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 | ₩106,553 | ₩114,981 | ₩104,993 | ₩114,274 | +7.25% | 111.6만 |
| 2026.10.08 | ₩106,126 | ₩107,900 | ₩102,752 | ₩106,553 | +0.40% | 232.7만 |
| 2026.10.07 | ₩105,233 | ₩109,647 | ₩104,019 | ₩107,820 | +2.46% | 271.9만 |
| 2026.10.06 | ₩122,796 | ₩122,796 | ₩105,833 | ₩106,833 | -13.00% | 425.2만 |
| 2026.10.05 | ₩124,050 | ₩126,703 | ₩119,342 | ₩123,650 | -0.32% | 64.3만 |
| 2026.10.02 | ₩121,569 | ₩127,050 | ₩120,662 | ₩124,276 | +2.23% | 123.5만 |
| 2026.10.01 | ₩118,862 | ₩125,437 | ₩116,351 | ₩119,929 | +0.90% | 166.3만 |
| 2026.09.30 | ₩118,209 | ₩126,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,729 |
| +0.44% |
| 209.6만 |
| 2026.09.29 | ₩113,474 | ₩115,541 | ₩111,027 | ₩112,981 | -0.43% | 105.3만 |
|---|
| 2026.09.28 | ₩112,981 | ₩116,185 | ₩112,021 | ₩114,408 | +1.26% | 104.5만 |
|---|
| 2026.09.25 | ₩117,488 | ₩117,488 | ₩114,194 | ₩114,274 | -2.74% | 56만 |
|---|
| 2026.09.24 | ₩116,635 | ₩116,635 | ₩110,594 | ₩116,141 | -0.42% | 173만 |
|---|
| 2026.09.23 | ₩122,103 | ₩122,103 | ₩115,088 | ₩117,582 | -3.70% | 91.9만 |
|---|
| 2026.09.22 | ₩122,063 | ₩124,796 | ₩119,889 | ₩122,649 | +0.48% | 122.3만 |
|---|
| 2026.09.21 | ₩121,449 | ₩125,430 | ₩119,555 | ₩122,729 | +1.05% | 144.9만 |
|---|
| 2026.09.18 | ₩123,783 | ₩124,476 | ₩119,822 | ₩120,356 | -2.77% | 335.7만 |
|---|
| 2026.09.17 | ₩123,836 | ₩126,943 | ₩121,542 | ₩123,596 | -0.19% | 143.9만 |
|---|
| 2026.09.16 | ₩121,863 | ₩124,110 | ₩120,662 | ₩121,582 | -0.23% | 125.8만 |
|---|
| 2026.09.15 | ₩121,116 | ₩121,449 | ₩117,982 | ₩121,289 | +0.14% | 85.9만 |
|---|
| 2026.09.14 | ₩120,302 | ₩121,893 | ₩119,262 | ₩121,089 | +0.65% | 110.1만 |
|---|
| 2026.09.11 | ₩120,022 | ₩121,896 | ₩117,208 | ₩120,822 | +0.67% | 88.6만 |
|---|
| 2026.09.10 | ₩114,101 | ₩118,315 | ₩113,701 | ₩118,302 | +3.68% | 90.2만 |
|---|
| 2026.09.09 | ₩117,448 | ₩119,449 | ₩115,821 | ₩115,928 | -1.29% | 100.6만 |
|---|
| 2026.09.08 | ₩113,357 | ₩122,823 | ₩113,354 | ₩121,076 | +6.81% | 124.9만 |
|---|
| 2026.09.04 | ₩115,288 | ₩118,929 | ₩112,928 | ₩118,662 | +2.93% | 80.4만 |
|---|
| 2026.09.03 | ₩115,635 | ₩117,222 | ₩114,388 | ₩116,355 | +0.62% | 105.4만 |
|---|
| 2026.09.02 | ₩117,422 | ₩120,262 | ₩112,021 | ₩116,088 | -1.14% | 136.2만 |
|---|
| 2026.09.01 | ₩116,101 | ₩120,022 | ₩113,354 | ₩118,022 | +1.65% | 142.9만 |
|---|
| 2026.08.31 | ₩118,889 | ₩121,309 | ₩115,221 | ₩119,129 | +0.20% | 191.3만 |
|---|
| 2026.08.28 | ₩122,356 | ₩124,543 | ₩119,289 | ₩120,502 | -1.51% | 126.7만 |
|---|
| 2026.08.27 | ₩124,836 | ₩126,617 | ₩121,689 | ₩124,843 | +0.01% | 116.5만 |
|---|
| 2026.08.26 | ₩123,236 | ₩128,317 | ₩120,822 | ₩124,830 | +1.29% | 311.4만 |
|---|
| 2026.08.25 | ₩145,387 | ₩146,894 | ₩142,613 | ₩143,173 | -1.52% | 92.4만 |
|---|
| 2026.08.24 | ₩142,013 | ₩144,053 | ₩139,946 | ₩142,226 | +0.15% | 64.1만 |
|---|
| 2026.08.21 | ₩145,160 | ₩146,694 | ₩140,973 | ₩142,013 | -2.17% | 101.5만 |
|---|
| 2026.08.20 | ₩142,160 | ₩144,267 | ₩139,439 | ₩143,747 | +1.12% | 70.1만 |
|---|
| 2026.08.19 | ₩146,694 | ₩146,927 | ₩138,919 | ₩145,254 | -0.98% | 116.6만 |
|---|
| 2026.08.18 | ₩136,639 | ₩144,853 | ₩135,277 | ₩143,787 | +5.23% | 94.9만 |
|---|
| 2026.08.17 | ₩137,279 | ₩139,973 | ₩136,372 | ₩139,492 | +1.61% | 89.2만 |
|---|
| 2026.08.14 | ₩134,972 | ₩138,866 | ₩127,504 | ₩138,199 | +2.39% | 56만 |
|---|
| 2026.08.13 | ₩134,692 | ₩138,479 | ₩134,558 | ₩135,825 | +0.84% | 52.5만 |
|---|
| 2026.08.12 | ₩140,099 | ₩140,099 | ₩132,024 | ₩138,812 | -0.92% | 91만 |
|---|
| 2026.08.11 | ₩140,466 | ₩140,613 | ₩133,145 | ₩137,012 | -2.46% | 93.2만 |
|---|
| 2026.08.10 | ₩141,613 | ₩142,693 | ₩137,799 | ₩140,466 | -0.81% | 82.3만 |
|---|
| 2026.08.07 | ₩141,373 | ₩142,253 | ₩138,212 | ₩139,906 | -1.04% | 52.7만 |
|---|
| 2026.08.06 | ₩136,545 | ₩142,360 | ₩135,545 | ₩137,919 | +1.01% | 45.5만 |
|---|
| 2026.08.05 | ₩139,946 | ₩144,213 | ₩134,532 | ₩139,159 | -0.56% | 103.7만 |
|---|
| 2026.08.04 | ₩131,051 | ₩140,359 | ₩129,397 | ₩139,946 | +6.79% | 83.2만 |
|---|
| 2026.08.03 | ₩129,557 | ₩132,793 | ₩123,636 | ₩126,597 | -2.29% | 89.8만 |
|---|
| 2026.07.31 | ₩134,131 | ₩134,131 | ₩127,050 | ₩131,131 | -2.24% | 62.2만 |
|---|
| 2026.07.30 | ₩131,038 | ₩135,858 | ₩129,877 | ₩135,358 | +3.30% | 85.2만 |
|---|
| 2026.07.29 | ₩132,531 | ₩134,672 | ₩126,050 | ₩130,517 | -1.52% | 121.7만 |
|---|
| 2026.07.28 | ₩129,611 | ₩134,598 | ₩123,183 | ₩133,305 | +2.85% | 151.3만 |
|---|
| 2026.07.27 | ₩136,038 | ₩140,093 | ₩131,851 | ₩133,411 | -1.93% | 66.9만 |
|---|
| 2026.07.24 | ₩134,105 | ₩138,119 | ₩131,744 | ₩136,199 | +1.56% | 81.3만 |
|---|
| 2026.07.23 | ₩129,437 | ₩133,825 | ₩129,357 | ₩133,345 | +3.02% | 63.5만 |
|---|
| 2026.07.22 | ₩136,545 | ₩136,545 | ₩132,111 | ₩132,251 | -3.14% | 59.6만 |
|---|
| 2026.07.21 | ₩132,118 | ₩137,772 | ₩131,358 | ₩136,959 | +3.66% | 77.7만 |
|---|
| 2026.07.20 | ₩134,712 | ₩137,252 | ₩129,731 | ₩129,797 | -3.65% | 75만 |
|---|
| 2026.07.17 | ₩125,703 | ₩135,172 | ₩123,183 | ₩133,665 | +6.33% | 109.1만 |
|---|
| 2026.07.16 | ₩137,785 | ₩137,785 | ₩124,516 | ₩125,517 | -8.90% | 137.1만 |
|---|
| 2026.07.15 | ₩133,638 | ₩136,799 | ₩126,870 | ₩136,119 | +1.86% | 152만 |
|---|
| 2026.07.14 | ₩128,104 | ₩140,146 | ₩126,630 | ₩131,958 | +3.01% | 277.6만 |
|---|
| 2026.07.13 | ₩127,650 | ₩129,111 | ₩123,583 | ₩124,996 | -2.08% | 103.9만 |
|---|
| 2026.07.10 | ₩131,691 | ₩132,478 | ₩125,535 | ₩130,344 | -1.02% | 77.9만 |
|---|
| 2026.07.09 | ₩128,504 | ₩132,024 | ₩128,170 | ₩131,691 | +2.48% | 133만 |
|---|
| 2026.07.08 | ₩125,837 | ₩127,477 | ₩120,882 | ₩127,224 | +1.10% | 124.1만 |
|---|
| 2026.07.07 | ₩120,022 | ₩126,897 | ₩115,488 | ₩125,663 | +4.70% | 130.6만 |
|---|
| 2026.07.06 | ₩116,382 | ₩122,543 | ₩115,501 | ₩118,342 | +1.68% | 138.9만 |
|---|
| 2026.07.02 | ₩118,835 | ₩119,609 | ₩113,581 | ₩115,528 | -2.78% | 97.4만 |
|---|
| 2026.07.01 | ₩117,635 | ₩118,709 | ₩115,235 | ₩118,542 | +0.77% | 168.2만 |
|---|
| 2026.06.30 | ₩120,422 | ₩122,629 | ₩118,155 | ₩118,395 | -1.68% | 146.7만 |
|---|
| 2026.06.29 | ₩115,428 | ₩121,222 | ₩113,101 | ₩120,236 | +4.16% | 201.5만 |
|---|
| 2026.06.26 | ₩121,356 | ₩121,356 | ₩114,648 | ₩117,208 | -3.42% | 444.1만 |
|---|
| 2026.06.25 | ₩115,301 | ₩119,582 | ₩113,301 | ₩118,249 | +2.56% | 210.9만 |
|---|
| 2026.06.24 | ₩110,981 | ₩117,555 | ₩108,887 | ₩115,008 | +3.63% | 404.4만 |
|---|
| 2026.06.23 | ₩130,317 | ₩136,105 | ₩127,104 | ₩129,424 | -0.69% | 264만 |
|---|
| 2026.06.22 | ₩126,690 | ₩135,632 | ₩126,690 | ₩133,785 | +5.60% | 280.5만 |
|---|
| 2026.06.18 | ₩119,422 | ₩121,342 | ₩114,928 | ₩117,808 | -1.35% | 242만 |
|---|
| 2026.06.17 | ₩113,314 | ₩117,395 | ₩110,914 | ₩116,675 | +2.97% | 153.7만 |
|---|
| 2026.06.16 | ₩111,407 | ₩113,254 | ₩108,953 | ₩111,234 | -0.16% | 133.7만 |
|---|
| 2026.06.15 | ₩108,780 | ₩112,941 | ₩107,740 | ₩111,461 | +2.46% | 115.6만 |
|---|
| 2026.06.12 | ₩108,140 | ₩112,594 | ₩107,647 | ₩107,740 | -0.37% | 95.9만 |
|---|
| 2026.06.11 | ₩101,005 | ₩108,847 | ₩100,485 | ₩107,713 | +6.64% | 126.8만 |
|---|
| 2026.06.10 | ₩102,926 | ₩106,046 | ₩99,738 | ₩100,125 | -2.72% | 98.1만 |
|---|
| 2026.06.09 | ₩98,218 | ₩102,832 | ₩94,537 | ₩101,939 | +3.79% | 159.3만 |
|---|
| 2026.06.08 | ₩100,725 | ₩101,765 | ₩94,831 | ₩96,018 | -4.67% | 103.6만 |
|---|
| 2026.06.05 | ₩103,713 | ₩105,219 | ₩97,431 | ₩98,218 | -5.30% | 148만 |
|---|
| 2026.06.04 | ₩98,111 | ₩106,073 | ₩97,738 | ₩104,659 | +6.67% | 111.9만 |
|---|
| 2026.06.03 | ₩93,784 | ₩101,492 | ₩93,104 | ₩98,045 | +4.54% | 168만 |
|---|
| 2026.06.02 | ₩93,337 | ₩94,017 | ₩91,350 | ₩92,230 | -1.19% | 81.4만 |
|---|
| 2026.06.01 | ₩96,531 | ₩97,631 | ₩91,817 | ₩94,071 | -2.55% | 92.2만 |
|---|
| 2026.05.29 | ₩96,164 | ₩99,165 | ₩95,364 | ₩98,018 | +1.93% | 111.4만 |
|---|
| 2026.05.28 | ₩96,498 | ₩97,791 | ₩94,784 | ₩96,164 | -0.35% | 42.9만 |
|---|
| 2026.05.27 | ₩98,672 | ₩99,152 | ₩96,338 | ₩96,698 | -2.00% | 55.8만 |
|---|
| 2026.05.26 | ₩99,845 | ₩101,512 | ₩96,164 | ₩98,218 | -1.63% | 47.8만 |
|---|
| 2026.05.22 | ₩100,472 | ₩100,859 | ₩97,498 | ₩98,752 | -1.71% | 57.5만 |
|---|
| 2026.05.21 | ₩94,537 | ₩99,258 | ₩93,591 | ₩99,112 | +4.84% | 73.9만 |
|---|
| 2026.05.20 | ₩91,537 | ₩96,645 | ₩90,523 | ₩95,911 | +4.78% | 108.8만 |
|---|
| 2026.05.19 | ₩93,457 | ₩93,457 | ₩86,243 | ₩88,843 | -4.94% | 138.6만 |
|---|
| 2026.05.18 | ₩100,125 | ₩100,885 | ₩92,030 | ₩93,457 | -6.66% | 107.9만 |
|---|
| 2026.05.15 | ₩102,792 | ₩102,792 | ₩96,738 | ₩99,912 | -2.80% | 195.9만 |
|---|
| 2026.05.14 | ₩102,032 | ₩103,699 | ₩99,338 | ₩100,885 | -1.12% | 45만 |
|---|
| 2026.05.13 | ₩100,939 | ₩104,019 | ₩97,991 | ₩101,765 | +0.82% | 77.7만 |
|---|
| 2026.05.12 | ₩102,686 | ₩102,952 | ₩97,645 | ₩100,072 | -2.55% | 176만 |
|---|
| 2026.05.11 | ₩100,219 | ₩105,086 | ₩99,205 | ₩101,926 | +1.70% | 133.3만 |
|---|
| 2026.05.08 | ₩97,485 | ₩101,232 | ₩96,551 | ₩100,079 | +2.66% | 84.1만 |
|---|
| 2026.05.07 | ₩98,125 | ₩99,365 | ₩94,858 | ₩97,485 | -0.65% | 92.4만 |
|---|
| 2026.05.06 | ₩94,257 | ₩98,031 | ₩93,491 | ₩97,351 | +3.28% | 71.2만 |
|---|
| 2026.05.05 | ₩94,211 | ₩97,638 | ₩93,631 | ₩94,698 | +0.52% | 201.1만 |
|---|
| 2026.05.04 | ₩91,030 | ₩95,578 | ₩89,590 | ₩92,190 | +1.27% | 100.9만 |
|---|
| 2026.05.01 | ₩98,805 | ₩101,352 | ₩92,244 | ₩92,577 | -6.30% | 146.4만 |
|---|
| 2026.04.30 | ₩96,458 | ₩100,019 | ₩96,124 | ₩99,285 | +2.93% | 104.4만 |
|---|
| 2026.04.29 | ₩91,017 | ₩98,171 | ₩90,017 | ₩95,871 | +5.33% | 180.8만 |
|---|
| 2026.04.28 | ₩96,151 | ₩98,625 | ₩90,950 | ₩91,524 | -4.81% | 107만 |
|---|
| 2026.04.27 | ₩92,724 | ₩96,418 | ₩92,724 | ₩95,884 | +3.41% | 68.7만 |
|---|
| 2026.04.24 | ₩93,124 | ₩96,111 | ₩91,260 | ₩92,911 | -0.23% | 60.1만 |
|---|
| 2026.04.23 | ₩97,365 | ₩98,325 | ₩91,117 | ₩92,337 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩97,298 | ₩99,152 | ₩95,631 | ₩97,351 | +0.05% | 107.1만 |
|---|
| 2026.04.21 | ₩97,871 | ₩99,805 | ₩93,284 | ₩95,044 | -2.89% | 135.5만 |
|---|
| 2026.04.20 | ₩96,284 | ₩99,592 | ₩96,058 | ₩97,871 | +1.65% | 91.6만 |
|---|
| 2026.04.17 | ₩93,777 | ₩99,485 | ₩93,631 | ₩97,365 | +3.83% | 212.7만 |
|---|
| 2026.04.16 | ₩91,937 | ₩93,751 | ₩89,190 | ₩92,951 | +1.10% | 219.5만 |
|---|
| 2026.04.15 | ₩90,350 | ₩92,617 | ₩86,149 | ₩92,004 | +1.83% | 419.7만 |
|---|
| 2026.04.14 | ₩90,257 | ₩90,257 | ₩81,015 | ₩85,362 | -5.42% | 167.3만 |
|---|
| 2026.04.13 | ₩89,350 | ₩100,019 | ₩78,708 | ₩84,376 | -5.57% | 536.1만 |
|---|
| 2026.04.10 | ₩68,546 | ₩70,653 | ₩67,813 | ₩68,399 | -0.21% | 49.9만 |
|---|
| 2026.04.09 | ₩68,853 | ₩70,373 | ₩68,279 | ₩69,039 | +0.27% | 58.8만 |
|---|
| 2026.04.08 | ₩70,280 | ₩72,533 | ₩67,199 | ₩69,319 | -1.37% | 104.4만 |
|---|
| 2026.04.07 | ₩65,305 | ₩68,359 | ₩65,112 | ₩68,279 | +4.55% | 80만 |
|---|
| 2026.04.06 | ₩63,452 | ₩66,479 | ₩62,398 | ₩65,319 | +2.94% | 79.2만 |
|---|
| 2026.04.02 | ₩62,905 | ₩64,545 | ₩61,698 | ₩63,452 | +0.87% | 43.8만 |
|---|
| 2026.04.01 | ₩67,112 | ₩68,013 | ₩64,865 | ₩65,212 | -2.83% | 89.1만 |
|---|
| 2026.03.31 | ₩61,718 | ₩68,093 | ₩61,718 | ₩67,266 | +8.99% | 104.4만 |
|---|
| 2026.03.30 | ₩63,678 | ₩64,639 | ₩59,744 | ₩60,571 | -4.88% | 71.3만 |
|---|
| 2026.03.27 | ₩62,585 | ₩63,945 | ₩62,278 | ₩63,092 | +0.81% | 83.2만 |
|---|
| 2026.03.26 | ₩60,531 | ₩65,752 | ₩60,318 | ₩63,372 | +4.69% | 133.3만 |
|---|
| 2026.03.25 | ₩57,251 | ₩61,065 | ₩56,917 | ₩60,918 | +6.41% | 66.8만 |
|---|
| 2026.03.24 | ₩55,717 | ₩57,024 | ₩54,557 | ₩56,304 | +1.05% | 72.5만 |
|---|
| 2026.03.23 | ₩56,037 | ₩58,784 | ₩55,650 | ₩57,024 | +1.76% | 77.9만 |
|---|
| 2026.03.20 | ₩56,157 | ₩57,637 | ₩54,890 | ₩55,010 | -2.04% | 141.1만 |
|---|
| 2026.03.19 | ₩57,317 | ₩57,637 | ₩55,664 | ₩56,424 | -1.56% | 62.8만 |
|---|
| 2026.03.18 | ₩59,051 | ₩59,051 | ₩56,490 | ₩57,424 | -2.76% | 79.8만 |
|---|
| 2026.03.17 | ₩59,011 | ₩60,531 | ₩58,371 | ₩58,611 | -0.68% | 84.4만 |
|---|
| 2026.03.16 | ₩54,317 | ₩59,331 | ₩54,317 | ₩58,771 | +8.20% | 124.6만 |
|---|
| 2026.03.13 | ₩54,570 | ₩56,544 | ₩52,010 | ₩53,197 | -2.52% | 84.5만 |
|---|
| 2026.03.12 | ₩53,637 | ₩54,343 | ₩52,276 | ₩53,890 | +0.47% | 71.1만 |
|---|
| 2026.03.11 | ₩55,010 | ₩56,824 | ₩54,750 | ₩55,344 | +0.61% | 57.1만 |
|---|
| 2026.03.10 | ₩54,797 | ₩57,251 | ₩54,797 | ₩55,437 | +1.17% | 65.1만 |
|---|
| 2026.03.09 | ₩53,010 | ₩55,850 | ₩52,290 | ₩54,770 | +3.32% | 89만 |
|---|
| 2026.03.06 | ₩53,330 | ₩54,123 | ₩51,156 | ₩53,543 | +0.40% | 56.8만 |
|---|
| 2026.03.05 | ₩53,797 | ₩55,344 | ₩53,210 | ₩54,130 | +0.62% | 63.9만 |
|---|
| 2026.03.04 | ₩53,530 | ₩56,784 | ₩53,437 | ₩54,677 | +2.14% | 72.5만 |
|---|
| 2026.03.03 | ₩54,663 | ₩55,810 | ₩53,317 | ₩53,437 | -2.24% | 92.2만 |
|---|
| 2026.03.02 | ₩55,037 | ₩57,251 | ₩54,330 | ₩56,664 | +2.96% | 74.2만 |
|---|
| 2026.02.27 | ₩56,570 | ₩58,411 | ₩56,364 | ₩57,357 | +1.39% | 69.5만 |
|---|
| 2026.02.26 | ₩58,397 | ₩59,024 | ₩56,046 | ₩57,544 | -1.46% | 53.5만 |
|---|
| 2026.02.25 | ₩58,918 | ₩59,851 | ₩57,917 | ₩58,517 | -0.68% | 52.2만 |
|---|
| 2026.02.24 | ₩58,904 | ₩59,758 | ₩57,411 | ₩57,944 | -1.63% | 63.6만 |
|---|
| 2026.02.23 | ₩57,357 | ₩61,025 | ₩56,357 | ₩58,918 | +2.72% | 109.6만 |
|---|
| 2026.02.20 | ₩50,436 | ₩58,091 | ₩50,423 | ₩57,624 | +14.25% | 227.8만 |
|---|
| 2026.02.19 | ₩48,889 | ₩50,889 | ₩47,916 | ₩50,423 | +3.14% | 80.4만 |
|---|
| 2026.02.18 | ₩48,076 | ₩50,223 | ₩47,916 | ₩48,809 | +1.53% | 70.2만 |
|---|
| 2026.02.17 | ₩48,529 | ₩49,636 | ₩46,622 | ₩47,942 | -1.21% | 68.1만 |
|---|
| 2026.02.13 | ₩46,702 | ₩50,649 | ₩46,702 | ₩48,849 | +4.60% | 132만 |
|---|
| 2026.02.12 | ₩45,315 | ₩46,569 | ₩44,795 | ₩46,462 | +2.53% | 62.3만 |
|---|
| 2026.02.11 | ₩44,795 | ₩45,515 | ₩43,141 | ₩45,235 | +0.98% | 36.2만 |
|---|
| 2026.02.10 | ₩45,715 | ₩46,582 | ₩44,262 | ₩44,755 | -2.10% | 64.8만 |
|---|
| 2026.02.09 | ₩46,835 | ₩47,442 | ₩45,048 | ₩45,288 | -3.30% | 68만 |
|---|
| 2026.02.06 | ₩45,035 | ₩46,955 | ₩44,222 | ₩46,835 | +4.00% | 79.1만 |
|---|
| 2026.02.05 | ₩42,475 | ₩44,902 | ₩41,872 | ₩43,928 | +3.42% | 97.3만 |
|---|
| 2026.02.04 | ₩44,768 | ₩45,435 | ₩41,234 | ₩42,768 | -4.47% | 40.9만 |
|---|
| 2026.02.03 | ₩43,701 | ₩45,288 | ₩43,555 | ₩44,395 | +1.59% | 45.4만 |
|---|
| 2026.02.02 | ₩42,355 | ₩44,475 | ₩41,328 | ₩43,675 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩44,368 | ₩44,875 | ₩42,141 | ₩42,648 | -3.88% | 53.6만 |
|---|
| 2026.01.29 | ₩43,955 | ₩45,028 | ₩43,781 | ₩44,782 | +1.88% | 57.1만 |
|---|
| 2026.01.28 | ₩44,608 | ₩45,382 | ₩43,324 | ₩44,195 | -0.93% | 31.9만 |
|---|
| 2026.01.27 | ₩43,088 | ₩45,035 | ₩43,088 | ₩44,488 | +3.25% | 36만 |
|---|
| 2026.01.26 | ₩42,037 | ₩44,115 | ₩42,037 | ₩43,061 | +2.44% | 41.1만 |
|---|
| 2026.01.23 | ₩44,075 | ₩45,969 | ₩42,375 | ₩42,721 | -3.07% | 40.8만 |
|---|
| 2026.01.22 | ₩45,168 | ₩46,762 | ₩45,102 | ₩45,462 | +0.65% | 84.8만 |
|---|
| 2026.01.21 | ₩44,915 | ₩46,022 | ₩44,448 | ₩45,328 | +0.92% | 51.2만 |
|---|
| 2026.01.20 | ₩43,128 | ₩45,228 | ₩42,168 | ₩44,982 | +4.30% | 59.7만 |
|---|
| 2026.01.16 | ₩44,275 | ₩45,342 | ₩43,208 | ₩44,328 | +0.12% | 43.9만 |
|---|
| 2026.01.15 | ₩44,355 | ₩45,568 | ₩43,435 | ₩44,128 | -0.51% | 81.2만 |
|---|
| 2026.01.14 | ₩42,048 | ₩45,622 | ₩42,048 | ₩44,222 | +5.17% | 103.7만 |
|---|
| 2026.01.13 | ₩43,941 | ₩44,948 | ₩41,381 | ₩42,048 | -4.31% | 65.7만 |
|---|
| 2026.01.12 | ₩40,808 | ₩44,141 | ₩40,007 | ₩43,741 | +7.19% | 58.2만 |
|---|
| 2026.01.09 | ₩40,621 | ₩41,941 | ₩40,481 | ₩40,821 | +0.49% | 45.6만 |
|---|
| 2026.01.08 | ₩40,568 | ₩40,948 | ₩39,474 | ₩40,194 | -0.92% | 56.9만 |
|---|
| 2026.01.07 | ₩40,601 | ₩42,261 | ₩40,285 | ₩41,408 | +1.99% | 58.9만 |
|---|
| 2026.01.06 | ₩39,901 | ₩40,527 | ₩39,250 | ₩40,447 | +1.37% | 75.3만 |
|---|
| 2026.01.05 | ₩40,661 | ₩40,741 | ₩37,340 | ₩39,954 | -1.74% | 98.7만 |
|---|
| 2026.01.02 | ₩43,688 | ₩44,422 | ₩40,154 | ₩40,781 | -6.65% | 88.9만 |
|---|
| 2025.12.31 | ₩42,381 | ₩43,795 | ₩42,029 | ₩43,688 | +3.08% | 53.3만 |
|---|
| 2025.12.30 | ₩43,275 | ₩43,381 | ₩42,008 | ₩42,515 | -1.76% | 39.3만 |
|---|
| 2025.12.29 | ₩43,701 | ₩44,302 | ₩42,741 | ₩43,421 | -0.64% | 34.9만 |
|---|
| 2025.12.26 | ₩44,008 | ₩44,041 | ₩43,075 | ₩43,928 | -0.18% | 30.8만 |
|---|
| 2025.12.24 | ₩44,515 | ₩45,475 | ₩43,728 | ₩44,075 | -0.99% | 29.2만 |
|---|
| 2025.12.23 | ₩45,128 | ₩45,928 | ₩43,955 | ₩44,315 | -1.80% | 51.8만 |
|---|
| 2025.12.22 | ₩43,915 | ₩46,029 | ₩43,341 | ₩45,608 | +3.86% | 118.1만 |
|---|
| 2025.12.19 | ₩45,102 | ₩46,462 | ₩44,295 | ₩44,542 | -1.24% | 401만 |
|---|
| 2025.12.18 | ₩44,888 | ₩45,662 | ₩43,848 | ₩44,635 | -0.56% | 64.2만 |
|---|
| 2025.12.17 | ₩44,688 | ₩45,763 | ₩43,688 | ₩44,088 | -1.34% | 49.4만 |
|---|
| 2025.12.16 | ₩44,008 | ₩44,702 | ₩43,021 | ₩43,968 | -0.09% | 52만 |
|---|
| 2025.12.15 | ₩45,248 | ₩46,622 | ₩44,208 | ₩44,462 | -1.74% | 72.9만 |
|---|
| 2025.12.12 | ₩45,822 | ₩46,902 | ₩44,328 | ₩44,835 | -2.15% | 73.2만 |
|---|
| 2025.12.11 | ₩46,369 | ₩47,089 | ₩45,568 | ₩45,822 | -1.18% | 66.7만 |
|---|
| 2025.12.10 | ₩44,942 | ₩46,589 | ₩44,688 | ₩46,222 | +2.85% | 76.6만 |
|---|
| 2025.12.09 | ₩45,982 | ₩46,649 | ₩44,702 | ₩44,915 | -2.32% | 112.4만 |
|---|
| 2025.12.08 | ₩45,275 | ₩46,622 | ₩44,608 | ₩46,182 | +2.00% | 117.9만 |
|---|
| 2025.12.05 | ₩44,755 | ₩45,422 | ₩44,008 | ₩44,608 | -0.33% | 55.4만 |
|---|
| 2025.12.04 | ₩42,915 | ₩46,062 | ₩41,928 | ₩44,688 | +4.13% | 93.8만 |
|---|
| 2025.12.03 | ₩38,474 | ₩43,015 | ₩38,007 | ₩42,941 | +11.61% | 131.4만 |
|---|
| 2025.12.02 | ₩38,474 | ₩39,794 | ₩37,554 | ₩37,874 | -1.56% | 64.4만 |
|---|
| 2025.12.01 | ₩40,741 | ₩40,741 | ₩37,940 | ₩38,220 | -6.19% | 86.7만 |
|---|
| 2025.11.28 | ₩40,007 | ₩40,287 | ₩39,674 | ₩40,007 | 0.00% | 56.3만 |
|---|
| 2025.11.26 | ₩38,954 | ₩39,714 | ₩38,287 | ₩39,674 | +1.85% | 50.3만 |
|---|
| 2025.11.25 | ₩35,647 | ₩39,334 | ₩35,527 | ₩38,941 | +9.24% | 63.1만 |
|---|
| 2025.11.24 | ₩33,273 | ₩36,287 | ₩32,779 | ₩35,967 | +8.10% | 96.3만 |
|---|
| 2025.11.21 | ₩31,059 | ₩33,299 | ₩30,686 | ₩32,353 | +4.16% | 49.6만 |
|---|
| 2025.11.20 | ₩33,033 | ₩33,900 | ₩30,966 | ₩31,299 | -5.25% | 62.8만 |
|---|
| 2025.11.19 | ₩32,699 | ₩33,433 | ₩31,593 | ₩32,406 | -0.90% | 58.7만 |
|---|
| 2025.11.18 | ₩32,246 | ₩32,939 | ₩31,673 | ₩32,139 | -0.33% | 49.4만 |
|---|
| 2025.11.17 | ₩31,299 | ₩33,366 | ₩30,712 | ₩32,486 | +3.79% | 72.4만 |
|---|
| 2025.11.14 | ₩29,685 | ₩32,673 | ₩29,507 | ₩31,339 | +5.57% | 54.4만 |
|---|
| 2025.11.13 | ₩30,846 | ₩31,432 | ₩29,966 | ₩30,179 | -2.16% | 51.5만 |
|---|
| 2025.11.12 | ₩31,192 | ₩32,259 | ₩30,552 | ₩31,246 | +0.17% | 61.1만 |
|---|
| 2025.11.11 | ₩29,619 | ₩31,573 | ₩28,845 | ₩31,139 | +5.13% | 53.4만 |
|---|
| 2025.11.10 | ₩30,579 | ₩30,672 | ₩29,285 | ₩29,579 | -3.27% | 41.7만 |
|---|
| 2025.11.07 | ₩29,179 | ₩30,059 | ₩28,199 | ₩30,032 | +2.93% | 56.9만 |
|---|
| 2025.11.06 | ₩30,046 | ₩30,652 | ₩29,179 | ₩29,859 | -0.62% | 50.5만 |
|---|
| 2025.11.05 | ₩31,166 | ₩31,339 | ₩29,379 | ₩30,472 | -2.23% | 81.3만 |
|---|
| 2025.11.04 | ₩31,059 | ₩31,419 | ₩30,499 | ₩30,646 | -1.33% | 69.6만 |
|---|
| 2025.11.03 | ₩31,939 | ₩32,606 | ₩29,899 | ₩31,713 | -0.71% | 104.6만 |
|---|
| 2025.10.31 | ₩32,139 | ₩32,793 | ₩31,539 | ₩32,619 | +1.49% | 68.3만 |
|---|
| 2025.10.30 | ₩31,726 | ₩32,913 | ₩31,713 | ₩32,353 | +1.98% | 48.8만 |
|---|
| 2025.10.29 | ₩32,646 | ₩33,346 | ₩31,366 | ₩31,779 | -2.66% | 107.8만 |
|---|
| 2025.10.28 | ₩32,406 | ₩33,413 | ₩32,393 | ₩32,859 | +1.40% | 75.1만 |
|---|
| 2025.10.27 | ₩32,019 | ₩33,340 | ₩31,539 | ₩32,766 | +2.33% | 127만 |
|---|
| 2025.10.24 | ₩30,086 | ₩31,459 | ₩29,806 | ₩31,166 | +3.59% | 70.1만 |
|---|
| 2025.10.23 | ₩29,592 | ₩30,526 | ₩29,205 | ₩29,832 | +0.81% | 67.5만 |
|---|
| 2025.10.22 | ₩30,819 | ₩31,203 | ₩29,179 | ₩29,619 | -3.89% | 90.7만 |
|---|
| 2025.10.21 | ₩31,339 | ₩32,039 | ₩30,459 | ₩31,006 | -1.06% | 103.7만 |
|---|
| 2025.10.20 | ₩30,486 | ₩31,379 | ₩29,645 | ₩31,326 | +2.76% | 99.6만 |
|---|
| 2025.10.17 | ₩29,245 | ₩30,644 | ₩29,205 | ₩29,966 | +2.46% | 168만 |
|---|
| 2025.10.16 | ₩29,392 | ₩31,326 | ₩29,099 | ₩29,659 | +0.91% | 242.7만 |
|---|
| 2025.10.15 | ₩28,805 | ₩29,746 | ₩28,019 | ₩29,592 | +2.73% | 252.8만 |
|---|
| 2025.10.14 | ₩25,218 | ₩28,812 | ₩24,951 | ₩28,005 | +11.05% | 556만 |
|---|
| 2025.10.13 | ₩25,538 | ₩26,285 | ₩24,164 | ₩25,225 | -1.23% | 64.7만 |
|---|
| 2025.10.10 | ₩28,032 | ₩28,392 | ₩25,378 | ₩25,525 | -8.94% | 120만 |
|---|