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 | ₩106,675 | ₩115,113 | ₩105,113 | ₩114,406 | +7.25% | 111.6만 |
| 2026.10.08 | ₩106,248 | ₩108,024 | ₩102,870 | ₩106,675 | +0.40% | 232.7만 |
| 2026.10.07 | ₩105,354 | ₩109,773 | ₩104,139 | ₩107,944 | +2.46% | 271.9만 |
| 2026.10.06 | ₩122,937 | ₩122,937 | ₩105,954 | ₩106,956 | -13.00% | 425.2만 |
| 2026.10.05 | ₩124,192 | ₩126,849 | ₩119,479 | ₩123,791 | -0.32% | 64.3만 |
| 2026.10.02 | ₩121,709 | ₩127,196 | ₩120,801 | ₩124,419 | +2.23% | 123.5만 |
| 2026.10.01 | ₩118,998 | ₩125,580 | ₩116,484 | ₩120,066 | +0.90% | 166.3만 |
| 2026.09.30 | ₩118,344 | ₩126,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,865 |
| +0.44% |
| 209.6만 |
| 2026.09.29 | ₩113,605 | ₩115,674 | ₩111,155 | ₩113,111 | -0.43% | 105.3만 |
|---|
| 2026.09.28 | ₩113,111 | ₩116,319 | ₩112,149 | ₩114,539 | +1.26% | 104.5만 |
|---|
| 2026.09.25 | ₩117,623 | ₩117,623 | ₩114,325 | ₩114,406 | -2.74% | 56만 |
|---|
| 2026.09.24 | ₩116,769 | ₩116,769 | ₩110,721 | ₩116,275 | -0.42% | 173만 |
|---|
| 2026.09.23 | ₩122,243 | ₩122,243 | ₩115,220 | ₩117,717 | -3.70% | 91.9만 |
|---|
| 2026.09.22 | ₩122,203 | ₩124,940 | ₩120,026 | ₩122,790 | +0.48% | 122.3만 |
|---|
| 2026.09.21 | ₩121,588 | ₩125,574 | ₩119,693 | ₩122,870 | +1.05% | 144.9만 |
|---|
| 2026.09.18 | ₩123,925 | ₩124,619 | ₩119,960 | ₩120,494 | -2.77% | 335.7만 |
|---|
| 2026.09.17 | ₩123,978 | ₩127,089 | ₩121,682 | ₩123,738 | -0.19% | 143.9만 |
|---|
| 2026.09.16 | ₩122,002 | ₩124,252 | ₩120,801 | ₩121,722 | -0.23% | 125.8만 |
|---|
| 2026.09.15 | ₩121,255 | ₩121,588 | ₩118,117 | ₩121,428 | +0.14% | 85.9만 |
|---|
| 2026.09.14 | ₩120,440 | ₩122,033 | ₩119,399 | ₩121,228 | +0.65% | 110.1만 |
|---|
| 2026.09.11 | ₩120,160 | ₩122,036 | ₩117,343 | ₩120,961 | +0.67% | 88.6만 |
|---|
| 2026.09.10 | ₩114,232 | ₩118,451 | ₩113,831 | ₩118,438 | +3.68% | 90.2만 |
|---|
| 2026.09.09 | ₩117,583 | ₩119,586 | ₩115,954 | ₩116,061 | -1.29% | 100.6만 |
|---|
| 2026.09.08 | ₩113,487 | ₩122,964 | ₩113,484 | ₩121,215 | +6.81% | 124.9만 |
|---|
| 2026.09.04 | ₩115,420 | ₩119,065 | ₩113,057 | ₩118,798 | +2.93% | 80.4만 |
|---|
| 2026.09.03 | ₩115,767 | ₩117,356 | ₩114,519 | ₩116,488 | +0.62% | 105.4만 |
|---|
| 2026.09.02 | ₩117,556 | ₩120,400 | ₩112,149 | ₩116,221 | -1.14% | 136.2만 |
|---|
| 2026.09.01 | ₩116,235 | ₩120,160 | ₩113,484 | ₩118,157 | +1.65% | 142.9만 |
|---|
| 2026.08.31 | ₩119,025 | ₩121,448 | ₩115,354 | ₩119,265 | +0.20% | 191.3만 |
|---|
| 2026.08.28 | ₩122,496 | ₩124,686 | ₩119,426 | ₩120,641 | -1.51% | 126.7만 |
|---|
| 2026.08.27 | ₩124,980 | ₩126,762 | ₩121,829 | ₩124,986 | +0.01% | 116.5만 |
|---|
| 2026.08.26 | ₩123,378 | ₩128,464 | ₩120,961 | ₩124,973 | +1.29% | 311.4만 |
|---|
| 2026.08.25 | ₩145,554 | ₩147,062 | ₩142,777 | ₩143,337 | -1.52% | 92.4만 |
|---|
| 2026.08.24 | ₩142,176 | ₩144,219 | ₩140,106 | ₩142,389 | +0.15% | 64.1만 |
|---|
| 2026.08.21 | ₩145,327 | ₩146,862 | ₩141,134 | ₩142,176 | -2.17% | 101.5만 |
|---|
| 2026.08.20 | ₩142,323 | ₩144,432 | ₩139,599 | ₩143,912 | +1.12% | 70.1만 |
|---|
| 2026.08.19 | ₩146,862 | ₩147,096 | ₩139,078 | ₩145,420 | -0.98% | 116.6만 |
|---|
| 2026.08.18 | ₩136,795 | ₩145,020 | ₩135,432 | ₩143,952 | +5.23% | 94.9만 |
|---|
| 2026.08.17 | ₩137,436 | ₩140,133 | ₩136,528 | ₩139,653 | +1.61% | 89.2만 |
|---|
| 2026.08.14 | ₩135,126 | ₩139,025 | ₩127,650 | ₩138,357 | +2.39% | 56만 |
|---|
| 2026.08.13 | ₩134,846 | ₩138,638 | ₩134,713 | ₩135,981 | +0.84% | 52.5만 |
|---|
| 2026.08.12 | ₩140,260 | ₩140,260 | ₩132,176 | ₩138,972 | -0.92% | 91만 |
|---|
| 2026.08.11 | ₩140,627 | ₩140,774 | ₩133,297 | ₩137,169 | -2.46% | 93.2만 |
|---|
| 2026.08.10 | ₩141,775 | ₩142,857 | ₩137,957 | ₩140,627 | -0.81% | 82.3만 |
|---|
| 2026.08.07 | ₩141,535 | ₩142,416 | ₩138,371 | ₩140,066 | -1.04% | 52.7만 |
|---|
| 2026.08.06 | ₩136,702 | ₩142,523 | ₩135,701 | ₩138,077 | +1.01% | 45.5만 |
|---|
| 2026.08.05 | ₩140,106 | ₩144,379 | ₩134,686 | ₩139,319 | -0.56% | 103.7만 |
|---|
| 2026.08.04 | ₩131,201 | ₩140,520 | ₩129,546 | ₩140,106 | +6.79% | 83.2만 |
|---|
| 2026.08.03 | ₩129,706 | ₩132,945 | ₩123,778 | ₩126,742 | -2.29% | 89.8만 |
|---|
| 2026.07.31 | ₩134,285 | ₩134,285 | ₩127,196 | ₩131,281 | -2.24% | 62.2만 |
|---|
| 2026.07.30 | ₩131,188 | ₩136,014 | ₩130,026 | ₩135,514 | +3.30% | 85.2만 |
|---|
| 2026.07.29 | ₩132,683 | ₩134,826 | ₩126,195 | ₩130,667 | -1.52% | 121.7만 |
|---|
| 2026.07.28 | ₩129,759 | ₩134,753 | ₩123,324 | ₩133,458 | +2.85% | 151.3만 |
|---|
| 2026.07.27 | ₩136,195 | ₩140,253 | ₩132,002 | ₩133,564 | -1.93% | 66.9만 |
|---|
| 2026.07.24 | ₩134,259 | ₩138,277 | ₩131,896 | ₩136,355 | +1.56% | 81.3만 |
|---|
| 2026.07.23 | ₩129,586 | ₩133,978 | ₩129,506 | ₩133,498 | +3.02% | 63.5만 |
|---|
| 2026.07.22 | ₩136,702 | ₩136,702 | ₩132,263 | ₩132,403 | -3.14% | 59.6만 |
|---|
| 2026.07.21 | ₩132,269 | ₩137,930 | ₩131,508 | ₩137,116 | +3.66% | 77.7만 |
|---|
| 2026.07.20 | ₩134,866 | ₩137,410 | ₩129,879 | ₩129,946 | -3.65% | 75만 |
|---|
| 2026.07.17 | ₩125,847 | ₩135,327 | ₩123,324 | ₩133,818 | +6.33% | 109.1만 |
|---|
| 2026.07.16 | ₩137,944 | ₩137,944 | ₩124,659 | ₩125,661 | -8.90% | 137.1만 |
|---|
| 2026.07.15 | ₩133,791 | ₩136,956 | ₩127,016 | ₩136,275 | +1.86% | 152만 |
|---|
| 2026.07.14 | ₩128,251 | ₩140,307 | ₩126,775 | ₩132,109 | +3.01% | 277.6만 |
|---|
| 2026.07.13 | ₩127,797 | ₩129,259 | ₩123,725 | ₩125,140 | -2.08% | 103.9만 |
|---|
| 2026.07.10 | ₩131,842 | ₩132,630 | ₩125,679 | ₩130,494 | -1.02% | 77.9만 |
|---|
| 2026.07.09 | ₩128,651 | ₩132,176 | ₩128,317 | ₩131,842 | +2.48% | 133만 |
|---|
| 2026.07.08 | ₩125,981 | ₩127,623 | ₩121,021 | ₩127,369 | +1.10% | 124.1만 |
|---|
| 2026.07.07 | ₩120,160 | ₩127,042 | ₩115,621 | ₩125,807 | +4.70% | 130.6만 |
|---|
| 2026.07.06 | ₩116,515 | ₩122,683 | ₩115,634 | ₩118,478 | +1.68% | 138.9만 |
|---|
| 2026.07.02 | ₩118,972 | ₩119,746 | ₩113,711 | ₩115,661 | -2.78% | 97.4만 |
|---|
| 2026.07.01 | ₩117,770 | ₩118,845 | ₩115,367 | ₩118,678 | +0.77% | 168.2만 |
|---|
| 2026.06.30 | ₩120,560 | ₩122,770 | ₩118,291 | ₩118,531 | -1.68% | 146.7만 |
|---|
| 2026.06.29 | ₩115,560 | ₩121,362 | ₩113,231 | ₩120,374 | +4.16% | 201.5만 |
|---|
| 2026.06.26 | ₩121,495 | ₩121,495 | ₩114,779 | ₩117,343 | -3.42% | 444.1만 |
|---|
| 2026.06.25 | ₩115,434 | ₩119,719 | ₩113,431 | ₩118,384 | +2.56% | 210.9만 |
|---|
| 2026.06.24 | ₩111,108 | ₩117,690 | ₩109,012 | ₩115,140 | +3.63% | 404.4만 |
|---|
| 2026.06.23 | ₩130,467 | ₩136,261 | ₩127,249 | ₩129,572 | -0.69% | 264만 |
|---|
| 2026.06.22 | ₩126,835 | ₩135,787 | ₩126,835 | ₩133,938 | +5.60% | 280.5만 |
|---|
| 2026.06.18 | ₩119,559 | ₩121,482 | ₩115,060 | ₩117,944 | -1.35% | 242만 |
|---|
| 2026.06.17 | ₩113,444 | ₩117,530 | ₩111,041 | ₩116,809 | +2.97% | 153.7만 |
|---|
| 2026.06.16 | ₩111,535 | ₩113,384 | ₩109,078 | ₩111,362 | -0.16% | 133.7만 |
|---|
| 2026.06.15 | ₩108,905 | ₩113,070 | ₩107,864 | ₩111,588 | +2.46% | 115.6만 |
|---|
| 2026.06.12 | ₩108,264 | ₩112,723 | ₩107,770 | ₩107,864 | -0.37% | 95.9만 |
|---|
| 2026.06.11 | ₩101,121 | ₩108,972 | ₩100,601 | ₩107,837 | +6.64% | 126.8만 |
|---|
| 2026.06.10 | ₩103,044 | ₩106,168 | ₩99,853 | ₩100,240 | -2.72% | 98.1만 |
|---|
| 2026.06.09 | ₩98,331 | ₩102,950 | ₩94,646 | ₩102,056 | +3.79% | 159.3만 |
|---|
| 2026.06.08 | ₩100,841 | ₩101,882 | ₩94,940 | ₩96,128 | -4.67% | 103.6만 |
|---|
| 2026.06.05 | ₩103,832 | ₩105,340 | ₩97,543 | ₩98,331 | -5.30% | 148만 |
|---|
| 2026.06.04 | ₩98,224 | ₩106,195 | ₩97,850 | ₩104,779 | +6.67% | 111.9만 |
|---|
| 2026.06.03 | ₩93,892 | ₩101,609 | ₩93,211 | ₩98,157 | +4.54% | 168만 |
|---|
| 2026.06.02 | ₩93,444 | ₩94,125 | ₩91,455 | ₩92,336 | -1.19% | 81.4만 |
|---|
| 2026.06.01 | ₩96,642 | ₩97,743 | ₩91,922 | ₩94,179 | -2.55% | 92.2만 |
|---|
| 2026.05.29 | ₩96,275 | ₩99,279 | ₩95,474 | ₩98,131 | +1.93% | 111.4만 |
|---|
| 2026.05.28 | ₩96,609 | ₩97,904 | ₩94,893 | ₩96,275 | -0.35% | 42.9만 |
|---|
| 2026.05.27 | ₩98,785 | ₩99,265 | ₩96,448 | ₩96,809 | -2.00% | 55.8만 |
|---|
| 2026.05.26 | ₩99,960 | ₩101,629 | ₩96,275 | ₩98,331 | -1.63% | 47.8만 |
|---|
| 2026.05.22 | ₩100,587 | ₩100,974 | ₩97,610 | ₩98,865 | -1.71% | 57.5만 |
|---|
| 2026.05.21 | ₩94,646 | ₩99,372 | ₩93,698 | ₩99,225 | +4.84% | 73.9만 |
|---|
| 2026.05.20 | ₩91,642 | ₩96,755 | ₩90,627 | ₩96,021 | +4.78% | 108.8만 |
|---|
| 2026.05.19 | ₩93,565 | ₩93,565 | ₩86,342 | ₩88,945 | -4.94% | 138.6만 |
|---|
| 2026.05.18 | ₩100,240 | ₩101,001 | ₩92,136 | ₩93,565 | -6.66% | 107.9만 |
|---|
| 2026.05.15 | ₩102,910 | ₩102,910 | ₩96,849 | ₩100,026 | -2.80% | 195.9만 |
|---|
| 2026.05.14 | ₩102,149 | ₩103,818 | ₩99,452 | ₩101,001 | -1.12% | 45만 |
|---|
| 2026.05.13 | ₩101,054 | ₩104,139 | ₩98,104 | ₩101,882 | +0.82% | 77.7만 |
|---|
| 2026.05.12 | ₩102,803 | ₩103,070 | ₩97,757 | ₩100,187 | -2.55% | 176만 |
|---|
| 2026.05.11 | ₩100,334 | ₩105,207 | ₩99,319 | ₩102,042 | +1.70% | 133.3만 |
|---|
| 2026.05.08 | ₩97,597 | ₩101,348 | ₩96,662 | ₩100,193 | +2.66% | 84.1만 |
|---|
| 2026.05.07 | ₩98,237 | ₩99,479 | ₩94,966 | ₩97,597 | -0.65% | 92.4만 |
|---|
| 2026.05.06 | ₩94,366 | ₩98,144 | ₩93,598 | ₩97,463 | +3.28% | 71.2만 |
|---|
| 2026.05.05 | ₩94,319 | ₩97,750 | ₩93,738 | ₩94,806 | +0.52% | 201.1만 |
|---|
| 2026.05.04 | ₩91,135 | ₩95,687 | ₩89,693 | ₩92,296 | +1.27% | 100.9만 |
|---|
| 2026.05.01 | ₩98,918 | ₩101,468 | ₩92,350 | ₩92,683 | -6.30% | 146.4만 |
|---|
| 2026.04.30 | ₩96,569 | ₩100,133 | ₩96,235 | ₩99,399 | +2.93% | 104.4만 |
|---|
| 2026.04.29 | ₩91,121 | ₩98,284 | ₩90,120 | ₩95,981 | +5.33% | 180.8만 |
|---|
| 2026.04.28 | ₩96,261 | ₩98,738 | ₩91,054 | ₩91,629 | -4.81% | 107만 |
|---|
| 2026.04.27 | ₩92,830 | ₩96,528 | ₩92,830 | ₩95,994 | +3.41% | 68.7만 |
|---|
| 2026.04.24 | ₩93,231 | ₩96,221 | ₩91,364 | ₩93,017 | -0.23% | 60.1만 |
|---|
| 2026.04.23 | ₩97,476 | ₩98,438 | ₩91,221 | ₩92,443 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩97,410 | ₩99,265 | ₩95,741 | ₩97,463 | +0.05% | 107.1만 |
|---|
| 2026.04.21 | ₩97,984 | ₩99,920 | ₩93,391 | ₩95,153 | -2.89% | 135.5만 |
|---|
| 2026.04.20 | ₩96,395 | ₩99,706 | ₩96,168 | ₩97,984 | +1.65% | 91.6만 |
|---|
| 2026.04.17 | ₩93,885 | ₩99,599 | ₩93,738 | ₩97,476 | +3.83% | 212.7만 |
|---|
| 2026.04.16 | ₩92,042 | ₩93,858 | ₩89,292 | ₩93,057 | +1.10% | 219.5만 |
|---|
| 2026.04.15 | ₩90,454 | ₩92,723 | ₩86,248 | ₩92,109 | +1.83% | 419.7만 |
|---|
| 2026.04.14 | ₩90,360 | ₩90,360 | ₩81,108 | ₩85,460 | -5.42% | 167.3만 |
|---|
| 2026.04.13 | ₩89,452 | ₩100,133 | ₩78,798 | ₩84,472 | -5.57% | 536.1만 |
|---|
| 2026.04.10 | ₩68,625 | ₩70,734 | ₩67,890 | ₩68,478 | -0.21% | 49.9만 |
|---|
| 2026.04.09 | ₩68,932 | ₩70,454 | ₩68,358 | ₩69,119 | +0.27% | 58.8만 |
|---|
| 2026.04.08 | ₩70,360 | ₩72,617 | ₩67,276 | ₩69,399 | -1.37% | 104.4만 |
|---|
| 2026.04.07 | ₩65,380 | ₩68,438 | ₩65,187 | ₩68,358 | +4.55% | 80만 |
|---|
| 2026.04.06 | ₩63,525 | ₩66,555 | ₩62,470 | ₩65,394 | +2.94% | 79.2만 |
|---|
| 2026.04.02 | ₩62,977 | ₩64,619 | ₩61,769 | ₩63,525 | +0.87% | 43.8만 |
|---|
| 2026.04.01 | ₩67,189 | ₩68,091 | ₩64,940 | ₩65,287 | -2.83% | 89.1만 |
|---|
| 2026.03.31 | ₩61,789 | ₩68,171 | ₩61,789 | ₩67,343 | +8.99% | 104.4만 |
|---|
| 2026.03.30 | ₩63,752 | ₩64,713 | ₩59,813 | ₩60,641 | -4.88% | 71.3만 |
|---|
| 2026.03.27 | ₩62,657 | ₩64,019 | ₩62,350 | ₩63,164 | +0.81% | 83.2만 |
|---|
| 2026.03.26 | ₩60,601 | ₩65,828 | ₩60,387 | ₩63,444 | +4.69% | 133.3만 |
|---|
| 2026.03.25 | ₩57,316 | ₩61,135 | ₩56,982 | ₩60,988 | +6.41% | 66.8만 |
|---|
| 2026.03.24 | ₩55,781 | ₩57,089 | ₩54,619 | ₩56,368 | +1.05% | 72.5만 |
|---|
| 2026.03.23 | ₩56,101 | ₩58,852 | ₩55,714 | ₩57,089 | +1.76% | 77.9만 |
|---|
| 2026.03.20 | ₩56,221 | ₩57,703 | ₩54,953 | ₩55,073 | -2.04% | 141.1만 |
|---|
| 2026.03.19 | ₩57,383 | ₩57,703 | ₩55,727 | ₩56,489 | -1.56% | 62.8만 |
|---|
| 2026.03.18 | ₩59,119 | ₩59,119 | ₩56,555 | ₩57,490 | -2.76% | 79.8만 |
|---|
| 2026.03.17 | ₩59,079 | ₩60,601 | ₩58,438 | ₩58,678 | -0.68% | 84.4만 |
|---|
| 2026.03.16 | ₩54,379 | ₩59,399 | ₩54,379 | ₩58,838 | +8.20% | 124.6만 |
|---|
| 2026.03.13 | ₩54,633 | ₩56,609 | ₩52,069 | ₩53,258 | -2.52% | 84.5만 |
|---|
| 2026.03.12 | ₩53,698 | ₩54,406 | ₩52,336 | ₩53,952 | +0.47% | 71.1만 |
|---|
| 2026.03.11 | ₩55,073 | ₩56,889 | ₩54,813 | ₩55,407 | +0.61% | 57.1만 |
|---|
| 2026.03.10 | ₩54,860 | ₩57,316 | ₩54,860 | ₩55,501 | +1.17% | 65.1만 |
|---|
| 2026.03.09 | ₩53,071 | ₩55,914 | ₩52,350 | ₩54,833 | +3.32% | 89만 |
|---|
| 2026.03.06 | ₩53,391 | ₩54,185 | ₩51,215 | ₩53,605 | +0.40% | 56.8만 |
|---|
| 2026.03.05 | ₩53,858 | ₩55,407 | ₩53,271 | ₩54,192 | +0.62% | 63.9만 |
|---|
| 2026.03.04 | ₩53,591 | ₩56,849 | ₩53,498 | ₩54,740 | +2.14% | 72.5만 |
|---|
| 2026.03.03 | ₩54,726 | ₩55,874 | ₩53,378 | ₩53,498 | -2.24% | 92.2만 |
|---|
| 2026.03.02 | ₩55,100 | ₩57,316 | ₩54,392 | ₩56,729 | +2.96% | 74.2만 |
|---|
| 2026.02.27 | ₩56,635 | ₩58,478 | ₩56,428 | ₩57,423 | +1.39% | 69.5만 |
|---|
| 2026.02.26 | ₩58,464 | ₩59,092 | ₩56,111 | ₩57,610 | -1.46% | 53.5만 |
|---|
| 2026.02.25 | ₩58,985 | ₩59,920 | ₩57,984 | ₩58,585 | -0.68% | 52.2만 |
|---|
| 2026.02.24 | ₩58,972 | ₩59,826 | ₩57,476 | ₩58,011 | -1.63% | 63.6만 |
|---|
| 2026.02.23 | ₩57,423 | ₩61,095 | ₩56,422 | ₩58,985 | +2.72% | 109.6만 |
|---|
| 2026.02.20 | ₩50,494 | ₩58,157 | ₩50,481 | ₩57,690 | +14.25% | 227.8만 |
|---|
| 2026.02.19 | ₩48,945 | ₩50,948 | ₩47,971 | ₩50,481 | +3.14% | 80.4만 |
|---|
| 2026.02.18 | ₩48,131 | ₩50,280 | ₩47,971 | ₩48,865 | +1.53% | 70.2만 |
|---|
| 2026.02.17 | ₩48,585 | ₩49,693 | ₩46,675 | ₩47,997 | -1.21% | 68.1만 |
|---|
| 2026.02.13 | ₩46,756 | ₩50,707 | ₩46,756 | ₩48,905 | +4.60% | 132만 |
|---|
| 2026.02.12 | ₩45,367 | ₩46,622 | ₩44,846 | ₩46,515 | +2.53% | 62.3만 |
|---|
| 2026.02.11 | ₩44,846 | ₩45,567 | ₩43,191 | ₩45,287 | +0.98% | 36.2만 |
|---|
| 2026.02.10 | ₩45,768 | ₩46,635 | ₩44,312 | ₩44,806 | -2.10% | 64.8만 |
|---|
| 2026.02.09 | ₩46,889 | ₩47,497 | ₩45,100 | ₩45,340 | -3.30% | 68만 |
|---|
| 2026.02.06 | ₩45,087 | ₩47,009 | ₩44,272 | ₩46,889 | +4.00% | 79.1만 |
|---|
| 2026.02.05 | ₩42,523 | ₩44,953 | ₩41,920 | ₩43,979 | +3.42% | 97.3만 |
|---|
| 2026.02.04 | ₩44,820 | ₩45,487 | ₩41,282 | ₩42,817 | -4.47% | 40.9만 |
|---|
| 2026.02.03 | ₩43,752 | ₩45,340 | ₩43,605 | ₩44,446 | +1.59% | 45.4만 |
|---|
| 2026.02.02 | ₩42,403 | ₩44,526 | ₩41,375 | ₩43,725 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩44,419 | ₩44,926 | ₩42,189 | ₩42,697 | -3.88% | 53.6만 |
|---|
| 2026.01.29 | ₩44,005 | ₩45,080 | ₩43,832 | ₩44,833 | +1.88% | 57.1만 |
|---|
| 2026.01.28 | ₩44,659 | ₩45,434 | ₩43,374 | ₩44,246 | -0.93% | 31.9만 |
|---|
| 2026.01.27 | ₩43,137 | ₩45,087 | ₩43,137 | ₩44,539 | +3.25% | 36만 |
|---|
| 2026.01.26 | ₩42,085 | ₩44,165 | ₩42,085 | ₩43,111 | +2.44% | 41.1만 |
|---|
| 2026.01.23 | ₩44,125 | ₩46,021 | ₩42,423 | ₩42,770 | -3.07% | 40.8만 |
|---|
| 2026.01.22 | ₩45,220 | ₩46,816 | ₩45,153 | ₩45,514 | +0.65% | 84.8만 |
|---|
| 2026.01.21 | ₩44,967 | ₩46,075 | ₩44,499 | ₩45,380 | +0.92% | 51.2만 |
|---|
| 2026.01.20 | ₩43,177 | ₩45,280 | ₩42,216 | ₩45,033 | +4.30% | 59.7만 |
|---|
| 2026.01.16 | ₩44,326 | ₩45,394 | ₩43,258 | ₩44,379 | +0.12% | 43.9만 |
|---|
| 2026.01.15 | ₩44,406 | ₩45,621 | ₩43,485 | ₩44,179 | -0.51% | 81.2만 |
|---|
| 2026.01.14 | ₩42,096 | ₩45,674 | ₩42,096 | ₩44,272 | +5.17% | 103.7만 |
|---|
| 2026.01.13 | ₩43,992 | ₩45,000 | ₩41,428 | ₩42,096 | -4.31% | 65.7만 |
|---|
| 2026.01.12 | ₩40,854 | ₩44,192 | ₩40,053 | ₩43,792 | +7.19% | 58.2만 |
|---|
| 2026.01.09 | ₩40,667 | ₩41,989 | ₩40,527 | ₩40,868 | +0.49% | 45.6만 |
|---|
| 2026.01.08 | ₩40,614 | ₩40,995 | ₩39,519 | ₩40,240 | -0.92% | 56.9만 |
|---|
| 2026.01.07 | ₩40,647 | ₩42,310 | ₩40,331 | ₩41,455 | +1.99% | 58.9만 |
|---|
| 2026.01.06 | ₩39,946 | ₩40,574 | ₩39,295 | ₩40,494 | +1.37% | 75.3만 |
|---|
| 2026.01.05 | ₩40,708 | ₩40,788 | ₩37,383 | ₩40,000 | -1.74% | 98.7만 |
|---|
| 2026.01.02 | ₩43,738 | ₩44,473 | ₩40,200 | ₩40,828 | -6.65% | 88.9만 |
|---|
| 2025.12.31 | ₩42,430 | ₩43,845 | ₩42,077 | ₩43,738 | +3.08% | 53.3만 |
|---|
| 2025.12.30 | ₩43,324 | ₩43,431 | ₩42,056 | ₩42,563 | -1.76% | 39.3만 |
|---|
| 2025.12.29 | ₩43,752 | ₩44,352 | ₩42,790 | ₩43,471 | -0.64% | 34.9만 |
|---|
| 2025.12.26 | ₩44,059 | ₩44,092 | ₩43,124 | ₩43,979 | -0.18% | 30.8만 |
|---|
| 2025.12.24 | ₩44,566 | ₩45,527 | ₩43,778 | ₩44,125 | -0.99% | 29.2만 |
|---|
| 2025.12.23 | ₩45,180 | ₩45,981 | ₩44,005 | ₩44,366 | -1.80% | 51.8만 |
|---|
| 2025.12.22 | ₩43,965 | ₩46,081 | ₩43,391 | ₩45,661 | +3.86% | 118.1만 |
|---|
| 2025.12.19 | ₩45,153 | ₩46,515 | ₩44,346 | ₩44,593 | -1.24% | 401만 |
|---|
| 2025.12.18 | ₩44,940 | ₩45,714 | ₩43,898 | ₩44,686 | -0.56% | 64.2만 |
|---|
| 2025.12.17 | ₩44,740 | ₩45,816 | ₩43,738 | ₩44,139 | -1.34% | 49.4만 |
|---|
| 2025.12.16 | ₩44,059 | ₩44,753 | ₩43,071 | ₩44,019 | -0.09% | 52만 |
|---|
| 2025.12.15 | ₩45,300 | ₩46,675 | ₩44,259 | ₩44,513 | -1.74% | 72.9만 |
|---|
| 2025.12.12 | ₩45,874 | ₩46,956 | ₩44,379 | ₩44,886 | -2.15% | 73.2만 |
|---|
| 2025.12.11 | ₩46,422 | ₩47,143 | ₩45,621 | ₩45,874 | -1.18% | 66.7만 |
|---|
| 2025.12.10 | ₩44,993 | ₩46,642 | ₩44,740 | ₩46,275 | +2.85% | 76.6만 |
|---|
| 2025.12.09 | ₩46,035 | ₩46,702 | ₩44,753 | ₩44,967 | -2.32% | 112.4만 |
|---|
| 2025.12.08 | ₩45,327 | ₩46,675 | ₩44,659 | ₩46,235 | +2.00% | 117.9만 |
|---|
| 2025.12.05 | ₩44,806 | ₩45,474 | ₩44,059 | ₩44,659 | -0.33% | 55.4만 |
|---|
| 2025.12.04 | ₩42,964 | ₩46,115 | ₩41,976 | ₩44,740 | +4.13% | 93.8만 |
|---|
| 2025.12.03 | ₩38,518 | ₩43,064 | ₩38,051 | ₩42,991 | +11.61% | 131.4만 |
|---|
| 2025.12.02 | ₩38,518 | ₩39,840 | ₩37,597 | ₩37,917 | -1.56% | 64.4만 |
|---|
| 2025.12.01 | ₩40,788 | ₩40,788 | ₩37,984 | ₩38,264 | -6.19% | 86.7만 |
|---|
| 2025.11.28 | ₩40,053 | ₩40,334 | ₩39,720 | ₩40,053 | 0.00% | 56.3만 |
|---|
| 2025.11.26 | ₩38,999 | ₩39,760 | ₩38,331 | ₩39,720 | +1.85% | 50.3만 |
|---|
| 2025.11.25 | ₩35,687 | ₩39,379 | ₩35,567 | ₩38,985 | +9.24% | 63.1만 |
|---|
| 2025.11.24 | ₩33,311 | ₩36,328 | ₩32,817 | ₩36,008 | +8.10% | 96.3만 |
|---|
| 2025.11.21 | ₩31,095 | ₩33,338 | ₩30,721 | ₩32,390 | +4.16% | 49.6만 |
|---|
| 2025.11.20 | ₩33,071 | ₩33,938 | ₩31,001 | ₩31,335 | -5.25% | 62.8만 |
|---|
| 2025.11.19 | ₩32,737 | ₩33,471 | ₩31,629 | ₩32,443 | -0.90% | 58.7만 |
|---|
| 2025.11.18 | ₩32,283 | ₩32,977 | ₩31,709 | ₩32,176 | -0.33% | 49.4만 |
|---|
| 2025.11.17 | ₩31,335 | ₩33,404 | ₩30,748 | ₩32,523 | +3.79% | 72.4만 |
|---|
| 2025.11.14 | ₩29,720 | ₩32,710 | ₩29,541 | ₩31,375 | +5.57% | 54.4만 |
|---|
| 2025.11.13 | ₩30,881 | ₩31,469 | ₩30,000 | ₩30,214 | -2.16% | 51.5만 |
|---|
| 2025.11.12 | ₩31,228 | ₩32,296 | ₩30,587 | ₩31,282 | +0.17% | 61.1만 |
|---|
| 2025.11.11 | ₩29,653 | ₩31,609 | ₩28,878 | ₩31,175 | +5.13% | 53.4만 |
|---|
| 2025.11.10 | ₩30,614 | ₩30,708 | ₩29,319 | ₩29,613 | -3.27% | 41.7만 |
|---|
| 2025.11.07 | ₩29,212 | ₩30,093 | ₩28,231 | ₩30,067 | +2.93% | 56.9만 |
|---|
| 2025.11.06 | ₩30,080 | ₩30,688 | ₩29,212 | ₩29,893 | -0.62% | 50.5만 |
|---|
| 2025.11.05 | ₩31,202 | ₩31,375 | ₩29,412 | ₩30,507 | -2.23% | 81.3만 |
|---|
| 2025.11.04 | ₩31,095 | ₩31,455 | ₩30,534 | ₩30,681 | -1.33% | 69.6만 |
|---|
| 2025.11.03 | ₩31,976 | ₩32,643 | ₩29,933 | ₩31,749 | -0.71% | 104.6만 |
|---|
| 2025.10.31 | ₩32,176 | ₩32,830 | ₩31,575 | ₩32,657 | +1.49% | 68.3만 |
|---|
| 2025.10.30 | ₩31,762 | ₩32,951 | ₩31,749 | ₩32,390 | +1.98% | 48.8만 |
|---|
| 2025.10.29 | ₩32,683 | ₩33,384 | ₩31,402 | ₩31,816 | -2.66% | 107.8만 |
|---|
| 2025.10.28 | ₩32,443 | ₩33,451 | ₩32,430 | ₩32,897 | +1.40% | 75.1만 |
|---|
| 2025.10.27 | ₩32,056 | ₩33,378 | ₩31,575 | ₩32,804 | +2.33% | 127만 |
|---|
| 2025.10.24 | ₩30,120 | ₩31,495 | ₩29,840 | ₩31,202 | +3.59% | 70.1만 |
|---|
| 2025.10.23 | ₩29,626 | ₩30,561 | ₩29,239 | ₩29,866 | +0.81% | 67.5만 |
|---|
| 2025.10.22 | ₩30,854 | ₩31,239 | ₩29,212 | ₩29,653 | -3.89% | 90.7만 |
|---|
| 2025.10.21 | ₩31,375 | ₩32,076 | ₩30,494 | ₩31,041 | -1.06% | 103.7만 |
|---|
| 2025.10.20 | ₩30,521 | ₩31,415 | ₩29,679 | ₩31,362 | +2.76% | 99.6만 |
|---|
| 2025.10.17 | ₩29,279 | ₩30,679 | ₩29,239 | ₩30,000 | +2.46% | 168만 |
|---|
| 2025.10.16 | ₩29,426 | ₩31,362 | ₩29,132 | ₩29,693 | +0.91% | 242.7만 |
|---|
| 2025.10.15 | ₩28,838 | ₩29,780 | ₩28,051 | ₩29,626 | +2.73% | 252.8만 |
|---|
| 2025.10.14 | ₩25,247 | ₩28,845 | ₩24,980 | ₩28,037 | +11.05% | 556만 |
|---|
| 2025.10.13 | ₩25,567 | ₩26,315 | ₩24,192 | ₩25,254 | -1.23% | 64.7만 |
|---|
| 2025.10.10 | ₩28,064 | ₩28,424 | ₩25,407 | ₩25,554 | -8.94% | 120만 |
|---|