시장 데이터를 불러오는 중
전체 종목
스파이어 테라퓨틱스 과거 주가
Spyre Therapeutics, Inc. - Common Stock · SYRE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spyre Therapeutics, Inc. - Common Stock · SYRE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,138 | ₩115,612 | ₩105,569 | ₩114,902 | +7.25% | 111.6만 |
| 2026.10.08 | ₩106,709 | ₩108,492 | ₩103,316 | ₩107,138 | +0.40% | 232.7만 |
| 2026.10.07 | ₩105,810 | ₩110,249 | ₩104,590 | ₩108,412 | +2.46% | 271.9만 |
| 2026.10.06 | ₩123,470 | ₩123,470 | ₩106,414 | ₩107,419 | -13.00% | 425.2만 |
| 2026.10.05 | ₩124,731 | ₩127,399 | ₩119,997 | ₩124,328 | -0.32% | 64.3만 |
| 2026.10.02 | ₩122,236 | ₩127,748 | ₩121,325 | ₩124,958 | +2.23% | 123.5만 |
| 2026.10.01 | ₩119,514 | ₩126,125 | ₩116,990 | ₩120,587 | +0.90% | 166.3만 |
| 2026.09.30 | ₩118,857 | ₩127,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,380 |
| +0.44% |
| 209.6만 |
| 2026.09.29 | ₩114,097 | ₩116,176 | ₩111,637 | ₩113,601 | -0.43% | 105.3만 |
|---|
| 2026.09.28 | ₩113,601 | ₩116,823 | ₩112,636 | ₩115,036 | +1.26% | 104.5만 |
|---|
| 2026.09.25 | ₩118,133 | ₩118,133 | ₩114,821 | ₩114,902 | -2.74% | 56만 |
|---|
| 2026.09.24 | ₩117,275 | ₩117,275 | ₩111,201 | ₩116,779 | -0.42% | 173만 |
|---|
| 2026.09.23 | ₩122,773 | ₩122,773 | ₩115,720 | ₩118,227 | -3.70% | 91.9만 |
|---|
| 2026.09.22 | ₩122,733 | ₩125,481 | ₩120,547 | ₩123,323 | +0.48% | 122.3만 |
|---|
| 2026.09.21 | ₩122,116 | ₩126,118 | ₩120,212 | ₩123,403 | +1.05% | 144.9만 |
|---|
| 2026.09.18 | ₩124,462 | ₩125,160 | ₩120,480 | ₩121,016 | -2.77% | 335.7만 |
|---|
| 2026.09.17 | ₩124,516 | ₩127,640 | ₩122,210 | ₩124,275 | -0.19% | 143.9만 |
|---|
| 2026.09.16 | ₩122,531 | ₩124,791 | ₩121,325 | ₩122,250 | -0.23% | 125.8만 |
|---|
| 2026.09.15 | ₩121,781 | ₩122,116 | ₩118,629 | ₩121,955 | +0.14% | 85.9만 |
|---|
| 2026.09.14 | ₩120,963 | ₩122,562 | ₩119,917 | ₩121,754 | +0.65% | 110.1만 |
|---|
| 2026.09.11 | ₩120,681 | ₩122,565 | ₩117,852 | ₩121,486 | +0.67% | 88.6만 |
|---|
| 2026.09.10 | ₩114,727 | ₩118,965 | ₩114,325 | ₩118,951 | +3.68% | 90.2만 |
|---|
| 2026.09.09 | ₩118,093 | ₩120,104 | ₩116,457 | ₩116,564 | -1.29% | 100.6만 |
|---|
| 2026.09.08 | ₩113,979 | ₩123,497 | ₩113,977 | ₩121,740 | +6.81% | 124.9만 |
|---|
| 2026.09.04 | ₩115,921 | ₩119,581 | ₩113,547 | ₩119,313 | +2.93% | 80.4만 |
|---|
| 2026.09.03 | ₩116,269 | ₩117,865 | ₩115,016 | ₩116,994 | +0.62% | 105.4만 |
|---|
| 2026.09.02 | ₩118,066 | ₩120,922 | ₩112,636 | ₩116,725 | -1.14% | 136.2만 |
|---|
| 2026.09.01 | ₩116,739 | ₩120,681 | ₩113,977 | ₩118,670 | +1.65% | 142.9만 |
|---|
| 2026.08.31 | ₩119,541 | ₩121,975 | ₩115,854 | ₩119,783 | +0.20% | 191.3만 |
|---|
| 2026.08.28 | ₩123,028 | ₩125,227 | ₩119,944 | ₩121,164 | -1.51% | 126.7만 |
|---|
| 2026.08.27 | ₩125,522 | ₩127,312 | ₩122,357 | ₩125,528 | +0.01% | 116.5만 |
|---|
| 2026.08.26 | ₩123,913 | ₩129,021 | ₩121,486 | ₩125,515 | +1.29% | 311.4만 |
|---|
| 2026.08.25 | ₩146,185 | ₩147,700 | ₩143,396 | ₩143,959 | -1.52% | 92.4만 |
|---|
| 2026.08.24 | ₩142,792 | ₩144,844 | ₩140,714 | ₩143,007 | +0.15% | 64.1만 |
|---|
| 2026.08.21 | ₩145,957 | ₩147,499 | ₩141,747 | ₩142,792 | -2.17% | 101.5만 |
|---|
| 2026.08.20 | ₩142,940 | ₩145,059 | ₩140,205 | ₩144,536 | +1.12% | 70.1만 |
|---|
| 2026.08.19 | ₩147,499 | ₩147,734 | ₩139,682 | ₩146,051 | -0.98% | 116.6만 |
|---|
| 2026.08.18 | ₩137,389 | ₩145,649 | ₩136,020 | ₩144,576 | +5.23% | 94.9만 |
|---|
| 2026.08.17 | ₩138,032 | ₩140,741 | ₩137,120 | ₩140,258 | +1.61% | 89.2만 |
|---|
| 2026.08.14 | ₩135,712 | ₩139,628 | ₩128,203 | ₩138,957 | +2.39% | 56만 |
|---|
| 2026.08.13 | ₩135,431 | ₩139,239 | ₩135,297 | ₩136,571 | +0.84% | 52.5만 |
|---|
| 2026.08.12 | ₩140,868 | ₩140,868 | ₩132,749 | ₩139,574 | -0.92% | 91만 |
|---|
| 2026.08.11 | ₩141,237 | ₩141,384 | ₩133,875 | ₩137,764 | -2.46% | 93.2만 |
|---|
| 2026.08.10 | ₩142,390 | ₩143,476 | ₩138,555 | ₩141,237 | -0.81% | 82.3만 |
|---|
| 2026.08.07 | ₩142,149 | ₩143,034 | ₩138,971 | ₩140,674 | -1.04% | 52.7만 |
|---|
| 2026.08.06 | ₩137,295 | ₩143,141 | ₩136,289 | ₩138,676 | +1.01% | 45.5만 |
|---|
| 2026.08.05 | ₩140,714 | ₩145,005 | ₩135,270 | ₩139,923 | -0.56% | 103.7만 |
|---|
| 2026.08.04 | ₩131,770 | ₩141,130 | ₩130,108 | ₩140,714 | +6.79% | 83.2만 |
|---|
| 2026.08.03 | ₩130,268 | ₩133,521 | ₩124,315 | ₩127,292 | -2.29% | 89.8만 |
|---|
| 2026.07.31 | ₩134,868 | ₩134,868 | ₩127,748 | ₩131,851 | -2.24% | 62.2만 |
|---|
| 2026.07.30 | ₩131,757 | ₩136,604 | ₩130,590 | ₩136,101 | +3.30% | 85.2만 |
|---|
| 2026.07.29 | ₩133,259 | ₩135,411 | ₩126,742 | ₩131,234 | -1.52% | 121.7만 |
|---|
| 2026.07.28 | ₩130,322 | ₩135,337 | ₩123,859 | ₩134,036 | +2.85% | 151.3만 |
|---|
| 2026.07.27 | ₩136,785 | ₩140,862 | ₩132,575 | ₩134,144 | -1.93% | 66.9만 |
|---|
| 2026.07.24 | ₩134,841 | ₩138,877 | ₩132,468 | ₩136,946 | +1.56% | 81.3만 |
|---|
| 2026.07.23 | ₩130,148 | ₩134,559 | ₩130,067 | ₩134,077 | +3.02% | 63.5만 |
|---|
| 2026.07.22 | ₩137,295 | ₩137,295 | ₩132,836 | ₩132,977 | -3.14% | 59.6만 |
|---|
| 2026.07.21 | ₩132,843 | ₩138,528 | ₩132,079 | ₩137,710 | +3.66% | 77.7만 |
|---|
| 2026.07.20 | ₩135,451 | ₩138,005 | ₩130,443 | ₩130,510 | -3.65% | 75만 |
|---|
| 2026.07.17 | ₩126,393 | ₩135,914 | ₩123,859 | ₩134,398 | +6.33% | 109.1만 |
|---|
| 2026.07.16 | ₩138,542 | ₩138,542 | ₩125,200 | ₩126,206 | -8.90% | 137.1만 |
|---|
| 2026.07.15 | ₩134,372 | ₩137,550 | ₩127,567 | ₩136,866 | +1.86% | 152만 |
|---|
| 2026.07.14 | ₩128,807 | ₩140,915 | ₩127,325 | ₩132,682 | +3.01% | 277.6만 |
|---|
| 2026.07.13 | ₩128,351 | ₩129,819 | ₩124,261 | ₩125,683 | -2.08% | 103.9만 |
|---|
| 2026.07.10 | ₩132,414 | ₩133,205 | ₩126,224 | ₩131,060 | -1.02% | 77.9만 |
|---|
| 2026.07.09 | ₩129,209 | ₩132,749 | ₩128,874 | ₩132,414 | +2.48% | 133만 |
|---|
| 2026.07.08 | ₩126,527 | ₩128,177 | ₩121,546 | ₩127,922 | +1.10% | 124.1만 |
|---|
| 2026.07.07 | ₩120,681 | ₩127,593 | ₩116,122 | ₩126,353 | +4.70% | 130.6만 |
|---|
| 2026.07.06 | ₩117,020 | ₩123,215 | ₩116,135 | ₩118,991 | +1.68% | 138.9만 |
|---|
| 2026.07.02 | ₩119,488 | ₩120,265 | ₩114,204 | ₩116,162 | -2.78% | 97.4만 |
|---|
| 2026.07.01 | ₩118,281 | ₩119,360 | ₩115,867 | ₩119,193 | +0.77% | 168.2만 |
|---|
| 2026.06.30 | ₩121,083 | ₩123,302 | ₩118,804 | ₩119,045 | -1.68% | 146.7만 |
|---|
| 2026.06.29 | ₩116,062 | ₩121,888 | ₩113,722 | ₩120,896 | +4.16% | 201.5만 |
|---|
| 2026.06.26 | ₩122,022 | ₩122,022 | ₩115,277 | ₩117,852 | -3.42% | 444.1만 |
|---|
| 2026.06.25 | ₩115,934 | ₩120,239 | ₩113,923 | ₩118,898 | +2.56% | 210.9만 |
|---|
| 2026.06.24 | ₩111,590 | ₩118,200 | ₩109,484 | ₩115,639 | +3.63% | 404.4만 |
|---|
| 2026.06.23 | ₩131,033 | ₩136,852 | ₩127,801 | ₩130,134 | -0.69% | 264만 |
|---|
| 2026.06.22 | ₩127,386 | ₩136,376 | ₩127,386 | ₩134,519 | +5.60% | 280.5만 |
|---|
| 2026.06.18 | ₩120,078 | ₩122,008 | ₩115,559 | ₩118,455 | -1.35% | 242만 |
|---|
| 2026.06.17 | ₩113,936 | ₩118,039 | ₩111,523 | ₩117,315 | +2.97% | 153.7만 |
|---|
| 2026.06.16 | ₩112,019 | ₩113,876 | ₩109,552 | ₩111,844 | -0.16% | 133.7만 |
|---|
| 2026.06.15 | ₩109,377 | ₩113,561 | ₩108,331 | ₩112,072 | +2.46% | 115.6만 |
|---|
| 2026.06.12 | ₩108,734 | ₩113,212 | ₩108,237 | ₩108,331 | -0.37% | 95.9만 |
|---|
| 2026.06.11 | ₩101,560 | ₩109,444 | ₩101,037 | ₩108,304 | +6.64% | 126.8만 |
|---|
| 2026.06.10 | ₩103,491 | ₩106,628 | ₩100,286 | ₩100,675 | -2.72% | 98.1만 |
|---|
| 2026.06.09 | ₩98,757 | ₩103,397 | ₩95,056 | ₩102,498 | +3.79% | 159.3만 |
|---|
| 2026.06.08 | ₩101,278 | ₩102,324 | ₩95,351 | ₩96,545 | -4.67% | 103.6만 |
|---|
| 2026.06.05 | ₩104,282 | ₩105,797 | ₩97,966 | ₩98,757 | -5.30% | 148만 |
|---|
| 2026.06.04 | ₩98,650 | ₩106,655 | ₩98,275 | ₩105,234 | +6.67% | 111.9만 |
|---|
| 2026.06.03 | ₩94,299 | ₩102,049 | ₩93,615 | ₩98,583 | +4.54% | 168만 |
|---|
| 2026.06.02 | ₩93,850 | ₩94,533 | ₩91,852 | ₩92,737 | -1.19% | 81.4만 |
|---|
| 2026.06.01 | ₩97,061 | ₩98,167 | ₩92,321 | ₩94,587 | -2.55% | 92.2만 |
|---|
| 2026.05.29 | ₩96,692 | ₩99,709 | ₩95,888 | ₩98,556 | +1.93% | 111.4만 |
|---|
| 2026.05.28 | ₩97,028 | ₩98,328 | ₩95,304 | ₩96,692 | -0.35% | 42.9만 |
|---|
| 2026.05.27 | ₩99,213 | ₩99,696 | ₩96,867 | ₩97,229 | -2.00% | 55.8만 |
|---|
| 2026.05.26 | ₩100,393 | ₩102,069 | ₩96,692 | ₩98,757 | -1.63% | 47.8만 |
|---|
| 2026.05.22 | ₩101,023 | ₩101,412 | ₩98,033 | ₩99,294 | -1.71% | 57.5만 |
|---|
| 2026.05.21 | ₩95,056 | ₩99,803 | ₩94,104 | ₩99,656 | +4.84% | 73.9만 |
|---|
| 2026.05.20 | ₩92,039 | ₩97,175 | ₩91,020 | ₩96,438 | +4.78% | 108.8만 |
|---|
| 2026.05.19 | ₩93,970 | ₩93,970 | ₩86,716 | ₩89,331 | -4.94% | 138.6만 |
|---|
| 2026.05.18 | ₩100,675 | ₩101,439 | ₩92,536 | ₩93,970 | -6.66% | 107.9만 |
|---|
| 2026.05.15 | ₩103,357 | ₩103,357 | ₩97,269 | ₩100,460 | -2.80% | 195.9만 |
|---|
| 2026.05.14 | ₩102,592 | ₩104,268 | ₩99,884 | ₩101,439 | -1.12% | 45만 |
|---|
| 2026.05.13 | ₩101,493 | ₩104,590 | ₩98,529 | ₩102,324 | +0.82% | 77.7만 |
|---|
| 2026.05.12 | ₩103,249 | ₩103,517 | ₩98,181 | ₩100,621 | -2.55% | 176만 |
|---|
| 2026.05.11 | ₩100,769 | ₩105,663 | ₩99,750 | ₩102,485 | +1.70% | 133.3만 |
|---|
| 2026.05.08 | ₩98,020 | ₩101,788 | ₩97,081 | ₩100,628 | +2.66% | 84.1만 |
|---|
| 2026.05.07 | ₩98,663 | ₩99,910 | ₩95,378 | ₩98,020 | -0.65% | 92.4만 |
|---|
| 2026.05.06 | ₩94,775 | ₩98,570 | ₩94,004 | ₩97,886 | +3.28% | 71.2만 |
|---|
| 2026.05.05 | ₩94,728 | ₩98,174 | ₩94,145 | ₩95,217 | +0.52% | 201.1만 |
|---|
| 2026.05.04 | ₩91,530 | ₩96,102 | ₩90,082 | ₩92,696 | +1.27% | 100.9만 |
|---|
| 2026.05.01 | ₩99,347 | ₩101,908 | ₩92,750 | ₩93,085 | -6.30% | 146.4만 |
|---|
| 2026.04.30 | ₩96,987 | ₩100,568 | ₩96,652 | ₩99,830 | +2.93% | 104.4만 |
|---|
| 2026.04.29 | ₩91,516 | ₩98,710 | ₩90,511 | ₩96,397 | +5.33% | 180.8만 |
|---|
| 2026.04.28 | ₩96,679 | ₩99,166 | ₩91,449 | ₩92,026 | -4.81% | 107만 |
|---|
| 2026.04.27 | ₩93,233 | ₩96,947 | ₩93,233 | ₩96,411 | +3.41% | 68.7만 |
|---|
| 2026.04.24 | ₩93,635 | ₩96,639 | ₩91,760 | ₩93,421 | -0.23% | 60.1만 |
|---|
| 2026.04.23 | ₩97,899 | ₩98,865 | ₩91,617 | ₩92,844 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩97,832 | ₩99,696 | ₩96,156 | ₩97,886 | +0.05% | 107.1만 |
|---|
| 2026.04.21 | ₩98,409 | ₩100,353 | ₩93,796 | ₩95,566 | -2.89% | 135.5만 |
|---|
| 2026.04.20 | ₩96,813 | ₩100,138 | ₩96,585 | ₩98,409 | +1.65% | 91.6만 |
|---|
| 2026.04.17 | ₩94,292 | ₩100,031 | ₩94,145 | ₩97,899 | +3.83% | 212.7만 |
|---|
| 2026.04.16 | ₩92,442 | ₩94,265 | ₩89,679 | ₩93,461 | +1.10% | 219.5만 |
|---|
| 2026.04.15 | ₩90,846 | ₩93,126 | ₩86,622 | ₩92,509 | +1.83% | 419.7만 |
|---|
| 2026.04.14 | ₩90,752 | ₩90,752 | ₩81,460 | ₩85,831 | -5.42% | 167.3만 |
|---|
| 2026.04.13 | ₩89,840 | ₩100,568 | ₩79,140 | ₩84,839 | -5.57% | 536.1만 |
|---|
| 2026.04.10 | ₩68,922 | ₩71,041 | ₩68,185 | ₩68,775 | -0.21% | 49.9만 |
|---|
| 2026.04.09 | ₩69,231 | ₩70,759 | ₩68,654 | ₩69,418 | +0.27% | 58.8만 |
|---|
| 2026.04.08 | ₩70,665 | ₩72,932 | ₩67,568 | ₩69,700 | -1.37% | 104.4만 |
|---|
| 2026.04.07 | ₩65,664 | ₩68,735 | ₩65,469 | ₩68,654 | +4.55% | 80만 |
|---|
| 2026.04.06 | ₩63,800 | ₩66,844 | ₩62,741 | ₩65,677 | +2.94% | 79.2만 |
|---|
| 2026.04.02 | ₩63,250 | ₩64,900 | ₩62,037 | ₩63,800 | +0.87% | 43.8만 |
|---|
| 2026.04.01 | ₩67,481 | ₩68,386 | ₩65,221 | ₩65,570 | -2.83% | 89.1만 |
|---|
| 2026.03.31 | ₩62,057 | ₩68,466 | ₩62,057 | ₩67,635 | +8.99% | 104.4만 |
|---|
| 2026.03.30 | ₩64,028 | ₩64,993 | ₩60,072 | ₩60,904 | -4.88% | 71.3만 |
|---|
| 2026.03.27 | ₩62,928 | ₩64,296 | ₩62,620 | ₩63,438 | +0.81% | 83.2만 |
|---|
| 2026.03.26 | ₩60,863 | ₩66,113 | ₩60,649 | ₩63,720 | +4.69% | 133.3만 |
|---|
| 2026.03.25 | ₩57,565 | ₩61,400 | ₩57,230 | ₩61,252 | +6.41% | 66.8만 |
|---|
| 2026.03.24 | ₩56,023 | ₩57,337 | ₩54,856 | ₩56,613 | +1.05% | 72.5만 |
|---|
| 2026.03.23 | ₩56,345 | ₩59,107 | ₩55,956 | ₩57,337 | +1.76% | 77.9만 |
|---|
| 2026.03.20 | ₩56,465 | ₩57,954 | ₩55,191 | ₩55,312 | -2.04% | 141.1만 |
|---|
| 2026.03.19 | ₩57,632 | ₩57,954 | ₩55,969 | ₩56,733 | -1.56% | 62.8만 |
|---|
| 2026.03.18 | ₩59,375 | ₩59,375 | ₩56,801 | ₩57,739 | -2.76% | 79.8만 |
|---|
| 2026.03.17 | ₩59,335 | ₩60,863 | ₩58,691 | ₩58,933 | -0.68% | 84.4만 |
|---|
| 2026.03.16 | ₩54,615 | ₩59,657 | ₩54,615 | ₩59,093 | +8.20% | 124.6만 |
|---|
| 2026.03.13 | ₩54,870 | ₩56,854 | ₩52,295 | ₩53,489 | -2.52% | 84.5만 |
|---|
| 2026.03.12 | ₩53,931 | ₩54,642 | ₩52,563 | ₩54,186 | +0.47% | 71.1만 |
|---|
| 2026.03.11 | ₩55,312 | ₩57,136 | ₩55,051 | ₩55,647 | +0.61% | 57.1만 |
|---|
| 2026.03.10 | ₩55,098 | ₩57,565 | ₩55,098 | ₩55,741 | +1.17% | 65.1만 |
|---|
| 2026.03.09 | ₩53,301 | ₩56,157 | ₩52,577 | ₩55,071 | +3.32% | 89만 |
|---|
| 2026.03.06 | ₩53,623 | ₩54,420 | ₩51,437 | ₩53,837 | +0.40% | 56.8만 |
|---|
| 2026.03.05 | ₩54,092 | ₩55,647 | ₩53,502 | ₩54,427 | +0.62% | 63.9만 |
|---|
| 2026.03.04 | ₩53,824 | ₩57,096 | ₩53,730 | ₩54,977 | +2.14% | 72.5만 |
|---|
| 2026.03.03 | ₩54,963 | ₩56,117 | ₩53,609 | ₩53,730 | -2.24% | 92.2만 |
|---|
| 2026.03.02 | ₩55,339 | ₩57,565 | ₩54,628 | ₩56,975 | +2.96% | 74.2만 |
|---|
| 2026.02.27 | ₩56,881 | ₩58,731 | ₩56,673 | ₩57,672 | +1.39% | 69.5만 |
|---|
| 2026.02.26 | ₩58,718 | ₩59,348 | ₩56,354 | ₩57,860 | -1.46% | 53.5만 |
|---|
| 2026.02.25 | ₩59,241 | ₩60,180 | ₩58,235 | ₩58,839 | -0.68% | 52.2만 |
|---|
| 2026.02.24 | ₩59,228 | ₩60,086 | ₩57,726 | ₩58,262 | -1.63% | 63.6만 |
|---|
| 2026.02.23 | ₩57,672 | ₩61,360 | ₩56,666 | ₩59,241 | +2.72% | 109.6만 |
|---|
| 2026.02.20 | ₩50,713 | ₩58,410 | ₩50,699 | ₩57,940 | +14.25% | 227.8만 |
|---|
| 2026.02.19 | ₩49,157 | ₩51,169 | ₩48,179 | ₩50,699 | +3.14% | 80.4만 |
|---|
| 2026.02.18 | ₩48,339 | ₩50,498 | ₩48,179 | ₩49,077 | +1.53% | 70.2만 |
|---|
| 2026.02.17 | ₩48,795 | ₩49,908 | ₩46,878 | ₩48,205 | -1.21% | 68.1만 |
|---|
| 2026.02.13 | ₩46,958 | ₩50,927 | ₩46,958 | ₩49,117 | +4.60% | 132만 |
|---|
| 2026.02.12 | ₩45,564 | ₩46,824 | ₩45,041 | ₩46,717 | +2.53% | 62.3만 |
|---|
| 2026.02.11 | ₩45,041 | ₩45,765 | ₩43,378 | ₩45,483 | +0.98% | 36.2만 |
|---|
| 2026.02.10 | ₩45,966 | ₩46,838 | ₩44,504 | ₩45,001 | -2.10% | 64.8만 |
|---|
| 2026.02.09 | ₩47,092 | ₩47,703 | ₩45,296 | ₩45,537 | -3.30% | 68만 |
|---|
| 2026.02.06 | ₩45,282 | ₩47,213 | ₩44,464 | ₩47,092 | +4.00% | 79.1만 |
|---|
| 2026.02.05 | ₩42,708 | ₩45,148 | ₩42,102 | ₩44,169 | +3.42% | 97.3만 |
|---|
| 2026.02.04 | ₩45,014 | ₩45,684 | ₩41,461 | ₩43,003 | -4.47% | 40.9만 |
|---|
| 2026.02.03 | ₩43,941 | ₩45,537 | ₩43,794 | ₩44,639 | +1.59% | 45.4만 |
|---|
| 2026.02.02 | ₩42,587 | ₩44,719 | ₩41,554 | ₩43,914 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩44,612 | ₩45,121 | ₩42,372 | ₩42,882 | -3.88% | 53.6만 |
|---|
| 2026.01.29 | ₩44,196 | ₩45,275 | ₩44,022 | ₩45,027 | +1.88% | 57.1만 |
|---|
| 2026.01.28 | ₩44,853 | ₩45,631 | ₩43,562 | ₩44,437 | -0.93% | 31.9만 |
|---|
| 2026.01.27 | ₩43,324 | ₩45,282 | ₩43,324 | ₩44,732 | +3.25% | 36만 |
|---|
| 2026.01.26 | ₩42,268 | ₩44,357 | ₩42,268 | ₩43,298 | +2.44% | 41.1만 |
|---|
| 2026.01.23 | ₩44,317 | ₩46,221 | ₩42,607 | ₩42,956 | -3.07% | 40.8만 |
|---|
| 2026.01.22 | ₩45,416 | ₩47,019 | ₩45,349 | ₩45,711 | +0.65% | 84.8만 |
|---|
| 2026.01.21 | ₩45,162 | ₩46,274 | ₩44,692 | ₩45,577 | +0.92% | 51.2만 |
|---|
| 2026.01.20 | ₩43,365 | ₩45,477 | ₩42,399 | ₩45,229 | +4.30% | 59.7만 |
|---|
| 2026.01.16 | ₩44,518 | ₩45,591 | ₩43,445 | ₩44,572 | +0.12% | 43.9만 |
|---|
| 2026.01.15 | ₩44,598 | ₩45,819 | ₩43,673 | ₩44,370 | -0.51% | 81.2만 |
|---|
| 2026.01.14 | ₩42,279 | ₩45,872 | ₩42,279 | ₩44,464 | +5.17% | 103.7만 |
|---|
| 2026.01.13 | ₩44,183 | ₩45,195 | ₩41,608 | ₩42,279 | -4.31% | 65.7만 |
|---|
| 2026.01.12 | ₩41,032 | ₩44,384 | ₩40,227 | ₩43,982 | +7.19% | 58.2만 |
|---|
| 2026.01.09 | ₩40,844 | ₩42,171 | ₩40,703 | ₩41,045 | +0.49% | 45.6만 |
|---|
| 2026.01.08 | ₩40,790 | ₩41,172 | ₩39,691 | ₩40,415 | -0.92% | 56.9만 |
|---|
| 2026.01.07 | ₩40,824 | ₩42,493 | ₩40,506 | ₩41,635 | +1.99% | 58.9만 |
|---|
| 2026.01.06 | ₩40,120 | ₩40,750 | ₩39,465 | ₩40,669 | +1.37% | 75.3만 |
|---|
| 2026.01.05 | ₩40,884 | ₩40,964 | ₩37,545 | ₩40,173 | -1.74% | 98.7만 |
|---|
| 2026.01.02 | ₩43,928 | ₩44,665 | ₩40,374 | ₩41,005 | -6.65% | 88.9만 |
|---|
| 2025.12.31 | ₩42,614 | ₩44,035 | ₩42,260 | ₩43,928 | +3.08% | 53.3만 |
|---|
| 2025.12.30 | ₩43,512 | ₩43,619 | ₩42,238 | ₩42,748 | -1.76% | 39.3만 |
|---|
| 2025.12.29 | ₩43,941 | ₩44,545 | ₩42,976 | ₩43,660 | -0.64% | 34.9만 |
|---|
| 2025.12.26 | ₩44,250 | ₩44,283 | ₩43,311 | ₩44,169 | -0.18% | 30.8만 |
|---|
| 2025.12.24 | ₩44,759 | ₩45,725 | ₩43,968 | ₩44,317 | -0.99% | 29.2만 |
|---|
| 2025.12.23 | ₩45,376 | ₩46,181 | ₩44,196 | ₩44,558 | -1.80% | 51.8만 |
|---|
| 2025.12.22 | ₩44,156 | ₩46,281 | ₩43,579 | ₩45,859 | +3.86% | 118.1만 |
|---|
| 2025.12.19 | ₩45,349 | ₩46,717 | ₩44,538 | ₩44,786 | -1.24% | 401만 |
|---|
| 2025.12.18 | ₩45,135 | ₩45,912 | ₩44,089 | ₩44,880 | -0.56% | 64.2만 |
|---|
| 2025.12.17 | ₩44,934 | ₩46,014 | ₩43,928 | ₩44,330 | -1.34% | 49.4만 |
|---|
| 2025.12.16 | ₩44,250 | ₩44,947 | ₩43,257 | ₩44,209 | -0.09% | 52만 |
|---|
| 2025.12.15 | ₩45,497 | ₩46,878 | ₩44,451 | ₩44,706 | -1.74% | 72.9만 |
|---|
| 2025.12.12 | ₩46,073 | ₩47,159 | ₩44,572 | ₩45,081 | -2.15% | 73.2만 |
|---|
| 2025.12.11 | ₩46,623 | ₩47,347 | ₩45,819 | ₩46,073 | -1.18% | 66.7만 |
|---|
| 2025.12.10 | ₩45,188 | ₩46,844 | ₩44,934 | ₩46,476 | +2.85% | 76.6만 |
|---|
| 2025.12.09 | ₩46,234 | ₩46,905 | ₩44,947 | ₩45,162 | -2.32% | 112.4만 |
|---|
| 2025.12.08 | ₩45,524 | ₩46,878 | ₩44,853 | ₩46,435 | +2.00% | 117.9만 |
|---|
| 2025.12.05 | ₩45,001 | ₩45,671 | ₩44,250 | ₩44,853 | -0.33% | 55.4만 |
|---|
| 2025.12.04 | ₩43,150 | ₩46,315 | ₩42,158 | ₩44,934 | +4.13% | 93.8만 |
|---|
| 2025.12.03 | ₩38,685 | ₩43,251 | ₩38,216 | ₩43,177 | +11.61% | 131.4만 |
|---|
| 2025.12.02 | ₩38,685 | ₩40,012 | ₩37,760 | ₩38,082 | -1.56% | 64.4만 |
|---|
| 2025.12.01 | ₩40,964 | ₩40,964 | ₩38,149 | ₩38,430 | -6.19% | 86.7만 |
|---|
| 2025.11.28 | ₩40,227 | ₩40,509 | ₩39,892 | ₩40,227 | 0.00% | 56.3만 |
|---|
| 2025.11.26 | ₩39,168 | ₩39,932 | ₩38,497 | ₩39,892 | +1.85% | 50.3만 |
|---|
| 2025.11.25 | ₩35,842 | ₩39,550 | ₩35,722 | ₩39,154 | +9.24% | 63.1만 |
|---|
| 2025.11.24 | ₩33,455 | ₩36,486 | ₩32,959 | ₩36,164 | +8.10% | 96.3만 |
|---|
| 2025.11.21 | ₩31,230 | ₩33,482 | ₩30,854 | ₩32,530 | +4.16% | 49.6만 |
|---|
| 2025.11.20 | ₩33,214 | ₩34,086 | ₩31,136 | ₩31,471 | -5.25% | 62.8만 |
|---|
| 2025.11.19 | ₩32,879 | ₩33,616 | ₩31,766 | ₩32,584 | -0.90% | 58.7만 |
|---|
| 2025.11.18 | ₩32,423 | ₩33,120 | ₩31,846 | ₩32,316 | -0.33% | 49.4만 |
|---|
| 2025.11.17 | ₩31,471 | ₩33,549 | ₩30,881 | ₩32,664 | +3.79% | 72.4만 |
|---|
| 2025.11.14 | ₩29,848 | ₩32,852 | ₩29,669 | ₩31,511 | +5.57% | 54.4만 |
|---|
| 2025.11.13 | ₩31,015 | ₩31,605 | ₩30,130 | ₩30,345 | -2.16% | 51.5만 |
|---|
| 2025.11.12 | ₩31,364 | ₩32,436 | ₩30,720 | ₩31,417 | +0.17% | 61.1만 |
|---|
| 2025.11.11 | ₩29,781 | ₩31,746 | ₩29,004 | ₩31,310 | +5.13% | 53.4만 |
|---|
| 2025.11.10 | ₩30,747 | ₩30,841 | ₩29,446 | ₩29,741 | -3.27% | 41.7만 |
|---|
| 2025.11.07 | ₩29,339 | ₩30,224 | ₩28,353 | ₩30,197 | +2.93% | 56.9만 |
|---|
| 2025.11.06 | ₩30,210 | ₩30,821 | ₩29,339 | ₩30,023 | -0.62% | 50.5만 |
|---|
| 2025.11.05 | ₩31,337 | ₩31,511 | ₩29,540 | ₩30,640 | -2.23% | 81.3만 |
|---|
| 2025.11.04 | ₩31,230 | ₩31,592 | ₩30,666 | ₩30,814 | -1.33% | 69.6만 |
|---|
| 2025.11.03 | ₩32,115 | ₩32,785 | ₩30,063 | ₩31,887 | -0.71% | 104.6만 |
|---|
| 2025.10.31 | ₩32,316 | ₩32,973 | ₩31,712 | ₩32,798 | +1.49% | 68.3만 |
|---|
| 2025.10.30 | ₩31,900 | ₩33,093 | ₩31,887 | ₩32,530 | +1.98% | 48.8만 |
|---|
| 2025.10.29 | ₩32,825 | ₩33,529 | ₩31,538 | ₩31,954 | -2.66% | 107.8만 |
|---|
| 2025.10.28 | ₩32,584 | ₩33,596 | ₩32,570 | ₩33,040 | +1.40% | 75.1만 |
|---|
| 2025.10.27 | ₩32,195 | ₩33,523 | ₩31,712 | ₩32,946 | +2.33% | 127만 |
|---|
| 2025.10.24 | ₩30,251 | ₩31,632 | ₩29,969 | ₩31,337 | +3.59% | 70.1만 |
|---|
| 2025.10.23 | ₩29,755 | ₩30,693 | ₩29,366 | ₩29,996 | +0.81% | 67.5만 |
|---|
| 2025.10.22 | ₩30,988 | ₩31,374 | ₩29,339 | ₩29,781 | -3.89% | 90.7만 |
|---|
| 2025.10.21 | ₩31,511 | ₩32,215 | ₩30,626 | ₩31,176 | -1.06% | 103.7만 |
|---|
| 2025.10.20 | ₩30,653 | ₩31,551 | ₩29,808 | ₩31,498 | +2.76% | 99.6만 |
|---|
| 2025.10.17 | ₩29,406 | ₩30,813 | ₩29,366 | ₩30,130 | +2.46% | 168만 |
|---|
| 2025.10.16 | ₩29,553 | ₩31,498 | ₩29,258 | ₩29,822 | +0.91% | 242.7만 |
|---|
| 2025.10.15 | ₩28,963 | ₩29,909 | ₩28,172 | ₩29,755 | +2.73% | 252.8만 |
|---|
| 2025.10.14 | ₩25,356 | ₩28,970 | ₩25,088 | ₩28,159 | +11.05% | 556만 |
|---|
| 2025.10.13 | ₩25,678 | ₩26,429 | ₩24,297 | ₩25,363 | -1.23% | 64.7만 |
|---|
| 2025.10.10 | ₩28,186 | ₩28,548 | ₩25,517 | ₩25,665 | -8.94% | 120만 |
|---|