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 | ₩106,649 | ₩115,085 | ₩105,087 | ₩114,377 | +7.25% | 111.6만 |
| 2026.10.08 | ₩106,222 | ₩107,997 | ₩102,845 | ₩106,649 | +0.40% | 232.7만 |
| 2026.10.07 | ₩105,327 | ₩109,746 | ₩104,113 | ₩107,917 | +2.46% | 271.9만 |
| 2026.10.06 | ₩122,907 | ₩122,907 | ₩105,928 | ₩106,929 | -13.00% | 425.2만 |
| 2026.10.05 | ₩124,161 | ₩126,817 | ₩119,449 | ₩123,761 | -0.32% | 64.3만 |
| 2026.10.02 | ₩121,679 | ₩127,164 | ₩120,771 | ₩124,388 | +2.23% | 123.5만 |
| 2026.10.01 | ₩118,969 | ₩125,549 | ₩116,456 | ₩120,037 | +0.90% | 166.3만 |
| 2026.09.30 | ₩118,315 | ₩126,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,835 |
| +0.44% |
| 209.6만 |
| 2026.09.29 | ₩113,576 | ₩115,645 | ₩111,127 | ₩113,083 | -0.43% | 105.3만 |
|---|
| 2026.09.28 | ₩113,083 | ₩116,290 | ₩112,122 | ₩114,511 | +1.26% | 104.5만 |
|---|
| 2026.09.25 | ₩117,594 | ₩117,594 | ₩114,297 | ₩114,377 | -2.74% | 56만 |
|---|
| 2026.09.24 | ₩116,740 | ₩116,740 | ₩110,693 | ₩116,246 | -0.42% | 173만 |
|---|
| 2026.09.23 | ₩122,212 | ₩122,212 | ₩115,192 | ₩117,688 | -3.70% | 91.9만 |
|---|
| 2026.09.22 | ₩122,172 | ₩124,909 | ₩119,997 | ₩122,760 | +0.48% | 122.3만 |
|---|
| 2026.09.21 | ₩121,558 | ₩125,543 | ₩119,663 | ₩122,840 | +1.05% | 144.9만 |
|---|
| 2026.09.18 | ₩123,894 | ₩124,588 | ₩119,930 | ₩120,464 | -2.77% | 335.7만 |
|---|
| 2026.09.17 | ₩123,948 | ₩127,058 | ₩121,652 | ₩123,707 | -0.19% | 143.9만 |
|---|
| 2026.09.16 | ₩121,972 | ₩124,221 | ₩120,771 | ₩121,692 | -0.23% | 125.8만 |
|---|
| 2026.09.15 | ₩121,225 | ₩121,558 | ₩118,088 | ₩121,398 | +0.14% | 85.9만 |
|---|
| 2026.09.14 | ₩120,411 | ₩122,003 | ₩119,369 | ₩121,198 | +0.65% | 110.1만 |
|---|
| 2026.09.11 | ₩120,130 | ₩122,006 | ₩117,314 | ₩120,931 | +0.67% | 88.6만 |
|---|
| 2026.09.10 | ₩114,204 | ₩118,422 | ₩113,803 | ₩118,408 | +3.68% | 90.2만 |
|---|
| 2026.09.09 | ₩117,554 | ₩119,556 | ₩115,926 | ₩116,032 | -1.29% | 100.6만 |
|---|
| 2026.09.08 | ₩113,459 | ₩122,933 | ₩113,456 | ₩121,185 | +6.81% | 124.9만 |
|---|
| 2026.09.04 | ₩115,392 | ₩119,036 | ₩113,029 | ₩118,769 | +2.93% | 80.4만 |
|---|
| 2026.09.03 | ₩115,739 | ₩117,327 | ₩114,491 | ₩116,460 | +0.62% | 105.4만 |
|---|
| 2026.09.02 | ₩117,527 | ₩120,370 | ₩112,122 | ₩116,193 | -1.14% | 136.2만 |
|---|
| 2026.09.01 | ₩116,206 | ₩120,130 | ₩113,456 | ₩118,128 | +1.65% | 142.9만 |
|---|
| 2026.08.31 | ₩118,996 | ₩121,418 | ₩115,325 | ₩119,236 | +0.20% | 191.3만 |
|---|
| 2026.08.28 | ₩122,466 | ₩124,655 | ₩119,396 | ₩120,611 | -1.51% | 126.7만 |
|---|
| 2026.08.27 | ₩124,949 | ₩126,731 | ₩121,799 | ₩124,955 | +0.01% | 116.5만 |
|---|
| 2026.08.26 | ₩123,347 | ₩128,433 | ₩120,931 | ₩124,942 | +1.29% | 311.4만 |
|---|
| 2026.08.25 | ₩145,518 | ₩147,026 | ₩142,741 | ₩143,302 | -1.52% | 92.4만 |
|---|
| 2026.08.24 | ₩142,141 | ₩144,183 | ₩140,072 | ₩142,354 | +0.15% | 64.1만 |
|---|
| 2026.08.21 | ₩145,291 | ₩146,826 | ₩141,100 | ₩142,141 | -2.17% | 101.5만 |
|---|
| 2026.08.20 | ₩142,288 | ₩144,397 | ₩139,565 | ₩143,876 | +1.12% | 70.1만 |
|---|
| 2026.08.19 | ₩146,826 | ₩147,059 | ₩139,044 | ₩145,384 | -0.98% | 116.6만 |
|---|
| 2026.08.18 | ₩136,762 | ₩144,984 | ₩135,399 | ₩143,916 | +5.23% | 94.9만 |
|---|
| 2026.08.17 | ₩137,402 | ₩140,099 | ₩136,495 | ₩139,618 | +1.61% | 89.2만 |
|---|
| 2026.08.14 | ₩135,093 | ₩138,991 | ₩127,618 | ₩138,323 | +2.39% | 56만 |
|---|
| 2026.08.13 | ₩134,813 | ₩138,604 | ₩134,679 | ₩135,947 | +0.84% | 52.5만 |
|---|
| 2026.08.12 | ₩140,225 | ₩140,225 | ₩132,143 | ₩138,937 | -0.92% | 91만 |
|---|
| 2026.08.11 | ₩140,592 | ₩140,739 | ₩133,264 | ₩137,135 | -2.46% | 93.2만 |
|---|
| 2026.08.10 | ₩141,740 | ₩142,821 | ₩137,923 | ₩140,592 | -0.81% | 82.3만 |
|---|
| 2026.08.07 | ₩141,500 | ₩142,381 | ₩138,337 | ₩140,032 | -1.04% | 52.7만 |
|---|
| 2026.08.06 | ₩136,668 | ₩142,488 | ₩135,667 | ₩138,043 | +1.01% | 45.5만 |
|---|
| 2026.08.05 | ₩140,072 | ₩144,343 | ₩134,653 | ₩139,284 | -0.56% | 103.7만 |
|---|
| 2026.08.04 | ₩131,169 | ₩140,486 | ₩129,514 | ₩140,072 | +6.79% | 83.2만 |
|---|
| 2026.08.03 | ₩129,674 | ₩132,912 | ₩123,747 | ₩126,711 | -2.29% | 89.8만 |
|---|
| 2026.07.31 | ₩134,252 | ₩134,252 | ₩127,164 | ₩131,249 | -2.24% | 62.2만 |
|---|
| 2026.07.30 | ₩131,155 | ₩135,981 | ₩129,994 | ₩135,480 | +3.30% | 85.2만 |
|---|
| 2026.07.29 | ₩132,650 | ₩134,793 | ₩126,163 | ₩130,635 | -1.52% | 121.7만 |
|---|
| 2026.07.28 | ₩129,727 | ₩134,719 | ₩123,294 | ₩133,425 | +2.85% | 151.3만 |
|---|
| 2026.07.27 | ₩136,161 | ₩140,219 | ₩131,970 | ₩133,531 | -1.93% | 66.9만 |
|---|
| 2026.07.24 | ₩134,225 | ₩138,243 | ₩131,863 | ₩136,321 | +1.56% | 81.3만 |
|---|
| 2026.07.23 | ₩129,554 | ₩133,945 | ₩129,474 | ₩133,465 | +3.02% | 63.5만 |
|---|
| 2026.07.22 | ₩136,668 | ₩136,668 | ₩132,230 | ₩132,370 | -3.14% | 59.6만 |
|---|
| 2026.07.21 | ₩132,237 | ₩137,896 | ₩131,476 | ₩137,082 | +3.66% | 77.7만 |
|---|
| 2026.07.20 | ₩134,833 | ₩137,376 | ₩129,847 | ₩129,914 | -3.65% | 75만 |
|---|
| 2026.07.17 | ₩125,816 | ₩135,293 | ₩123,294 | ₩133,785 | +6.33% | 109.1만 |
|---|
| 2026.07.16 | ₩137,909 | ₩137,909 | ₩124,628 | ₩125,629 | -8.90% | 137.1만 |
|---|
| 2026.07.15 | ₩133,758 | ₩136,922 | ₩126,984 | ₩136,241 | +1.86% | 152만 |
|---|
| 2026.07.14 | ₩128,219 | ₩140,272 | ₩126,744 | ₩132,076 | +3.01% | 277.6만 |
|---|
| 2026.07.13 | ₩127,765 | ₩129,227 | ₩123,694 | ₩125,109 | -2.08% | 103.9만 |
|---|
| 2026.07.10 | ₩131,810 | ₩132,597 | ₩125,648 | ₩130,461 | -1.02% | 77.9만 |
|---|
| 2026.07.09 | ₩128,619 | ₩132,143 | ₩128,286 | ₩131,810 | +2.48% | 133만 |
|---|
| 2026.07.08 | ₩125,950 | ₩127,592 | ₩120,991 | ₩127,338 | +1.10% | 124.1만 |
|---|
| 2026.07.07 | ₩120,130 | ₩127,011 | ₩115,592 | ₩125,776 | +4.70% | 130.6만 |
|---|
| 2026.07.06 | ₩116,486 | ₩122,653 | ₩115,605 | ₩118,448 | +1.68% | 138.9만 |
|---|
| 2026.07.02 | ₩118,942 | ₩119,716 | ₩113,683 | ₩115,632 | -2.78% | 97.4만 |
|---|
| 2026.07.01 | ₩117,741 | ₩118,815 | ₩115,338 | ₩118,649 | +0.77% | 168.2만 |
|---|
| 2026.06.30 | ₩120,531 | ₩122,740 | ₩118,262 | ₩118,502 | -1.68% | 146.7만 |
|---|
| 2026.06.29 | ₩115,532 | ₩121,332 | ₩113,203 | ₩120,344 | +4.16% | 201.5만 |
|---|
| 2026.06.26 | ₩121,465 | ₩121,465 | ₩114,751 | ₩117,314 | -3.42% | 444.1만 |
|---|
| 2026.06.25 | ₩115,405 | ₩119,690 | ₩113,403 | ₩118,355 | +2.56% | 210.9만 |
|---|
| 2026.06.24 | ₩111,080 | ₩117,661 | ₩108,985 | ₩115,111 | +3.63% | 404.4만 |
|---|
| 2026.06.23 | ₩130,435 | ₩136,228 | ₩127,218 | ₩129,540 | -0.69% | 264만 |
|---|
| 2026.06.22 | ₩126,804 | ₩135,754 | ₩126,804 | ₩133,905 | +5.60% | 280.5만 |
|---|
| 2026.06.18 | ₩119,530 | ₩121,452 | ₩115,031 | ₩117,914 | -1.35% | 242만 |
|---|
| 2026.06.17 | ₩113,416 | ₩117,501 | ₩111,014 | ₩116,780 | +2.97% | 153.7만 |
|---|
| 2026.06.16 | ₩111,508 | ₩113,356 | ₩109,052 | ₩111,334 | -0.16% | 133.7만 |
|---|
| 2026.06.15 | ₩108,878 | ₩113,043 | ₩107,837 | ₩111,561 | +2.46% | 115.6만 |
|---|
| 2026.06.12 | ₩108,237 | ₩112,695 | ₩107,743 | ₩107,837 | -0.37% | 95.9만 |
|---|
| 2026.06.11 | ₩101,096 | ₩108,945 | ₩100,576 | ₩107,810 | +6.64% | 126.8만 |
|---|
| 2026.06.10 | ₩103,018 | ₩106,142 | ₩99,828 | ₩100,215 | -2.72% | 98.1만 |
|---|
| 2026.06.09 | ₩98,307 | ₩102,925 | ₩94,623 | ₩102,031 | +3.79% | 159.3만 |
|---|
| 2026.06.08 | ₩100,816 | ₩101,857 | ₩94,916 | ₩96,104 | -4.67% | 103.6만 |
|---|
| 2026.06.05 | ₩103,806 | ₩105,314 | ₩97,519 | ₩98,307 | -5.30% | 148만 |
|---|
| 2026.06.04 | ₩98,200 | ₩106,168 | ₩97,826 | ₩104,754 | +6.67% | 111.9만 |
|---|
| 2026.06.03 | ₩93,868 | ₩101,583 | ₩93,188 | ₩98,133 | +4.54% | 168만 |
|---|
| 2026.06.02 | ₩93,421 | ₩94,102 | ₩91,432 | ₩92,313 | -1.19% | 81.4만 |
|---|
| 2026.06.01 | ₩96,618 | ₩97,719 | ₩91,900 | ₩94,155 | -2.55% | 92.2만 |
|---|
| 2026.05.29 | ₩96,251 | ₩99,254 | ₩95,450 | ₩98,106 | +1.93% | 111.4만 |
|---|
| 2026.05.28 | ₩96,585 | ₩97,879 | ₩94,869 | ₩96,251 | -0.35% | 42.9만 |
|---|
| 2026.05.27 | ₩98,760 | ₩99,241 | ₩96,425 | ₩96,785 | -2.00% | 55.8만 |
|---|
| 2026.05.26 | ₩99,935 | ₩101,603 | ₩96,251 | ₩98,307 | -1.63% | 47.8만 |
|---|
| 2026.05.22 | ₩100,562 | ₩100,949 | ₩97,586 | ₩98,840 | -1.71% | 57.5만 |
|---|
| 2026.05.21 | ₩94,623 | ₩99,348 | ₩93,675 | ₩99,201 | +4.84% | 73.9만 |
|---|
| 2026.05.20 | ₩91,619 | ₩96,732 | ₩90,605 | ₩95,997 | +4.78% | 108.8만 |
|---|
| 2026.05.19 | ₩93,541 | ₩93,541 | ₩86,320 | ₩88,923 | -4.94% | 138.6만 |
|---|
| 2026.05.18 | ₩100,215 | ₩100,976 | ₩92,113 | ₩93,541 | -6.66% | 107.9만 |
|---|
| 2026.05.15 | ₩102,885 | ₩102,885 | ₩96,825 | ₩100,002 | -2.80% | 195.9만 |
|---|
| 2026.05.14 | ₩102,124 | ₩103,792 | ₩99,428 | ₩100,976 | -1.12% | 45만 |
|---|
| 2026.05.13 | ₩101,030 | ₩104,113 | ₩98,080 | ₩101,857 | +0.82% | 77.7만 |
|---|
| 2026.05.12 | ₩102,778 | ₩103,045 | ₩97,733 | ₩100,162 | -2.55% | 176만 |
|---|
| 2026.05.11 | ₩100,309 | ₩105,181 | ₩99,294 | ₩102,017 | +1.70% | 133.3만 |
|---|
| 2026.05.08 | ₩97,572 | ₩101,323 | ₩96,638 | ₩100,169 | +2.66% | 84.1만 |
|---|
| 2026.05.07 | ₩98,213 | ₩99,454 | ₩94,943 | ₩97,572 | -0.65% | 92.4만 |
|---|
| 2026.05.06 | ₩94,342 | ₩98,120 | ₩93,575 | ₩97,439 | +3.28% | 71.2만 |
|---|
| 2026.05.05 | ₩94,296 | ₩97,726 | ₩93,715 | ₩94,783 | +0.52% | 201.1만 |
|---|
| 2026.05.04 | ₩91,112 | ₩95,664 | ₩89,671 | ₩92,273 | +1.27% | 100.9만 |
|---|
| 2026.05.01 | ₩98,894 | ₩101,443 | ₩92,327 | ₩92,660 | -6.30% | 146.4만 |
|---|
| 2026.04.30 | ₩96,545 | ₩100,109 | ₩96,211 | ₩99,374 | +2.93% | 104.4만 |
|---|
| 2026.04.29 | ₩91,099 | ₩98,260 | ₩90,098 | ₩95,957 | +5.33% | 180.8만 |
|---|
| 2026.04.28 | ₩96,238 | ₩98,714 | ₩91,032 | ₩91,606 | -4.81% | 107만 |
|---|
| 2026.04.27 | ₩92,807 | ₩96,505 | ₩92,807 | ₩95,971 | +3.41% | 68.7만 |
|---|
| 2026.04.24 | ₩93,208 | ₩96,198 | ₩91,342 | ₩92,994 | -0.23% | 60.1만 |
|---|
| 2026.04.23 | ₩97,452 | ₩98,413 | ₩91,199 | ₩92,420 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩97,386 | ₩99,241 | ₩95,717 | ₩97,439 | +0.05% | 107.1만 |
|---|
| 2026.04.21 | ₩97,960 | ₩99,895 | ₩93,368 | ₩95,130 | -2.89% | 135.5만 |
|---|
| 2026.04.20 | ₩96,371 | ₩99,681 | ₩96,144 | ₩97,960 | +1.65% | 91.6만 |
|---|
| 2026.04.17 | ₩93,862 | ₩99,575 | ₩93,715 | ₩97,452 | +3.83% | 212.7만 |
|---|
| 2026.04.16 | ₩92,020 | ₩93,835 | ₩89,270 | ₩93,034 | +1.10% | 219.5만 |
|---|
| 2026.04.15 | ₩90,431 | ₩92,700 | ₩86,227 | ₩92,086 | +1.83% | 419.7만 |
|---|
| 2026.04.14 | ₩90,338 | ₩90,338 | ₩81,088 | ₩85,439 | -5.42% | 167.3만 |
|---|
| 2026.04.13 | ₩89,430 | ₩100,109 | ₩78,779 | ₩84,452 | -5.57% | 536.1만 |
|---|
| 2026.04.10 | ₩68,608 | ₩70,717 | ₩67,874 | ₩68,461 | -0.21% | 49.9만 |
|---|
| 2026.04.09 | ₩68,915 | ₩70,436 | ₩68,341 | ₩69,102 | +0.27% | 58.8만 |
|---|
| 2026.04.08 | ₩70,343 | ₩72,599 | ₩67,260 | ₩69,382 | -1.37% | 104.4만 |
|---|
| 2026.04.07 | ₩65,364 | ₩68,421 | ₩65,171 | ₩68,341 | +4.55% | 80만 |
|---|
| 2026.04.06 | ₩63,509 | ₩66,539 | ₩62,454 | ₩65,378 | +2.94% | 79.2만 |
|---|
| 2026.04.02 | ₩62,962 | ₩64,603 | ₩61,754 | ₩63,509 | +0.87% | 43.8만 |
|---|
| 2026.04.01 | ₩67,173 | ₩68,074 | ₩64,924 | ₩65,271 | -2.83% | 89.1만 |
|---|
| 2026.03.31 | ₩61,774 | ₩68,154 | ₩61,774 | ₩67,326 | +8.99% | 104.4만 |
|---|
| 2026.03.30 | ₩63,736 | ₩64,697 | ₩59,798 | ₩60,626 | -4.88% | 71.3만 |
|---|
| 2026.03.27 | ₩62,641 | ₩64,003 | ₩62,334 | ₩63,148 | +0.81% | 83.2만 |
|---|
| 2026.03.26 | ₩60,586 | ₩65,811 | ₩60,372 | ₩63,429 | +4.69% | 133.3만 |
|---|
| 2026.03.25 | ₩57,302 | ₩61,120 | ₩56,968 | ₩60,973 | +6.41% | 66.8만 |
|---|
| 2026.03.24 | ₩55,767 | ₩57,075 | ₩54,606 | ₩56,354 | +1.05% | 72.5만 |
|---|
| 2026.03.23 | ₩56,087 | ₩58,837 | ₩55,700 | ₩57,075 | +1.76% | 77.9만 |
|---|
| 2026.03.20 | ₩56,208 | ₩57,689 | ₩54,940 | ₩55,060 | -2.04% | 141.1만 |
|---|
| 2026.03.19 | ₩57,369 | ₩57,689 | ₩55,714 | ₩56,475 | -1.56% | 62.8만 |
|---|
| 2026.03.18 | ₩59,104 | ₩59,104 | ₩56,541 | ₩57,476 | -2.76% | 79.8만 |
|---|
| 2026.03.17 | ₩59,064 | ₩60,586 | ₩58,423 | ₩58,664 | -0.68% | 84.4만 |
|---|
| 2026.03.16 | ₩54,366 | ₩59,384 | ₩54,366 | ₩58,824 | +8.20% | 124.6만 |
|---|
| 2026.03.13 | ₩54,619 | ₩56,595 | ₩52,056 | ₩53,244 | -2.52% | 84.5만 |
|---|
| 2026.03.12 | ₩53,685 | ₩54,392 | ₩52,323 | ₩53,938 | +0.47% | 71.1만 |
|---|
| 2026.03.11 | ₩55,060 | ₩56,875 | ₩54,799 | ₩55,393 | +0.61% | 57.1만 |
|---|
| 2026.03.10 | ₩54,846 | ₩57,302 | ₩54,846 | ₩55,487 | +1.17% | 65.1만 |
|---|
| 2026.03.09 | ₩53,058 | ₩55,901 | ₩52,337 | ₩54,819 | +3.32% | 89만 |
|---|
| 2026.03.06 | ₩53,378 | ₩54,172 | ₩51,202 | ₩53,591 | +0.40% | 56.8만 |
|---|
| 2026.03.05 | ₩53,845 | ₩55,393 | ₩53,258 | ₩54,179 | +0.62% | 63.9만 |
|---|
| 2026.03.04 | ₩53,578 | ₩56,835 | ₩53,485 | ₩54,726 | +2.14% | 72.5만 |
|---|
| 2026.03.03 | ₩54,713 | ₩55,861 | ₩53,365 | ₩53,485 | -2.24% | 92.2만 |
|---|
| 2026.03.02 | ₩55,086 | ₩57,302 | ₩54,379 | ₩56,715 | +2.96% | 74.2만 |
|---|
| 2026.02.27 | ₩56,621 | ₩58,463 | ₩56,414 | ₩57,409 | +1.39% | 69.5만 |
|---|
| 2026.02.26 | ₩58,450 | ₩59,077 | ₩56,097 | ₩57,596 | -1.46% | 53.5만 |
|---|
| 2026.02.25 | ₩58,971 | ₩59,905 | ₩57,969 | ₩58,570 | -0.68% | 52.2만 |
|---|
| 2026.02.24 | ₩58,957 | ₩59,811 | ₩57,462 | ₩57,996 | -1.63% | 63.6만 |
|---|
| 2026.02.23 | ₩57,409 | ₩61,080 | ₩56,408 | ₩58,971 | +2.72% | 109.6만 |
|---|
| 2026.02.20 | ₩50,481 | ₩58,143 | ₩50,468 | ₩57,676 | +14.25% | 227.8만 |
|---|
| 2026.02.19 | ₩48,933 | ₩50,935 | ₩47,959 | ₩50,468 | +3.14% | 80.4만 |
|---|
| 2026.02.18 | ₩48,119 | ₩50,268 | ₩47,959 | ₩48,853 | +1.53% | 70.2만 |
|---|
| 2026.02.17 | ₩48,573 | ₩49,681 | ₩46,664 | ₩47,985 | -1.21% | 68.1만 |
|---|
| 2026.02.13 | ₩46,744 | ₩50,695 | ₩46,744 | ₩48,893 | +4.60% | 132만 |
|---|
| 2026.02.12 | ₩45,356 | ₩46,611 | ₩44,835 | ₩46,504 | +2.53% | 62.3만 |
|---|
| 2026.02.11 | ₩44,835 | ₩45,556 | ₩43,180 | ₩45,276 | +0.98% | 36.2만 |
|---|
| 2026.02.10 | ₩45,756 | ₩46,624 | ₩44,301 | ₩44,795 | -2.10% | 64.8만 |
|---|
| 2026.02.09 | ₩46,877 | ₩47,485 | ₩45,089 | ₩45,329 | -3.30% | 68만 |
|---|
| 2026.02.06 | ₩45,076 | ₩46,998 | ₩44,261 | ₩46,877 | +4.00% | 79.1만 |
|---|
| 2026.02.05 | ₩42,513 | ₩44,942 | ₩41,909 | ₩43,968 | +3.42% | 97.3만 |
|---|
| 2026.02.04 | ₩44,809 | ₩45,476 | ₩41,271 | ₩42,806 | -4.47% | 40.9만 |
|---|
| 2026.02.03 | ₩43,741 | ₩45,329 | ₩43,594 | ₩44,435 | +1.59% | 45.4만 |
|---|
| 2026.02.02 | ₩42,393 | ₩44,515 | ₩41,365 | ₩43,714 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩44,408 | ₩44,915 | ₩42,179 | ₩42,686 | -3.88% | 53.6만 |
|---|
| 2026.01.29 | ₩43,994 | ₩45,069 | ₩43,821 | ₩44,822 | +1.88% | 57.1만 |
|---|
| 2026.01.28 | ₩44,648 | ₩45,423 | ₩43,363 | ₩44,235 | -0.93% | 31.9만 |
|---|
| 2026.01.27 | ₩43,127 | ₩45,076 | ₩43,127 | ₩44,528 | +3.25% | 36만 |
|---|
| 2026.01.26 | ₩42,075 | ₩44,155 | ₩42,075 | ₩43,100 | +2.44% | 41.1만 |
|---|
| 2026.01.23 | ₩44,114 | ₩46,010 | ₩42,413 | ₩42,760 | -3.07% | 40.8만 |
|---|
| 2026.01.22 | ₩45,209 | ₩46,804 | ₩45,142 | ₩45,503 | +0.65% | 84.8만 |
|---|
| 2026.01.21 | ₩44,955 | ₩46,063 | ₩44,488 | ₩45,369 | +0.92% | 51.2만 |
|---|
| 2026.01.20 | ₩43,167 | ₩45,269 | ₩42,206 | ₩45,022 | +4.30% | 59.7만 |
|---|
| 2026.01.16 | ₩44,315 | ₩45,383 | ₩43,247 | ₩44,368 | +0.12% | 43.9만 |
|---|
| 2026.01.15 | ₩44,395 | ₩45,609 | ₩43,474 | ₩44,168 | -0.51% | 81.2만 |
|---|
| 2026.01.14 | ₩42,086 | ₩45,663 | ₩42,086 | ₩44,261 | +5.17% | 103.7만 |
|---|
| 2026.01.13 | ₩43,981 | ₩44,989 | ₩41,418 | ₩42,086 | -4.31% | 65.7만 |
|---|
| 2026.01.12 | ₩40,844 | ₩44,181 | ₩40,043 | ₩43,781 | +7.19% | 58.2만 |
|---|
| 2026.01.09 | ₩40,657 | ₩41,979 | ₩40,517 | ₩40,858 | +0.49% | 45.6만 |
|---|
| 2026.01.08 | ₩40,604 | ₩40,984 | ₩39,509 | ₩40,230 | -0.92% | 56.9만 |
|---|
| 2026.01.07 | ₩40,637 | ₩42,299 | ₩40,321 | ₩41,445 | +1.99% | 58.9만 |
|---|
| 2026.01.06 | ₩39,937 | ₩40,564 | ₩39,285 | ₩40,484 | +1.37% | 75.3만 |
|---|
| 2026.01.05 | ₩40,697 | ₩40,778 | ₩37,374 | ₩39,990 | -1.74% | 98.7만 |
|---|
| 2026.01.02 | ₩43,727 | ₩44,462 | ₩40,190 | ₩40,818 | -6.65% | 88.9만 |
|---|
| 2025.12.31 | ₩42,419 | ₩43,834 | ₩42,067 | ₩43,727 | +3.08% | 53.3만 |
|---|
| 2025.12.30 | ₩43,314 | ₩43,420 | ₩42,046 | ₩42,553 | -1.76% | 39.3만 |
|---|
| 2025.12.29 | ₩43,741 | ₩44,341 | ₩42,780 | ₩43,460 | -0.64% | 34.9만 |
|---|
| 2025.12.26 | ₩44,048 | ₩44,081 | ₩43,113 | ₩43,968 | -0.18% | 30.8만 |
|---|
| 2025.12.24 | ₩44,555 | ₩45,516 | ₩43,767 | ₩44,114 | -0.99% | 29.2만 |
|---|
| 2025.12.23 | ₩45,169 | ₩45,970 | ₩43,994 | ₩44,355 | -1.80% | 51.8만 |
|---|
| 2025.12.22 | ₩43,954 | ₩46,070 | ₩43,380 | ₩45,649 | +3.86% | 118.1만 |
|---|
| 2025.12.19 | ₩45,142 | ₩46,504 | ₩44,335 | ₩44,582 | -1.24% | 401만 |
|---|
| 2025.12.18 | ₩44,929 | ₩45,703 | ₩43,888 | ₩44,675 | -0.56% | 64.2만 |
|---|
| 2025.12.17 | ₩44,728 | ₩45,804 | ₩43,727 | ₩44,128 | -1.34% | 49.4만 |
|---|
| 2025.12.16 | ₩44,048 | ₩44,742 | ₩43,060 | ₩44,008 | -0.09% | 52만 |
|---|
| 2025.12.15 | ₩45,289 | ₩46,664 | ₩44,248 | ₩44,502 | -1.74% | 72.9만 |
|---|
| 2025.12.12 | ₩45,863 | ₩46,944 | ₩44,368 | ₩44,875 | -2.15% | 73.2만 |
|---|
| 2025.12.11 | ₩46,410 | ₩47,131 | ₩45,609 | ₩45,863 | -1.18% | 66.7만 |
|---|
| 2025.12.10 | ₩44,982 | ₩46,631 | ₩44,728 | ₩46,263 | +2.85% | 76.6만 |
|---|
| 2025.12.09 | ₩46,023 | ₩46,691 | ₩44,742 | ₩44,955 | -2.32% | 112.4만 |
|---|
| 2025.12.08 | ₩45,316 | ₩46,664 | ₩44,648 | ₩46,223 | +2.00% | 117.9만 |
|---|
| 2025.12.05 | ₩44,795 | ₩45,463 | ₩44,048 | ₩44,648 | -0.33% | 55.4만 |
|---|
| 2025.12.04 | ₩42,953 | ₩46,103 | ₩41,965 | ₩44,728 | +4.13% | 93.8만 |
|---|
| 2025.12.03 | ₩38,508 | ₩43,053 | ₩38,041 | ₩42,980 | +11.61% | 131.4만 |
|---|
| 2025.12.02 | ₩38,508 | ₩39,830 | ₩37,587 | ₩37,908 | -1.56% | 64.4만 |
|---|
| 2025.12.01 | ₩40,778 | ₩40,778 | ₩37,974 | ₩38,255 | -6.19% | 86.7만 |
|---|
| 2025.11.28 | ₩40,043 | ₩40,324 | ₩39,710 | ₩40,043 | 0.00% | 56.3만 |
|---|
| 2025.11.26 | ₩38,989 | ₩39,750 | ₩38,322 | ₩39,710 | +1.85% | 50.3만 |
|---|
| 2025.11.25 | ₩35,679 | ₩39,369 | ₩35,559 | ₩38,976 | +9.24% | 63.1만 |
|---|
| 2025.11.24 | ₩33,303 | ₩36,319 | ₩32,809 | ₩35,999 | +8.10% | 96.3만 |
|---|
| 2025.11.21 | ₩31,087 | ₩33,329 | ₩30,713 | ₩32,382 | +4.16% | 49.6만 |
|---|
| 2025.11.20 | ₩33,063 | ₩33,930 | ₩30,994 | ₩31,327 | -5.25% | 62.8만 |
|---|
| 2025.11.19 | ₩32,729 | ₩33,463 | ₩31,621 | ₩32,435 | -0.90% | 58.7만 |
|---|
| 2025.11.18 | ₩32,275 | ₩32,969 | ₩31,701 | ₩32,168 | -0.33% | 49.4만 |
|---|
| 2025.11.17 | ₩31,327 | ₩33,396 | ₩30,740 | ₩32,515 | +3.79% | 72.4만 |
|---|
| 2025.11.14 | ₩29,712 | ₩32,702 | ₩29,533 | ₩31,367 | +5.57% | 54.4만 |
|---|
| 2025.11.13 | ₩30,873 | ₩31,461 | ₩29,993 | ₩30,206 | -2.16% | 51.5만 |
|---|
| 2025.11.12 | ₩31,221 | ₩32,288 | ₩30,580 | ₩31,274 | +0.17% | 61.1만 |
|---|
| 2025.11.11 | ₩29,645 | ₩31,601 | ₩28,871 | ₩31,167 | +5.13% | 53.4만 |
|---|
| 2025.11.10 | ₩30,607 | ₩30,700 | ₩29,312 | ₩29,605 | -3.27% | 41.7만 |
|---|
| 2025.11.07 | ₩29,205 | ₩30,086 | ₩28,224 | ₩30,059 | +2.93% | 56.9만 |
|---|
| 2025.11.06 | ₩30,073 | ₩30,680 | ₩29,205 | ₩29,886 | -0.62% | 50.5만 |
|---|
| 2025.11.05 | ₩31,194 | ₩31,367 | ₩29,405 | ₩30,500 | -2.23% | 81.3만 |
|---|
| 2025.11.04 | ₩31,087 | ₩31,447 | ₩30,526 | ₩30,673 | -1.33% | 69.6만 |
|---|
| 2025.11.03 | ₩31,968 | ₩32,635 | ₩29,926 | ₩31,741 | -0.71% | 104.6만 |
|---|
| 2025.10.31 | ₩32,168 | ₩32,822 | ₩31,568 | ₩32,649 | +1.49% | 68.3만 |
|---|
| 2025.10.30 | ₩31,754 | ₩32,942 | ₩31,741 | ₩32,382 | +1.98% | 48.8만 |
|---|
| 2025.10.29 | ₩32,675 | ₩33,376 | ₩31,394 | ₩31,808 | -2.66% | 107.8만 |
|---|
| 2025.10.28 | ₩32,435 | ₩33,443 | ₩32,422 | ₩32,889 | +1.40% | 75.1만 |
|---|
| 2025.10.27 | ₩32,048 | ₩33,370 | ₩31,568 | ₩32,796 | +2.33% | 127만 |
|---|
| 2025.10.24 | ₩30,113 | ₩31,487 | ₩29,832 | ₩31,194 | +3.59% | 70.1만 |
|---|
| 2025.10.23 | ₩29,619 | ₩30,553 | ₩29,232 | ₩29,859 | +0.81% | 67.5만 |
|---|
| 2025.10.22 | ₩30,847 | ₩31,231 | ₩29,205 | ₩29,645 | -3.89% | 90.7만 |
|---|
| 2025.10.21 | ₩31,367 | ₩32,068 | ₩30,486 | ₩31,034 | -1.06% | 103.7만 |
|---|
| 2025.10.20 | ₩30,513 | ₩31,407 | ₩29,672 | ₩31,354 | +2.76% | 99.6만 |
|---|
| 2025.10.17 | ₩29,272 | ₩30,672 | ₩29,232 | ₩29,993 | +2.46% | 168만 |
|---|
| 2025.10.16 | ₩29,419 | ₩31,354 | ₩29,125 | ₩29,686 | +0.91% | 242.7만 |
|---|
| 2025.10.15 | ₩28,831 | ₩29,772 | ₩28,044 | ₩29,619 | +2.73% | 252.8만 |
|---|
| 2025.10.14 | ₩25,241 | ₩28,838 | ₩24,974 | ₩28,030 | +11.05% | 556만 |
|---|
| 2025.10.13 | ₩25,561 | ₩26,309 | ₩24,186 | ₩25,247 | -1.23% | 64.7만 |
|---|
| 2025.10.10 | ₩28,057 | ₩28,417 | ₩25,401 | ₩25,548 | -8.94% | 120만 |
|---|