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 | ₩106,681 | ₩115,119 | ₩105,119 | ₩114,412 | +7.25% | 111.6만 |
| 2026.10.08 | ₩106,254 | ₩108,029 | ₩102,876 | ₩106,681 | +0.40% | 232.7만 |
| 2026.10.07 | ₩105,359 | ₩109,779 | ₩104,144 | ₩107,949 | +2.46% | 271.9만 |
| 2026.10.06 | ₩122,943 | ₩122,943 | ₩105,960 | ₩106,961 | -13.00% | 425.2만 |
| 2026.10.05 | ₩124,198 | ₩126,855 | ₩119,485 | ₩123,798 | -0.32% | 64.3만 |
| 2026.10.02 | ₩121,715 | ₩127,203 | ₩120,807 | ₩124,425 | +2.23% | 123.5만 |
| 2026.10.01 | ₩119,005 | ₩125,587 | ₩116,490 | ₩120,073 | +0.90% | 166.3만 |
| 2026.09.30 | ₩118,350 | ₩126,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,871 |
| +0.44% |
| 209.6만 |
| 2026.09.29 | ₩113,610 | ₩115,680 | ₩111,160 | ₩113,116 | -0.43% | 105.3만 |
|---|
| 2026.09.28 | ₩113,116 | ₩116,325 | ₩112,155 | ₩114,545 | +1.26% | 104.5만 |
|---|
| 2026.09.25 | ₩117,629 | ₩117,629 | ₩114,331 | ₩114,412 | -2.74% | 56만 |
|---|
| 2026.09.24 | ₩116,775 | ₩116,775 | ₩110,726 | ₩116,281 | -0.42% | 173만 |
|---|
| 2026.09.23 | ₩122,249 | ₩122,249 | ₩115,226 | ₩117,723 | -3.70% | 91.9만 |
|---|
| 2026.09.22 | ₩122,209 | ₩124,946 | ₩120,033 | ₩122,797 | +0.48% | 122.3만 |
|---|
| 2026.09.21 | ₩121,595 | ₩125,580 | ₩119,699 | ₩122,877 | +1.05% | 144.9만 |
|---|
| 2026.09.18 | ₩123,931 | ₩124,626 | ₩119,966 | ₩120,500 | -2.77% | 335.7만 |
|---|
| 2026.09.17 | ₩123,985 | ₩127,096 | ₩121,688 | ₩123,744 | -0.19% | 143.9만 |
|---|
| 2026.09.16 | ₩122,009 | ₩124,259 | ₩120,807 | ₩121,728 | -0.23% | 125.8만 |
|---|
| 2026.09.15 | ₩121,261 | ₩121,595 | ₩118,123 | ₩121,435 | +0.14% | 85.9만 |
|---|
| 2026.09.14 | ₩120,447 | ₩122,039 | ₩119,405 | ₩121,234 | +0.65% | 110.1만 |
|---|
| 2026.09.11 | ₩120,166 | ₩122,042 | ₩117,349 | ₩120,967 | +0.67% | 88.6만 |
|---|
| 2026.09.10 | ₩114,238 | ₩118,457 | ₩113,837 | ₩118,444 | +3.68% | 90.2만 |
|---|
| 2026.09.09 | ₩117,589 | ₩119,592 | ₩115,960 | ₩116,067 | -1.29% | 100.6만 |
|---|
| 2026.09.08 | ₩113,493 | ₩122,970 | ₩113,490 | ₩121,221 | +6.81% | 124.9만 |
|---|
| 2026.09.04 | ₩115,426 | ₩119,071 | ₩113,063 | ₩118,804 | +2.93% | 80.4만 |
|---|
| 2026.09.03 | ₩115,773 | ₩117,362 | ₩114,525 | ₩116,494 | +0.62% | 105.4만 |
|---|
| 2026.09.02 | ₩117,563 | ₩120,407 | ₩112,155 | ₩116,227 | -1.14% | 136.2만 |
|---|
| 2026.09.01 | ₩116,241 | ₩120,166 | ₩113,490 | ₩118,163 | +1.65% | 142.9만 |
|---|
| 2026.08.31 | ₩119,031 | ₩121,455 | ₩115,360 | ₩119,272 | +0.20% | 191.3만 |
|---|
| 2026.08.28 | ₩122,503 | ₩124,692 | ₩119,432 | ₩120,647 | -1.51% | 126.7만 |
|---|
| 2026.08.27 | ₩124,986 | ₩126,769 | ₩121,835 | ₩124,993 | +0.01% | 116.5만 |
|---|
| 2026.08.26 | ₩123,384 | ₩128,471 | ₩120,967 | ₩124,980 | +1.29% | 311.4만 |
|---|
| 2026.08.25 | ₩145,561 | ₩147,070 | ₩142,784 | ₩143,345 | -1.52% | 92.4만 |
|---|
| 2026.08.24 | ₩142,183 | ₩144,226 | ₩140,114 | ₩142,397 | +0.15% | 64.1만 |
|---|
| 2026.08.21 | ₩145,334 | ₩146,870 | ₩141,142 | ₩142,183 | -2.17% | 101.5만 |
|---|
| 2026.08.20 | ₩142,330 | ₩144,440 | ₩139,606 | ₩143,919 | +1.12% | 70.1만 |
|---|
| 2026.08.19 | ₩146,870 | ₩147,103 | ₩139,086 | ₩145,428 | -0.98% | 116.6만 |
|---|
| 2026.08.18 | ₩136,803 | ₩145,027 | ₩135,439 | ₩143,959 | +5.23% | 94.9만 |
|---|
| 2026.08.17 | ₩137,443 | ₩140,140 | ₩136,536 | ₩139,660 | +1.61% | 89.2만 |
|---|
| 2026.08.14 | ₩135,134 | ₩139,032 | ₩127,657 | ₩138,365 | +2.39% | 56만 |
|---|
| 2026.08.13 | ₩134,853 | ₩138,645 | ₩134,720 | ₩135,988 | +0.84% | 52.5만 |
|---|
| 2026.08.12 | ₩140,267 | ₩140,267 | ₩132,183 | ₩138,979 | -0.92% | 91만 |
|---|
| 2026.08.11 | ₩140,635 | ₩140,781 | ₩133,304 | ₩137,176 | -2.46% | 93.2만 |
|---|
| 2026.08.10 | ₩141,783 | ₩142,864 | ₩137,964 | ₩140,635 | -0.81% | 82.3만 |
|---|
| 2026.08.07 | ₩141,542 | ₩142,424 | ₩138,378 | ₩140,074 | -1.04% | 52.7만 |
|---|
| 2026.08.06 | ₩136,709 | ₩142,530 | ₩135,708 | ₩138,084 | +1.01% | 45.5만 |
|---|
| 2026.08.05 | ₩140,114 | ₩144,386 | ₩134,693 | ₩139,326 | -0.56% | 103.7만 |
|---|
| 2026.08.04 | ₩131,208 | ₩140,528 | ₩129,553 | ₩140,114 | +6.79% | 83.2만 |
|---|
| 2026.08.03 | ₩129,713 | ₩132,952 | ₩123,785 | ₩126,749 | -2.29% | 89.8만 |
|---|
| 2026.07.31 | ₩134,292 | ₩134,292 | ₩127,203 | ₩131,288 | -2.24% | 62.2만 |
|---|
| 2026.07.30 | ₩131,195 | ₩136,021 | ₩130,033 | ₩135,521 | +3.30% | 85.2만 |
|---|
| 2026.07.29 | ₩132,690 | ₩134,833 | ₩126,201 | ₩130,674 | -1.52% | 121.7만 |
|---|
| 2026.07.28 | ₩129,766 | ₩134,760 | ₩123,331 | ₩133,465 | +2.85% | 151.3만 |
|---|
| 2026.07.27 | ₩136,202 | ₩140,261 | ₩132,009 | ₩133,571 | -1.93% | 66.9만 |
|---|
| 2026.07.24 | ₩134,266 | ₩138,285 | ₩131,902 | ₩136,362 | +1.56% | 81.3만 |
|---|
| 2026.07.23 | ₩129,593 | ₩133,985 | ₩129,512 | ₩133,505 | +3.02% | 63.5만 |
|---|
| 2026.07.22 | ₩136,709 | ₩136,709 | ₩132,270 | ₩132,410 | -3.14% | 59.6만 |
|---|
| 2026.07.21 | ₩132,276 | ₩137,937 | ₩131,515 | ₩137,123 | +3.66% | 77.7만 |
|---|
| 2026.07.20 | ₩134,873 | ₩137,417 | ₩129,886 | ₩129,953 | -3.65% | 75만 |
|---|
| 2026.07.17 | ₩125,854 | ₩135,334 | ₩123,331 | ₩133,825 | +6.33% | 109.1만 |
|---|
| 2026.07.16 | ₩137,951 | ₩137,951 | ₩124,666 | ₩125,667 | -8.90% | 137.1만 |
|---|
| 2026.07.15 | ₩133,798 | ₩136,963 | ₩127,022 | ₩136,282 | +1.86% | 152만 |
|---|
| 2026.07.14 | ₩128,257 | ₩140,314 | ₩126,782 | ₩132,116 | +3.01% | 277.6만 |
|---|
| 2026.07.13 | ₩127,803 | ₩129,265 | ₩123,731 | ₩125,146 | -2.08% | 103.9만 |
|---|
| 2026.07.10 | ₩131,849 | ₩132,637 | ₩125,686 | ₩130,500 | -1.02% | 77.9만 |
|---|
| 2026.07.09 | ₩128,658 | ₩132,183 | ₩128,324 | ₩131,849 | +2.48% | 133만 |
|---|
| 2026.07.08 | ₩125,988 | ₩127,630 | ₩121,027 | ₩127,376 | +1.10% | 124.1만 |
|---|
| 2026.07.07 | ₩120,166 | ₩127,049 | ₩115,627 | ₩125,814 | +4.70% | 130.6만 |
|---|
| 2026.07.06 | ₩116,521 | ₩122,690 | ₩115,640 | ₩118,484 | +1.68% | 138.9만 |
|---|
| 2026.07.02 | ₩118,978 | ₩119,752 | ₩113,717 | ₩115,667 | -2.78% | 97.4만 |
|---|
| 2026.07.01 | ₩117,776 | ₩118,851 | ₩115,373 | ₩118,684 | +0.77% | 168.2만 |
|---|
| 2026.06.30 | ₩120,567 | ₩122,776 | ₩118,297 | ₩118,537 | -1.68% | 146.7만 |
|---|
| 2026.06.29 | ₩115,567 | ₩121,368 | ₩113,237 | ₩120,380 | +4.16% | 201.5만 |
|---|
| 2026.06.26 | ₩121,501 | ₩121,501 | ₩114,785 | ₩117,349 | -3.42% | 444.1만 |
|---|
| 2026.06.25 | ₩115,440 | ₩119,726 | ₩113,437 | ₩118,390 | +2.56% | 210.9만 |
|---|
| 2026.06.24 | ₩111,114 | ₩117,696 | ₩109,017 | ₩115,146 | +3.63% | 404.4만 |
|---|
| 2026.06.23 | ₩130,474 | ₩136,268 | ₩127,256 | ₩129,579 | -0.69% | 264만 |
|---|
| 2026.06.22 | ₩126,842 | ₩135,794 | ₩126,842 | ₩133,945 | +5.60% | 280.5만 |
|---|
| 2026.06.18 | ₩119,565 | ₩121,488 | ₩115,066 | ₩117,950 | -1.35% | 242만 |
|---|
| 2026.06.17 | ₩113,450 | ₩117,536 | ₩111,047 | ₩116,815 | +2.97% | 153.7만 |
|---|
| 2026.06.16 | ₩111,541 | ₩113,390 | ₩109,084 | ₩111,367 | -0.16% | 133.7만 |
|---|
| 2026.06.15 | ₩108,911 | ₩113,076 | ₩107,869 | ₩111,594 | +2.46% | 115.6만 |
|---|
| 2026.06.12 | ₩108,270 | ₩112,729 | ₩107,776 | ₩107,869 | -0.37% | 95.9만 |
|---|
| 2026.06.11 | ₩101,127 | ₩108,977 | ₩100,606 | ₩107,842 | +6.64% | 126.8만 |
|---|
| 2026.06.10 | ₩103,049 | ₩106,174 | ₩99,858 | ₩100,245 | -2.72% | 98.1만 |
|---|
| 2026.06.09 | ₩98,336 | ₩102,956 | ₩94,651 | ₩102,061 | +3.79% | 159.3만 |
|---|
| 2026.06.08 | ₩100,846 | ₩101,888 | ₩94,945 | ₩96,133 | -4.67% | 103.6만 |
|---|
| 2026.06.05 | ₩103,837 | ₩105,346 | ₩97,548 | ₩98,336 | -5.30% | 148만 |
|---|
| 2026.06.04 | ₩98,229 | ₩106,200 | ₩97,855 | ₩104,785 | +6.67% | 111.9만 |
|---|
| 2026.06.03 | ₩93,897 | ₩101,614 | ₩93,216 | ₩98,162 | +4.54% | 168만 |
|---|
| 2026.06.02 | ₩93,449 | ₩94,130 | ₩91,460 | ₩92,341 | -1.19% | 81.4만 |
|---|
| 2026.06.01 | ₩96,647 | ₩97,749 | ₩91,927 | ₩94,184 | -2.55% | 92.2만 |
|---|
| 2026.05.29 | ₩96,280 | ₩99,284 | ₩95,479 | ₩98,136 | +1.93% | 111.4만 |
|---|
| 2026.05.28 | ₩96,614 | ₩97,909 | ₩94,898 | ₩96,280 | -0.35% | 42.9만 |
|---|
| 2026.05.27 | ₩98,790 | ₩99,271 | ₩96,453 | ₩96,814 | -2.00% | 55.8만 |
|---|
| 2026.05.26 | ₩99,965 | ₩101,634 | ₩96,280 | ₩98,336 | -1.63% | 47.8만 |
|---|
| 2026.05.22 | ₩100,592 | ₩100,980 | ₩97,615 | ₩98,870 | -1.71% | 57.5만 |
|---|
| 2026.05.21 | ₩94,651 | ₩99,377 | ₩93,703 | ₩99,231 | +4.84% | 73.9만 |
|---|
| 2026.05.20 | ₩91,647 | ₩96,760 | ₩90,632 | ₩96,026 | +4.78% | 108.8만 |
|---|
| 2026.05.19 | ₩93,569 | ₩93,569 | ₩86,346 | ₩88,950 | -4.94% | 138.6만 |
|---|
| 2026.05.18 | ₩100,245 | ₩101,006 | ₩92,141 | ₩93,569 | -6.66% | 107.9만 |
|---|
| 2026.05.15 | ₩102,916 | ₩102,916 | ₩96,854 | ₩100,032 | -2.80% | 195.9만 |
|---|
| 2026.05.14 | ₩102,155 | ₩103,824 | ₩99,458 | ₩101,006 | -1.12% | 45만 |
|---|
| 2026.05.13 | ₩101,060 | ₩104,144 | ₩98,109 | ₩101,888 | +0.82% | 77.7만 |
|---|
| 2026.05.12 | ₩102,809 | ₩103,076 | ₩97,762 | ₩100,192 | -2.55% | 176만 |
|---|
| 2026.05.11 | ₩100,339 | ₩105,212 | ₩99,324 | ₩102,048 | +1.70% | 133.3만 |
|---|
| 2026.05.08 | ₩97,602 | ₩101,354 | ₩96,667 | ₩100,199 | +2.66% | 84.1만 |
|---|
| 2026.05.07 | ₩98,243 | ₩99,484 | ₩94,971 | ₩97,602 | -0.65% | 92.4만 |
|---|
| 2026.05.06 | ₩94,371 | ₩98,149 | ₩93,603 | ₩97,468 | +3.28% | 71.2만 |
|---|
| 2026.05.05 | ₩94,324 | ₩97,755 | ₩93,743 | ₩94,811 | +0.52% | 201.1만 |
|---|
| 2026.05.04 | ₩91,139 | ₩95,692 | ₩89,697 | ₩92,301 | +1.27% | 100.9만 |
|---|
| 2026.05.01 | ₩98,923 | ₩101,474 | ₩92,354 | ₩92,688 | -6.30% | 146.4만 |
|---|
| 2026.04.30 | ₩96,574 | ₩100,139 | ₩96,240 | ₩99,404 | +2.93% | 104.4만 |
|---|
| 2026.04.29 | ₩91,126 | ₩98,289 | ₩90,125 | ₩95,986 | +5.33% | 180.8만 |
|---|
| 2026.04.28 | ₩96,266 | ₩98,743 | ₩91,059 | ₩91,633 | -4.81% | 107만 |
|---|
| 2026.04.27 | ₩92,835 | ₩96,534 | ₩92,835 | ₩95,999 | +3.41% | 68.7만 |
|---|
| 2026.04.24 | ₩93,236 | ₩96,226 | ₩91,369 | ₩93,022 | -0.23% | 60.1만 |
|---|
| 2026.04.23 | ₩97,481 | ₩98,443 | ₩91,226 | ₩92,448 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩97,415 | ₩99,271 | ₩95,746 | ₩97,468 | +0.05% | 107.1만 |
|---|
| 2026.04.21 | ₩97,989 | ₩99,925 | ₩93,396 | ₩95,158 | -2.89% | 135.5만 |
|---|
| 2026.04.20 | ₩96,400 | ₩99,711 | ₩96,173 | ₩97,989 | +1.65% | 91.6만 |
|---|
| 2026.04.17 | ₩93,890 | ₩99,604 | ₩93,743 | ₩97,481 | +3.83% | 212.7만 |
|---|
| 2026.04.16 | ₩92,047 | ₩93,863 | ₩89,297 | ₩93,062 | +1.10% | 219.5만 |
|---|
| 2026.04.15 | ₩90,458 | ₩92,728 | ₩86,253 | ₩92,114 | +1.83% | 419.7만 |
|---|
| 2026.04.14 | ₩90,365 | ₩90,365 | ₩81,112 | ₩85,465 | -5.42% | 167.3만 |
|---|
| 2026.04.13 | ₩89,457 | ₩100,139 | ₩78,802 | ₩84,477 | -5.57% | 536.1만 |
|---|
| 2026.04.10 | ₩68,628 | ₩70,738 | ₩67,894 | ₩68,481 | -0.21% | 49.9만 |
|---|
| 2026.04.09 | ₩68,935 | ₩70,457 | ₩68,361 | ₩69,122 | +0.27% | 58.8만 |
|---|
| 2026.04.08 | ₩70,364 | ₩72,620 | ₩67,280 | ₩69,403 | -1.37% | 104.4만 |
|---|
| 2026.04.07 | ₩65,384 | ₩68,441 | ₩65,190 | ₩68,361 | +4.55% | 80만 |
|---|
| 2026.04.06 | ₩63,528 | ₩66,559 | ₩62,473 | ₩65,397 | +2.94% | 79.2만 |
|---|
| 2026.04.02 | ₩62,980 | ₩64,623 | ₩61,772 | ₩63,528 | +0.87% | 43.8만 |
|---|
| 2026.04.01 | ₩67,193 | ₩68,094 | ₩64,943 | ₩65,290 | -2.83% | 89.1만 |
|---|
| 2026.03.31 | ₩61,792 | ₩68,174 | ₩61,792 | ₩67,346 | +8.99% | 104.4만 |
|---|
| 2026.03.30 | ₩63,755 | ₩64,716 | ₩59,816 | ₩60,644 | -4.88% | 71.3만 |
|---|
| 2026.03.27 | ₩62,660 | ₩64,022 | ₩62,353 | ₩63,167 | +0.81% | 83.2만 |
|---|
| 2026.03.26 | ₩60,604 | ₩65,831 | ₩60,390 | ₩63,448 | +4.69% | 133.3만 |
|---|
| 2026.03.25 | ₩57,319 | ₩61,138 | ₩56,985 | ₩60,991 | +6.41% | 66.8만 |
|---|
| 2026.03.24 | ₩55,784 | ₩57,092 | ₩54,622 | ₩56,371 | +1.05% | 72.5만 |
|---|
| 2026.03.23 | ₩56,104 | ₩58,855 | ₩55,717 | ₩57,092 | +1.76% | 77.9만 |
|---|
| 2026.03.20 | ₩56,224 | ₩57,706 | ₩54,956 | ₩55,076 | -2.04% | 141.1만 |
|---|
| 2026.03.19 | ₩57,386 | ₩57,706 | ₩55,730 | ₩56,491 | -1.56% | 62.8만 |
|---|
| 2026.03.18 | ₩59,122 | ₩59,122 | ₩56,558 | ₩57,493 | -2.76% | 79.8만 |
|---|
| 2026.03.17 | ₩59,082 | ₩60,604 | ₩58,441 | ₩58,681 | -0.68% | 84.4만 |
|---|
| 2026.03.16 | ₩54,382 | ₩59,402 | ₩54,382 | ₩58,841 | +8.20% | 124.6만 |
|---|
| 2026.03.13 | ₩54,636 | ₩56,612 | ₩52,072 | ₩53,260 | -2.52% | 84.5만 |
|---|
| 2026.03.12 | ₩53,701 | ₩54,409 | ₩52,339 | ₩53,955 | +0.47% | 71.1만 |
|---|
| 2026.03.11 | ₩55,076 | ₩56,892 | ₩54,816 | ₩55,410 | +0.61% | 57.1만 |
|---|
| 2026.03.10 | ₩54,863 | ₩57,319 | ₩54,863 | ₩55,503 | +1.17% | 65.1만 |
|---|
| 2026.03.09 | ₩53,073 | ₩55,917 | ₩52,352 | ₩54,836 | +3.32% | 89만 |
|---|
| 2026.03.06 | ₩53,394 | ₩54,188 | ₩51,218 | ₩53,607 | +0.40% | 56.8만 |
|---|
| 2026.03.05 | ₩53,861 | ₩55,410 | ₩53,274 | ₩54,195 | +0.62% | 63.9만 |
|---|
| 2026.03.04 | ₩53,594 | ₩56,852 | ₩53,501 | ₩54,742 | +2.14% | 72.5만 |
|---|
| 2026.03.03 | ₩54,729 | ₩55,877 | ₩53,380 | ₩53,501 | -2.24% | 92.2만 |
|---|
| 2026.03.02 | ₩55,103 | ₩57,319 | ₩54,395 | ₩56,732 | +2.96% | 74.2만 |
|---|
| 2026.02.27 | ₩56,638 | ₩58,481 | ₩56,431 | ₩57,426 | +1.39% | 69.5만 |
|---|
| 2026.02.26 | ₩58,468 | ₩59,095 | ₩56,114 | ₩57,613 | -1.46% | 53.5만 |
|---|
| 2026.02.25 | ₩58,988 | ₩59,923 | ₩57,987 | ₩58,588 | -0.68% | 52.2만 |
|---|
| 2026.02.24 | ₩58,975 | ₩59,829 | ₩57,479 | ₩58,014 | -1.63% | 63.6만 |
|---|
| 2026.02.23 | ₩57,426 | ₩61,098 | ₩56,425 | ₩58,988 | +2.72% | 109.6만 |
|---|
| 2026.02.20 | ₩50,497 | ₩58,160 | ₩50,483 | ₩57,693 | +14.25% | 227.8만 |
|---|
| 2026.02.19 | ₩48,948 | ₩50,950 | ₩47,973 | ₩50,483 | +3.14% | 80.4만 |
|---|
| 2026.02.18 | ₩48,133 | ₩50,283 | ₩47,973 | ₩48,868 | +1.53% | 70.2만 |
|---|
| 2026.02.17 | ₩48,587 | ₩49,695 | ₩46,678 | ₩48,000 | -1.21% | 68.1만 |
|---|
| 2026.02.13 | ₩46,758 | ₩50,710 | ₩46,758 | ₩48,908 | +4.60% | 132만 |
|---|
| 2026.02.12 | ₩45,369 | ₩46,624 | ₩44,849 | ₩46,518 | +2.53% | 62.3만 |
|---|
| 2026.02.11 | ₩44,849 | ₩45,570 | ₩43,193 | ₩45,289 | +0.98% | 36.2만 |
|---|
| 2026.02.10 | ₩45,770 | ₩46,638 | ₩44,315 | ₩44,809 | -2.10% | 64.8만 |
|---|
| 2026.02.09 | ₩46,892 | ₩47,499 | ₩45,102 | ₩45,343 | -3.30% | 68만 |
|---|
| 2026.02.06 | ₩45,089 | ₩47,012 | ₩44,275 | ₩46,892 | +4.00% | 79.1만 |
|---|
| 2026.02.05 | ₩42,525 | ₩44,956 | ₩41,922 | ₩43,981 | +3.42% | 97.3만 |
|---|
| 2026.02.04 | ₩44,822 | ₩45,490 | ₩41,284 | ₩42,819 | -4.47% | 40.9만 |
|---|
| 2026.02.03 | ₩43,754 | ₩45,343 | ₩43,607 | ₩44,448 | +1.59% | 45.4만 |
|---|
| 2026.02.02 | ₩42,405 | ₩44,528 | ₩41,377 | ₩43,727 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩44,421 | ₩44,929 | ₩42,192 | ₩42,699 | -3.88% | 53.6만 |
|---|
| 2026.01.29 | ₩44,008 | ₩45,082 | ₩43,834 | ₩44,835 | +1.88% | 57.1만 |
|---|
| 2026.01.28 | ₩44,662 | ₩45,436 | ₩43,376 | ₩44,248 | -0.93% | 31.9만 |
|---|
| 2026.01.27 | ₩43,140 | ₩45,089 | ₩43,140 | ₩44,542 | +3.25% | 36만 |
|---|
| 2026.01.26 | ₩42,088 | ₩44,168 | ₩42,088 | ₩43,113 | +2.44% | 41.1만 |
|---|
| 2026.01.23 | ₩44,128 | ₩46,024 | ₩42,425 | ₩42,772 | -3.07% | 40.8만 |
|---|
| 2026.01.22 | ₩45,223 | ₩46,818 | ₩45,156 | ₩45,516 | +0.65% | 84.8만 |
|---|
| 2026.01.21 | ₩44,969 | ₩46,077 | ₩44,502 | ₩45,383 | +0.92% | 51.2만 |
|---|
| 2026.01.20 | ₩43,180 | ₩45,283 | ₩42,218 | ₩45,036 | +4.30% | 59.7만 |
|---|
| 2026.01.16 | ₩44,328 | ₩45,396 | ₩43,260 | ₩44,381 | +0.12% | 43.9만 |
|---|
| 2026.01.15 | ₩44,408 | ₩45,623 | ₩43,487 | ₩44,181 | -0.51% | 81.2만 |
|---|
| 2026.01.14 | ₩42,098 | ₩45,677 | ₩42,098 | ₩44,275 | +5.17% | 103.7만 |
|---|
| 2026.01.13 | ₩43,994 | ₩45,002 | ₩41,431 | ₩42,098 | -4.31% | 65.7만 |
|---|
| 2026.01.12 | ₩40,857 | ₩44,194 | ₩40,055 | ₩43,794 | +7.19% | 58.2만 |
|---|
| 2026.01.09 | ₩40,670 | ₩41,991 | ₩40,529 | ₩40,870 | +0.49% | 45.6만 |
|---|
| 2026.01.08 | ₩40,616 | ₩40,997 | ₩39,521 | ₩40,242 | -0.92% | 56.9만 |
|---|
| 2026.01.07 | ₩40,650 | ₩42,312 | ₩40,333 | ₩41,457 | +1.99% | 58.9만 |
|---|
| 2026.01.06 | ₩39,949 | ₩40,576 | ₩39,297 | ₩40,496 | +1.37% | 75.3만 |
|---|
| 2026.01.05 | ₩40,710 | ₩40,790 | ₩37,385 | ₩40,002 | -1.74% | 98.7만 |
|---|
| 2026.01.02 | ₩43,740 | ₩44,475 | ₩40,202 | ₩40,830 | -6.65% | 88.9만 |
|---|
| 2025.12.31 | ₩42,432 | ₩43,847 | ₩42,080 | ₩43,740 | +3.08% | 53.3만 |
|---|
| 2025.12.30 | ₩43,327 | ₩43,433 | ₩42,058 | ₩42,566 | -1.76% | 39.3만 |
|---|
| 2025.12.29 | ₩43,754 | ₩44,355 | ₩42,793 | ₩43,473 | -0.64% | 34.9만 |
|---|
| 2025.12.26 | ₩44,061 | ₩44,094 | ₩43,126 | ₩43,981 | -0.18% | 30.8만 |
|---|
| 2025.12.24 | ₩44,568 | ₩45,530 | ₩43,781 | ₩44,128 | -0.99% | 29.2만 |
|---|
| 2025.12.23 | ₩45,182 | ₩45,984 | ₩44,008 | ₩44,368 | -1.80% | 51.8만 |
|---|
| 2025.12.22 | ₩43,967 | ₩46,084 | ₩43,393 | ₩45,663 | +3.86% | 118.1만 |
|---|
| 2025.12.19 | ₩45,156 | ₩46,518 | ₩44,348 | ₩44,595 | -1.24% | 401만 |
|---|
| 2025.12.18 | ₩44,942 | ₩45,717 | ₩43,901 | ₩44,688 | -0.56% | 64.2만 |
|---|
| 2025.12.17 | ₩44,742 | ₩45,818 | ₩43,740 | ₩44,141 | -1.34% | 49.4만 |
|---|
| 2025.12.16 | ₩44,061 | ₩44,755 | ₩43,073 | ₩44,021 | -0.09% | 52만 |
|---|
| 2025.12.15 | ₩45,303 | ₩46,678 | ₩44,261 | ₩44,515 | -1.74% | 72.9만 |
|---|
| 2025.12.12 | ₩45,877 | ₩46,958 | ₩44,381 | ₩44,889 | -2.15% | 73.2만 |
|---|
| 2025.12.11 | ₩46,424 | ₩47,145 | ₩45,623 | ₩45,877 | -1.18% | 66.7만 |
|---|
| 2025.12.10 | ₩44,996 | ₩46,645 | ₩44,742 | ₩46,277 | +2.85% | 76.6만 |
|---|
| 2025.12.09 | ₩46,037 | ₩46,705 | ₩44,755 | ₩44,969 | -2.32% | 112.4만 |
|---|
| 2025.12.08 | ₩45,329 | ₩46,678 | ₩44,662 | ₩46,237 | +2.00% | 117.9만 |
|---|
| 2025.12.05 | ₩44,809 | ₩45,476 | ₩44,061 | ₩44,662 | -0.33% | 55.4만 |
|---|
| 2025.12.04 | ₩42,966 | ₩46,117 | ₩41,978 | ₩44,742 | +4.13% | 93.8만 |
|---|
| 2025.12.03 | ₩38,520 | ₩43,066 | ₩38,053 | ₩42,993 | +11.61% | 131.4만 |
|---|
| 2025.12.02 | ₩38,520 | ₩39,842 | ₩37,599 | ₩37,919 | -1.56% | 64.4만 |
|---|
| 2025.12.01 | ₩40,790 | ₩40,790 | ₩37,986 | ₩38,266 | -6.19% | 86.7만 |
|---|
| 2025.11.28 | ₩40,055 | ₩40,336 | ₩39,722 | ₩40,055 | 0.00% | 56.3만 |
|---|
| 2025.11.26 | ₩39,001 | ₩39,762 | ₩38,333 | ₩39,722 | +1.85% | 50.3만 |
|---|
| 2025.11.25 | ₩35,689 | ₩39,381 | ₩35,569 | ₩38,987 | +9.24% | 63.1만 |
|---|
| 2025.11.24 | ₩33,313 | ₩36,330 | ₩32,819 | ₩36,010 | +8.10% | 96.3만 |
|---|
| 2025.11.21 | ₩31,096 | ₩33,339 | ₩30,722 | ₩32,391 | +4.16% | 49.6만 |
|---|
| 2025.11.20 | ₩33,072 | ₩33,940 | ₩31,003 | ₩31,337 | -5.25% | 62.8만 |
|---|
| 2025.11.19 | ₩32,739 | ₩33,473 | ₩31,630 | ₩32,445 | -0.90% | 58.7만 |
|---|
| 2025.11.18 | ₩32,285 | ₩32,979 | ₩31,711 | ₩32,178 | -0.33% | 49.4만 |
|---|
| 2025.11.17 | ₩31,337 | ₩33,406 | ₩30,749 | ₩32,525 | +3.79% | 72.4만 |
|---|
| 2025.11.14 | ₩29,721 | ₩32,712 | ₩29,542 | ₩31,377 | +5.57% | 54.4만 |
|---|
| 2025.11.13 | ₩30,883 | ₩31,470 | ₩30,001 | ₩30,215 | -2.16% | 51.5만 |
|---|
| 2025.11.12 | ₩31,230 | ₩32,298 | ₩30,589 | ₩31,283 | +0.17% | 61.1만 |
|---|
| 2025.11.11 | ₩29,654 | ₩31,610 | ₩28,880 | ₩31,176 | +5.13% | 53.4만 |
|---|
| 2025.11.10 | ₩30,616 | ₩30,709 | ₩29,321 | ₩29,614 | -3.27% | 41.7만 |
|---|
| 2025.11.07 | ₩29,214 | ₩30,095 | ₩28,232 | ₩30,068 | +2.93% | 56.9만 |
|---|
| 2025.11.06 | ₩30,082 | ₩30,689 | ₩29,214 | ₩29,895 | -0.62% | 50.5만 |
|---|
| 2025.11.05 | ₩31,203 | ₩31,377 | ₩29,414 | ₩30,509 | -2.23% | 81.3만 |
|---|
| 2025.11.04 | ₩31,096 | ₩31,457 | ₩30,536 | ₩30,682 | -1.33% | 69.6만 |
|---|
| 2025.11.03 | ₩31,978 | ₩32,645 | ₩29,935 | ₩31,751 | -0.71% | 104.6만 |
|---|
| 2025.10.31 | ₩32,178 | ₩32,832 | ₩31,577 | ₩32,659 | +1.49% | 68.3만 |
|---|
| 2025.10.30 | ₩31,764 | ₩32,952 | ₩31,751 | ₩32,391 | +1.98% | 48.8만 |
|---|
| 2025.10.29 | ₩32,685 | ₩33,386 | ₩31,403 | ₩31,817 | -2.66% | 107.8만 |
|---|
| 2025.10.28 | ₩32,445 | ₩33,453 | ₩32,432 | ₩32,899 | +1.40% | 75.1만 |
|---|
| 2025.10.27 | ₩32,058 | ₩33,380 | ₩31,577 | ₩32,805 | +2.33% | 127만 |
|---|
| 2025.10.24 | ₩30,122 | ₩31,497 | ₩29,841 | ₩31,203 | +3.59% | 70.1만 |
|---|
| 2025.10.23 | ₩29,628 | ₩30,562 | ₩29,240 | ₩29,868 | +0.81% | 67.5만 |
|---|
| 2025.10.22 | ₩30,856 | ₩31,241 | ₩29,214 | ₩29,654 | -3.89% | 90.7만 |
|---|
| 2025.10.21 | ₩31,377 | ₩32,078 | ₩30,496 | ₩31,043 | -1.06% | 103.7만 |
|---|
| 2025.10.20 | ₩30,522 | ₩31,417 | ₩29,681 | ₩31,363 | +2.76% | 99.6만 |
|---|
| 2025.10.17 | ₩29,280 | ₩30,681 | ₩29,240 | ₩30,001 | +2.46% | 168만 |
|---|
| 2025.10.16 | ₩29,427 | ₩31,363 | ₩29,134 | ₩29,694 | +0.91% | 242.7만 |
|---|
| 2025.10.15 | ₩28,840 | ₩29,781 | ₩28,052 | ₩29,628 | +2.73% | 252.8만 |
|---|
| 2025.10.14 | ₩25,248 | ₩28,847 | ₩24,981 | ₩28,039 | +11.05% | 556만 |
|---|
| 2025.10.13 | ₩25,569 | ₩26,316 | ₩24,193 | ₩25,255 | -1.23% | 64.7만 |
|---|
| 2025.10.10 | ₩28,065 | ₩28,426 | ₩25,408 | ₩25,555 | -8.94% | 120만 |
|---|