,073 | ₩9,607 | ₩9,073 | ₩9,580 | +5.59% | 14.3만 |
|---|
| 2026.09.16 | ₩8,940 | ₩9,153 | ₩8,793 | ₩8,940 | 0.00% | 12.6만 |
|---|
| 2026.09.15 | ₩8,926 | ₩8,966 | ₩8,620 | ₩8,926 | 0.00% | 9.8만 |
|---|
| 2026.09.14 | ₩9,100 | ₩9,393 | ₩8,926 | ₩8,926 | -1.91% | 10.4만 |
|---|
| 2026.09.11 | ₩9,153 | ₩9,273 | ₩8,980 | ₩8,980 | -1.90% | 7만 |
|---|
| 2026.09.10 | ₩9,247 | ₩9,287 | ₩8,993 | ₩8,993 | -2.74% | 8.3만 |
|---|
| 2026.09.09 | ₩9,567 | ₩9,700 | ₩9,260 | ₩9,273 | -3.07% | 10.5만 |
|---|
| 2026.09.08 | ₩9,140 | ₩9,607 | ₩9,140 | ₩9,567 | +4.67% | 24만 |
|---|
| 2026.09.04 | ₩8,593 | ₩9,193 | ₩8,553 | ₩9,153 | +6.52% | 5.6만 |
|---|
| 2026.09.03 | ₩8,499 | ₩8,726 | ₩8,486 | ₩8,593 | +1.10% | 4.1만 |
|---|
| 2026.09.02 | ₩8,553 | ₩8,900 | ₩8,459 | ₩8,486 | -0.78% | 5.8만 |
|---|
| 2026.09.01 | ₩8,686 | ₩8,766 | ₩8,433 | ₩8,633 | -0.61% | 5.5만 |
|---|
| 2026.08.31 | ₩8,806 | ₩8,860 | ₩8,580 | ₩8,766 | -0.45% | 4.2만 |
|---|
| 2026.08.28 | ₩8,940 | ₩8,940 | ₩8,726 | ₩8,793 | -1.64% | 4.3만 |
|---|
| 2026.08.27 | ₩8,846 | ₩9,033 | ₩8,846 | ₩8,913 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩8,953 | ₩9,087 | ₩8,806 | ₩8,873 | -0.89% | 3.9만 |
|---|
| 2026.08.25 | ₩8,713 | ₩8,966 | ₩8,660 | ₩8,913 | +2.30% | 4.5만 |
|---|
| 2026.08.24 | ₩9,193 | ₩9,193 | ₩8,566 | ₩8,593 | -6.53% | 5.3만 |
|---|
| 2026.08.21 | ₩9,447 | ₩9,500 | ₩9,153 | ₩9,220 | -2.40% | 6.6만 |
|---|
| 2026.08.20 | ₩9,540 | ₩9,727 | ₩9,033 | ₩9,367 | -1.82% | 5.5만 |
|---|
| 2026.08.19 | ₩9,420 | ₩9,700 | ₩9,380 | ₩9,540 | +1.27% | 8.8만 |
|---|
| 2026.08.18 | ₩8,980 | ₩9,340 | ₩8,966 | ₩9,313 | +3.71% | 5만 |
|---|
| 2026.08.17 | ₩8,833 | ₩9,113 | ₩8,740 | ₩9,087 | +2.87% | 4.8만 |
|---|
| 2026.08.14 | ₩8,740 | ₩8,980 | ₩8,633 | ₩8,913 | +1.98% | 5.3만 |
|---|
| 2026.08.13 | ₩8,940 | ₩9,033 | ₩8,593 | ₩8,726 | -2.39% | 4.9만 |
|---|
| 2026.08.12 | ₩8,913 | ₩9,327 | ₩8,833 | ₩8,886 | -0.30% | 9.5만 |
|---|
| 2026.08.11 | ₩9,020 | ₩9,247 | ₩8,780 | ₩8,860 | -1.78% | 5만 |
|---|
| 2026.08.10 | ₩8,900 | ₩9,073 | ₩8,419 | ₩8,966 | +0.75% | 5.3만 |
|---|
| 2026.08.07 | ₩8,553 | ₩8,926 | ₩8,379 | ₩8,900 | +4.06% | 6.8만 |
|---|
| 2026.08.06 | ₩8,379 | ₩8,686 | ₩8,286 | ₩8,540 | +1.91% | 4.9만 |
|---|
| 2026.08.05 | ₩8,259 | ₩8,366 | ₩8,139 | ₩8,313 | +0.65% | 3.5만 |
|---|
| 2026.08.04 | ₩8,153 | ₩8,620 | ₩8,153 | ₩8,206 | +0.65% | 6.3만 |
|---|
| 2026.08.03 | ₩7,739 | ₩8,179 | ₩7,739 | ₩8,153 | +5.34% | 5.4만 |
|---|
| 2026.07.31 | ₩7,806 | ₩7,846 | ₩7,499 | ₩7,672 | -1.71% | 4.8만 |
|---|
| 2026.07.30 | ₩7,632 | ₩7,939 | ₩7,632 | ₩7,752 | +1.57% | 4.6만 |
|---|
| 2026.07.29 | ₩7,886 | ₩8,032 | ₩7,499 | ₩7,525 | -4.57% | 6.6만 |
|---|
| 2026.07.28 | ₩8,179 | ₩8,219 | ₩7,886 | ₩7,992 | -2.28% | 3.2만 |
|---|
| 2026.07.27 | ₩8,019 | ₩8,366 | ₩8,019 | ₩8,179 | +2.00% | 4.3만 |
|---|
| 2026.07.24 | ₩8,046 | ₩8,099 | ₩7,872 | ₩7,926 | -1.49% | 3.4만 |
|---|
| 2026.07.23 | ₩7,832 | ₩8,059 | ₩7,819 | ₩8,019 | +2.39% | 3.8만 |
|---|
| 2026.07.22 | ₩8,046 | ₩8,139 | ₩7,806 | ₩7,926 | -1.49% | 8.6만 |
|---|
| 2026.07.21 | ₩7,859 | ₩8,193 | ₩7,832 | ₩8,086 | +2.89% | 3.6만 |
|---|
| 2026.07.20 | ₩8,113 | ₩8,286 | ₩7,766 | ₩7,846 | -3.29% | 5.3만 |
|---|
| 2026.07.17 | ₩8,339 | ₩8,540 | ₩8,073 | ₩8,073 | -3.20% | 7.4만 |
|---|
| 2026.07.16 | ₩8,740 | ₩8,793 | ₩8,433 | ₩8,566 | -1.98% | 3.4만 |
|---|
| 2026.07.15 | ₩8,473 | ₩8,820 | ₩8,473 | ₩8,753 | +3.31% | 4.1만 |
|---|
| 2026.07.14 | ₩8,446 | ₩8,686 | ₩8,273 | ₩8,459 | +0.16% | 8만 |
|---|
| 2026.07.13 | ₩8,660 | ₩8,700 | ₩8,406 | ₩8,459 | -2.31% | 6.6만 |
|---|
| 2026.07.10 | ₩9,180 | ₩9,193 | ₩8,673 | ₩8,700 | -5.23% | 6.7만 |
|---|
| 2026.07.09 | ₩9,073 | ₩9,260 | ₩8,926 | ₩9,153 | +0.88% | 6.1만 |
|---|
| 2026.07.08 | ₩9,180 | ₩9,313 | ₩8,900 | ₩9,153 | -0.29% | 11.3만 |
|---|
| 2026.07.07 | ₩9,767 | ₩9,767 | ₩9,220 | ₩9,353 | -4.23% | 10.6만 |
|---|
| 2026.07.06 | ₩9,794 | ₩9,967 | ₩9,407 | ₩9,687 | -1.09% | 13.3만 |
|---|
| 2026.07.02 | ₩8,806 | ₩9,820 | ₩8,740 | ₩9,794 | +11.21% | 10.2만 |
|---|
| 2026.07.01 | ₩8,780 | ₩8,793 | ₩8,606 | ₩8,700 | -0.91% | 8.3만 |
|---|
| 2026.06.30 | ₩8,633 | ₩9,007 | ₩8,459 | ₩8,793 | +1.85% | 6.2만 |
|---|
| 2026.06.29 | ₩8,540 | ₩8,673 | ₩8,219 | ₩8,606 | +0.78% | 8만 |
|---|
| 2026.06.26 | ₩8,379 | ₩8,660 | ₩8,313 | ₩8,393 | +0.16% | 85.4만 |
|---|
| 2026.06.25 | ₩8,593 | ₩8,793 | ₩8,246 | ₩8,313 | -3.26% | 7.3만 |
|---|
| 2026.06.24 | ₩8,193 | ₩8,926 | ₩8,193 | ₩8,646 | +5.54% | 13.4만 |
|---|
| 2026.06.23 | ₩8,179 | ₩8,339 | ₩8,139 | ₩8,179 | 0.00% | 5.3만 |
|---|
| 2026.06.22 | ₩8,273 | ₩8,459 | ₩8,126 | ₩8,179 | -1.13% | 7.6만 |
|---|
| 2026.06.18 | ₩8,193 | ₩8,473 | ₩8,099 | ₩8,339 | +1.79% | 8.6만 |
|---|
| 2026.06.17 | ₩7,792 | ₩8,179 | ₩7,792 | ₩8,113 | +4.11% | 6.6만 |
|---|
| 2026.06.16 | ₩7,766 | ₩7,912 | ₩7,659 | ₩7,766 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩7,939 | ₩8,126 | ₩7,752 | ₩7,819 | -1.51% | 5.7만 |
|---|
| 2026.06.12 | ₩8,073 | ₩8,086 | ₩7,872 | ₩7,912 | -1.98% | 8.2만 |
|---|
| 2026.06.11 | ₩7,966 | ₩8,286 | ₩7,939 | ₩8,086 | +1.51% | 7.5만 |
|---|
| 2026.06.10 | ₩8,073 | ₩8,459 | ₩7,939 | ₩7,939 | -1.65% | 7.1만 |
|---|
| 2026.06.09 | ₩8,073 | ₩8,259 | ₩7,912 | ₩8,179 | +1.32% | 9.3만 |
|---|
| 2026.06.08 | ₩8,393 | ₩8,459 | ₩7,939 | ₩8,073 | -3.82% | 7.7만 |
|---|
| 2026.06.05 | ₩8,273 | ₩8,886 | ₩8,179 | ₩8,393 | +1.45% | 13.8만 |
|---|
| 2026.06.04 | ₩7,619 | ₩8,393 | ₩7,619 | ₩8,259 | +8.41% | 13.3만 |
|---|
| 2026.06.03 | ₩7,419 | ₩7,646 | ₩7,339 | ₩7,592 | +2.34% | 7.3만 |
|---|
| 2026.06.02 | ₩7,739 | ₩7,859 | ₩7,259 | ₩7,419 | -4.14% | 12.1만 |
|---|
| 2026.06.01 | ₩7,819 | ₩8,032 | ₩7,739 | ₩7,752 | -0.85% | 12.6만 |
|---|
| 2026.05.29 | ₩7,659 | ₩7,979 | ₩7,659 | ₩7,886 | +2.96% | 10.8만 |
|---|
| 2026.05.28 | ₩7,899 | ₩7,912 | ₩7,565 | ₩7,659 | -3.04% | 9.6만 |
|---|
| 2026.05.27 | ₩7,912 | ₩8,046 | ₩7,846 | ₩7,899 | -0.17% | 8만 |
|---|
| 2026.05.26 | ₩8,139 | ₩8,219 | ₩7,832 | ₩7,926 | -2.62% | 12.6만 |
|---|
| 2026.05.22 | ₩8,299 | ₩8,366 | ₩8,019 | ₩8,086 | -2.57% | 8.7만 |
|---|
| 2026.05.21 | ₩8,059 | ₩8,299 | ₩7,966 | ₩8,246 | +2.32% | 9.7만 |
|---|
| 2026.05.20 | ₩8,353 | ₩8,393 | ₩8,019 | ₩8,059 | -3.51% | 9.5만 |
|---|
| 2026.05.19 | ₩8,540 | ₩8,740 | ₩8,326 | ₩8,353 | -2.19% | 9.3만 |
|---|
| 2026.05.18 | ₩8,806 | ₩8,940 | ₩8,419 | ₩8,593 | -2.42% | 7.6만 |
|---|
| 2026.05.15 | ₩9,167 | ₩9,233 | ₩8,740 | ₩8,740 | -4.66% | 9.4만 |
|---|
| 2026.05.14 | ₩9,660 | ₩9,834 | ₩8,993 | ₩9,340 | -3.31% | 21.3만 |
|---|
| 2026.05.13 | ₩9,834 | ₩9,914 | ₩9,647 | ₩9,714 | -1.22% | 3.5만 |
|---|
| 2026.05.12 | ₩9,380 | ₩9,834 | ₩9,380 | ₩9,740 | +3.84% | 5만 |
|---|
| 2026.05.11 | ₩9,874 | ₩9,941 | ₩9,407 | ₩9,460 | -4.19% | 6만 |
|---|
| 2026.05.08 | ₩9,620 | ₩9,967 | ₩9,607 | ₩9,967 | +3.61% | 5.3만 |
|---|
| 2026.05.07 | ₩10,541 | ₩10,541 | ₩9,380 | ₩9,434 | -10.51% | 16.8만 |
|---|
| 2026.05.06 | ₩10,514 | ₩10,794 | ₩10,314 | ₩10,728 | +2.03% | 13.2만 |
|---|
| 2026.05.05 | ₩10,701 | ₩10,741 | ₩10,247 | ₩10,381 | -2.99% | 6.1만 |
|---|
| 2026.05.04 | ₩10,381 | ₩10,741 | ₩10,314 | ₩10,568 | +1.80% | 7.4만 |
|---|
| 2026.05.01 | ₩10,247 | ₩10,528 | ₩9,941 | ₩10,408 | +1.56% | 7.7만 |
|---|
| 2026.04.30 | ₩9,887 | ₩10,274 | ₩9,887 | ₩10,247 | +3.64% | 5.4만 |
|---|
| 2026.04.29 | ₩10,274 | ₩10,274 | ₩9,740 | ₩9,807 | -4.55% | 4.8만 |
|---|
| 2026.04.28 | ₩10,194 | ₩10,354 | ₩10,181 | ₩10,234 | +0.39% | 4.4만 |
|---|
| 2026.04.27 | ₩9,967 | ₩10,207 | ₩9,967 | ₩10,181 | +2.14% | 3.2만 |
|---|
| 2026.04.24 | ₩9,914 | ₩10,207 | ₩9,794 | ₩9,927 | +0.13% | 3.2만 |
|---|
| 2026.04.23 | ₩10,314 | ₩10,434 | ₩9,820 | ₩9,927 | -3.75% | 4.7만 |
|---|
| 2026.04.22 | ₩10,568 | ₩10,568 | ₩10,301 | ₩10,314 | -2.40% | 3.4만 |
|---|
| 2026.04.21 | ₩10,674 | ₩10,794 | ₩10,488 | ₩10,501 | -1.63% | 6.9만 |
|---|
| 2026.04.20 | ₩10,808 | ₩10,808 | ₩10,488 | ₩10,594 | -1.98% | 5.1만 |
|---|
| 2026.04.17 | ₩10,674 | ₩10,941 | ₩10,634 | ₩10,808 | +1.25% | 9만 |
|---|
| 2026.04.16 | ₩10,674 | ₩10,674 | ₩10,421 | ₩10,541 | -1.25% | 3.5만 |
|---|
| 2026.04.15 | ₩10,514 | ₩10,741 | ₩10,474 | ₩10,701 | +1.78% | 6.2만 |
|---|
| 2026.04.14 | ₩10,341 | ₩10,568 | ₩10,341 | ₩10,461 | +1.16% | 3.7만 |
|---|
| 2026.04.13 | ₩9,834 | ₩10,301 | ₩9,754 | ₩10,261 | +4.34% | 5만 |
|---|
| 2026.04.10 | ₩9,687 | ₩9,887 | ₩9,594 | ₩9,860 | +1.79% | 4.7만 |
|---|
| 2026.04.09 | ₩9,380 | ₩9,674 | ₩9,380 | ₩9,660 | +2.99% | 3.4만 |
|---|
| 2026.04.08 | ₩9,740 | ₩9,914 | ₩9,393 | ₩9,460 | -2.88% | 9.3만 |
|---|
| 2026.04.07 | ₩9,447 | ₩9,540 | ₩9,273 | ₩9,500 | +0.56% | 8만 |
|---|
| 2026.04.06 | ₩9,487 | ₩9,674 | ₩9,487 | ₩9,500 | +0.14% | 7.8만 |
|---|
| 2026.04.02 | ₩9,393 | ₩9,580 | ₩9,220 | ₩9,500 | +1.14% | 6.4만 |
|---|
| 2026.04.01 | ₩9,420 | ₩9,700 | ₩9,420 | ₩9,647 | +2.41% | 6.9만 |
|---|
| 2026.03.31 | ₩9,220 | ₩9,447 | ₩9,207 | ₩9,300 | +0.87% | 9.8만 |
|---|
| 2026.03.30 | ₩9,153 | ₩9,220 | ₩9,033 | ₩9,127 | -0.29% | 10.4만 |
|---|
| 2026.03.27 | ₩9,407 | ₩9,580 | ₩9,047 | ₩9,047 | -3.83% | 15.9만 |
|---|
| 2026.03.26 | ₩9,353 | ₩9,714 | ₩9,353 | ₩9,393 | +0.43% | 9.2만 |
|---|
| 2026.03.25 | ₩9,487 | ₩9,794 | ₩9,474 | ₩9,580 | +0.98% | 10.1만 |
|---|
| 2026.03.24 | ₩9,340 | ₩9,660 | ₩9,220 | ₩9,260 | -0.86% | 11.7만 |
|---|
| 2026.03.23 | ₩9,207 | ₩9,727 | ₩9,193 | ₩9,393 | +2.03% | 15.2만 |
|---|
| 2026.03.20 | ₩9,047 | ₩9,380 | ₩8,780 | ₩8,966 | -0.88% | 22.5만 |
|---|
| 2026.03.19 | ₩9,313 | ₩9,380 | ₩9,020 | ₩9,073 | -2.58% | 20.2만 |
|---|
| 2026.03.18 | ₩10,141 | ₩10,141 | ₩9,340 | ₩9,353 | -7.76% | 19만 |
|---|
| 2026.03.17 | ₩10,221 | ₩10,648 | ₩10,207 | ₩10,207 | -0.13% | 9.7만 |
|---|
| 2026.03.16 | ₩10,221 | ₩10,221 | ₩9,714 | ₩10,007 | -2.09% | 16.5만 |
|---|
| 2026.03.13 | ₩10,648 | ₩10,688 | ₩10,074 | ₩10,087 | -5.26% | 13.8만 |
|---|
| 2026.03.12 | ₩10,461 | ₩11,048 | ₩9,981 | ₩10,421 | -0.38% | 20.3만 |
|---|
| 2026.03.11 | ₩10,808 | ₩11,168 | ₩10,794 | ₩11,115 | +2.84% | 8.3만 |
|---|
| 2026.03.10 | ₩11,048 | ₩11,355 | ₩10,768 | ₩10,835 | -1.93% | 11.5만 |
|---|
| 2026.03.09 | ₩10,448 | ₩11,075 | ₩10,287 | ₩10,888 | +4.21% | 15.7만 |
|---|
| 2026.03.06 | ₩10,981 | ₩11,302 | ₩10,101 | ₩10,287 | -6.32% | 21.9만 |
|---|
| 2026.03.05 | ₩11,595 | ₩12,196 | ₩10,314 | ₩10,448 | -9.90% | 32.4만 |
|---|
| 2026.03.04 | ₩10,768 | ₩11,315 | ₩10,701 | ₩11,048 | +2.60% | 10.1만 |
|---|
| 2026.03.03 | ₩11,715 | ₩11,728 | ₩10,448 | ₩10,541 | -10.02% | 13.5만 |
|---|
| 2026.03.02 | ₩10,928 | ₩11,982 | ₩10,888 | ₩11,688 | +6.96% | 18.4만 |
|---|
| 2026.02.27 | ₩11,328 | ₩11,555 | ₩10,968 | ₩10,995 | -2.94% | 8.1만 |
|---|
| 2026.02.26 | ₩11,382 | ₩11,728 | ₩11,208 | ₩11,368 | -0.12% | 9.7만 |
|---|
| 2026.02.25 | ₩11,342 | ₩11,942 | ₩11,342 | ₩11,542 | +1.76% | 11.6만 |
|---|
| 2026.02.24 | ₩11,035 | ₩11,542 | ₩11,035 | ₩11,208 | +1.57% | 7.2만 |
|---|
| 2026.02.23 | ₩11,141 | ₩11,475 | ₩10,768 | ₩10,875 | -2.40% | 6.2만 |
|---|
| 2026.02.20 | ₩11,195 | ₩11,502 | ₩10,941 | ₩11,048 | -1.31% | 7.6만 |
|---|
| 2026.02.19 | ₩10,955 | ₩11,328 | ₩10,941 | ₩11,235 | +2.56% | 6.1만 |
|---|
| 2026.02.18 | ₩10,981 | ₩11,141 | ₩10,808 | ₩10,955 | -0.24% | 6.8만 |
|---|
| 2026.02.17 | ₩10,714 | ₩11,181 | ₩10,608 | ₩10,955 | +2.24% | 7.6만 |
|---|
| 2026.02.13 | ₩10,488 | ₩10,928 | ₩10,488 | ₩10,701 | +2.04% | 6.3만 |
|---|
| 2026.02.12 | ₩10,448 | ₩10,554 | ₩10,141 | ₩10,434 | -0.13% | 3.8만 |
|---|
| 2026.02.11 | ₩10,674 | ₩10,875 | ₩10,341 | ₩10,474 | -1.88% | 3.8만 |
|---|
| 2026.02.10 | ₩10,341 | ₩10,768 | ₩10,314 | ₩10,634 | +2.84% | 5.8만 |
|---|
| 2026.02.09 | ₩10,554 | ₩10,554 | ₩10,261 | ₩10,434 | -1.14% | 2.3만 |
|---|
| 2026.02.06 | ₩10,194 | ₩10,541 | ₩10,114 | ₩10,514 | +3.14% | 4.8만 |
|---|
| 2026.02.05 | ₩10,274 | ₩10,474 | ₩9,941 | ₩10,021 | -2.47% | 4.7만 |
|---|
| 2026.02.04 | ₩10,461 | ₩10,568 | ₩10,141 | ₩10,368 | -0.89% | 4.6만 |
|---|
| 2026.02.03 | ₩10,955 | ₩10,955 | ₩10,327 | ₩10,568 | -3.53% | 4.3만 |
|---|
| 2026.02.02 | ₩10,674 | ₩11,048 | ₩10,648 | ₩10,955 | +2.63% | 13.3만 |
|---|
| 2026.01.30 | ₩10,781 | ₩11,008 | ₩10,634 | ₩10,794 | +0.12% | 9.2만 |
|---|
| 2026.01.29 | ₩10,768 | ₩11,008 | ₩10,461 | ₩10,955 | +1.73% | 10만 |
|---|
| 2026.01.28 | ₩10,728 | ₩10,901 | ₩10,661 | ₩10,714 | -0.12% | 7.9만 |
|---|
| 2026.01.27 | ₩10,528 | ₩10,794 | ₩10,381 | ₩10,794 | +2.53% | 5.4만 |
|---|
| 2026.01.26 | ₩10,434 | ₩10,688 | ₩10,434 | ₩10,541 | +1.02% | 3.1만 |
|---|
| 2026.01.23 | ₩10,728 | ₩10,728 | ₩10,301 | ₩10,474 | -2.36% | 6.6만 |
|---|
| 2026.01.22 | ₩10,981 | ₩11,181 | ₩10,674 | ₩10,741 | -2.19% | 6.7만 |
|---|
| 2026.01.21 | ₩10,674 | ₩11,075 | ₩10,528 | ₩11,075 | +3.75% | 18만 |
|---|
| 2026.01.20 | ₩10,167 | ₩10,674 | ₩10,047 | ₩10,581 | +4.07% | 7.5만 |
|---|
| 2026.01.16 | ₩10,274 | ₩10,327 | ₩10,074 | ₩10,247 | -0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩10,207 | ₩10,421 | ₩10,074 | ₩10,274 | +0.65% | 2.4만 |
|---|
| 2026.01.14 | ₩10,394 | ₩10,541 | ₩10,194 | ₩10,261 | -1.28% | 3.8만 |
|---|
| 2026.01.13 | ₩10,274 | ₩10,541 | ₩10,127 | ₩10,394 | +1.17% | 6만 |
|---|
| 2026.01.12 | ₩9,874 | ₩10,408 | ₩9,847 | ₩10,274 | +4.05% | 4.6만 |
|---|
| 2026.01.09 | ₩10,127 | ₩10,194 | ₩9,847 | ₩9,874 | -2.50% | 4.8만 |
|---|
| 2026.01.08 | ₩9,807 | ₩10,287 | ₩9,740 | ₩10,101 | +2.99% | 10.2만 |
|---|
| 2026.01.07 | ₩9,514 | ₩10,034 | ₩9,514 | ₩9,754 | +2.52% | 9.3만 |
|---|
| 2026.01.06 | ₩10,674 | ₩10,768 | ₩9,113 | ₩9,300 | -12.88% | 19.8만 |
|---|
| 2026.01.05 | ₩9,887 | ₩10,608 | ₩9,807 | ₩10,568 | +6.88% | 18.6만 |
|---|
| 2026.01.02 | ₩9,407 | ₩9,420 | ₩9,020 | ₩9,087 | -3.40% | 6.1만 |
|---|
| 2025.12.31 | ₩9,367 | ₩9,420 | ₩9,207 | ₩9,420 | +0.57% | 6.2만 |
|---|
| 2025.12.30 | ₩9,567 | ₩9,567 | ₩9,313 | ₩9,367 | -2.09% | 5만 |
|---|
| 2025.12.29 | ₩9,580 | ₩9,700 | ₩9,500 | ₩9,554 | -0.28% | 4.1만 |
|---|
| 2025.12.26 | ₩9,660 | ₩9,807 | ₩9,580 | ₩9,687 | +0.28% | 8.6만 |
|---|
| 2025.12.24 | ₩9,647 | ₩9,647 | ₩9,407 | ₩9,594 | -0.55% | 6.5만 |
|---|
| 2025.12.23 | ₩9,674 | ₩9,847 | ₩9,554 | ₩9,580 | -0.97% | 6.2만 |
|---|
| 2025.12.22 | ₩9,594 | ₩9,860 | ₩9,487 | ₩9,594 | 0.00% | 9.2만 |
|---|
| 2025.12.19 | ₩9,740 | ₩9,807 | ₩9,233 | ₩9,514 | -2.33% | 46.2만 |
|---|
| 2025.12.18 | ₩10,074 | ₩10,087 | ₩9,580 | ₩9,807 | -2.65% | 9.4만 |
|---|
| 2025.12.17 | ₩10,074 | ₩10,274 | ₩9,794 | ₩9,887 | -1.85% | 7.5만 |
|---|
| 2025.12.16 | ₩10,127 | ₩10,154 | ₩9,820 | ₩10,114 | -0.13% | 7.8만 |
|---|
| 2025.12.15 | ₩10,368 | ₩10,514 | ₩9,981 | ₩10,061 | -2.96% | 6만 |
|---|
| 2025.12.12 | ₩10,541 | ₩10,794 | ₩10,234 | ₩10,261 | -2.66% | 7.4만 |
|---|
| 2025.12.11 | ₩11,181 | ₩11,181 | ₩10,408 | ₩10,501 | -6.09% | 5.4만 |
|---|
| 2025.12.10 | ₩10,568 | ₩11,342 | ₩10,568 | ₩11,288 | +6.82% | 13.4만 |
|---|
| 2025.12.09 | ₩10,835 | ₩10,888 | ₩10,621 | ₩10,728 | -0.99% | 5.7만 |
|---|
| 2025.12.08 | ₩10,634 | ₩10,941 | ₩10,381 | ₩10,888 | +2.38% | 12.6만 |
|---|
| 2025.12.05 | ₩10,541 | ₩10,714 | ₩10,354 | ₩10,648 | +1.01% | 7.7만 |
|---|
| 2025.12.04 | ₩10,194 | ₩10,541 | ₩10,007 | ₩10,541 | +3.40% | 4.6만 |
|---|
| 2025.12.03 | ₩10,007 | ₩10,234 | ₩9,820 | ₩10,194 | +1.87% | 6.8만 |
|---|
| 2025.12.02 | ₩10,127 | ₩10,354 | ₩10,087 | ₩10,114 | -0.13% | 3.8만 |
|---|
| 2025.12.01 | ₩10,408 | ₩10,448 | ₩10,127 | ₩10,234 | -1.67% | 5.3만 |
|---|
| 2025.11.28 | ₩10,528 | ₩10,528 | ₩10,221 | ₩10,341 | -1.77% | 2.7만 |
|---|
| 2025.11.26 | ₩10,234 | ₩10,608 | ₩10,234 | ₩10,474 | +2.35% | 6만 |
|---|
| 2025.11.25 | ₩10,341 | ₩10,594 | ₩10,181 | ₩10,301 | -0.39% | 4.2만 |
|---|
| 2025.11.24 | ₩10,047 | ₩10,621 | ₩9,954 | ₩10,501 | +4.52% | 6.2만 |
|---|
| 2025.11.21 | ₩9,901 | ₩10,221 | ₩9,860 | ₩10,074 | +1.75% | 4.8만 |
|---|
| 2025.11.20 | ₩10,047 | ₩10,421 | ₩9,927 | ₩9,994 | -0.53% | 4만 |
|---|
| 2025.11.19 | ₩10,154 | ₩10,234 | ₩9,914 | ₩10,101 | -0.53% | 4.2만 |
|---|
| 2025.11.18 | ₩10,608 | ₩10,608 | ₩10,101 | ₩10,234 | -3.52% | 5.8만 |
|---|
| 2025.11.17 | ₩10,608 | ₩11,302 | ₩10,541 | ₩10,701 | +0.88% | 10.3만 |
|---|
| 2025.11.14 | ₩10,594 | ₩10,981 | ₩10,434 | ₩10,661 | +0.63% | 6.4만 |
|---|
| 2025.11.13 | ₩10,861 | ₩11,101 | ₩10,634 | ₩10,781 | -0.74% | 5.3만 |
|---|
| 2025.11.12 | ₩10,674 | ₩11,181 | ₩10,341 | ₩11,128 | +4.25% | 7만 |
|---|
| 2025.11.11 | ₩10,381 | ₩10,794 | ₩10,341 | ₩10,688 | +2.96% | 4.9만 |
|---|
| 2025.11.10 | ₩10,181 | ₩10,741 | ₩9,941 | ₩10,568 | +3.80% | 8.1만 |
|---|
| 2025.11.07 | ₩9,700 | ₩9,740 | ₩9,500 | ₩9,620 | -0.83% | 4.8만 |
|---|
| 2025.11.06 | ₩9,860 | ₩9,914 | ₩9,674 | ₩9,794 | -0.68% | 4.2만 |
|---|
| 2025.11.05 | ₩9,740 | ₩9,887 | ₩9,620 | ₩9,860 | +1.23% | 4.9만 |
|---|
| 2025.11.04 | ₩9,967 | ₩9,967 | ₩9,674 | ₩9,674 | -2.95% | 6.4만 |
|---|
| 2025.11.03 | ₩10,394 | ₩10,394 | ₩9,687 | ₩9,820 | -5.52% | 4.3만 |
|---|
| 2025.10.31 | ₩10,154 | ₩10,394 | ₩10,074 | ₩10,341 | +1.84% | 3.6만 |
|---|
| 2025.10.30 | ₩10,154 | ₩10,354 | ₩9,941 | ₩10,207 | +0.53% | 4.7만 |
|---|
| 2025.10.29 | ₩10,314 | ₩10,621 | ₩9,981 | ₩10,061 | -2.46% | 5.3만 |
|---|
| 2025.10.28 | ₩10,634 | ₩10,688 | ₩10,287 | ₩10,327 | -2.89% | 4.1만 |
|---|
| 2025.10.27 | ₩11,021 | ₩11,168 | ₩10,634 | ₩10,701 | -2.91% | 7만 |
|---|
| 2025.10.24 | ₩11,141 | ₩11,141 | ₩10,821 | ₩10,901 | -2.16% | 4.4만 |
|---|
| 2025.10.23 | ₩10,688 | ₩11,088 | ₩10,621 | ₩10,981 | +2.75% | 14.1만 |
|---|
| 2025.10.22 | ₩11,035 | ₩11,168 | ₩10,341 | ₩10,528 | -4.59% | 10.9만 |
|---|
| 2025.10.21 | ₩11,075 | ₩11,275 | ₩10,995 | ₩11,101 | +0.24% | 3.9만 |
|---|
| 2025.10.20 | ₩11,141 | ₩11,248 | ₩10,955 | ₩11,128 | -0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩11,435 | ₩11,849 | ₩10,888 | ₩11,075 | -3.15% | 7.1만 |
|---|
| 2025.10.16 | ₩12,009 | ₩12,569 | ₩11,608 | ₩11,662 | -2.89% | 12.9만 |
|---|
| 2025.10.15 | ₩11,075 | ₩11,995 | ₩11,075 | ₩11,835 | +6.87% | 17.7만 |
|---|
| 2025.10.14 | ₩11,061 | ₩11,195 | ₩10,648 | ₩10,688 | -3.38% | 6.8만 |
|---|
| 2025.10.13 | ₩10,794 | ₩11,235 | ₩10,794 | ₩11,195 | +3.71% | 9.1만 |
|---|
| 2025.10.10 | ₩10,341 | ₩11,342 | ₩10,341 | ₩10,621 | +2.71% | 33.1만 |
|---|