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 | ₩106,643 | ₩115,079 | ₩105,082 | ₩114,371 | +7.25% | 111.6만 |
| 2026.10.08 | ₩106,216 | ₩107,991 | ₩102,839 | ₩106,643 | +0.40% | 232.7만 |
| 2026.10.07 | ₩105,322 | ₩109,740 | ₩104,107 | ₩107,911 | +2.46% | 271.9만 |
| 2026.10.06 | ₩122,900 | ₩122,900 | ₩105,923 | ₩106,924 | -13.00% | 425.2만 |
| 2026.10.05 | ₩124,155 | ₩126,811 | ₩119,443 | ₩123,754 | -0.32% | 64.3만 |
| 2026.10.02 | ₩121,672 | ₩127,158 | ₩120,765 | ₩124,382 | +2.23% | 123.5만 |
| 2026.10.01 | ₩118,963 | ₩125,543 | ₩116,449 | ₩120,030 | +0.90% | 166.3만 |
| 2026.09.30 | ₩118,309 | ₩126,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,829 |
| +0.44% |
| 209.6만 |
| 2026.09.29 | ₩113,570 | ₩115,639 | ₩111,121 | ₩113,077 | -0.43% | 105.3만 |
|---|
| 2026.09.28 | ₩113,077 | ₩116,284 | ₩112,116 | ₩114,505 | +1.26% | 104.5만 |
|---|
| 2026.09.25 | ₩117,588 | ₩117,588 | ₩114,291 | ₩114,371 | -2.74% | 56만 |
|---|
| 2026.09.24 | ₩116,734 | ₩116,734 | ₩110,688 | ₩116,240 | -0.42% | 173만 |
|---|
| 2026.09.23 | ₩122,206 | ₩122,206 | ₩115,185 | ₩117,681 | -3.70% | 91.9만 |
|---|
| 2026.09.22 | ₩122,166 | ₩124,902 | ₩119,990 | ₩122,753 | +0.48% | 122.3만 |
|---|
| 2026.09.21 | ₩121,552 | ₩125,536 | ₩119,657 | ₩122,833 | +1.05% | 144.9만 |
|---|
| 2026.09.18 | ₩123,888 | ₩124,582 | ₩119,924 | ₩120,458 | -2.77% | 335.7만 |
|---|
| 2026.09.17 | ₩123,941 | ₩127,051 | ₩121,645 | ₩123,701 | -0.19% | 143.9만 |
|---|
| 2026.09.16 | ₩121,966 | ₩124,215 | ₩120,765 | ₩121,686 | -0.23% | 125.8만 |
|---|
| 2026.09.15 | ₩121,218 | ₩121,552 | ₩118,082 | ₩121,392 | +0.14% | 85.9만 |
|---|
| 2026.09.14 | ₩120,404 | ₩121,996 | ₩119,363 | ₩121,192 | +0.65% | 110.1만 |
|---|
| 2026.09.11 | ₩120,124 | ₩121,999 | ₩117,308 | ₩120,925 | +0.67% | 88.6만 |
|---|
| 2026.09.10 | ₩114,198 | ₩118,415 | ₩113,797 | ₩118,402 | +3.68% | 90.2만 |
|---|
| 2026.09.09 | ₩117,548 | ₩119,550 | ₩115,920 | ₩116,026 | -1.29% | 100.6만 |
|---|
| 2026.09.08 | ₩113,453 | ₩122,927 | ₩113,450 | ₩121,178 | +6.81% | 124.9만 |
|---|
| 2026.09.04 | ₩115,386 | ₩119,029 | ₩113,023 | ₩118,763 | +2.93% | 80.4만 |
|---|
| 2026.09.03 | ₩115,733 | ₩117,321 | ₩114,485 | ₩116,453 | +0.62% | 105.4만 |
|---|
| 2026.09.02 | ₩117,521 | ₩120,364 | ₩112,116 | ₩116,187 | -1.14% | 136.2만 |
|---|
| 2026.09.01 | ₩116,200 | ₩120,124 | ₩113,450 | ₩118,122 | +1.65% | 142.9만 |
|---|
| 2026.08.31 | ₩118,989 | ₩121,412 | ₩115,319 | ₩119,230 | +0.20% | 191.3만 |
|---|
| 2026.08.28 | ₩122,460 | ₩124,649 | ₩119,390 | ₩120,604 | -1.51% | 126.7만 |
|---|
| 2026.08.27 | ₩124,942 | ₩126,724 | ₩121,792 | ₩124,949 | +0.01% | 116.5만 |
|---|
| 2026.08.26 | ₩123,341 | ₩128,426 | ₩120,925 | ₩124,936 | +1.29% | 311.4만 |
|---|
| 2026.08.25 | ₩145,510 | ₩147,018 | ₩142,734 | ₩143,294 | -1.52% | 92.4만 |
|---|
| 2026.08.24 | ₩142,133 | ₩144,175 | ₩140,064 | ₩142,347 | +0.15% | 64.1만 |
|---|
| 2026.08.21 | ₩145,283 | ₩146,818 | ₩141,092 | ₩142,133 | -2.17% | 101.5만 |
|---|
| 2026.08.20 | ₩142,280 | ₩144,389 | ₩139,557 | ₩143,868 | +1.12% | 70.1만 |
|---|
| 2026.08.19 | ₩146,818 | ₩147,052 | ₩139,037 | ₩145,377 | -0.98% | 116.6만 |
|---|
| 2026.08.18 | ₩136,754 | ₩144,976 | ₩135,392 | ₩143,908 | +5.23% | 94.9만 |
|---|
| 2026.08.17 | ₩137,395 | ₩140,091 | ₩136,487 | ₩139,611 | +1.61% | 89.2만 |
|---|
| 2026.08.14 | ₩135,086 | ₩138,983 | ₩127,612 | ₩138,316 | +2.39% | 56만 |
|---|
| 2026.08.13 | ₩134,806 | ₩138,596 | ₩134,672 | ₩135,940 | +0.84% | 52.5만 |
|---|
| 2026.08.12 | ₩140,218 | ₩140,218 | ₩132,136 | ₩138,930 | -0.92% | 91만 |
|---|
| 2026.08.11 | ₩140,585 | ₩140,732 | ₩133,257 | ₩137,128 | -2.46% | 93.2만 |
|---|
| 2026.08.10 | ₩141,733 | ₩142,814 | ₩137,916 | ₩140,585 | -0.81% | 82.3만 |
|---|
| 2026.08.07 | ₩141,493 | ₩142,374 | ₩138,329 | ₩140,024 | -1.04% | 52.7만 |
|---|
| 2026.08.06 | ₩136,661 | ₩142,480 | ₩135,660 | ₩138,036 | +1.01% | 45.5만 |
|---|
| 2026.08.05 | ₩140,064 | ₩144,336 | ₩134,646 | ₩139,277 | -0.56% | 103.7만 |
|---|
| 2026.08.04 | ₩131,162 | ₩140,478 | ₩129,507 | ₩140,064 | +6.79% | 83.2만 |
|---|
| 2026.08.03 | ₩129,667 | ₩132,905 | ₩123,741 | ₩126,704 | -2.29% | 89.8만 |
|---|
| 2026.07.31 | ₩134,245 | ₩134,245 | ₩127,158 | ₩131,242 | -2.24% | 62.2만 |
|---|
| 2026.07.30 | ₩131,149 | ₩135,974 | ₩129,987 | ₩135,473 | +3.30% | 85.2만 |
|---|
| 2026.07.29 | ₩132,643 | ₩134,786 | ₩126,157 | ₩130,628 | -1.52% | 121.7만 |
|---|
| 2026.07.28 | ₩129,720 | ₩134,712 | ₩123,287 | ₩133,418 | +2.85% | 151.3만 |
|---|
| 2026.07.27 | ₩136,154 | ₩140,211 | ₩131,963 | ₩133,524 | -1.93% | 66.9만 |
|---|
| 2026.07.24 | ₩134,218 | ₩138,236 | ₩131,856 | ₩136,314 | +1.56% | 81.3만 |
|---|
| 2026.07.23 | ₩129,547 | ₩133,938 | ₩129,467 | ₩133,458 | +3.02% | 63.5만 |
|---|
| 2026.07.22 | ₩136,661 | ₩136,661 | ₩132,223 | ₩132,363 | -3.14% | 59.6만 |
|---|
| 2026.07.21 | ₩132,230 | ₩137,889 | ₩131,469 | ₩137,075 | +3.66% | 77.7만 |
|---|
| 2026.07.20 | ₩134,826 | ₩137,368 | ₩129,841 | ₩129,907 | -3.65% | 75만 |
|---|
| 2026.07.17 | ₩125,810 | ₩135,286 | ₩123,287 | ₩133,778 | +6.33% | 109.1만 |
|---|
| 2026.07.16 | ₩137,902 | ₩137,902 | ₩124,622 | ₩125,623 | -8.90% | 137.1만 |
|---|
| 2026.07.15 | ₩133,751 | ₩136,915 | ₩126,978 | ₩136,234 | +1.86% | 152만 |
|---|
| 2026.07.14 | ₩128,212 | ₩140,265 | ₩126,737 | ₩132,070 | +3.01% | 277.6만 |
|---|
| 2026.07.13 | ₩127,758 | ₩129,220 | ₩123,688 | ₩125,102 | -2.08% | 103.9만 |
|---|
| 2026.07.10 | ₩131,803 | ₩132,590 | ₩125,642 | ₩130,455 | -1.02% | 77.9만 |
|---|
| 2026.07.09 | ₩128,613 | ₩132,136 | ₩128,279 | ₩131,803 | +2.48% | 133만 |
|---|
| 2026.07.08 | ₩125,943 | ₩127,585 | ₩120,985 | ₩127,331 | +1.10% | 124.1만 |
|---|
| 2026.07.07 | ₩120,124 | ₩127,004 | ₩115,586 | ₩125,770 | +4.70% | 130.6만 |
|---|
| 2026.07.06 | ₩116,480 | ₩122,647 | ₩115,599 | ₩118,442 | +1.68% | 138.9만 |
|---|
| 2026.07.02 | ₩118,936 | ₩119,710 | ₩113,677 | ₩115,626 | -2.78% | 97.4만 |
|---|
| 2026.07.01 | ₩117,735 | ₩118,809 | ₩115,332 | ₩118,642 | +0.77% | 168.2만 |
|---|
| 2026.06.30 | ₩120,524 | ₩122,733 | ₩118,255 | ₩118,496 | -1.68% | 146.7만 |
|---|
| 2026.06.29 | ₩115,526 | ₩121,325 | ₩113,197 | ₩120,337 | +4.16% | 201.5만 |
|---|
| 2026.06.26 | ₩121,459 | ₩121,459 | ₩114,745 | ₩117,308 | -3.42% | 444.1만 |
|---|
| 2026.06.25 | ₩115,399 | ₩119,683 | ₩113,397 | ₩118,349 | +2.56% | 210.9만 |
|---|
| 2026.06.24 | ₩111,075 | ₩117,655 | ₩108,979 | ₩115,105 | +3.63% | 404.4만 |
|---|
| 2026.06.23 | ₩130,428 | ₩136,220 | ₩127,211 | ₩129,534 | -0.69% | 264만 |
|---|
| 2026.06.22 | ₩126,797 | ₩135,747 | ₩126,797 | ₩133,898 | +5.60% | 280.5만 |
|---|
| 2026.06.18 | ₩119,523 | ₩121,445 | ₩115,025 | ₩117,908 | -1.35% | 242만 |
|---|
| 2026.06.17 | ₩113,410 | ₩117,495 | ₩111,008 | ₩116,774 | +2.97% | 153.7만 |
|---|
| 2026.06.16 | ₩111,502 | ₩113,350 | ₩109,046 | ₩111,328 | -0.16% | 133.7만 |
|---|
| 2026.06.15 | ₩108,872 | ₩113,037 | ₩107,831 | ₩111,555 | +2.46% | 115.6만 |
|---|
| 2026.06.12 | ₩108,232 | ₩112,690 | ₩107,738 | ₩107,831 | -0.37% | 95.9만 |
|---|
| 2026.06.11 | ₩101,091 | ₩108,939 | ₩100,570 | ₩107,805 | +6.64% | 126.8만 |
|---|
| 2026.06.10 | ₩103,013 | ₩106,136 | ₩99,823 | ₩100,210 | -2.72% | 98.1만 |
|---|
| 2026.06.09 | ₩98,301 | ₩102,919 | ₩94,618 | ₩102,025 | +3.79% | 159.3만 |
|---|
| 2026.06.08 | ₩100,811 | ₩101,852 | ₩94,911 | ₩96,099 | -4.67% | 103.6만 |
|---|
| 2026.06.05 | ₩103,800 | ₩105,309 | ₩97,514 | ₩98,301 | -5.30% | 148만 |
|---|
| 2026.06.04 | ₩98,195 | ₩106,163 | ₩97,821 | ₩104,748 | +6.67% | 111.9만 |
|---|
| 2026.06.03 | ₩93,863 | ₩101,578 | ₩93,183 | ₩98,128 | +4.54% | 168만 |
|---|
| 2026.06.02 | ₩93,416 | ₩94,097 | ₩91,428 | ₩92,309 | -1.19% | 81.4만 |
|---|
| 2026.06.01 | ₩96,613 | ₩97,714 | ₩91,895 | ₩94,150 | -2.55% | 92.2만 |
|---|
| 2026.05.29 | ₩96,246 | ₩99,249 | ₩95,445 | ₩98,101 | +1.93% | 111.4만 |
|---|
| 2026.05.28 | ₩96,580 | ₩97,874 | ₩94,865 | ₩96,246 | -0.35% | 42.9만 |
|---|
| 2026.05.27 | ₩98,755 | ₩99,236 | ₩96,419 | ₩96,780 | -2.00% | 55.8만 |
|---|
| 2026.05.26 | ₩99,930 | ₩101,598 | ₩96,246 | ₩98,301 | -1.63% | 47.8만 |
|---|
| 2026.05.22 | ₩100,557 | ₩100,944 | ₩97,581 | ₩98,835 | -1.71% | 57.5만 |
|---|
| 2026.05.21 | ₩94,618 | ₩99,342 | ₩93,670 | ₩99,196 | +4.84% | 73.9만 |
|---|
| 2026.05.20 | ₩91,614 | ₩96,726 | ₩90,600 | ₩95,992 | +4.78% | 108.8만 |
|---|
| 2026.05.19 | ₩93,536 | ₩93,536 | ₩86,316 | ₩88,918 | -4.94% | 138.6만 |
|---|
| 2026.05.18 | ₩100,210 | ₩100,971 | ₩92,108 | ₩93,536 | -6.66% | 107.9만 |
|---|
| 2026.05.15 | ₩102,879 | ₩102,879 | ₩96,820 | ₩99,996 | -2.80% | 195.9만 |
|---|
| 2026.05.14 | ₩102,119 | ₩103,787 | ₩99,423 | ₩100,971 | -1.12% | 45만 |
|---|
| 2026.05.13 | ₩101,024 | ₩104,107 | ₩98,074 | ₩101,852 | +0.82% | 77.7만 |
|---|
| 2026.05.12 | ₩102,773 | ₩103,040 | ₩97,727 | ₩100,157 | -2.55% | 176만 |
|---|
| 2026.05.11 | ₩100,303 | ₩105,175 | ₩99,289 | ₩102,012 | +1.70% | 133.3만 |
|---|
| 2026.05.08 | ₩97,567 | ₩101,318 | ₩96,633 | ₩100,163 | +2.66% | 84.1만 |
|---|
| 2026.05.07 | ₩98,208 | ₩99,449 | ₩94,938 | ₩97,567 | -0.65% | 92.4만 |
|---|
| 2026.05.06 | ₩94,337 | ₩98,115 | ₩93,570 | ₩97,434 | +3.28% | 71.2만 |
|---|
| 2026.05.05 | ₩94,291 | ₩97,721 | ₩93,710 | ₩94,778 | +0.52% | 201.1만 |
|---|
| 2026.05.04 | ₩91,107 | ₩95,659 | ₩89,666 | ₩92,268 | +1.27% | 100.9만 |
|---|
| 2026.05.01 | ₩98,889 | ₩101,438 | ₩92,322 | ₩92,656 | -6.30% | 146.4만 |
|---|
| 2026.04.30 | ₩96,540 | ₩100,103 | ₩96,206 | ₩99,369 | +2.93% | 104.4만 |
|---|
| 2026.04.29 | ₩91,094 | ₩98,255 | ₩90,093 | ₩95,952 | +5.33% | 180.8만 |
|---|
| 2026.04.28 | ₩96,233 | ₩98,708 | ₩91,027 | ₩91,601 | -4.81% | 107만 |
|---|
| 2026.04.27 | ₩92,802 | ₩96,500 | ₩92,802 | ₩95,966 | +3.41% | 68.7만 |
|---|
| 2026.04.24 | ₩93,203 | ₩96,193 | ₩91,337 | ₩92,989 | -0.23% | 60.1만 |
|---|
| 2026.04.23 | ₩97,447 | ₩98,408 | ₩91,194 | ₩92,415 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩97,380 | ₩99,236 | ₩95,712 | ₩97,434 | +0.05% | 107.1만 |
|---|
| 2026.04.21 | ₩97,954 | ₩99,890 | ₩93,363 | ₩95,125 | -2.89% | 135.5만 |
|---|
| 2026.04.20 | ₩96,366 | ₩99,676 | ₩96,139 | ₩97,954 | +1.65% | 91.6만 |
|---|
| 2026.04.17 | ₩93,857 | ₩99,569 | ₩93,710 | ₩97,447 | +3.83% | 212.7만 |
|---|
| 2026.04.16 | ₩92,015 | ₩93,830 | ₩89,265 | ₩93,029 | +1.10% | 219.5만 |
|---|
| 2026.04.15 | ₩90,427 | ₩92,696 | ₩86,222 | ₩92,082 | +1.83% | 419.7만 |
|---|
| 2026.04.14 | ₩90,333 | ₩90,333 | ₩81,084 | ₩85,435 | -5.42% | 167.3만 |
|---|
| 2026.04.13 | ₩89,426 | ₩100,103 | ₩78,775 | ₩84,447 | -5.57% | 536.1만 |
|---|
| 2026.04.10 | ₩68,604 | ₩70,713 | ₩67,870 | ₩68,457 | -0.21% | 49.9만 |
|---|
| 2026.04.09 | ₩68,911 | ₩70,433 | ₩68,337 | ₩69,098 | +0.27% | 58.8만 |
|---|
| 2026.04.08 | ₩70,339 | ₩72,595 | ₩67,256 | ₩69,378 | -1.37% | 104.4만 |
|---|
| 2026.04.07 | ₩65,361 | ₩68,417 | ₩65,167 | ₩68,337 | +4.55% | 80만 |
|---|
| 2026.04.06 | ₩63,506 | ₩66,535 | ₩62,451 | ₩65,374 | +2.94% | 79.2만 |
|---|
| 2026.04.02 | ₩62,958 | ₩64,600 | ₩61,750 | ₩63,506 | +0.87% | 43.8만 |
|---|
| 2026.04.01 | ₩67,169 | ₩68,070 | ₩64,920 | ₩65,267 | -2.83% | 89.1만 |
|---|
| 2026.03.31 | ₩61,770 | ₩68,150 | ₩61,770 | ₩67,323 | +8.99% | 104.4만 |
|---|
| 2026.03.30 | ₩63,732 | ₩64,693 | ₩59,795 | ₩60,623 | -4.88% | 71.3만 |
|---|
| 2026.03.27 | ₩62,638 | ₩63,999 | ₩62,331 | ₩63,145 | +0.81% | 83.2만 |
|---|
| 2026.03.26 | ₩60,582 | ₩65,808 | ₩60,369 | ₩63,425 | +4.69% | 133.3만 |
|---|
| 2026.03.25 | ₩57,299 | ₩61,116 | ₩56,965 | ₩60,970 | +6.41% | 66.8만 |
|---|
| 2026.03.24 | ₩55,764 | ₩57,072 | ₩54,603 | ₩56,351 | +1.05% | 72.5만 |
|---|
| 2026.03.23 | ₩56,085 | ₩58,834 | ₩55,697 | ₩57,072 | +1.76% | 77.9만 |
|---|
| 2026.03.20 | ₩56,205 | ₩57,686 | ₩54,937 | ₩55,057 | -2.04% | 141.1만 |
|---|
| 2026.03.19 | ₩57,366 | ₩57,686 | ₩55,711 | ₩56,472 | -1.56% | 62.8만 |
|---|
| 2026.03.18 | ₩59,101 | ₩59,101 | ₩56,538 | ₩57,473 | -2.76% | 79.8만 |
|---|
| 2026.03.17 | ₩59,061 | ₩60,582 | ₩58,420 | ₩58,661 | -0.68% | 84.4만 |
|---|
| 2026.03.16 | ₩54,363 | ₩59,381 | ₩54,363 | ₩58,821 | +8.20% | 124.6만 |
|---|
| 2026.03.13 | ₩54,616 | ₩56,592 | ₩52,054 | ₩53,242 | -2.52% | 84.5만 |
|---|
| 2026.03.12 | ₩53,682 | ₩54,389 | ₩52,321 | ₩53,936 | +0.47% | 71.1만 |
|---|
| 2026.03.11 | ₩55,057 | ₩56,872 | ₩54,797 | ₩55,390 | +0.61% | 57.1만 |
|---|
| 2026.03.10 | ₩54,843 | ₩57,299 | ₩54,843 | ₩55,484 | +1.17% | 65.1만 |
|---|
| 2026.03.09 | ₩53,055 | ₩55,898 | ₩52,334 | ₩54,817 | +3.32% | 89만 |
|---|
| 2026.03.06 | ₩53,375 | ₩54,169 | ₩51,199 | ₩53,589 | +0.40% | 56.8만 |
|---|
| 2026.03.05 | ₩53,842 | ₩55,390 | ₩53,255 | ₩54,176 | +0.62% | 63.9만 |
|---|
| 2026.03.04 | ₩53,575 | ₩56,832 | ₩53,482 | ₩54,723 | +2.14% | 72.5만 |
|---|
| 2026.03.03 | ₩54,710 | ₩55,858 | ₩53,362 | ₩53,482 | -2.24% | 92.2만 |
|---|
| 2026.03.02 | ₩55,083 | ₩57,299 | ₩54,376 | ₩56,712 | +2.96% | 74.2만 |
|---|
| 2026.02.27 | ₩56,618 | ₩58,460 | ₩56,412 | ₩57,406 | +1.39% | 69.5만 |
|---|
| 2026.02.26 | ₩58,447 | ₩59,074 | ₩56,094 | ₩57,593 | -1.46% | 53.5만 |
|---|
| 2026.02.25 | ₩58,967 | ₩59,902 | ₩57,966 | ₩58,567 | -0.68% | 52.2만 |
|---|
| 2026.02.24 | ₩58,954 | ₩59,808 | ₩57,459 | ₩57,993 | -1.63% | 63.6만 |
|---|
| 2026.02.23 | ₩57,406 | ₩61,076 | ₩56,405 | ₩58,967 | +2.72% | 109.6만 |
|---|
| 2026.02.20 | ₩50,479 | ₩58,140 | ₩50,465 | ₩57,673 | +14.25% | 227.8만 |
|---|
| 2026.02.19 | ₩48,930 | ₩50,933 | ₩47,956 | ₩50,465 | +3.14% | 80.4만 |
|---|
| 2026.02.18 | ₩48,116 | ₩50,265 | ₩47,956 | ₩48,850 | +1.53% | 70.2만 |
|---|
| 2026.02.17 | ₩48,570 | ₩49,678 | ₩46,661 | ₩47,983 | -1.21% | 68.1만 |
|---|
| 2026.02.13 | ₩46,742 | ₩50,692 | ₩46,742 | ₩48,890 | +4.60% | 132만 |
|---|
| 2026.02.12 | ₩45,353 | ₩46,608 | ₩44,833 | ₩46,501 | +2.53% | 62.3만 |
|---|
| 2026.02.11 | ₩44,833 | ₩45,554 | ₩43,178 | ₩45,273 | +0.98% | 36.2만 |
|---|
| 2026.02.10 | ₩45,754 | ₩46,621 | ₩44,299 | ₩44,793 | -2.10% | 64.8만 |
|---|
| 2026.02.09 | ₩46,875 | ₩47,482 | ₩45,087 | ₩45,327 | -3.30% | 68만 |
|---|
| 2026.02.06 | ₩45,073 | ₩46,995 | ₩44,259 | ₩46,875 | +4.00% | 79.1만 |
|---|
| 2026.02.05 | ₩42,511 | ₩44,940 | ₩41,907 | ₩43,965 | +3.42% | 97.3만 |
|---|
| 2026.02.04 | ₩44,806 | ₩45,474 | ₩41,269 | ₩42,804 | -4.47% | 40.9만 |
|---|
| 2026.02.03 | ₩43,738 | ₩45,327 | ₩43,592 | ₩44,432 | +1.59% | 45.4만 |
|---|
| 2026.02.02 | ₩42,390 | ₩44,513 | ₩41,363 | ₩43,712 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩44,406 | ₩44,913 | ₩42,177 | ₩42,684 | -3.88% | 53.6만 |
|---|
| 2026.01.29 | ₩43,992 | ₩45,066 | ₩43,819 | ₩44,820 | +1.88% | 57.1만 |
|---|
| 2026.01.28 | ₩44,646 | ₩45,420 | ₩43,361 | ₩44,232 | -0.93% | 31.9만 |
|---|
| 2026.01.27 | ₩43,124 | ₩45,073 | ₩43,124 | ₩44,526 | +3.25% | 36만 |
|---|
| 2026.01.26 | ₩42,073 | ₩44,152 | ₩42,073 | ₩43,098 | +2.44% | 41.1만 |
|---|
| 2026.01.23 | ₩44,112 | ₩46,007 | ₩42,410 | ₩42,757 | -3.07% | 40.8만 |
|---|
| 2026.01.22 | ₩45,207 | ₩46,802 | ₩45,140 | ₩45,500 | +0.65% | 84.8만 |
|---|
| 2026.01.21 | ₩44,953 | ₩46,061 | ₩44,486 | ₩45,367 | +0.92% | 51.2만 |
|---|
| 2026.01.20 | ₩43,165 | ₩45,267 | ₩42,204 | ₩45,020 | +4.30% | 59.7만 |
|---|
| 2026.01.16 | ₩44,312 | ₩45,380 | ₩43,245 | ₩44,366 | +0.12% | 43.9만 |
|---|
| 2026.01.15 | ₩44,392 | ₩45,607 | ₩43,472 | ₩44,166 | -0.51% | 81.2만 |
|---|
| 2026.01.14 | ₩42,083 | ₩45,660 | ₩42,083 | ₩44,259 | +5.17% | 103.7만 |
|---|
| 2026.01.13 | ₩43,979 | ₩44,986 | ₩41,416 | ₩42,083 | -4.31% | 65.7만 |
|---|
| 2026.01.12 | ₩40,842 | ₩44,179 | ₩40,041 | ₩43,778 | +7.19% | 58.2만 |
|---|
| 2026.01.09 | ₩40,655 | ₩41,977 | ₩40,515 | ₩40,855 | +0.49% | 45.6만 |
|---|
| 2026.01.08 | ₩40,602 | ₩40,982 | ₩39,507 | ₩40,228 | -0.92% | 56.9만 |
|---|
| 2026.01.07 | ₩40,635 | ₩42,297 | ₩40,319 | ₩41,443 | +1.99% | 58.9만 |
|---|
| 2026.01.06 | ₩39,935 | ₩40,562 | ₩39,283 | ₩40,482 | +1.37% | 75.3만 |
|---|
| 2026.01.05 | ₩40,695 | ₩40,775 | ₩37,372 | ₩39,988 | -1.74% | 98.7만 |
|---|
| 2026.01.02 | ₩43,725 | ₩44,459 | ₩40,188 | ₩40,815 | -6.65% | 88.9만 |
|---|
| 2025.12.31 | ₩42,417 | ₩43,832 | ₩42,065 | ₩43,725 | +3.08% | 53.3만 |
|---|
| 2025.12.30 | ₩43,311 | ₩43,418 | ₩42,043 | ₩42,551 | -1.76% | 39.3만 |
|---|
| 2025.12.29 | ₩43,738 | ₩44,339 | ₩42,777 | ₩43,458 | -0.64% | 34.9만 |
|---|
| 2025.12.26 | ₩44,045 | ₩44,079 | ₩43,111 | ₩43,965 | -0.18% | 30.8만 |
|---|
| 2025.12.24 | ₩44,553 | ₩45,514 | ₩43,765 | ₩44,112 | -0.99% | 29.2만 |
|---|
| 2025.12.23 | ₩45,167 | ₩45,967 | ₩43,992 | ₩44,352 | -1.80% | 51.8만 |
|---|
| 2025.12.22 | ₩43,952 | ₩46,068 | ₩43,378 | ₩45,647 | +3.86% | 118.1만 |
|---|
| 2025.12.19 | ₩45,140 | ₩46,501 | ₩44,332 | ₩44,579 | -1.24% | 401만 |
|---|
| 2025.12.18 | ₩44,926 | ₩45,700 | ₩43,885 | ₩44,673 | -0.56% | 64.2만 |
|---|
| 2025.12.17 | ₩44,726 | ₩45,802 | ₩43,725 | ₩44,126 | -1.34% | 49.4만 |
|---|
| 2025.12.16 | ₩44,045 | ₩44,739 | ₩43,058 | ₩44,005 | -0.09% | 52만 |
|---|
| 2025.12.15 | ₩45,287 | ₩46,661 | ₩44,246 | ₩44,499 | -1.74% | 72.9만 |
|---|
| 2025.12.12 | ₩45,861 | ₩46,942 | ₩44,366 | ₩44,873 | -2.15% | 73.2만 |
|---|
| 2025.12.11 | ₩46,408 | ₩47,129 | ₩45,607 | ₩45,861 | -1.18% | 66.7만 |
|---|
| 2025.12.10 | ₩44,980 | ₩46,628 | ₩44,726 | ₩46,261 | +2.85% | 76.6만 |
|---|
| 2025.12.09 | ₩46,021 | ₩46,688 | ₩44,739 | ₩44,953 | -2.32% | 112.4만 |
|---|
| 2025.12.08 | ₩45,313 | ₩46,661 | ₩44,646 | ₩46,221 | +2.00% | 117.9만 |
|---|
| 2025.12.05 | ₩44,793 | ₩45,460 | ₩44,045 | ₩44,646 | -0.33% | 55.4만 |
|---|
| 2025.12.04 | ₩42,951 | ₩46,101 | ₩41,963 | ₩44,726 | +4.13% | 93.8만 |
|---|
| 2025.12.03 | ₩38,506 | ₩43,051 | ₩38,039 | ₩42,978 | +11.61% | 131.4만 |
|---|
| 2025.12.02 | ₩38,506 | ₩39,828 | ₩37,585 | ₩37,906 | -1.56% | 64.4만 |
|---|
| 2025.12.01 | ₩40,775 | ₩40,775 | ₩37,973 | ₩38,253 | -6.19% | 86.7만 |
|---|
| 2025.11.28 | ₩40,041 | ₩40,322 | ₩39,708 | ₩40,041 | 0.00% | 56.3만 |
|---|
| 2025.11.26 | ₩38,987 | ₩39,748 | ₩38,320 | ₩39,708 | +1.85% | 50.3만 |
|---|
| 2025.11.25 | ₩35,677 | ₩39,367 | ₩35,557 | ₩38,974 | +9.24% | 63.1만 |
|---|
| 2025.11.24 | ₩33,301 | ₩36,317 | ₩32,807 | ₩35,997 | +8.10% | 96.3만 |
|---|
| 2025.11.21 | ₩31,085 | ₩33,328 | ₩30,712 | ₩32,380 | +4.16% | 49.6만 |
|---|
| 2025.11.20 | ₩33,061 | ₩33,928 | ₩30,992 | ₩31,326 | -5.25% | 62.8만 |
|---|
| 2025.11.19 | ₩32,727 | ₩33,461 | ₩31,619 | ₩32,433 | -0.90% | 58.7만 |
|---|
| 2025.11.18 | ₩32,273 | ₩32,967 | ₩31,699 | ₩32,167 | -0.33% | 49.4만 |
|---|
| 2025.11.17 | ₩31,326 | ₩33,394 | ₩30,738 | ₩32,514 | +3.79% | 72.4만 |
|---|
| 2025.11.14 | ₩29,711 | ₩32,700 | ₩29,532 | ₩31,366 | +5.57% | 54.4만 |
|---|
| 2025.11.13 | ₩30,872 | ₩31,459 | ₩29,991 | ₩30,204 | -2.16% | 51.5만 |
|---|
| 2025.11.12 | ₩31,219 | ₩32,287 | ₩30,578 | ₩31,272 | +0.17% | 61.1만 |
|---|
| 2025.11.11 | ₩29,644 | ₩31,599 | ₩28,870 | ₩31,165 | +5.13% | 53.4만 |
|---|
| 2025.11.10 | ₩30,605 | ₩30,698 | ₩29,310 | ₩29,604 | -3.27% | 41.7만 |
|---|
| 2025.11.07 | ₩29,203 | ₩30,084 | ₩28,222 | ₩30,058 | +2.93% | 56.9만 |
|---|
| 2025.11.06 | ₩30,071 | ₩30,678 | ₩29,203 | ₩29,884 | -0.62% | 50.5만 |
|---|
| 2025.11.05 | ₩31,192 | ₩31,366 | ₩29,404 | ₩30,498 | -2.23% | 81.3만 |
|---|
| 2025.11.04 | ₩31,085 | ₩31,446 | ₩30,525 | ₩30,672 | -1.33% | 69.6만 |
|---|
| 2025.11.03 | ₩31,966 | ₩32,634 | ₩29,924 | ₩31,739 | -0.71% | 104.6만 |
|---|
| 2025.10.31 | ₩32,167 | ₩32,821 | ₩31,566 | ₩32,647 | +1.49% | 68.3만 |
|---|
| 2025.10.30 | ₩31,753 | ₩32,941 | ₩31,739 | ₩32,380 | +1.98% | 48.8만 |
|---|
| 2025.10.29 | ₩32,674 | ₩33,374 | ₩31,392 | ₩31,806 | -2.66% | 107.8만 |
|---|
| 2025.10.28 | ₩32,433 | ₩33,441 | ₩32,420 | ₩32,887 | +1.40% | 75.1만 |
|---|
| 2025.10.27 | ₩32,046 | ₩33,368 | ₩31,566 | ₩32,794 | +2.33% | 127만 |
|---|
| 2025.10.24 | ₩30,111 | ₩31,486 | ₩29,831 | ₩31,192 | +3.59% | 70.1만 |
|---|
| 2025.10.23 | ₩29,617 | ₩30,552 | ₩29,230 | ₩29,857 | +0.81% | 67.5만 |
|---|
| 2025.10.22 | ₩30,845 | ₩31,230 | ₩29,203 | ₩29,644 | -3.89% | 90.7만 |
|---|
| 2025.10.21 | ₩31,366 | ₩32,066 | ₩30,485 | ₩31,032 | -1.06% | 103.7만 |
|---|
| 2025.10.20 | ₩30,511 | ₩31,406 | ₩29,671 | ₩31,352 | +2.76% | 99.6만 |
|---|
| 2025.10.17 | ₩29,270 | ₩30,670 | ₩29,230 | ₩29,991 | +2.46% | 168만 |
|---|
| 2025.10.16 | ₩29,417 | ₩31,352 | ₩29,123 | ₩29,684 | +0.91% | 242.7만 |
|---|
| 2025.10.15 | ₩28,830 | ₩29,771 | ₩28,042 | ₩29,617 | +2.73% | 252.8만 |
|---|
| 2025.10.14 | ₩25,239 | ₩28,836 | ₩24,972 | ₩28,029 | +11.05% | 556만 |
|---|
| 2025.10.13 | ₩25,560 | ₩26,307 | ₩24,185 | ₩25,246 | -1.23% | 64.7만 |
|---|
| 2025.10.10 | ₩28,056 | ₩28,416 | ₩25,400 | ₩25,546 | -8.94% | 120만 |
|---|