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 | ₩106,647 | ₩115,082 | ₩105,085 | ₩114,375 | +7.25% | 111.6만 |
| 2026.10.08 | ₩106,219 | ₩107,995 | ₩102,842 | ₩106,647 | +0.40% | 232.7만 |
| 2026.10.07 | ₩105,325 | ₩109,743 | ₩104,111 | ₩107,915 | +2.46% | 271.9만 |
| 2026.10.06 | ₩122,904 | ₩122,904 | ₩105,926 | ₩106,927 | -13.00% | 425.2만 |
| 2026.10.05 | ₩124,158 | ₩126,815 | ₩119,447 | ₩123,758 | -0.32% | 64.3만 |
| 2026.10.02 | ₩121,676 | ₩127,162 | ₩120,768 | ₩124,385 | +2.23% | 123.5만 |
| 2026.10.01 | ₩118,966 | ₩125,547 | ₩116,453 | ₩120,034 | +0.90% | 166.3만 |
| 2026.09.30 | ₩118,312 | ₩126,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,833 |
| +0.44% |
| 209.6만 |
| 2026.09.29 | ₩113,574 | ₩115,643 | ₩111,125 | ₩113,080 | -0.43% | 105.3만 |
|---|
| 2026.09.28 | ₩113,080 | ₩116,287 | ₩112,119 | ₩114,508 | +1.26% | 104.5만 |
|---|
| 2026.09.25 | ₩117,591 | ₩117,591 | ₩114,295 | ₩114,375 | -2.74% | 56만 |
|---|
| 2026.09.24 | ₩116,737 | ₩116,737 | ₩110,691 | ₩116,243 | -0.42% | 173만 |
|---|
| 2026.09.23 | ₩122,210 | ₩122,210 | ₩115,189 | ₩117,685 | -3.70% | 91.9만 |
|---|
| 2026.09.22 | ₩122,170 | ₩124,906 | ₩119,994 | ₩122,757 | +0.48% | 122.3만 |
|---|
| 2026.09.21 | ₩121,556 | ₩125,540 | ₩119,660 | ₩122,837 | +1.05% | 144.9만 |
|---|
| 2026.09.18 | ₩123,891 | ₩124,586 | ₩119,927 | ₩120,461 | -2.77% | 335.7만 |
|---|
| 2026.09.17 | ₩123,945 | ₩127,055 | ₩121,649 | ₩123,705 | -0.19% | 143.9만 |
|---|
| 2026.09.16 | ₩121,969 | ₩124,219 | ₩120,768 | ₩121,689 | -0.23% | 125.8만 |
|---|
| 2026.09.15 | ₩121,222 | ₩121,556 | ₩118,085 | ₩121,396 | +0.14% | 85.9만 |
|---|
| 2026.09.14 | ₩120,408 | ₩122,000 | ₩119,367 | ₩121,195 | +0.65% | 110.1만 |
|---|
| 2026.09.11 | ₩120,128 | ₩122,003 | ₩117,311 | ₩120,928 | +0.67% | 88.6만 |
|---|
| 2026.09.10 | ₩114,201 | ₩118,419 | ₩113,801 | ₩118,406 | +3.68% | 90.2만 |
|---|
| 2026.09.09 | ₩117,551 | ₩119,554 | ₩115,923 | ₩116,030 | -1.29% | 100.6만 |
|---|
| 2026.09.08 | ₩113,456 | ₩122,930 | ₩113,454 | ₩121,182 | +6.81% | 124.9만 |
|---|
| 2026.09.04 | ₩115,389 | ₩119,033 | ₩113,027 | ₩118,766 | +2.93% | 80.4만 |
|---|
| 2026.09.03 | ₩115,736 | ₩117,325 | ₩114,488 | ₩116,457 | +0.62% | 105.4만 |
|---|
| 2026.09.02 | ₩117,525 | ₩120,368 | ₩112,119 | ₩116,190 | -1.14% | 136.2만 |
|---|
| 2026.09.01 | ₩116,203 | ₩120,128 | ₩113,454 | ₩118,125 | +1.65% | 142.9만 |
|---|
| 2026.08.31 | ₩118,993 | ₩121,416 | ₩115,322 | ₩119,233 | +0.20% | 191.3만 |
|---|
| 2026.08.28 | ₩122,463 | ₩124,652 | ₩119,393 | ₩120,608 | -1.51% | 126.7만 |
|---|
| 2026.08.27 | ₩124,946 | ₩126,728 | ₩121,796 | ₩124,953 | +0.01% | 116.5만 |
|---|
| 2026.08.26 | ₩123,344 | ₩128,430 | ₩120,928 | ₩124,939 | +1.29% | 311.4만 |
|---|
| 2026.08.25 | ₩145,514 | ₩147,023 | ₩142,738 | ₩143,299 | -1.52% | 92.4만 |
|---|
| 2026.08.24 | ₩142,138 | ₩144,180 | ₩140,069 | ₩142,351 | +0.15% | 64.1만 |
|---|
| 2026.08.21 | ₩145,288 | ₩146,823 | ₩141,096 | ₩142,138 | -2.17% | 101.5만 |
|---|
| 2026.08.20 | ₩142,284 | ₩144,393 | ₩139,561 | ₩143,873 | +1.12% | 70.1만 |
|---|
| 2026.08.19 | ₩146,823 | ₩147,056 | ₩139,041 | ₩145,381 | -0.98% | 116.6만 |
|---|
| 2026.08.18 | ₩136,758 | ₩144,981 | ₩135,396 | ₩143,913 | +5.23% | 94.9만 |
|---|
| 2026.08.17 | ₩137,399 | ₩140,095 | ₩136,492 | ₩139,615 | +1.61% | 89.2만 |
|---|
| 2026.08.14 | ₩135,090 | ₩138,988 | ₩127,615 | ₩138,320 | +2.39% | 56만 |
|---|
| 2026.08.13 | ₩134,810 | ₩138,600 | ₩134,676 | ₩135,944 | +0.84% | 52.5만 |
|---|
| 2026.08.12 | ₩140,222 | ₩140,222 | ₩132,140 | ₩138,934 | -0.92% | 91만 |
|---|
| 2026.08.11 | ₩140,589 | ₩140,736 | ₩133,261 | ₩137,132 | -2.46% | 93.2만 |
|---|
| 2026.08.10 | ₩141,737 | ₩142,818 | ₩137,920 | ₩140,589 | -0.81% | 82.3만 |
|---|
| 2026.08.07 | ₩141,497 | ₩142,378 | ₩138,333 | ₩140,029 | -1.04% | 52.7만 |
|---|
| 2026.08.06 | ₩136,665 | ₩142,485 | ₩135,664 | ₩138,040 | +1.01% | 45.5만 |
|---|
| 2026.08.05 | ₩140,069 | ₩144,340 | ₩134,650 | ₩139,281 | -0.56% | 103.7만 |
|---|
| 2026.08.04 | ₩131,166 | ₩140,482 | ₩129,511 | ₩140,069 | +6.79% | 83.2만 |
|---|
| 2026.08.03 | ₩129,671 | ₩132,909 | ₩123,745 | ₩126,708 | -2.29% | 89.8만 |
|---|
| 2026.07.31 | ₩134,249 | ₩134,249 | ₩127,162 | ₩131,246 | -2.24% | 62.2만 |
|---|
| 2026.07.30 | ₩131,153 | ₩135,978 | ₩129,991 | ₩135,477 | +3.30% | 85.2만 |
|---|
| 2026.07.29 | ₩132,647 | ₩134,790 | ₩126,161 | ₩130,632 | -1.52% | 121.7만 |
|---|
| 2026.07.28 | ₩129,724 | ₩134,716 | ₩123,291 | ₩133,422 | +2.85% | 151.3만 |
|---|
| 2026.07.27 | ₩136,158 | ₩140,215 | ₩131,967 | ₩133,528 | -1.93% | 66.9만 |
|---|
| 2026.07.24 | ₩134,222 | ₩138,240 | ₩131,860 | ₩136,318 | +1.56% | 81.3만 |
|---|
| 2026.07.23 | ₩129,551 | ₩133,942 | ₩129,471 | ₩133,462 | +3.02% | 63.5만 |
|---|
| 2026.07.22 | ₩136,665 | ₩136,665 | ₩132,227 | ₩132,367 | -3.14% | 59.6만 |
|---|
| 2026.07.21 | ₩132,234 | ₩137,893 | ₩131,473 | ₩137,079 | +3.66% | 77.7만 |
|---|
| 2026.07.20 | ₩134,830 | ₩137,372 | ₩129,844 | ₩129,911 | -3.65% | 75만 |
|---|
| 2026.07.17 | ₩125,814 | ₩135,290 | ₩123,291 | ₩133,782 | +6.33% | 109.1만 |
|---|
| 2026.07.16 | ₩137,906 | ₩137,906 | ₩124,626 | ₩125,627 | -8.90% | 137.1만 |
|---|
| 2026.07.15 | ₩133,755 | ₩136,919 | ₩126,981 | ₩136,238 | +1.86% | 152만 |
|---|
| 2026.07.14 | ₩128,216 | ₩140,269 | ₩126,741 | ₩132,074 | +3.01% | 277.6만 |
|---|
| 2026.07.13 | ₩127,762 | ₩129,224 | ₩123,691 | ₩125,106 | -2.08% | 103.9만 |
|---|
| 2026.07.10 | ₩131,807 | ₩132,594 | ₩125,645 | ₩130,458 | -1.02% | 77.9만 |
|---|
| 2026.07.09 | ₩128,617 | ₩132,140 | ₩128,283 | ₩131,807 | +2.48% | 133만 |
|---|
| 2026.07.08 | ₩125,947 | ₩127,589 | ₩120,988 | ₩127,335 | +1.10% | 124.1만 |
|---|
| 2026.07.07 | ₩120,128 | ₩127,008 | ₩115,589 | ₩125,773 | +4.70% | 130.6만 |
|---|
| 2026.07.06 | ₩116,484 | ₩122,650 | ₩115,603 | ₩118,446 | +1.68% | 138.9만 |
|---|
| 2026.07.02 | ₩118,940 | ₩119,714 | ₩113,681 | ₩115,629 | -2.78% | 97.4만 |
|---|
| 2026.07.01 | ₩117,738 | ₩118,813 | ₩115,336 | ₩118,646 | +0.77% | 168.2만 |
|---|
| 2026.06.30 | ₩120,528 | ₩122,737 | ₩118,259 | ₩118,499 | -1.68% | 146.7만 |
|---|
| 2026.06.29 | ₩115,529 | ₩121,329 | ₩113,200 | ₩120,341 | +4.16% | 201.5만 |
|---|
| 2026.06.26 | ₩121,462 | ₩121,462 | ₩114,748 | ₩117,311 | -3.42% | 444.1만 |
|---|
| 2026.06.25 | ₩115,402 | ₩119,687 | ₩113,400 | ₩118,352 | +2.56% | 210.9만 |
|---|
| 2026.06.24 | ₩111,078 | ₩117,658 | ₩108,982 | ₩115,109 | +3.63% | 404.4만 |
|---|
| 2026.06.23 | ₩130,432 | ₩136,225 | ₩127,215 | ₩129,537 | -0.69% | 264만 |
|---|
| 2026.06.22 | ₩126,801 | ₩135,751 | ₩126,801 | ₩133,902 | +5.60% | 280.5만 |
|---|
| 2026.06.18 | ₩119,527 | ₩121,449 | ₩115,029 | ₩117,912 | -1.35% | 242만 |
|---|
| 2026.06.17 | ₩113,414 | ₩117,498 | ₩111,011 | ₩116,777 | +2.97% | 153.7만 |
|---|
| 2026.06.16 | ₩111,505 | ₩113,354 | ₩109,049 | ₩111,332 | -0.16% | 133.7만 |
|---|
| 2026.06.15 | ₩108,876 | ₩113,040 | ₩107,834 | ₩111,558 | +2.46% | 115.6만 |
|---|
| 2026.06.12 | ₩108,235 | ₩112,693 | ₩107,741 | ₩107,834 | -0.37% | 95.9만 |
|---|
| 2026.06.11 | ₩101,094 | ₩108,942 | ₩100,573 | ₩107,808 | +6.64% | 126.8만 |
|---|
| 2026.06.10 | ₩103,016 | ₩106,139 | ₩99,826 | ₩100,213 | -2.72% | 98.1만 |
|---|
| 2026.06.09 | ₩98,304 | ₩102,923 | ₩94,620 | ₩102,028 | +3.79% | 159.3만 |
|---|
| 2026.06.08 | ₩100,814 | ₩101,855 | ₩94,914 | ₩96,102 | -4.67% | 103.6만 |
|---|
| 2026.06.05 | ₩103,804 | ₩105,312 | ₩97,517 | ₩98,304 | -5.30% | 148만 |
|---|
| 2026.06.04 | ₩98,198 | ₩106,166 | ₩97,824 | ₩104,751 | +6.67% | 111.9만 |
|---|
| 2026.06.03 | ₩93,866 | ₩101,581 | ₩93,186 | ₩98,131 | +4.54% | 168만 |
|---|
| 2026.06.02 | ₩93,419 | ₩94,100 | ₩91,430 | ₩92,311 | -1.19% | 81.4만 |
|---|
| 2026.06.01 | ₩96,616 | ₩97,717 | ₩91,898 | ₩94,153 | -2.55% | 92.2만 |
|---|
| 2026.05.29 | ₩96,249 | ₩99,252 | ₩95,448 | ₩98,104 | +1.93% | 111.4만 |
|---|
| 2026.05.28 | ₩96,583 | ₩97,877 | ₩94,867 | ₩96,249 | -0.35% | 42.9만 |
|---|
| 2026.05.27 | ₩98,758 | ₩99,239 | ₩96,422 | ₩96,783 | -2.00% | 55.8만 |
|---|
| 2026.05.26 | ₩99,933 | ₩101,601 | ₩96,249 | ₩98,304 | -1.63% | 47.8만 |
|---|
| 2026.05.22 | ₩100,560 | ₩100,947 | ₩97,584 | ₩98,838 | -1.71% | 57.5만 |
|---|
| 2026.05.21 | ₩94,620 | ₩99,345 | ₩93,673 | ₩99,199 | +4.84% | 73.9만 |
|---|
| 2026.05.20 | ₩91,617 | ₩96,729 | ₩90,603 | ₩95,995 | +4.78% | 108.8만 |
|---|
| 2026.05.19 | ₩93,539 | ₩93,539 | ₩86,318 | ₩88,921 | -4.94% | 138.6만 |
|---|
| 2026.05.18 | ₩100,213 | ₩100,974 | ₩92,111 | ₩93,539 | -6.66% | 107.9만 |
|---|
| 2026.05.15 | ₩102,883 | ₩102,883 | ₩96,823 | ₩99,999 | -2.80% | 195.9만 |
|---|
| 2026.05.14 | ₩102,122 | ₩103,790 | ₩99,426 | ₩100,974 | -1.12% | 45만 |
|---|
| 2026.05.13 | ₩101,027 | ₩104,111 | ₩98,077 | ₩101,855 | +0.82% | 77.7만 |
|---|
| 2026.05.12 | ₩102,776 | ₩103,043 | ₩97,730 | ₩100,160 | -2.55% | 176만 |
|---|
| 2026.05.11 | ₩100,306 | ₩105,178 | ₩99,292 | ₩102,015 | +1.70% | 133.3만 |
|---|
| 2026.05.08 | ₩97,570 | ₩101,321 | ₩96,636 | ₩100,166 | +2.66% | 84.1만 |
|---|
| 2026.05.07 | ₩98,211 | ₩99,452 | ₩94,941 | ₩97,570 | -0.65% | 92.4만 |
|---|
| 2026.05.06 | ₩94,340 | ₩98,117 | ₩93,573 | ₩97,437 | +3.28% | 71.2만 |
|---|
| 2026.05.05 | ₩94,293 | ₩97,724 | ₩93,713 | ₩94,781 | +0.52% | 201.1만 |
|---|
| 2026.05.04 | ₩91,110 | ₩95,662 | ₩89,669 | ₩92,271 | +1.27% | 100.9만 |
|---|
| 2026.05.01 | ₩98,892 | ₩101,441 | ₩92,325 | ₩92,658 | -6.30% | 146.4만 |
|---|
| 2026.04.30 | ₩96,542 | ₩100,106 | ₩96,209 | ₩99,372 | +2.93% | 104.4만 |
|---|
| 2026.04.29 | ₩91,097 | ₩98,258 | ₩90,096 | ₩95,955 | +5.33% | 180.8만 |
|---|
| 2026.04.28 | ₩96,235 | ₩98,711 | ₩91,030 | ₩91,604 | -4.81% | 107만 |
|---|
| 2026.04.27 | ₩92,805 | ₩96,502 | ₩92,805 | ₩95,969 | +3.41% | 68.7만 |
|---|
| 2026.04.24 | ₩93,206 | ₩96,195 | ₩91,340 | ₩92,992 | -0.23% | 60.1만 |
|---|
| 2026.04.23 | ₩97,450 | ₩98,411 | ₩91,197 | ₩92,418 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩97,383 | ₩99,239 | ₩95,715 | ₩97,437 | +0.05% | 107.1만 |
|---|
| 2026.04.21 | ₩97,957 | ₩99,893 | ₩93,366 | ₩95,128 | -2.89% | 135.5만 |
|---|
| 2026.04.20 | ₩96,369 | ₩99,679 | ₩96,142 | ₩97,957 | +1.65% | 91.6만 |
|---|
| 2026.04.17 | ₩93,860 | ₩99,572 | ₩93,713 | ₩97,450 | +3.83% | 212.7만 |
|---|
| 2026.04.16 | ₩92,018 | ₩93,833 | ₩89,268 | ₩93,032 | +1.10% | 219.5만 |
|---|
| 2026.04.15 | ₩90,429 | ₩92,698 | ₩86,225 | ₩92,084 | +1.83% | 419.7만 |
|---|
| 2026.04.14 | ₩90,336 | ₩90,336 | ₩81,086 | ₩85,437 | -5.42% | 167.3만 |
|---|
| 2026.04.13 | ₩89,428 | ₩100,106 | ₩78,777 | ₩84,450 | -5.57% | 536.1만 |
|---|
| 2026.04.10 | ₩68,606 | ₩70,715 | ₩67,872 | ₩68,459 | -0.21% | 49.9만 |
|---|
| 2026.04.09 | ₩68,913 | ₩70,435 | ₩68,339 | ₩69,100 | +0.27% | 58.8만 |
|---|
| 2026.04.08 | ₩70,341 | ₩72,597 | ₩67,258 | ₩69,380 | -1.37% | 104.4만 |
|---|
| 2026.04.07 | ₩65,363 | ₩68,419 | ₩65,169 | ₩68,339 | +4.55% | 80만 |
|---|
| 2026.04.06 | ₩63,507 | ₩66,537 | ₩62,453 | ₩65,376 | +2.94% | 79.2만 |
|---|
| 2026.04.02 | ₩62,960 | ₩64,602 | ₩61,752 | ₩63,507 | +0.87% | 43.8만 |
|---|
| 2026.04.01 | ₩67,171 | ₩68,072 | ₩64,922 | ₩65,269 | -2.83% | 89.1만 |
|---|
| 2026.03.31 | ₩61,772 | ₩68,152 | ₩61,772 | ₩67,325 | +8.99% | 104.4만 |
|---|
| 2026.03.30 | ₩63,734 | ₩64,695 | ₩59,797 | ₩60,624 | -4.88% | 71.3만 |
|---|
| 2026.03.27 | ₩62,640 | ₩64,001 | ₩62,333 | ₩63,147 | +0.81% | 83.2만 |
|---|
| 2026.03.26 | ₩60,584 | ₩65,810 | ₩60,371 | ₩63,427 | +4.69% | 133.3만 |
|---|
| 2026.03.25 | ₩57,301 | ₩61,118 | ₩56,967 | ₩60,971 | +6.41% | 66.8만 |
|---|
| 2026.03.24 | ₩55,766 | ₩57,074 | ₩54,605 | ₩56,353 | +1.05% | 72.5만 |
|---|
| 2026.03.23 | ₩56,086 | ₩58,836 | ₩55,699 | ₩57,074 | +1.76% | 77.9만 |
|---|
| 2026.03.20 | ₩56,206 | ₩57,688 | ₩54,938 | ₩55,058 | -2.04% | 141.1만 |
|---|
| 2026.03.19 | ₩57,368 | ₩57,688 | ₩55,712 | ₩56,473 | -1.56% | 62.8만 |
|---|
| 2026.03.18 | ₩59,103 | ₩59,103 | ₩56,540 | ₩57,474 | -2.76% | 79.8만 |
|---|
| 2026.03.17 | ₩59,063 | ₩60,584 | ₩58,422 | ₩58,662 | -0.68% | 84.4만 |
|---|
| 2026.03.16 | ₩54,364 | ₩59,383 | ₩54,364 | ₩58,822 | +8.20% | 124.6만 |
|---|
| 2026.03.13 | ₩54,618 | ₩56,593 | ₩52,055 | ₩53,243 | -2.52% | 84.5만 |
|---|
| 2026.03.12 | ₩53,684 | ₩54,391 | ₩52,322 | ₩53,937 | +0.47% | 71.1만 |
|---|
| 2026.03.11 | ₩55,058 | ₩56,874 | ₩54,798 | ₩55,392 | +0.61% | 57.1만 |
|---|
| 2026.03.10 | ₩54,845 | ₩57,301 | ₩54,845 | ₩55,486 | +1.17% | 65.1만 |
|---|
| 2026.03.09 | ₩53,056 | ₩55,899 | ₩52,336 | ₩54,818 | +3.32% | 89만 |
|---|
| 2026.03.06 | ₩53,377 | ₩54,171 | ₩51,201 | ₩53,590 | +0.40% | 56.8만 |
|---|
| 2026.03.05 | ₩53,844 | ₩55,392 | ₩53,257 | ₩54,178 | +0.62% | 63.9만 |
|---|
| 2026.03.04 | ₩53,577 | ₩56,834 | ₩53,483 | ₩54,725 | +2.14% | 72.5만 |
|---|
| 2026.03.03 | ₩54,711 | ₩55,859 | ₩53,363 | ₩53,483 | -2.24% | 92.2만 |
|---|
| 2026.03.02 | ₩55,085 | ₩57,301 | ₩54,378 | ₩56,714 | +2.96% | 74.2만 |
|---|
| 2026.02.27 | ₩56,620 | ₩58,462 | ₩56,413 | ₩57,408 | +1.39% | 69.5만 |
|---|
| 2026.02.26 | ₩58,449 | ₩59,076 | ₩56,096 | ₩57,594 | -1.46% | 53.5만 |
|---|
| 2026.02.25 | ₩58,969 | ₩59,904 | ₩57,968 | ₩58,569 | -0.68% | 52.2만 |
|---|
| 2026.02.24 | ₩58,956 | ₩59,810 | ₩57,461 | ₩57,995 | -1.63% | 63.6만 |
|---|
| 2026.02.23 | ₩57,408 | ₩61,078 | ₩56,407 | ₩58,969 | +2.72% | 109.6만 |
|---|
| 2026.02.20 | ₩50,480 | ₩58,142 | ₩50,467 | ₩57,675 | +14.25% | 227.8만 |
|---|
| 2026.02.19 | ₩48,932 | ₩50,934 | ₩47,958 | ₩50,467 | +3.14% | 80.4만 |
|---|
| 2026.02.18 | ₩48,118 | ₩50,267 | ₩47,958 | ₩48,852 | +1.53% | 70.2만 |
|---|
| 2026.02.17 | ₩48,572 | ₩49,679 | ₩46,663 | ₩47,984 | -1.21% | 68.1만 |
|---|
| 2026.02.13 | ₩46,743 | ₩50,694 | ₩46,743 | ₩48,892 | +4.60% | 132만 |
|---|
| 2026.02.12 | ₩45,355 | ₩46,609 | ₩44,834 | ₩46,503 | +2.53% | 62.3만 |
|---|
| 2026.02.11 | ₩44,834 | ₩45,555 | ₩43,179 | ₩45,275 | +0.98% | 36.2만 |
|---|
| 2026.02.10 | ₩45,755 | ₩46,623 | ₩44,300 | ₩44,794 | -2.10% | 64.8만 |
|---|
| 2026.02.09 | ₩46,876 | ₩47,484 | ₩45,088 | ₩45,328 | -3.30% | 68만 |
|---|
| 2026.02.06 | ₩45,075 | ₩46,997 | ₩44,260 | ₩46,876 | +4.00% | 79.1만 |
|---|
| 2026.02.05 | ₩42,512 | ₩44,941 | ₩41,908 | ₩43,967 | +3.42% | 97.3만 |
|---|
| 2026.02.04 | ₩44,808 | ₩45,475 | ₩41,270 | ₩42,805 | -4.47% | 40.9만 |
|---|
| 2026.02.03 | ₩43,740 | ₩45,328 | ₩43,593 | ₩44,434 | +1.59% | 45.4만 |
|---|
| 2026.02.02 | ₩42,392 | ₩44,514 | ₩41,364 | ₩43,713 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩44,407 | ₩44,914 | ₩42,178 | ₩42,685 | -3.88% | 53.6만 |
|---|
| 2026.01.29 | ₩43,993 | ₩45,068 | ₩43,820 | ₩44,821 | +1.88% | 57.1만 |
|---|
| 2026.01.28 | ₩44,647 | ₩45,422 | ₩43,362 | ₩44,234 | -0.93% | 31.9만 |
|---|
| 2026.01.27 | ₩43,126 | ₩45,075 | ₩43,126 | ₩44,527 | +3.25% | 36만 |
|---|
| 2026.01.26 | ₩42,074 | ₩44,154 | ₩42,074 | ₩43,099 | +2.44% | 41.1만 |
|---|
| 2026.01.23 | ₩44,113 | ₩46,009 | ₩42,412 | ₩42,759 | -3.07% | 40.8만 |
|---|
| 2026.01.22 | ₩45,208 | ₩46,803 | ₩45,141 | ₩45,502 | +0.65% | 84.8만 |
|---|
| 2026.01.21 | ₩44,954 | ₩46,062 | ₩44,487 | ₩45,368 | +0.92% | 51.2만 |
|---|
| 2026.01.20 | ₩43,166 | ₩45,268 | ₩42,205 | ₩45,021 | +4.30% | 59.7만 |
|---|
| 2026.01.16 | ₩44,314 | ₩45,382 | ₩43,246 | ₩44,367 | +0.12% | 43.9만 |
|---|
| 2026.01.15 | ₩44,394 | ₩45,608 | ₩43,473 | ₩44,167 | -0.51% | 81.2만 |
|---|
| 2026.01.14 | ₩42,085 | ₩45,662 | ₩42,085 | ₩44,260 | +5.17% | 103.7만 |
|---|
| 2026.01.13 | ₩43,980 | ₩44,988 | ₩41,417 | ₩42,085 | -4.31% | 65.7만 |
|---|
| 2026.01.12 | ₩40,843 | ₩44,180 | ₩40,043 | ₩43,780 | +7.19% | 58.2만 |
|---|
| 2026.01.09 | ₩40,656 | ₩41,978 | ₩40,516 | ₩40,857 | +0.49% | 45.6만 |
|---|
| 2026.01.08 | ₩40,603 | ₩40,983 | ₩39,509 | ₩40,229 | -0.92% | 56.9만 |
|---|
| 2026.01.07 | ₩40,636 | ₩42,298 | ₩40,320 | ₩41,444 | +1.99% | 58.9만 |
|---|
| 2026.01.06 | ₩39,936 | ₩40,563 | ₩39,284 | ₩40,483 | +1.37% | 75.3만 |
|---|
| 2026.01.05 | ₩40,697 | ₩40,777 | ₩37,373 | ₩39,989 | -1.74% | 98.7만 |
|---|
| 2026.01.02 | ₩43,726 | ₩44,461 | ₩40,189 | ₩40,817 | -6.65% | 88.9만 |
|---|
| 2025.12.31 | ₩42,418 | ₩43,833 | ₩42,066 | ₩43,726 | +3.08% | 53.3만 |
|---|
| 2025.12.30 | ₩43,313 | ₩43,419 | ₩42,045 | ₩42,552 | -1.76% | 39.3만 |
|---|
| 2025.12.29 | ₩43,740 | ₩44,340 | ₩42,779 | ₩43,459 | -0.64% | 34.9만 |
|---|
| 2025.12.26 | ₩44,047 | ₩44,080 | ₩43,112 | ₩43,967 | -0.18% | 30.8만 |
|---|
| 2025.12.24 | ₩44,554 | ₩45,515 | ₩43,766 | ₩44,113 | -0.99% | 29.2만 |
|---|
| 2025.12.23 | ₩45,168 | ₩45,969 | ₩43,993 | ₩44,354 | -1.80% | 51.8만 |
|---|
| 2025.12.22 | ₩43,953 | ₩46,069 | ₩43,379 | ₩45,648 | +3.86% | 118.1만 |
|---|
| 2025.12.19 | ₩45,141 | ₩46,503 | ₩44,334 | ₩44,581 | -1.24% | 401만 |
|---|
| 2025.12.18 | ₩44,928 | ₩45,702 | ₩43,887 | ₩44,674 | -0.56% | 64.2만 |
|---|
| 2025.12.17 | ₩44,727 | ₩45,803 | ₩43,726 | ₩44,127 | -1.34% | 49.4만 |
|---|
| 2025.12.16 | ₩44,047 | ₩44,741 | ₩43,059 | ₩44,007 | -0.09% | 52만 |
|---|
| 2025.12.15 | ₩45,288 | ₩46,663 | ₩44,247 | ₩44,501 | -1.74% | 72.9만 |
|---|
| 2025.12.12 | ₩45,862 | ₩46,943 | ₩44,367 | ₩44,874 | -2.15% | 73.2만 |
|---|
| 2025.12.11 | ₩46,409 | ₩47,130 | ₩45,608 | ₩45,862 | -1.18% | 66.7만 |
|---|
| 2025.12.10 | ₩44,981 | ₩46,629 | ₩44,727 | ₩46,262 | +2.85% | 76.6만 |
|---|
| 2025.12.09 | ₩46,022 | ₩46,690 | ₩44,741 | ₩44,954 | -2.32% | 112.4만 |
|---|
| 2025.12.08 | ₩45,315 | ₩46,663 | ₩44,647 | ₩46,222 | +2.00% | 117.9만 |
|---|
| 2025.12.05 | ₩44,794 | ₩45,462 | ₩44,047 | ₩44,647 | -0.33% | 55.4만 |
|---|
| 2025.12.04 | ₩42,952 | ₩46,102 | ₩41,965 | ₩44,727 | +4.13% | 93.8만 |
|---|
| 2025.12.03 | ₩38,508 | ₩43,052 | ₩38,040 | ₩42,979 | +11.61% | 131.4만 |
|---|
| 2025.12.02 | ₩38,508 | ₩39,829 | ₩37,587 | ₩37,907 | -1.56% | 64.4만 |
|---|
| 2025.12.01 | ₩40,777 | ₩40,777 | ₩37,974 | ₩38,254 | -6.19% | 86.7만 |
|---|
| 2025.11.28 | ₩40,043 | ₩40,323 | ₩39,709 | ₩40,043 | 0.00% | 56.3만 |
|---|
| 2025.11.26 | ₩38,988 | ₩39,749 | ₩38,321 | ₩39,709 | +1.85% | 50.3만 |
|---|
| 2025.11.25 | ₩35,678 | ₩39,368 | ₩35,558 | ₩38,975 | +9.24% | 63.1만 |
|---|
| 2025.11.24 | ₩33,302 | ₩36,319 | ₩32,808 | ₩35,998 | +8.10% | 96.3만 |
|---|
| 2025.11.21 | ₩31,086 | ₩33,329 | ₩30,713 | ₩32,381 | +4.16% | 49.6만 |
|---|
| 2025.11.20 | ₩33,062 | ₩33,929 | ₩30,993 | ₩31,327 | -5.25% | 62.8만 |
|---|
| 2025.11.19 | ₩32,728 | ₩33,462 | ₩31,620 | ₩32,434 | -0.90% | 58.7만 |
|---|
| 2025.11.18 | ₩32,274 | ₩32,968 | ₩31,700 | ₩32,167 | -0.33% | 49.4만 |
|---|
| 2025.11.17 | ₩31,327 | ₩33,395 | ₩30,739 | ₩32,515 | +3.79% | 72.4만 |
|---|
| 2025.11.14 | ₩29,712 | ₩32,701 | ₩29,533 | ₩31,367 | +5.57% | 54.4만 |
|---|
| 2025.11.13 | ₩30,873 | ₩31,460 | ₩29,992 | ₩30,205 | -2.16% | 51.5만 |
|---|
| 2025.11.12 | ₩31,220 | ₩32,288 | ₩30,579 | ₩31,273 | +0.17% | 61.1만 |
|---|
| 2025.11.11 | ₩29,645 | ₩31,600 | ₩28,871 | ₩31,166 | +5.13% | 53.4만 |
|---|
| 2025.11.10 | ₩30,606 | ₩30,699 | ₩29,311 | ₩29,605 | -3.27% | 41.7만 |
|---|
| 2025.11.07 | ₩29,204 | ₩30,085 | ₩28,223 | ₩30,059 | +2.93% | 56.9만 |
|---|
| 2025.11.06 | ₩30,072 | ₩30,679 | ₩29,204 | ₩29,885 | -0.62% | 50.5만 |
|---|
| 2025.11.05 | ₩31,193 | ₩31,367 | ₩29,405 | ₩30,499 | -2.23% | 81.3만 |
|---|
| 2025.11.04 | ₩31,086 | ₩31,447 | ₩30,526 | ₩30,673 | -1.33% | 69.6만 |
|---|
| 2025.11.03 | ₩31,967 | ₩32,635 | ₩29,925 | ₩31,740 | -0.71% | 104.6만 |
|---|
| 2025.10.31 | ₩32,167 | ₩32,822 | ₩31,567 | ₩32,648 | +1.49% | 68.3만 |
|---|
| 2025.10.30 | ₩31,754 | ₩32,942 | ₩31,740 | ₩32,381 | +1.98% | 48.8만 |
|---|
| 2025.10.29 | ₩32,675 | ₩33,375 | ₩31,393 | ₩31,807 | -2.66% | 107.8만 |
|---|
| 2025.10.28 | ₩32,434 | ₩33,442 | ₩32,421 | ₩32,888 | +1.40% | 75.1만 |
|---|
| 2025.10.27 | ₩32,047 | ₩33,369 | ₩31,567 | ₩32,795 | +2.33% | 127만 |
|---|
| 2025.10.24 | ₩30,112 | ₩31,487 | ₩29,832 | ₩31,193 | +3.59% | 70.1만 |
|---|
| 2025.10.23 | ₩29,618 | ₩30,552 | ₩29,231 | ₩29,858 | +0.81% | 67.5만 |
|---|
| 2025.10.22 | ₩30,846 | ₩31,230 | ₩29,204 | ₩29,645 | -3.89% | 90.7만 |
|---|
| 2025.10.21 | ₩31,367 | ₩32,067 | ₩30,486 | ₩31,033 | -1.06% | 103.7만 |
|---|
| 2025.10.20 | ₩30,512 | ₩31,407 | ₩29,671 | ₩31,353 | +2.76% | 99.6만 |
|---|
| 2025.10.17 | ₩29,271 | ₩30,671 | ₩29,231 | ₩29,992 | +2.46% | 168만 |
|---|
| 2025.10.16 | ₩29,418 | ₩31,353 | ₩29,124 | ₩29,685 | +0.91% | 242.7만 |
|---|
| 2025.10.15 | ₩28,831 | ₩29,772 | ₩28,043 | ₩29,618 | +2.73% | 252.8만 |
|---|
| 2025.10.14 | ₩25,240 | ₩28,837 | ₩24,973 | ₩28,030 | +11.05% | 556만 |
|---|
| 2025.10.13 | ₩25,560 | ₩26,308 | ₩24,186 | ₩25,247 | -1.23% | 64.7만 |
|---|
| 2025.10.10 | ₩28,056 | ₩28,417 | ₩25,400 | ₩25,547 | -8.94% | 120만 |
|---|