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 | ₩106,641 | ₩115,076 | ₩105,079 | ₩114,369 | +7.25% | 111.6만 |
| 2026.10.08 | ₩106,214 | ₩107,989 | ₩102,837 | ₩106,641 | +0.40% | 232.7만 |
| 2026.10.07 | ₩105,320 | ₩109,737 | ₩104,105 | ₩107,909 | +2.46% | 271.9만 |
| 2026.10.06 | ₩122,897 | ₩122,897 | ₩105,920 | ₩106,921 | -13.00% | 425.2만 |
| 2026.10.05 | ₩124,152 | ₩126,808 | ₩119,441 | ₩123,752 | -0.32% | 64.3만 |
| 2026.10.02 | ₩121,669 | ₩127,155 | ₩120,762 | ₩124,379 | +2.23% | 123.5만 |
| 2026.10.01 | ₩118,960 | ₩125,540 | ₩116,447 | ₩120,028 | +0.90% | 166.3만 |
| 2026.09.30 | ₩118,306 | ₩126,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,827 |
| +0.44% |
| 209.6만 |
| 2026.09.29 | ₩113,568 | ₩115,637 | ₩111,119 | ₩113,074 | -0.43% | 105.3만 |
|---|
| 2026.09.28 | ₩113,074 | ₩116,281 | ₩112,113 | ₩114,502 | +1.26% | 104.5만 |
|---|
| 2026.09.25 | ₩117,585 | ₩117,585 | ₩114,289 | ₩114,369 | -2.74% | 56만 |
|---|
| 2026.09.24 | ₩116,731 | ₩116,731 | ₩110,685 | ₩116,237 | -0.42% | 173만 |
|---|
| 2026.09.23 | ₩122,203 | ₩122,203 | ₩115,183 | ₩117,679 | -3.70% | 91.9만 |
|---|
| 2026.09.22 | ₩122,163 | ₩124,899 | ₩119,988 | ₩122,751 | +0.48% | 122.3만 |
|---|
| 2026.09.21 | ₩121,549 | ₩125,533 | ₩119,654 | ₩122,831 | +1.05% | 144.9만 |
|---|
| 2026.09.18 | ₩123,885 | ₩124,579 | ₩119,921 | ₩120,455 | -2.77% | 335.7만 |
|---|
| 2026.09.17 | ₩123,938 | ₩127,048 | ₩121,643 | ₩123,698 | -0.19% | 143.9만 |
|---|
| 2026.09.16 | ₩121,963 | ₩124,212 | ₩120,762 | ₩121,683 | -0.23% | 125.8만 |
|---|
| 2026.09.15 | ₩121,216 | ₩121,549 | ₩118,079 | ₩121,389 | +0.14% | 85.9만 |
|---|
| 2026.09.14 | ₩120,401 | ₩121,994 | ₩119,360 | ₩121,189 | +0.65% | 110.1만 |
|---|
| 2026.09.11 | ₩120,121 | ₩121,996 | ₩117,305 | ₩120,922 | +0.67% | 88.6만 |
|---|
| 2026.09.10 | ₩114,195 | ₩118,413 | ₩113,795 | ₩118,399 | +3.68% | 90.2만 |
|---|
| 2026.09.09 | ₩117,545 | ₩119,547 | ₩115,917 | ₩116,024 | -1.29% | 100.6만 |
|---|
| 2026.09.08 | ₩113,450 | ₩122,924 | ₩113,448 | ₩121,176 | +6.81% | 124.9만 |
|---|
| 2026.09.04 | ₩115,383 | ₩119,027 | ₩113,021 | ₩118,760 | +2.93% | 80.4만 |
|---|
| 2026.09.03 | ₩115,730 | ₩117,318 | ₩114,482 | ₩116,451 | +0.62% | 105.4만 |
|---|
| 2026.09.02 | ₩117,519 | ₩120,361 | ₩112,113 | ₩116,184 | -1.14% | 136.2만 |
|---|
| 2026.09.01 | ₩116,197 | ₩120,121 | ₩113,448 | ₩118,119 | +1.65% | 142.9만 |
|---|
| 2026.08.31 | ₩118,987 | ₩121,409 | ₩115,316 | ₩119,227 | +0.20% | 191.3만 |
|---|
| 2026.08.28 | ₩122,457 | ₩124,646 | ₩119,387 | ₩120,602 | -1.51% | 126.7만 |
|---|
| 2026.08.27 | ₩124,939 | ₩126,721 | ₩121,790 | ₩124,946 | +0.01% | 116.5만 |
|---|
| 2026.08.26 | ₩123,338 | ₩128,423 | ₩120,922 | ₩124,933 | +1.29% | 311.4만 |
|---|
| 2026.08.25 | ₩145,507 | ₩147,015 | ₩142,731 | ₩143,291 | -1.52% | 92.4만 |
|---|
| 2026.08.24 | ₩142,130 | ₩144,172 | ₩140,061 | ₩142,344 | +0.15% | 64.1만 |
|---|
| 2026.08.21 | ₩145,280 | ₩146,815 | ₩141,089 | ₩142,130 | -2.17% | 101.5만 |
|---|
| 2026.08.20 | ₩142,277 | ₩144,386 | ₩139,554 | ₩143,865 | +1.12% | 70.1만 |
|---|
| 2026.08.19 | ₩146,815 | ₩147,048 | ₩139,034 | ₩145,373 | -0.98% | 116.6만 |
|---|
| 2026.08.18 | ₩136,751 | ₩144,973 | ₩135,389 | ₩143,905 | +5.23% | 94.9만 |
|---|
| 2026.08.17 | ₩137,392 | ₩140,088 | ₩136,484 | ₩139,608 | +1.61% | 89.2만 |
|---|
| 2026.08.14 | ₩135,083 | ₩138,980 | ₩127,609 | ₩138,313 | +2.39% | 56만 |
|---|
| 2026.08.13 | ₩134,803 | ₩138,593 | ₩134,669 | ₩135,937 | +0.84% | 52.5만 |
|---|
| 2026.08.12 | ₩140,215 | ₩140,215 | ₩132,133 | ₩138,927 | -0.92% | 91만 |
|---|
| 2026.08.11 | ₩140,582 | ₩140,729 | ₩133,254 | ₩137,125 | -2.46% | 93.2만 |
|---|
| 2026.08.10 | ₩141,730 | ₩142,811 | ₩137,912 | ₩140,582 | -0.81% | 82.3만 |
|---|
| 2026.08.07 | ₩141,489 | ₩142,370 | ₩138,326 | ₩140,021 | -1.04% | 52.7만 |
|---|
| 2026.08.06 | ₩136,658 | ₩142,477 | ₩135,657 | ₩138,033 | +1.01% | 45.5만 |
|---|
| 2026.08.05 | ₩140,061 | ₩144,332 | ₩134,643 | ₩139,274 | -0.56% | 103.7만 |
|---|
| 2026.08.04 | ₩131,159 | ₩140,475 | ₩129,504 | ₩140,061 | +6.79% | 83.2만 |
|---|
| 2026.08.03 | ₩129,664 | ₩132,902 | ₩123,738 | ₩126,701 | -2.29% | 89.8만 |
|---|
| 2026.07.31 | ₩134,242 | ₩134,242 | ₩127,155 | ₩131,239 | -2.24% | 62.2만 |
|---|
| 2026.07.30 | ₩131,146 | ₩135,971 | ₩129,984 | ₩135,470 | +3.30% | 85.2만 |
|---|
| 2026.07.29 | ₩132,640 | ₩134,783 | ₩126,154 | ₩130,625 | -1.52% | 121.7만 |
|---|
| 2026.07.28 | ₩129,718 | ₩134,709 | ₩123,284 | ₩133,415 | +2.85% | 151.3만 |
|---|
| 2026.07.27 | ₩136,151 | ₩140,208 | ₩131,960 | ₩133,521 | -1.93% | 66.9만 |
|---|
| 2026.07.24 | ₩134,215 | ₩138,233 | ₩131,853 | ₩136,311 | +1.56% | 81.3만 |
|---|
| 2026.07.23 | ₩129,544 | ₩133,935 | ₩129,464 | ₩133,455 | +3.02% | 63.5만 |
|---|
| 2026.07.22 | ₩136,658 | ₩136,658 | ₩132,220 | ₩132,360 | -3.14% | 59.6만 |
|---|
| 2026.07.21 | ₩132,227 | ₩137,886 | ₩131,466 | ₩137,072 | +3.66% | 77.7만 |
|---|
| 2026.07.20 | ₩134,823 | ₩137,365 | ₩129,838 | ₩129,904 | -3.65% | 75만 |
|---|
| 2026.07.17 | ₩125,807 | ₩135,283 | ₩123,284 | ₩133,775 | +6.33% | 109.1만 |
|---|
| 2026.07.16 | ₩137,899 | ₩137,899 | ₩124,619 | ₩125,620 | -8.90% | 137.1만 |
|---|
| 2026.07.15 | ₩133,748 | ₩136,911 | ₩126,975 | ₩136,231 | +1.86% | 152만 |
|---|
| 2026.07.14 | ₩128,209 | ₩140,262 | ₩126,735 | ₩132,067 | +3.01% | 277.6만 |
|---|
| 2026.07.13 | ₩127,756 | ₩129,217 | ₩123,685 | ₩125,100 | -2.08% | 103.9만 |
|---|
| 2026.07.10 | ₩131,800 | ₩132,587 | ₩125,639 | ₩130,452 | -1.02% | 77.9만 |
|---|
| 2026.07.09 | ₩128,610 | ₩132,133 | ₩128,276 | ₩131,800 | +2.48% | 133만 |
|---|
| 2026.07.08 | ₩125,940 | ₩127,582 | ₩120,982 | ₩127,328 | +1.10% | 124.1만 |
|---|
| 2026.07.07 | ₩120,121 | ₩127,001 | ₩115,583 | ₩125,767 | +4.70% | 130.6만 |
|---|
| 2026.07.06 | ₩116,478 | ₩122,644 | ₩115,597 | ₩118,440 | +1.68% | 138.9만 |
|---|
| 2026.07.02 | ₩118,933 | ₩119,707 | ₩113,675 | ₩115,623 | -2.78% | 97.4만 |
|---|
| 2026.07.01 | ₩117,732 | ₩118,807 | ₩115,330 | ₩118,640 | +0.77% | 168.2만 |
|---|
| 2026.06.30 | ₩120,522 | ₩122,731 | ₩118,253 | ₩118,493 | -1.68% | 146.7만 |
|---|
| 2026.06.29 | ₩115,523 | ₩121,322 | ₩113,194 | ₩120,335 | +4.16% | 201.5만 |
|---|
| 2026.06.26 | ₩121,456 | ₩121,456 | ₩114,742 | ₩117,305 | -3.42% | 444.1만 |
|---|
| 2026.06.25 | ₩115,396 | ₩119,681 | ₩113,394 | ₩118,346 | +2.56% | 210.9만 |
|---|
| 2026.06.24 | ₩111,072 | ₩117,652 | ₩108,977 | ₩115,103 | +3.63% | 404.4만 |
|---|
| 2026.06.23 | ₩130,425 | ₩136,217 | ₩127,208 | ₩129,531 | -0.69% | 264만 |
|---|
| 2026.06.22 | ₩126,795 | ₩135,744 | ₩126,795 | ₩133,895 | +5.60% | 280.5만 |
|---|
| 2026.06.18 | ₩119,521 | ₩121,443 | ₩115,023 | ₩117,906 | -1.35% | 242만 |
|---|
| 2026.06.17 | ₩113,408 | ₩117,492 | ₩111,005 | ₩116,771 | +2.97% | 153.7만 |
|---|
| 2026.06.16 | ₩111,499 | ₩113,348 | ₩109,043 | ₩111,326 | -0.16% | 133.7만 |
|---|
| 2026.06.15 | ₩108,870 | ₩113,034 | ₩107,829 | ₩111,553 | +2.46% | 115.6만 |
|---|
| 2026.06.12 | ₩108,229 | ₩112,687 | ₩107,735 | ₩107,829 | -0.37% | 95.9만 |
|---|
| 2026.06.11 | ₩101,089 | ₩108,937 | ₩100,568 | ₩107,802 | +6.64% | 126.8만 |
|---|
| 2026.06.10 | ₩103,011 | ₩106,134 | ₩99,821 | ₩100,208 | -2.72% | 98.1만 |
|---|
| 2026.06.09 | ₩98,299 | ₩102,917 | ₩94,615 | ₩102,023 | +3.79% | 159.3만 |
|---|
| 2026.06.08 | ₩100,808 | ₩101,849 | ₩94,909 | ₩96,097 | -4.67% | 103.6만 |
|---|
| 2026.06.05 | ₩103,798 | ₩105,306 | ₩97,512 | ₩98,299 | -5.30% | 148만 |
|---|
| 2026.06.04 | ₩98,192 | ₩106,160 | ₩97,819 | ₩104,746 | +6.67% | 111.9만 |
|---|
| 2026.06.03 | ₩93,861 | ₩101,576 | ₩93,181 | ₩98,126 | +4.54% | 168만 |
|---|
| 2026.06.02 | ₩93,414 | ₩94,095 | ₩91,426 | ₩92,306 | -1.19% | 81.4만 |
|---|
| 2026.06.01 | ₩96,611 | ₩97,712 | ₩91,893 | ₩94,148 | -2.55% | 92.2만 |
|---|
| 2026.05.29 | ₩96,244 | ₩99,247 | ₩95,443 | ₩98,099 | +1.93% | 111.4만 |
|---|
| 2026.05.28 | ₩96,577 | ₩97,872 | ₩94,862 | ₩96,244 | -0.35% | 42.9만 |
|---|
| 2026.05.27 | ₩98,753 | ₩99,233 | ₩96,417 | ₩96,778 | -2.00% | 55.8만 |
|---|
| 2026.05.26 | ₩99,927 | ₩101,596 | ₩96,244 | ₩98,299 | -1.63% | 47.8만 |
|---|
| 2026.05.22 | ₩100,555 | ₩100,942 | ₩97,578 | ₩98,833 | -1.71% | 57.5만 |
|---|
| 2026.05.21 | ₩94,615 | ₩99,340 | ₩93,668 | ₩99,193 | +4.84% | 73.9만 |
|---|
| 2026.05.20 | ₩91,612 | ₩96,724 | ₩90,598 | ₩95,990 | +4.78% | 108.8만 |
|---|
| 2026.05.19 | ₩93,534 | ₩93,534 | ₩86,314 | ₩88,916 | -4.94% | 138.6만 |
|---|
| 2026.05.18 | ₩100,208 | ₩100,969 | ₩92,106 | ₩93,534 | -6.66% | 107.9만 |
|---|
| 2026.05.15 | ₩102,877 | ₩102,877 | ₩96,818 | ₩99,994 | -2.80% | 195.9만 |
|---|
| 2026.05.14 | ₩102,116 | ₩103,785 | ₩99,420 | ₩100,969 | -1.12% | 45만 |
|---|
| 2026.05.13 | ₩101,022 | ₩104,105 | ₩98,072 | ₩101,849 | +0.82% | 77.7만 |
|---|
| 2026.05.12 | ₩102,770 | ₩103,037 | ₩97,725 | ₩100,154 | -2.55% | 176만 |
|---|
| 2026.05.11 | ₩100,301 | ₩105,173 | ₩99,287 | ₩102,010 | +1.70% | 133.3만 |
|---|
| 2026.05.08 | ₩97,565 | ₩101,316 | ₩96,631 | ₩100,161 | +2.66% | 84.1만 |
|---|
| 2026.05.07 | ₩98,206 | ₩99,447 | ₩94,936 | ₩97,565 | -0.65% | 92.4만 |
|---|
| 2026.05.06 | ₩94,335 | ₩98,112 | ₩93,568 | ₩97,432 | +3.28% | 71.2만 |
|---|
| 2026.05.05 | ₩94,288 | ₩97,719 | ₩93,708 | ₩94,776 | +0.52% | 201.1만 |
|---|
| 2026.05.04 | ₩91,105 | ₩95,657 | ₩89,664 | ₩92,266 | +1.27% | 100.9만 |
|---|
| 2026.05.01 | ₩98,886 | ₩101,436 | ₩92,320 | ₩92,653 | -6.30% | 146.4만 |
|---|
| 2026.04.30 | ₩96,537 | ₩100,101 | ₩96,204 | ₩99,367 | +2.93% | 104.4만 |
|---|
| 2026.04.29 | ₩91,092 | ₩98,252 | ₩90,091 | ₩95,950 | +5.33% | 180.8만 |
|---|
| 2026.04.28 | ₩96,230 | ₩98,706 | ₩91,025 | ₩91,599 | -4.81% | 107만 |
|---|
| 2026.04.27 | ₩92,800 | ₩96,497 | ₩92,800 | ₩95,963 | +3.41% | 68.7만 |
|---|
| 2026.04.24 | ₩93,201 | ₩96,190 | ₩91,335 | ₩92,987 | -0.23% | 60.1만 |
|---|
| 2026.04.23 | ₩97,445 | ₩98,406 | ₩91,192 | ₩92,413 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩97,378 | ₩99,233 | ₩95,710 | ₩97,432 | +0.05% | 107.1만 |
|---|
| 2026.04.21 | ₩97,952 | ₩99,887 | ₩93,361 | ₩95,123 | -2.89% | 135.5만 |
|---|
| 2026.04.20 | ₩96,364 | ₩99,674 | ₩96,137 | ₩97,952 | +1.65% | 91.6만 |
|---|
| 2026.04.17 | ₩93,855 | ₩99,567 | ₩93,708 | ₩97,445 | +3.83% | 212.7만 |
|---|
| 2026.04.16 | ₩92,013 | ₩93,828 | ₩89,263 | ₩93,027 | +1.10% | 219.5만 |
|---|
| 2026.04.15 | ₩90,425 | ₩92,694 | ₩86,220 | ₩92,080 | +1.83% | 419.7만 |
|---|
| 2026.04.14 | ₩90,331 | ₩90,331 | ₩81,082 | ₩85,433 | -5.42% | 167.3만 |
|---|
| 2026.04.13 | ₩89,424 | ₩100,101 | ₩78,773 | ₩84,445 | -5.57% | 536.1만 |
|---|
| 2026.04.10 | ₩68,603 | ₩70,711 | ₩67,868 | ₩68,456 | -0.21% | 49.9만 |
|---|
| 2026.04.09 | ₩68,910 | ₩70,431 | ₩68,336 | ₩69,096 | +0.27% | 58.8만 |
|---|
| 2026.04.08 | ₩70,338 | ₩72,593 | ₩67,255 | ₩69,377 | -1.37% | 104.4만 |
|---|
| 2026.04.07 | ₩65,359 | ₩68,416 | ₩65,166 | ₩68,336 | +4.55% | 80만 |
|---|
| 2026.04.06 | ₩63,504 | ₩66,534 | ₩62,450 | ₩65,373 | +2.94% | 79.2만 |
|---|
| 2026.04.02 | ₩62,957 | ₩64,599 | ₩61,749 | ₩63,504 | +0.87% | 43.8만 |
|---|
| 2026.04.01 | ₩67,168 | ₩68,069 | ₩64,919 | ₩65,266 | -2.83% | 89.1만 |
|---|
| 2026.03.31 | ₩61,769 | ₩68,149 | ₩61,769 | ₩67,321 | +8.99% | 104.4만 |
|---|
| 2026.03.30 | ₩63,731 | ₩64,692 | ₩59,794 | ₩60,621 | -4.88% | 71.3만 |
|---|
| 2026.03.27 | ₩62,637 | ₩63,998 | ₩62,330 | ₩63,144 | +0.81% | 83.2만 |
|---|
| 2026.03.26 | ₩60,581 | ₩65,806 | ₩60,368 | ₩63,424 | +4.69% | 133.3만 |
|---|
| 2026.03.25 | ₩57,298 | ₩61,115 | ₩56,964 | ₩60,968 | +6.41% | 66.8만 |
|---|
| 2026.03.24 | ₩55,763 | ₩57,071 | ₩54,602 | ₩56,350 | +1.05% | 72.5만 |
|---|
| 2026.03.23 | ₩56,083 | ₩58,833 | ₩55,696 | ₩57,071 | +1.76% | 77.9만 |
|---|
| 2026.03.20 | ₩56,203 | ₩57,685 | ₩54,935 | ₩55,056 | -2.04% | 141.1만 |
|---|
| 2026.03.19 | ₩57,365 | ₩57,685 | ₩55,710 | ₩56,470 | -1.56% | 62.8만 |
|---|
| 2026.03.18 | ₩59,100 | ₩59,100 | ₩56,537 | ₩57,471 | -2.76% | 79.8만 |
|---|
| 2026.03.17 | ₩59,060 | ₩60,581 | ₩58,419 | ₩58,659 | -0.68% | 84.4만 |
|---|
| 2026.03.16 | ₩54,362 | ₩59,380 | ₩54,362 | ₩58,819 | +8.20% | 124.6만 |
|---|
| 2026.03.13 | ₩54,615 | ₩56,590 | ₩52,053 | ₩53,240 | -2.52% | 84.5만 |
|---|
| 2026.03.12 | ₩53,681 | ₩54,388 | ₩52,319 | ₩53,934 | +0.47% | 71.1만 |
|---|
| 2026.03.11 | ₩55,056 | ₩56,871 | ₩54,795 | ₩55,389 | +0.61% | 57.1만 |
|---|
| 2026.03.10 | ₩54,842 | ₩57,298 | ₩54,842 | ₩55,483 | +1.17% | 65.1만 |
|---|
| 2026.03.09 | ₩53,054 | ₩55,896 | ₩52,333 | ₩54,815 | +3.32% | 89만 |
|---|
| 2026.03.06 | ₩53,374 | ₩54,168 | ₩51,198 | ₩53,587 | +0.40% | 56.8만 |
|---|
| 2026.03.05 | ₩53,841 | ₩55,389 | ₩53,254 | ₩54,175 | +0.62% | 63.9만 |
|---|
| 2026.03.04 | ₩53,574 | ₩56,831 | ₩53,481 | ₩54,722 | +2.14% | 72.5만 |
|---|
| 2026.03.03 | ₩54,709 | ₩55,856 | ₩53,361 | ₩53,481 | -2.24% | 92.2만 |
|---|
| 2026.03.02 | ₩55,082 | ₩57,298 | ₩54,375 | ₩56,711 | +2.96% | 74.2만 |
|---|
| 2026.02.27 | ₩56,617 | ₩58,459 | ₩56,410 | ₩57,405 | +1.39% | 69.5만 |
|---|
| 2026.02.26 | ₩58,446 | ₩59,073 | ₩56,093 | ₩57,591 | -1.46% | 53.5만 |
|---|
| 2026.02.25 | ₩58,966 | ₩59,900 | ₩57,965 | ₩58,566 | -0.68% | 52.2만 |
|---|
| 2026.02.24 | ₩58,953 | ₩59,807 | ₩57,458 | ₩57,992 | -1.63% | 63.6만 |
|---|
| 2026.02.23 | ₩57,405 | ₩61,075 | ₩56,404 | ₩58,966 | +2.72% | 109.6만 |
|---|
| 2026.02.20 | ₩50,478 | ₩58,139 | ₩50,464 | ₩57,672 | +14.25% | 227.8만 |
|---|
| 2026.02.19 | ₩48,929 | ₩50,931 | ₩47,955 | ₩50,464 | +3.14% | 80.4만 |
|---|
| 2026.02.18 | ₩48,115 | ₩50,264 | ₩47,955 | ₩48,849 | +1.53% | 70.2만 |
|---|
| 2026.02.17 | ₩48,569 | ₩49,677 | ₩46,660 | ₩47,982 | -1.21% | 68.1만 |
|---|
| 2026.02.13 | ₩46,740 | ₩50,691 | ₩46,740 | ₩48,889 | +4.60% | 132만 |
|---|
| 2026.02.12 | ₩45,352 | ₩46,607 | ₩44,832 | ₩46,500 | +2.53% | 62.3만 |
|---|
| 2026.02.11 | ₩44,832 | ₩45,553 | ₩43,177 | ₩45,272 | +0.98% | 36.2만 |
|---|
| 2026.02.10 | ₩45,753 | ₩46,620 | ₩44,298 | ₩44,792 | -2.10% | 64.8만 |
|---|
| 2026.02.09 | ₩46,874 | ₩47,481 | ₩45,085 | ₩45,326 | -3.30% | 68만 |
|---|
| 2026.02.06 | ₩45,072 | ₩46,994 | ₩44,258 | ₩46,874 | +4.00% | 79.1만 |
|---|
| 2026.02.05 | ₩42,510 | ₩44,939 | ₩41,906 | ₩43,964 | +3.42% | 97.3만 |
|---|
| 2026.02.04 | ₩44,805 | ₩45,473 | ₩41,268 | ₩42,803 | -4.47% | 40.9만 |
|---|
| 2026.02.03 | ₩43,737 | ₩45,326 | ₩43,591 | ₩44,431 | +1.59% | 45.4만 |
|---|
| 2026.02.02 | ₩42,389 | ₩44,512 | ₩41,362 | ₩43,711 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩44,405 | ₩44,912 | ₩42,176 | ₩42,683 | -3.88% | 53.6만 |
|---|
| 2026.01.29 | ₩43,991 | ₩45,065 | ₩43,818 | ₩44,819 | +1.88% | 57.1만 |
|---|
| 2026.01.28 | ₩44,645 | ₩45,419 | ₩43,360 | ₩44,231 | -0.93% | 31.9만 |
|---|
| 2026.01.27 | ₩43,124 | ₩45,072 | ₩43,124 | ₩44,525 | +3.25% | 36만 |
|---|
| 2026.01.26 | ₩42,072 | ₩44,151 | ₩42,072 | ₩43,097 | +2.44% | 41.1만 |
|---|
| 2026.01.23 | ₩44,111 | ₩46,006 | ₩42,409 | ₩42,756 | -3.07% | 40.8만 |
|---|
| 2026.01.22 | ₩45,206 | ₩46,801 | ₩45,139 | ₩45,499 | +0.65% | 84.8만 |
|---|
| 2026.01.21 | ₩44,952 | ₩46,060 | ₩44,485 | ₩45,366 | +0.92% | 51.2만 |
|---|
| 2026.01.20 | ₩43,164 | ₩45,266 | ₩42,203 | ₩45,019 | +4.30% | 59.7만 |
|---|
| 2026.01.16 | ₩44,311 | ₩45,379 | ₩43,244 | ₩44,365 | +0.12% | 43.9만 |
|---|
| 2026.01.15 | ₩44,391 | ₩45,606 | ₩43,471 | ₩44,165 | -0.51% | 81.2만 |
|---|
| 2026.01.14 | ₩42,082 | ₩45,659 | ₩42,082 | ₩44,258 | +5.17% | 103.7만 |
|---|
| 2026.01.13 | ₩43,978 | ₩44,985 | ₩41,415 | ₩42,082 | -4.31% | 65.7만 |
|---|
| 2026.01.12 | ₩40,841 | ₩44,178 | ₩40,040 | ₩43,778 | +7.19% | 58.2만 |
|---|
| 2026.01.09 | ₩40,654 | ₩41,976 | ₩40,514 | ₩40,855 | +0.49% | 45.6만 |
|---|
| 2026.01.08 | ₩40,601 | ₩40,981 | ₩39,507 | ₩40,227 | -0.92% | 56.9만 |
|---|
| 2026.01.07 | ₩40,634 | ₩42,296 | ₩40,318 | ₩41,442 | +1.99% | 58.9만 |
|---|
| 2026.01.06 | ₩39,934 | ₩40,561 | ₩39,282 | ₩40,481 | +1.37% | 75.3만 |
|---|
| 2026.01.05 | ₩40,694 | ₩40,774 | ₩37,371 | ₩39,987 | -1.74% | 98.7만 |
|---|
| 2026.01.02 | ₩43,724 | ₩44,458 | ₩40,187 | ₩40,815 | -6.65% | 88.9만 |
|---|
| 2025.12.31 | ₩42,416 | ₩43,831 | ₩42,064 | ₩43,724 | +3.08% | 53.3만 |
|---|
| 2025.12.30 | ₩43,310 | ₩43,417 | ₩42,042 | ₩42,550 | -1.76% | 39.3만 |
|---|
| 2025.12.29 | ₩43,737 | ₩44,338 | ₩42,776 | ₩43,457 | -0.64% | 34.9만 |
|---|
| 2025.12.26 | ₩44,044 | ₩44,078 | ₩43,110 | ₩43,964 | -0.18% | 30.8만 |
|---|
| 2025.12.24 | ₩44,552 | ₩45,513 | ₩43,764 | ₩44,111 | -0.99% | 29.2만 |
|---|
| 2025.12.23 | ₩45,166 | ₩45,966 | ₩43,991 | ₩44,351 | -1.80% | 51.8만 |
|---|
| 2025.12.22 | ₩43,951 | ₩46,066 | ₩43,377 | ₩45,646 | +3.86% | 118.1만 |
|---|
| 2025.12.19 | ₩45,139 | ₩46,500 | ₩44,331 | ₩44,578 | -1.24% | 401만 |
|---|
| 2025.12.18 | ₩44,925 | ₩45,699 | ₩43,884 | ₩44,672 | -0.56% | 64.2만 |
|---|
| 2025.12.17 | ₩44,725 | ₩45,801 | ₩43,724 | ₩44,125 | -1.34% | 49.4만 |
|---|
| 2025.12.16 | ₩44,044 | ₩44,738 | ₩43,057 | ₩44,004 | -0.09% | 52만 |
|---|
| 2025.12.15 | ₩45,286 | ₩46,660 | ₩44,245 | ₩44,498 | -1.74% | 72.9만 |
|---|
| 2025.12.12 | ₩45,860 | ₩46,941 | ₩44,365 | ₩44,872 | -2.15% | 73.2만 |
|---|
| 2025.12.11 | ₩46,407 | ₩47,128 | ₩45,606 | ₩45,860 | -1.18% | 66.7만 |
|---|
| 2025.12.10 | ₩44,979 | ₩46,627 | ₩44,725 | ₩46,260 | +2.85% | 76.6만 |
|---|
| 2025.12.09 | ₩46,020 | ₩46,687 | ₩44,738 | ₩44,952 | -2.32% | 112.4만 |
|---|
| 2025.12.08 | ₩45,312 | ₩46,660 | ₩44,645 | ₩46,220 | +2.00% | 117.9만 |
|---|
| 2025.12.05 | ₩44,792 | ₩45,459 | ₩44,044 | ₩44,645 | -0.33% | 55.4만 |
|---|
| 2025.12.04 | ₩42,950 | ₩46,100 | ₩41,962 | ₩44,725 | +4.13% | 93.8만 |
|---|
| 2025.12.03 | ₩38,506 | ₩43,050 | ₩38,038 | ₩42,977 | +11.61% | 131.4만 |
|---|
| 2025.12.02 | ₩38,506 | ₩39,827 | ₩37,585 | ₩37,905 | -1.56% | 64.4만 |
|---|
| 2025.12.01 | ₩40,774 | ₩40,774 | ₩37,972 | ₩38,252 | -6.19% | 86.7만 |
|---|
| 2025.11.28 | ₩40,040 | ₩40,321 | ₩39,707 | ₩40,040 | 0.00% | 56.3만 |
|---|
| 2025.11.26 | ₩38,986 | ₩39,747 | ₩38,319 | ₩39,707 | +1.85% | 50.3만 |
|---|
| 2025.11.25 | ₩35,676 | ₩39,366 | ₩35,556 | ₩38,973 | +9.24% | 63.1만 |
|---|
| 2025.11.24 | ₩33,300 | ₩36,317 | ₩32,806 | ₩35,996 | +8.10% | 96.3만 |
|---|
| 2025.11.21 | ₩31,085 | ₩33,327 | ₩30,711 | ₩32,379 | +4.16% | 49.6만 |
|---|
| 2025.11.20 | ₩33,060 | ₩33,928 | ₩30,991 | ₩31,325 | -5.25% | 62.8만 |
|---|
| 2025.11.19 | ₩32,726 | ₩33,460 | ₩31,619 | ₩32,433 | -0.90% | 58.7만 |
|---|
| 2025.11.18 | ₩32,273 | ₩32,967 | ₩31,699 | ₩32,166 | -0.33% | 49.4만 |
|---|
| 2025.11.17 | ₩31,325 | ₩33,394 | ₩30,738 | ₩32,513 | +3.79% | 72.4만 |
|---|
| 2025.11.14 | ₩29,710 | ₩32,700 | ₩29,531 | ₩31,365 | +5.57% | 54.4만 |
|---|
| 2025.11.13 | ₩30,871 | ₩31,458 | ₩29,990 | ₩30,204 | -2.16% | 51.5만 |
|---|
| 2025.11.12 | ₩31,218 | ₩32,286 | ₩30,578 | ₩31,272 | +0.17% | 61.1만 |
|---|
| 2025.11.11 | ₩29,643 | ₩31,599 | ₩28,869 | ₩31,165 | +5.13% | 53.4만 |
|---|
| 2025.11.10 | ₩30,604 | ₩30,698 | ₩29,310 | ₩29,603 | -3.27% | 41.7만 |
|---|
| 2025.11.07 | ₩29,203 | ₩30,084 | ₩28,222 | ₩30,057 | +2.93% | 56.9만 |
|---|
| 2025.11.06 | ₩30,070 | ₩30,678 | ₩29,203 | ₩29,883 | -0.62% | 50.5만 |
|---|
| 2025.11.05 | ₩31,191 | ₩31,365 | ₩29,403 | ₩30,497 | -2.23% | 81.3만 |
|---|
| 2025.11.04 | ₩31,085 | ₩31,445 | ₩30,524 | ₩30,671 | -1.33% | 69.6만 |
|---|
| 2025.11.03 | ₩31,966 | ₩32,633 | ₩29,924 | ₩31,739 | -0.71% | 104.6만 |
|---|
| 2025.10.31 | ₩32,166 | ₩32,820 | ₩31,565 | ₩32,646 | +1.49% | 68.3만 |
|---|
| 2025.10.30 | ₩31,752 | ₩32,940 | ₩31,739 | ₩32,379 | +1.98% | 48.8만 |
|---|
| 2025.10.29 | ₩32,673 | ₩33,374 | ₩31,392 | ₩31,805 | -2.66% | 107.8만 |
|---|
| 2025.10.28 | ₩32,433 | ₩33,440 | ₩32,419 | ₩32,887 | +1.40% | 75.1만 |
|---|
| 2025.10.27 | ₩32,046 | ₩33,367 | ₩31,565 | ₩32,793 | +2.33% | 127만 |
|---|
| 2025.10.24 | ₩30,110 | ₩31,485 | ₩29,830 | ₩31,191 | +3.59% | 70.1만 |
|---|
| 2025.10.23 | ₩29,617 | ₩30,551 | ₩29,229 | ₩29,857 | +0.81% | 67.5만 |
|---|
| 2025.10.22 | ₩30,844 | ₩31,229 | ₩29,203 | ₩29,643 | -3.89% | 90.7만 |
|---|
| 2025.10.21 | ₩31,365 | ₩32,066 | ₩30,484 | ₩31,031 | -1.06% | 103.7만 |
|---|
| 2025.10.20 | ₩30,511 | ₩31,405 | ₩29,670 | ₩31,352 | +2.76% | 99.6만 |
|---|
| 2025.10.17 | ₩29,270 | ₩30,670 | ₩29,229 | ₩29,990 | +2.46% | 168만 |
|---|
| 2025.10.16 | ₩29,416 | ₩31,352 | ₩29,123 | ₩29,683 | +0.91% | 242.7만 |
|---|
| 2025.10.15 | ₩28,829 | ₩29,770 | ₩28,042 | ₩29,617 | +2.73% | 252.8만 |
|---|
| 2025.10.14 | ₩25,239 | ₩28,836 | ₩24,972 | ₩28,028 | +11.05% | 556만 |
|---|
| 2025.10.13 | ₩25,559 | ₩26,307 | ₩24,184 | ₩25,245 | -1.23% | 64.7만 |
|---|
| 2025.10.10 | ₩28,055 | ₩28,415 | ₩25,399 | ₩25,546 | -8.94% | 120만 |
|---|