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 | ₩9,071 | ₩9,458 | ₩9,018 | ₩9,391 | +3.53% | 7.7만 |
| 2026.10.08 | ₩9,391 | ₩9,391 | ₩8,991 | ₩9,018 | -3.98% | 8.3만 |
| 2026.10.07 | ₩9,378 | ₩9,538 | ₩9,325 | ₩9,391 | +0.14% | 9.9만 |
| 2026.10.06 | ₩9,898 | ₩9,898 | ₩9,351 | ₩9,445 | -4.58% | 13.4만 |
| 2026.10.05 | ₩9,565 | ₩9,912 | ₩9,458 | ₩9,805 | +2.51% | 18.2만 |
| 2026.10.02 | ₩9,458 | ₩9,805 | ₩9,445 | ₩9,485 | +0.28% | 16.4만 |
| 2026.10.01 | ₩9,805 | ₩9,845 | ₩9,338 | ₩9,338 | -4.76% | 14만 |
| 2026.09.30 | ₩9,765 | ₩9,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,778 |
| +0.14% |
| 16만 |
| 2026.09.29 | ₩10,032 | ₩10,325 | ₩9,752 | ₩9,765 | -2.66% | 11.5만 |
|---|
| 2026.09.28 | ₩9,805 | ₩10,085 | ₩9,738 | ₩9,992 | +1.90% | 13.7만 |
|---|
| 2026.09.25 | ₩9,858 | ₩9,898 | ₩9,511 | ₩9,805 | -0.54% | 13.5만 |
|---|
| 2026.09.24 | ₩9,872 | ₩9,925 | ₩9,085 | ₩9,778 | -0.95% | 32.8만 |
|---|
| 2026.09.23 | ₩9,992 | ₩10,005 | ₩9,391 | ₩9,872 | -1.20% | 16.5만 |
|---|
| 2026.09.22 | ₩9,872 | ₩10,152 | ₩9,685 | ₩9,992 | +1.22% | 22.7만 |
|---|
| 2026.09.21 | ₩10,072 | ₩10,098 | ₩9,618 | ₩9,912 | -1.59% | 36.5만 |
|---|
| 2026.09.18 | ₩9,498 | ₩10,085 | ₩9,471 | ₩10,072 | +6.04% | 120.4만 |
|---|
| 2026.09.17 | ₩9,071 | ₩9,605 | ₩9,071 | ₩9,578 | +5.59% | 14.3만 |
|---|
| 2026.09.16 | ₩8,938 | ₩9,151 | ₩8,791 | ₩8,938 | 0.00% | 12.6만 |
|---|
| 2026.09.15 | ₩8,925 | ₩8,965 | ₩8,618 | ₩8,925 | 0.00% | 9.8만 |
|---|
| 2026.09.14 | ₩9,098 | ₩9,391 | ₩8,925 | ₩8,925 | -1.91% | 10.4만 |
|---|
| 2026.09.11 | ₩9,151 | ₩9,271 | ₩8,978 | ₩8,978 | -1.90% | 7만 |
|---|
| 2026.09.10 | ₩9,245 | ₩9,285 | ₩8,991 | ₩8,991 | -2.74% | 8.3만 |
|---|
| 2026.09.09 | ₩9,565 | ₩9,698 | ₩9,258 | ₩9,271 | -3.07% | 10.5만 |
|---|
| 2026.09.08 | ₩9,138 | ₩9,605 | ₩9,138 | ₩9,565 | +4.67% | 24만 |
|---|
| 2026.09.04 | ₩8,591 | ₩9,191 | ₩8,551 | ₩9,151 | +6.52% | 5.6만 |
|---|
| 2026.09.03 | ₩8,498 | ₩8,724 | ₩8,484 | ₩8,591 | +1.10% | 4.1만 |
|---|
| 2026.09.02 | ₩8,551 | ₩8,898 | ₩8,458 | ₩8,484 | -0.78% | 5.8만 |
|---|
| 2026.09.01 | ₩8,684 | ₩8,764 | ₩8,431 | ₩8,631 | -0.61% | 5.5만 |
|---|
| 2026.08.31 | ₩8,804 | ₩8,858 | ₩8,578 | ₩8,764 | -0.45% | 4.2만 |
|---|
| 2026.08.28 | ₩8,938 | ₩8,938 | ₩8,724 | ₩8,791 | -1.64% | 4.3만 |
|---|
| 2026.08.27 | ₩8,844 | ₩9,031 | ₩8,844 | ₩8,911 | +0.75% | 2.5만 |
|---|
| 2026.08.26 | ₩8,951 | ₩9,085 | ₩8,804 | ₩8,871 | -0.89% | 3.9만 |
|---|
| 2026.08.25 | ₩8,711 | ₩8,965 | ₩8,658 | ₩8,911 | +2.30% | 4.5만 |
|---|
| 2026.08.24 | ₩9,191 | ₩9,191 | ₩8,564 | ₩8,591 | -6.53% | 5.3만 |
|---|
| 2026.08.21 | ₩9,445 | ₩9,498 | ₩9,151 | ₩9,218 | -2.40% | 6.6만 |
|---|
| 2026.08.20 | ₩9,538 | ₩9,725 | ₩9,031 | ₩9,365 | -1.82% | 5.5만 |
|---|
| 2026.08.19 | ₩9,418 | ₩9,698 | ₩9,378 | ₩9,538 | +1.27% | 8.8만 |
|---|
| 2026.08.18 | ₩8,978 | ₩9,338 | ₩8,965 | ₩9,311 | +3.71% | 5만 |
|---|
| 2026.08.17 | ₩8,831 | ₩9,111 | ₩8,738 | ₩9,085 | +2.87% | 4.8만 |
|---|
| 2026.08.14 | ₩8,738 | ₩8,978 | ₩8,631 | ₩8,911 | +1.98% | 5.3만 |
|---|
| 2026.08.13 | ₩8,938 | ₩9,031 | ₩8,591 | ₩8,724 | -2.39% | 4.9만 |
|---|
| 2026.08.12 | ₩8,911 | ₩9,325 | ₩8,831 | ₩8,885 | -0.30% | 9.5만 |
|---|
| 2026.08.11 | ₩9,018 | ₩9,245 | ₩8,778 | ₩8,858 | -1.78% | 5만 |
|---|
| 2026.08.10 | ₩8,898 | ₩9,071 | ₩8,418 | ₩8,965 | +0.75% | 5.3만 |
|---|
| 2026.08.07 | ₩8,551 | ₩8,925 | ₩8,378 | ₩8,898 | +4.06% | 6.8만 |
|---|
| 2026.08.06 | ₩8,378 | ₩8,684 | ₩8,284 | ₩8,538 | +1.91% | 4.9만 |
|---|
| 2026.08.05 | ₩8,258 | ₩8,364 | ₩8,137 | ₩8,311 | +0.65% | 3.5만 |
|---|
| 2026.08.04 | ₩8,151 | ₩8,618 | ₩8,151 | ₩8,204 | +0.65% | 6.3만 |
|---|
| 2026.08.03 | ₩7,737 | ₩8,177 | ₩7,737 | ₩8,151 | +5.34% | 5.4만 |
|---|
| 2026.07.31 | ₩7,804 | ₩7,844 | ₩7,497 | ₩7,671 | -1.71% | 4.8만 |
|---|
| 2026.07.30 | ₩7,631 | ₩7,937 | ₩7,631 | ₩7,751 | +1.57% | 4.6만 |
|---|
| 2026.07.29 | ₩7,884 | ₩8,031 | ₩7,497 | ₩7,524 | -4.57% | 6.6만 |
|---|
| 2026.07.28 | ₩8,177 | ₩8,218 | ₩7,884 | ₩7,991 | -2.28% | 3.2만 |
|---|
| 2026.07.27 | ₩8,017 | ₩8,364 | ₩8,017 | ₩8,177 | +2.00% | 4.3만 |
|---|
| 2026.07.24 | ₩8,044 | ₩8,097 | ₩7,871 | ₩7,924 | -1.49% | 3.4만 |
|---|
| 2026.07.23 | ₩7,831 | ₩8,057 | ₩7,817 | ₩8,017 | +2.39% | 3.8만 |
|---|
| 2026.07.22 | ₩8,044 | ₩8,137 | ₩7,804 | ₩7,924 | -1.49% | 8.6만 |
|---|
| 2026.07.21 | ₩7,857 | ₩8,191 | ₩7,831 | ₩8,084 | +2.89% | 3.6만 |
|---|
| 2026.07.20 | ₩8,111 | ₩8,284 | ₩7,764 | ₩7,844 | -3.29% | 5.3만 |
|---|
| 2026.07.17 | ₩8,338 | ₩8,538 | ₩8,071 | ₩8,071 | -3.20% | 7.4만 |
|---|
| 2026.07.16 | ₩8,738 | ₩8,791 | ₩8,431 | ₩8,564 | -1.98% | 3.4만 |
|---|
| 2026.07.15 | ₩8,471 | ₩8,818 | ₩8,471 | ₩8,751 | +3.31% | 4.1만 |
|---|
| 2026.07.14 | ₩8,444 | ₩8,684 | ₩8,271 | ₩8,458 | +0.16% | 8만 |
|---|
| 2026.07.13 | ₩8,658 | ₩8,698 | ₩8,404 | ₩8,458 | -2.31% | 6.6만 |
|---|
| 2026.07.10 | ₩9,178 | ₩9,191 | ₩8,671 | ₩8,698 | -5.23% | 6.7만 |
|---|
| 2026.07.09 | ₩9,071 | ₩9,258 | ₩8,925 | ₩9,151 | +0.88% | 6.1만 |
|---|
| 2026.07.08 | ₩9,178 | ₩9,311 | ₩8,898 | ₩9,151 | -0.29% | 11.3만 |
|---|
| 2026.07.07 | ₩9,765 | ₩9,765 | ₩9,218 | ₩9,351 | -4.23% | 10.6만 |
|---|
| 2026.07.06 | ₩9,792 | ₩9,965 | ₩9,405 | ₩9,685 | -1.09% | 13.3만 |
|---|
| 2026.07.02 | ₩8,804 | ₩9,818 | ₩8,738 | ₩9,792 | +11.21% | 10.2만 |
|---|
| 2026.07.01 | ₩8,778 | ₩8,791 | ₩8,604 | ₩8,698 | -0.91% | 8.3만 |
|---|
| 2026.06.30 | ₩8,631 | ₩9,005 | ₩8,458 | ₩8,791 | +1.85% | 6.2만 |
|---|
| 2026.06.29 | ₩8,538 | ₩8,671 | ₩8,218 | ₩8,604 | +0.78% | 8만 |
|---|
| 2026.06.26 | ₩8,378 | ₩8,658 | ₩8,311 | ₩8,391 | +0.16% | 85.4만 |
|---|
| 2026.06.25 | ₩8,591 | ₩8,791 | ₩8,244 | ₩8,311 | -3.26% | 7.3만 |
|---|
| 2026.06.24 | ₩8,191 | ₩8,925 | ₩8,191 | ₩8,644 | +5.54% | 13.4만 |
|---|
| 2026.06.23 | ₩8,177 | ₩8,338 | ₩8,137 | ₩8,177 | 0.00% | 5.3만 |
|---|
| 2026.06.22 | ₩8,271 | ₩8,458 | ₩8,124 | ₩8,177 | -1.13% | 7.6만 |
|---|
| 2026.06.18 | ₩8,191 | ₩8,471 | ₩8,097 | ₩8,338 | +1.79% | 8.6만 |
|---|
| 2026.06.17 | ₩7,791 | ₩8,177 | ₩7,791 | ₩8,111 | +4.11% | 6.6만 |
|---|
| 2026.06.16 | ₩7,764 | ₩7,911 | ₩7,657 | ₩7,764 | 0.00% | 7.5만 |
|---|
| 2026.06.15 | ₩7,937 | ₩8,124 | ₩7,751 | ₩7,817 | -1.51% | 5.7만 |
|---|
| 2026.06.12 | ₩8,071 | ₩8,084 | ₩7,871 | ₩7,911 | -1.98% | 8.2만 |
|---|
| 2026.06.11 | ₩7,964 | ₩8,284 | ₩7,937 | ₩8,084 | +1.51% | 7.5만 |
|---|
| 2026.06.10 | ₩8,071 | ₩8,458 | ₩7,937 | ₩7,937 | -1.65% | 7.1만 |
|---|
| 2026.06.09 | ₩8,071 | ₩8,258 | ₩7,911 | ₩8,177 | +1.32% | 9.3만 |
|---|
| 2026.06.08 | ₩8,391 | ₩8,458 | ₩7,937 | ₩8,071 | -3.82% | 7.7만 |
|---|
| 2026.06.05 | ₩8,271 | ₩8,885 | ₩8,177 | ₩8,391 | +1.45% | 13.8만 |
|---|
| 2026.06.04 | ₩7,617 | ₩8,391 | ₩7,617 | ₩8,258 | +8.41% | 13.3만 |
|---|
| 2026.06.03 | ₩7,417 | ₩7,644 | ₩7,337 | ₩7,591 | +2.34% | 7.3만 |
|---|
| 2026.06.02 | ₩7,737 | ₩7,857 | ₩7,257 | ₩7,417 | -4.14% | 12.1만 |
|---|
| 2026.06.01 | ₩7,817 | ₩8,031 | ₩7,737 | ₩7,751 | -0.85% | 12.6만 |
|---|
| 2026.05.29 | ₩7,657 | ₩7,977 | ₩7,657 | ₩7,884 | +2.96% | 10.8만 |
|---|
| 2026.05.28 | ₩7,897 | ₩7,911 | ₩7,564 | ₩7,657 | -3.04% | 9.6만 |
|---|
| 2026.05.27 | ₩7,911 | ₩8,044 | ₩7,844 | ₩7,897 | -0.17% | 8만 |
|---|
| 2026.05.26 | ₩8,137 | ₩8,218 | ₩7,831 | ₩7,924 | -2.62% | 12.6만 |
|---|
| 2026.05.22 | ₩8,298 | ₩8,364 | ₩8,017 | ₩8,084 | -2.57% | 8.7만 |
|---|
| 2026.05.21 | ₩8,057 | ₩8,298 | ₩7,964 | ₩8,244 | +2.32% | 9.7만 |
|---|
| 2026.05.20 | ₩8,351 | ₩8,391 | ₩8,017 | ₩8,057 | -3.51% | 9.5만 |
|---|
| 2026.05.19 | ₩8,538 | ₩8,738 | ₩8,324 | ₩8,351 | -2.19% | 9.3만 |
|---|
| 2026.05.18 | ₩8,804 | ₩8,938 | ₩8,418 | ₩8,591 | -2.42% | 7.6만 |
|---|
| 2026.05.15 | ₩9,165 | ₩9,231 | ₩8,738 | ₩8,738 | -4.66% | 9.4만 |
|---|
| 2026.05.14 | ₩9,658 | ₩9,832 | ₩8,991 | ₩9,338 | -3.31% | 21.3만 |
|---|
| 2026.05.13 | ₩9,832 | ₩9,912 | ₩9,645 | ₩9,712 | -1.22% | 3.5만 |
|---|
| 2026.05.12 | ₩9,378 | ₩9,832 | ₩9,378 | ₩9,738 | +3.84% | 5만 |
|---|
| 2026.05.11 | ₩9,872 | ₩9,938 | ₩9,405 | ₩9,458 | -4.19% | 6만 |
|---|
| 2026.05.08 | ₩9,618 | ₩9,965 | ₩9,605 | ₩9,965 | +3.61% | 5.3만 |
|---|
| 2026.05.07 | ₩10,539 | ₩10,539 | ₩9,378 | ₩9,431 | -10.51% | 16.8만 |
|---|
| 2026.05.06 | ₩10,512 | ₩10,792 | ₩10,312 | ₩10,725 | +2.03% | 13.2만 |
|---|
| 2026.05.05 | ₩10,699 | ₩10,739 | ₩10,245 | ₩10,379 | -2.99% | 6.1만 |
|---|
| 2026.05.04 | ₩10,379 | ₩10,739 | ₩10,312 | ₩10,565 | +1.80% | 7.4만 |
|---|
| 2026.05.01 | ₩10,245 | ₩10,525 | ₩9,938 | ₩10,405 | +1.56% | 7.7만 |
|---|
| 2026.04.30 | ₩9,885 | ₩10,272 | ₩9,885 | ₩10,245 | +3.64% | 5.4만 |
|---|
| 2026.04.29 | ₩10,272 | ₩10,272 | ₩9,738 | ₩9,805 | -4.55% | 4.8만 |
|---|
| 2026.04.28 | ₩10,192 | ₩10,352 | ₩10,178 | ₩10,232 | +0.39% | 4.4만 |
|---|
| 2026.04.27 | ₩9,965 | ₩10,205 | ₩9,965 | ₩10,178 | +2.14% | 3.2만 |
|---|
| 2026.04.24 | ₩9,912 | ₩10,205 | ₩9,792 | ₩9,925 | +0.13% | 3.2만 |
|---|
| 2026.04.23 | ₩10,312 | ₩10,432 | ₩9,818 | ₩9,925 | -3.75% | 4.7만 |
|---|
| 2026.04.22 | ₩10,565 | ₩10,565 | ₩10,299 | ₩10,312 | -2.40% | 3.4만 |
|---|
| 2026.04.21 | ₩10,672 | ₩10,792 | ₩10,485 | ₩10,499 | -1.63% | 6.9만 |
|---|
| 2026.04.20 | ₩10,805 | ₩10,805 | ₩10,485 | ₩10,592 | -1.98% | 5.1만 |
|---|
| 2026.04.17 | ₩10,672 | ₩10,939 | ₩10,632 | ₩10,805 | +1.25% | 9만 |
|---|
| 2026.04.16 | ₩10,672 | ₩10,672 | ₩10,419 | ₩10,539 | -1.25% | 3.5만 |
|---|
| 2026.04.15 | ₩10,512 | ₩10,739 | ₩10,472 | ₩10,699 | +1.78% | 6.2만 |
|---|
| 2026.04.14 | ₩10,339 | ₩10,565 | ₩10,339 | ₩10,459 | +1.16% | 3.7만 |
|---|
| 2026.04.13 | ₩9,832 | ₩10,299 | ₩9,752 | ₩10,259 | +4.34% | 5만 |
|---|
| 2026.04.10 | ₩9,685 | ₩9,885 | ₩9,592 | ₩9,858 | +1.79% | 4.7만 |
|---|
| 2026.04.09 | ₩9,378 | ₩9,672 | ₩9,378 | ₩9,658 | +2.99% | 3.4만 |
|---|
| 2026.04.08 | ₩9,738 | ₩9,912 | ₩9,391 | ₩9,458 | -2.88% | 9.3만 |
|---|
| 2026.04.07 | ₩9,445 | ₩9,538 | ₩9,271 | ₩9,498 | +0.56% | 8만 |
|---|
| 2026.04.06 | ₩9,485 | ₩9,672 | ₩9,485 | ₩9,498 | +0.14% | 7.8만 |
|---|
| 2026.04.02 | ₩9,391 | ₩9,578 | ₩9,218 | ₩9,498 | +1.14% | 6.4만 |
|---|
| 2026.04.01 | ₩9,418 | ₩9,698 | ₩9,418 | ₩9,645 | +2.41% | 6.9만 |
|---|
| 2026.03.31 | ₩9,218 | ₩9,445 | ₩9,205 | ₩9,298 | +0.87% | 9.8만 |
|---|
| 2026.03.30 | ₩9,151 | ₩9,218 | ₩9,031 | ₩9,125 | -0.29% | 10.4만 |
|---|
| 2026.03.27 | ₩9,405 | ₩9,578 | ₩9,045 | ₩9,045 | -3.83% | 15.9만 |
|---|
| 2026.03.26 | ₩9,351 | ₩9,712 | ₩9,351 | ₩9,391 | +0.43% | 9.2만 |
|---|
| 2026.03.25 | ₩9,485 | ₩9,792 | ₩9,471 | ₩9,578 | +0.98% | 10.1만 |
|---|
| 2026.03.24 | ₩9,338 | ₩9,658 | ₩9,218 | ₩9,258 | -0.86% | 11.7만 |
|---|
| 2026.03.23 | ₩9,205 | ₩9,725 | ₩9,191 | ₩9,391 | +2.03% | 15.2만 |
|---|
| 2026.03.20 | ₩9,045 | ₩9,378 | ₩8,778 | ₩8,965 | -0.88% | 22.5만 |
|---|
| 2026.03.19 | ₩9,311 | ₩9,378 | ₩9,018 | ₩9,071 | -2.58% | 20.2만 |
|---|
| 2026.03.18 | ₩10,138 | ₩10,138 | ₩9,338 | ₩9,351 | -7.76% | 19만 |
|---|
| 2026.03.17 | ₩10,219 | ₩10,645 | ₩10,205 | ₩10,205 | -0.13% | 9.7만 |
|---|
| 2026.03.16 | ₩10,219 | ₩10,219 | ₩9,712 | ₩10,005 | -2.09% | 16.5만 |
|---|
| 2026.03.13 | ₩10,645 | ₩10,685 | ₩10,072 | ₩10,085 | -5.26% | 13.8만 |
|---|
| 2026.03.12 | ₩10,459 | ₩11,046 | ₩9,978 | ₩10,419 | -0.38% | 20.3만 |
|---|
| 2026.03.11 | ₩10,805 | ₩11,166 | ₩10,792 | ₩11,112 | +2.84% | 8.3만 |
|---|
| 2026.03.10 | ₩11,046 | ₩11,352 | ₩10,765 | ₩10,832 | -1.93% | 11.5만 |
|---|
| 2026.03.09 | ₩10,445 | ₩11,072 | ₩10,285 | ₩10,886 | +4.21% | 15.7만 |
|---|
| 2026.03.06 | ₩10,979 | ₩11,299 | ₩10,098 | ₩10,285 | -6.32% | 21.9만 |
|---|
| 2026.03.05 | ₩11,593 | ₩12,193 | ₩10,312 | ₩10,445 | -9.90% | 32.4만 |
|---|
| 2026.03.04 | ₩10,765 | ₩11,312 | ₩10,699 | ₩11,046 | +2.60% | 10.1만 |
|---|
| 2026.03.03 | ₩11,713 | ₩11,726 | ₩10,445 | ₩10,539 | -10.02% | 13.5만 |
|---|
| 2026.03.02 | ₩10,926 | ₩11,979 | ₩10,886 | ₩11,686 | +6.96% | 18.4만 |
|---|
| 2026.02.27 | ₩11,326 | ₩11,553 | ₩10,966 | ₩10,992 | -2.94% | 8.1만 |
|---|
| 2026.02.26 | ₩11,379 | ₩11,726 | ₩11,206 | ₩11,366 | -0.12% | 9.7만 |
|---|
| 2026.02.25 | ₩11,339 | ₩11,939 | ₩11,339 | ₩11,539 | +1.76% | 11.6만 |
|---|
| 2026.02.24 | ₩11,032 | ₩11,539 | ₩11,032 | ₩11,206 | +1.57% | 7.2만 |
|---|
| 2026.02.23 | ₩11,139 | ₩11,472 | ₩10,765 | ₩10,872 | -2.40% | 6.2만 |
|---|
| 2026.02.20 | ₩11,192 | ₩11,499 | ₩10,939 | ₩11,046 | -1.31% | 7.6만 |
|---|
| 2026.02.19 | ₩10,952 | ₩11,326 | ₩10,939 | ₩11,232 | +2.56% | 6.1만 |
|---|
| 2026.02.18 | ₩10,979 | ₩11,139 | ₩10,805 | ₩10,952 | -0.24% | 6.8만 |
|---|
| 2026.02.17 | ₩10,712 | ₩11,179 | ₩10,605 | ₩10,952 | +2.24% | 7.6만 |
|---|
| 2026.02.13 | ₩10,485 | ₩10,926 | ₩10,485 | ₩10,699 | +2.04% | 6.3만 |
|---|
| 2026.02.12 | ₩10,445 | ₩10,552 | ₩10,138 | ₩10,432 | -0.13% | 3.8만 |
|---|
| 2026.02.11 | ₩10,672 | ₩10,872 | ₩10,339 | ₩10,472 | -1.88% | 3.8만 |
|---|
| 2026.02.10 | ₩10,339 | ₩10,765 | ₩10,312 | ₩10,632 | +2.84% | 5.8만 |
|---|
| 2026.02.09 | ₩10,552 | ₩10,552 | ₩10,259 | ₩10,432 | -1.14% | 2.3만 |
|---|
| 2026.02.06 | ₩10,192 | ₩10,539 | ₩10,112 | ₩10,512 | +3.14% | 4.8만 |
|---|
| 2026.02.05 | ₩10,272 | ₩10,472 | ₩9,938 | ₩10,018 | -2.47% | 4.7만 |
|---|
| 2026.02.04 | ₩10,459 | ₩10,565 | ₩10,138 | ₩10,365 | -0.89% | 4.6만 |
|---|
| 2026.02.03 | ₩10,952 | ₩10,952 | ₩10,325 | ₩10,565 | -3.53% | 4.3만 |
|---|
| 2026.02.02 | ₩10,672 | ₩11,046 | ₩10,645 | ₩10,952 | +2.63% | 13.3만 |
|---|
| 2026.01.30 | ₩10,779 | ₩11,006 | ₩10,632 | ₩10,792 | +0.12% | 9.2만 |
|---|
| 2026.01.29 | ₩10,765 | ₩11,006 | ₩10,459 | ₩10,952 | +1.73% | 10만 |
|---|
| 2026.01.28 | ₩10,725 | ₩10,899 | ₩10,659 | ₩10,712 | -0.12% | 7.9만 |
|---|
| 2026.01.27 | ₩10,525 | ₩10,792 | ₩10,379 | ₩10,792 | +2.53% | 5.4만 |
|---|
| 2026.01.26 | ₩10,432 | ₩10,685 | ₩10,432 | ₩10,539 | +1.02% | 3.1만 |
|---|
| 2026.01.23 | ₩10,725 | ₩10,725 | ₩10,299 | ₩10,472 | -2.36% | 6.6만 |
|---|
| 2026.01.22 | ₩10,979 | ₩11,179 | ₩10,672 | ₩10,739 | -2.19% | 6.7만 |
|---|
| 2026.01.21 | ₩10,672 | ₩11,072 | ₩10,525 | ₩11,072 | +3.75% | 18만 |
|---|
| 2026.01.20 | ₩10,165 | ₩10,672 | ₩10,045 | ₩10,579 | +4.07% | 7.5만 |
|---|
| 2026.01.16 | ₩10,272 | ₩10,325 | ₩10,072 | ₩10,245 | -0.26% | 3.5만 |
|---|
| 2026.01.15 | ₩10,205 | ₩10,419 | ₩10,072 | ₩10,272 | +0.65% | 2.4만 |
|---|
| 2026.01.14 | ₩10,392 | ₩10,539 | ₩10,192 | ₩10,259 | -1.28% | 3.8만 |
|---|
| 2026.01.13 | ₩10,272 | ₩10,539 | ₩10,125 | ₩10,392 | +1.17% | 6만 |
|---|
| 2026.01.12 | ₩9,872 | ₩10,405 | ₩9,845 | ₩10,272 | +4.05% | 4.6만 |
|---|
| 2026.01.09 | ₩10,125 | ₩10,192 | ₩9,845 | ₩9,872 | -2.50% | 4.8만 |
|---|
| 2026.01.08 | ₩9,805 | ₩10,285 | ₩9,738 | ₩10,098 | +2.99% | 10.2만 |
|---|
| 2026.01.07 | ₩9,511 | ₩10,032 | ₩9,511 | ₩9,752 | +2.52% | 9.3만 |
|---|
| 2026.01.06 | ₩10,672 | ₩10,765 | ₩9,111 | ₩9,298 | -12.88% | 19.8만 |
|---|
| 2026.01.05 | ₩9,885 | ₩10,605 | ₩9,805 | ₩10,565 | +6.88% | 18.6만 |
|---|
| 2026.01.02 | ₩9,405 | ₩9,418 | ₩9,018 | ₩9,085 | -3.40% | 6.1만 |
|---|
| 2025.12.31 | ₩9,365 | ₩9,418 | ₩9,205 | ₩9,418 | +0.57% | 6.2만 |
|---|
| 2025.12.30 | ₩9,565 | ₩9,565 | ₩9,311 | ₩9,365 | -2.09% | 5만 |
|---|
| 2025.12.29 | ₩9,578 | ₩9,698 | ₩9,498 | ₩9,552 | -0.28% | 4.1만 |
|---|
| 2025.12.26 | ₩9,658 | ₩9,805 | ₩9,578 | ₩9,685 | +0.28% | 8.6만 |
|---|
| 2025.12.24 | ₩9,645 | ₩9,645 | ₩9,405 | ₩9,592 | -0.55% | 6.5만 |
|---|
| 2025.12.23 | ₩9,672 | ₩9,845 | ₩9,552 | ₩9,578 | -0.97% | 6.2만 |
|---|
| 2025.12.22 | ₩9,592 | ₩9,858 | ₩9,485 | ₩9,592 | 0.00% | 9.2만 |
|---|
| 2025.12.19 | ₩9,738 | ₩9,805 | ₩9,231 | ₩9,511 | -2.33% | 46.2만 |
|---|
| 2025.12.18 | ₩10,072 | ₩10,085 | ₩9,578 | ₩9,805 | -2.65% | 9.4만 |
|---|
| 2025.12.17 | ₩10,072 | ₩10,272 | ₩9,792 | ₩9,885 | -1.85% | 7.5만 |
|---|
| 2025.12.16 | ₩10,125 | ₩10,152 | ₩9,818 | ₩10,112 | -0.13% | 7.8만 |
|---|
| 2025.12.15 | ₩10,365 | ₩10,512 | ₩9,978 | ₩10,058 | -2.96% | 6만 |
|---|
| 2025.12.12 | ₩10,539 | ₩10,792 | ₩10,232 | ₩10,259 | -2.66% | 7.4만 |
|---|
| 2025.12.11 | ₩11,179 | ₩11,179 | ₩10,405 | ₩10,499 | -6.09% | 5.4만 |
|---|
| 2025.12.10 | ₩10,565 | ₩11,339 | ₩10,565 | ₩11,286 | +6.82% | 13.4만 |
|---|
| 2025.12.09 | ₩10,832 | ₩10,886 | ₩10,619 | ₩10,725 | -0.99% | 5.7만 |
|---|
| 2025.12.08 | ₩10,632 | ₩10,939 | ₩10,379 | ₩10,886 | +2.38% | 12.6만 |
|---|
| 2025.12.05 | ₩10,539 | ₩10,712 | ₩10,352 | ₩10,645 | +1.01% | 7.7만 |
|---|
| 2025.12.04 | ₩10,192 | ₩10,539 | ₩10,005 | ₩10,539 | +3.40% | 4.6만 |
|---|
| 2025.12.03 | ₩10,005 | ₩10,232 | ₩9,818 | ₩10,192 | +1.87% | 6.8만 |
|---|
| 2025.12.02 | ₩10,125 | ₩10,352 | ₩10,085 | ₩10,112 | -0.13% | 3.8만 |
|---|
| 2025.12.01 | ₩10,405 | ₩10,445 | ₩10,125 | ₩10,232 | -1.67% | 5.3만 |
|---|
| 2025.11.28 | ₩10,525 | ₩10,525 | ₩10,219 | ₩10,339 | -1.77% | 2.7만 |
|---|
| 2025.11.26 | ₩10,232 | ₩10,605 | ₩10,232 | ₩10,472 | +2.35% | 6만 |
|---|
| 2025.11.25 | ₩10,339 | ₩10,592 | ₩10,178 | ₩10,299 | -0.39% | 4.2만 |
|---|
| 2025.11.24 | ₩10,045 | ₩10,619 | ₩9,952 | ₩10,499 | +4.52% | 6.2만 |
|---|
| 2025.11.21 | ₩9,898 | ₩10,219 | ₩9,858 | ₩10,072 | +1.75% | 4.8만 |
|---|
| 2025.11.20 | ₩10,045 | ₩10,419 | ₩9,925 | ₩9,992 | -0.53% | 4만 |
|---|
| 2025.11.19 | ₩10,152 | ₩10,232 | ₩9,912 | ₩10,098 | -0.53% | 4.2만 |
|---|
| 2025.11.18 | ₩10,605 | ₩10,605 | ₩10,098 | ₩10,232 | -3.52% | 5.8만 |
|---|
| 2025.11.17 | ₩10,605 | ₩11,299 | ₩10,539 | ₩10,699 | +0.88% | 10.3만 |
|---|
| 2025.11.14 | ₩10,592 | ₩10,979 | ₩10,432 | ₩10,659 | +0.63% | 6.4만 |
|---|
| 2025.11.13 | ₩10,859 | ₩11,099 | ₩10,632 | ₩10,779 | -0.74% | 5.3만 |
|---|
| 2025.11.12 | ₩10,672 | ₩11,179 | ₩10,339 | ₩11,126 | +4.25% | 7만 |
|---|
| 2025.11.11 | ₩10,379 | ₩10,792 | ₩10,339 | ₩10,685 | +2.96% | 4.9만 |
|---|
| 2025.11.10 | ₩10,178 | ₩10,739 | ₩9,938 | ₩10,565 | +3.80% | 8.1만 |
|---|
| 2025.11.07 | ₩9,698 | ₩9,738 | ₩9,498 | ₩9,618 | -0.83% | 4.8만 |
|---|
| 2025.11.06 | ₩9,858 | ₩9,912 | ₩9,672 | ₩9,792 | -0.68% | 4.2만 |
|---|
| 2025.11.05 | ₩9,738 | ₩9,885 | ₩9,618 | ₩9,858 | +1.23% | 4.9만 |
|---|
| 2025.11.04 | ₩9,965 | ₩9,965 | ₩9,672 | ₩9,672 | -2.95% | 6.4만 |
|---|
| 2025.11.03 | ₩10,392 | ₩10,392 | ₩9,685 | ₩9,818 | -5.52% | 4.3만 |
|---|
| 2025.10.31 | ₩10,152 | ₩10,392 | ₩10,072 | ₩10,339 | +1.84% | 3.6만 |
|---|
| 2025.10.30 | ₩10,152 | ₩10,352 | ₩9,938 | ₩10,205 | +0.53% | 4.7만 |
|---|
| 2025.10.29 | ₩10,312 | ₩10,619 | ₩9,978 | ₩10,058 | -2.46% | 5.3만 |
|---|
| 2025.10.28 | ₩10,632 | ₩10,685 | ₩10,285 | ₩10,325 | -2.89% | 4.1만 |
|---|
| 2025.10.27 | ₩11,019 | ₩11,166 | ₩10,632 | ₩10,699 | -2.91% | 7만 |
|---|
| 2025.10.24 | ₩11,139 | ₩11,139 | ₩10,819 | ₩10,899 | -2.16% | 4.4만 |
|---|
| 2025.10.23 | ₩10,685 | ₩11,086 | ₩10,619 | ₩10,979 | +2.75% | 14.1만 |
|---|
| 2025.10.22 | ₩11,032 | ₩11,166 | ₩10,339 | ₩10,525 | -4.59% | 10.9만 |
|---|
| 2025.10.21 | ₩11,072 | ₩11,272 | ₩10,992 | ₩11,099 | +0.24% | 3.9만 |
|---|
| 2025.10.20 | ₩11,139 | ₩11,246 | ₩10,952 | ₩11,126 | -0.12% | 3.2만 |
|---|
| 2025.10.17 | ₩11,432 | ₩11,846 | ₩10,886 | ₩11,072 | -3.15% | 7.1만 |
|---|
| 2025.10.16 | ₩12,006 | ₩12,566 | ₩11,606 | ₩11,659 | -2.89% | 12.9만 |
|---|
| 2025.10.15 | ₩11,072 | ₩11,993 | ₩11,072 | ₩11,833 | +6.87% | 17.7만 |
|---|
| 2025.10.14 | ₩11,059 | ₩11,192 | ₩10,645 | ₩10,685 | -3.38% | 6.8만 |
|---|
| 2025.10.13 | ₩10,792 | ₩11,232 | ₩10,792 | ₩11,192 | +3.71% | 9.1만 |
|---|
| 2025.10.10 | ₩10,339 | ₩11,339 | ₩10,339 | ₩10,619 | +2.71% | 33.1만 |
|---|