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 | ₩106,569 | ₩114,999 | ₩105,009 | ₩114,292 | +7.25% | 111.6만 |
| 2026.10.08 | ₩106,142 | ₩107,916 | ₩102,768 | ₩106,569 | +0.40% | 232.7만 |
| 2026.10.07 | ₩105,249 | ₩109,663 | ₩104,035 | ₩107,836 | +2.46% | 271.9만 |
| 2026.10.06 | ₩122,814 | ₩122,814 | ₩105,849 | ₩106,849 | -13.00% | 425.2만 |
| 2026.10.05 | ₩124,068 | ₩126,722 | ₩119,360 | ₩123,668 | -0.32% | 64.3만 |
| 2026.10.02 | ₩121,587 | ₩127,069 | ₩120,680 | ₩124,295 | +2.23% | 123.5만 |
| 2026.10.01 | ₩118,880 | ₩125,455 | ₩116,368 | ₩119,947 | +0.90% | 166.3만 |
| 2026.09.30 | ₩118,226 | ₩126,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,746 |
| +0.44% |
| 209.6만 |
| 2026.09.29 | ₩113,491 | ₩115,559 | ₩111,044 | ₩112,998 | -0.43% | 105.3만 |
|---|
| 2026.09.28 | ₩112,998 | ₩116,203 | ₩112,038 | ₩114,425 | +1.26% | 104.5만 |
|---|
| 2026.09.25 | ₩117,506 | ₩117,506 | ₩114,212 | ₩114,292 | -2.74% | 56만 |
|---|
| 2026.09.24 | ₩116,652 | ₩116,652 | ₩110,610 | ₩116,159 | -0.42% | 173만 |
|---|
| 2026.09.23 | ₩122,121 | ₩122,121 | ₩115,105 | ₩117,599 | -3.70% | 91.9만 |
|---|
| 2026.09.22 | ₩122,081 | ₩124,815 | ₩119,907 | ₩122,668 | +0.48% | 122.3만 |
|---|
| 2026.09.21 | ₩121,467 | ₩125,449 | ₩119,573 | ₩122,748 | +1.05% | 144.9만 |
|---|
| 2026.09.18 | ₩123,801 | ₩124,495 | ₩119,840 | ₩120,374 | -2.77% | 335.7만 |
|---|
| 2026.09.17 | ₩123,855 | ₩126,963 | ₩121,561 | ₩123,615 | -0.19% | 143.9만 |
|---|
| 2026.09.16 | ₩121,881 | ₩124,128 | ₩120,680 | ₩121,601 | -0.23% | 125.8만 |
|---|
| 2026.09.15 | ₩121,134 | ₩121,467 | ₩118,000 | ₩121,307 | +0.14% | 85.9만 |
|---|
| 2026.09.14 | ₩120,320 | ₩121,911 | ₩119,280 | ₩121,107 | +0.65% | 110.1만 |
|---|
| 2026.09.11 | ₩120,040 | ₩121,914 | ₩117,226 | ₩120,840 | +0.67% | 88.6만 |
|---|
| 2026.09.10 | ₩114,118 | ₩118,333 | ₩113,718 | ₩118,320 | +3.68% | 90.2만 |
|---|
| 2026.09.09 | ₩117,466 | ₩119,467 | ₩115,839 | ₩115,945 | -1.29% | 100.6만 |
|---|
| 2026.09.08 | ₩113,374 | ₩122,841 | ₩113,371 | ₩121,094 | +6.81% | 124.9만 |
|---|
| 2026.09.04 | ₩115,305 | ₩118,947 | ₩112,944 | ₩118,680 | +2.93% | 80.4만 |
|---|
| 2026.09.03 | ₩115,652 | ₩117,239 | ₩114,405 | ₩116,372 | +0.62% | 105.4만 |
|---|
| 2026.09.02 | ₩117,439 | ₩120,280 | ₩112,038 | ₩116,106 | -1.14% | 136.2만 |
|---|
| 2026.09.01 | ₩116,119 | ₩120,040 | ₩113,371 | ₩118,040 | +1.65% | 142.9만 |
|---|
| 2026.08.31 | ₩118,906 | ₩121,327 | ₩115,239 | ₩119,147 | +0.20% | 191.3만 |
|---|
| 2026.08.28 | ₩122,374 | ₩124,562 | ₩119,307 | ₩120,520 | -1.51% | 126.7만 |
|---|
| 2026.08.27 | ₩124,855 | ₩126,636 | ₩121,707 | ₩124,862 | +0.01% | 116.5만 |
|---|
| 2026.08.26 | ₩123,255 | ₩128,336 | ₩120,840 | ₩124,848 | +1.29% | 311.4만 |
|---|
| 2026.08.25 | ₩145,409 | ₩146,916 | ₩142,634 | ₩143,195 | -1.52% | 92.4만 |
|---|
| 2026.08.24 | ₩142,034 | ₩144,075 | ₩139,967 | ₩142,248 | +0.15% | 64.1만 |
|---|
| 2026.08.21 | ₩145,182 | ₩146,716 | ₩140,994 | ₩142,034 | -2.17% | 101.5만 |
|---|
| 2026.08.20 | ₩142,181 | ₩144,288 | ₩139,460 | ₩143,768 | +1.12% | 70.1만 |
|---|
| 2026.08.19 | ₩146,716 | ₩146,949 | ₩138,940 | ₩145,275 | -0.98% | 116.6만 |
|---|
| 2026.08.18 | ₩136,659 | ₩144,875 | ₩135,297 | ₩143,808 | +5.23% | 94.9만 |
|---|
| 2026.08.17 | ₩137,299 | ₩139,994 | ₩136,392 | ₩139,513 | +1.61% | 89.2만 |
|---|
| 2026.08.14 | ₩134,992 | ₩138,887 | ₩127,523 | ₩138,220 | +2.39% | 56만 |
|---|
| 2026.08.13 | ₩134,712 | ₩138,500 | ₩134,578 | ₩135,845 | +0.84% | 52.5만 |
|---|
| 2026.08.12 | ₩140,120 | ₩140,120 | ₩132,044 | ₩138,833 | -0.92% | 91만 |
|---|
| 2026.08.11 | ₩140,487 | ₩140,634 | ₩133,165 | ₩137,033 | -2.46% | 93.2만 |
|---|
| 2026.08.10 | ₩141,634 | ₩142,714 | ₩137,819 | ₩140,487 | -0.81% | 82.3만 |
|---|
| 2026.08.07 | ₩141,394 | ₩142,274 | ₩138,233 | ₩139,927 | -1.04% | 52.7만 |
|---|
| 2026.08.06 | ₩136,566 | ₩142,381 | ₩135,565 | ₩137,940 | +1.01% | 45.5만 |
|---|
| 2026.08.05 | ₩139,967 | ₩144,235 | ₩134,552 | ₩139,180 | -0.56% | 103.7만 |
|---|
| 2026.08.04 | ₩131,071 | ₩140,380 | ₩129,417 | ₩139,967 | +6.79% | 83.2만 |
|---|
| 2026.08.03 | ₩129,577 | ₩132,812 | ₩123,655 | ₩126,616 | -2.29% | 89.8만 |
|---|
| 2026.07.31 | ₩134,152 | ₩134,152 | ₩127,069 | ₩131,151 | -2.24% | 62.2만 |
|---|
| 2026.07.30 | ₩131,057 | ₩135,879 | ₩129,897 | ₩135,379 | +3.30% | 85.2만 |
|---|
| 2026.07.29 | ₩132,551 | ₩134,692 | ₩126,069 | ₩130,537 | -1.52% | 121.7만 |
|---|
| 2026.07.28 | ₩129,630 | ₩134,618 | ₩123,201 | ₩133,325 | +2.85% | 151.3만 |
|---|
| 2026.07.27 | ₩136,059 | ₩140,114 | ₩131,871 | ₩133,431 | -1.93% | 66.9만 |
|---|
| 2026.07.24 | ₩134,125 | ₩138,140 | ₩131,764 | ₩136,219 | +1.56% | 81.3만 |
|---|
| 2026.07.23 | ₩129,457 | ₩133,845 | ₩129,377 | ₩133,365 | +3.02% | 63.5만 |
|---|
| 2026.07.22 | ₩136,566 | ₩136,566 | ₩132,131 | ₩132,271 | -3.14% | 59.6만 |
|---|
| 2026.07.21 | ₩132,138 | ₩137,793 | ₩131,377 | ₩136,979 | +3.66% | 77.7만 |
|---|
| 2026.07.20 | ₩134,732 | ₩137,273 | ₩129,750 | ₩129,817 | -3.65% | 75만 |
|---|
| 2026.07.17 | ₩125,722 | ₩135,192 | ₩123,201 | ₩133,685 | +6.33% | 109.1만 |
|---|
| 2026.07.16 | ₩137,806 | ₩137,806 | ₩124,535 | ₩125,535 | -8.90% | 137.1만 |
|---|
| 2026.07.15 | ₩133,658 | ₩136,819 | ₩126,889 | ₩136,139 | +1.86% | 152만 |
|---|
| 2026.07.14 | ₩128,123 | ₩140,167 | ₩126,649 | ₩131,978 | +3.01% | 277.6만 |
|---|
| 2026.07.13 | ₩127,669 | ₩129,130 | ₩123,601 | ₩125,015 | -2.08% | 103.9만 |
|---|
| 2026.07.10 | ₩131,711 | ₩132,498 | ₩125,554 | ₩130,364 | -1.02% | 77.9만 |
|---|
| 2026.07.09 | ₩128,523 | ₩132,044 | ₩128,190 | ₩131,711 | +2.48% | 133만 |
|---|
| 2026.07.08 | ₩125,855 | ₩127,496 | ₩120,900 | ₩127,243 | +1.10% | 124.1만 |
|---|
| 2026.07.07 | ₩120,040 | ₩126,916 | ₩115,505 | ₩125,682 | +4.70% | 130.6만 |
|---|
| 2026.07.06 | ₩116,399 | ₩122,561 | ₩115,519 | ₩118,360 | +1.68% | 138.9만 |
|---|
| 2026.07.02 | ₩118,853 | ₩119,627 | ₩113,598 | ₩115,545 | -2.78% | 97.4만 |
|---|
| 2026.07.01 | ₩117,653 | ₩118,726 | ₩115,252 | ₩118,560 | +0.77% | 168.2만 |
|---|
| 2026.06.30 | ₩120,440 | ₩122,648 | ₩118,173 | ₩118,413 | -1.68% | 146.7만 |
|---|
| 2026.06.29 | ₩115,445 | ₩121,241 | ₩113,118 | ₩120,254 | +4.16% | 201.5만 |
|---|
| 2026.06.26 | ₩121,374 | ₩121,374 | ₩114,665 | ₩117,226 | -3.42% | 444.1만 |
|---|
| 2026.06.25 | ₩115,319 | ₩119,600 | ₩113,318 | ₩118,266 | +2.56% | 210.9만 |
|---|
| 2026.06.24 | ₩110,997 | ₩117,573 | ₩108,903 | ₩115,025 | +3.63% | 404.4만 |
|---|
| 2026.06.23 | ₩130,337 | ₩136,126 | ₩127,123 | ₩129,443 | -0.69% | 264만 |
|---|
| 2026.06.22 | ₩126,709 | ₩135,652 | ₩126,709 | ₩133,805 | +5.60% | 280.5만 |
|---|
| 2026.06.18 | ₩119,440 | ₩121,361 | ₩114,945 | ₩117,826 | -1.35% | 242만 |
|---|
| 2026.06.17 | ₩113,331 | ₩117,413 | ₩110,930 | ₩116,692 | +2.97% | 153.7만 |
|---|
| 2026.06.16 | ₩111,424 | ₩113,271 | ₩108,970 | ₩111,251 | -0.16% | 133.7만 |
|---|
| 2026.06.15 | ₩108,796 | ₩112,958 | ₩107,756 | ₩111,477 | +2.46% | 115.6만 |
|---|
| 2026.06.12 | ₩108,156 | ₩112,611 | ₩107,663 | ₩107,756 | -0.37% | 95.9만 |
|---|
| 2026.06.11 | ₩101,020 | ₩108,863 | ₩100,500 | ₩107,729 | +6.64% | 126.8만 |
|---|
| 2026.06.10 | ₩102,941 | ₩106,062 | ₩99,753 | ₩100,140 | -2.72% | 98.1만 |
|---|
| 2026.06.09 | ₩98,233 | ₩102,848 | ₩94,552 | ₩101,954 | +3.79% | 159.3만 |
|---|
| 2026.06.08 | ₩100,740 | ₩101,781 | ₩94,845 | ₩96,032 | -4.67% | 103.6만 |
|---|
| 2026.06.05 | ₩103,728 | ₩105,235 | ₩97,446 | ₩98,233 | -5.30% | 148만 |
|---|
| 2026.06.04 | ₩98,126 | ₩106,089 | ₩97,753 | ₩104,675 | +6.67% | 111.9만 |
|---|
| 2026.06.03 | ₩93,798 | ₩101,507 | ₩93,118 | ₩98,060 | +4.54% | 168만 |
|---|
| 2026.06.02 | ₩93,351 | ₩94,031 | ₩91,364 | ₩92,244 | -1.19% | 81.4만 |
|---|
| 2026.06.01 | ₩96,546 | ₩97,646 | ₩91,831 | ₩94,085 | -2.55% | 92.2만 |
|---|
| 2026.05.29 | ₩96,179 | ₩99,180 | ₩95,379 | ₩98,033 | +1.93% | 111.4만 |
|---|
| 2026.05.28 | ₩96,512 | ₩97,806 | ₩94,798 | ₩96,179 | -0.35% | 42.9만 |
|---|
| 2026.05.27 | ₩98,686 | ₩99,167 | ₩96,352 | ₩96,712 | -2.00% | 55.8만 |
|---|
| 2026.05.26 | ₩99,860 | ₩101,527 | ₩96,179 | ₩98,233 | -1.63% | 47.8만 |
|---|
| 2026.05.22 | ₩100,487 | ₩100,874 | ₩97,513 | ₩98,766 | -1.71% | 57.5만 |
|---|
| 2026.05.21 | ₩94,552 | ₩99,273 | ₩93,605 | ₩99,127 | +4.84% | 73.9만 |
|---|
| 2026.05.20 | ₩91,551 | ₩96,659 | ₩90,537 | ₩95,925 | +4.78% | 108.8만 |
|---|
| 2026.05.19 | ₩93,471 | ₩93,471 | ₩86,256 | ₩88,856 | -4.94% | 138.6만 |
|---|
| 2026.05.18 | ₩100,140 | ₩100,900 | ₩92,044 | ₩93,471 | -6.66% | 107.9만 |
|---|
| 2026.05.15 | ₩102,808 | ₩102,808 | ₩96,752 | ₩99,927 | -2.80% | 195.9만 |
|---|
| 2026.05.14 | ₩102,048 | ₩103,715 | ₩99,353 | ₩100,900 | -1.12% | 45만 |
|---|
| 2026.05.13 | ₩100,954 | ₩104,035 | ₩98,006 | ₩101,781 | +0.82% | 77.7만 |
|---|
| 2026.05.12 | ₩102,701 | ₩102,968 | ₩97,659 | ₩100,087 | -2.55% | 176만 |
|---|
| 2026.05.11 | ₩100,234 | ₩105,102 | ₩99,220 | ₩101,941 | +1.70% | 133.3만 |
|---|
| 2026.05.08 | ₩97,499 | ₩101,247 | ₩96,566 | ₩100,094 | +2.66% | 84.1만 |
|---|
| 2026.05.07 | ₩98,140 | ₩99,380 | ₩94,872 | ₩97,499 | -0.65% | 92.4만 |
|---|
| 2026.05.06 | ₩94,272 | ₩98,046 | ₩93,505 | ₩97,366 | +3.28% | 71.2만 |
|---|
| 2026.05.05 | ₩94,225 | ₩97,653 | ₩93,645 | ₩94,712 | +0.52% | 201.1만 |
|---|
| 2026.05.04 | ₩91,044 | ₩95,592 | ₩89,603 | ₩92,204 | +1.27% | 100.9만 |
|---|
| 2026.05.01 | ₩98,820 | ₩101,367 | ₩92,258 | ₩92,591 | -6.30% | 146.4만 |
|---|
| 2026.04.30 | ₩96,472 | ₩100,034 | ₩96,139 | ₩99,300 | +2.93% | 104.4만 |
|---|
| 2026.04.29 | ₩91,030 | ₩98,186 | ₩90,030 | ₩95,885 | +5.33% | 180.8만 |
|---|
| 2026.04.28 | ₩96,166 | ₩98,640 | ₩90,964 | ₩91,537 | -4.81% | 107만 |
|---|
| 2026.04.27 | ₩92,738 | ₩96,432 | ₩92,738 | ₩95,899 | +3.41% | 68.7만 |
|---|
| 2026.04.24 | ₩93,138 | ₩96,126 | ₩91,273 | ₩92,924 | -0.23% | 60.1만 |
|---|
| 2026.04.23 | ₩97,379 | ₩98,340 | ₩91,131 | ₩92,351 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩97,313 | ₩99,167 | ₩95,645 | ₩97,366 | +0.05% | 107.1만 |
|---|
| 2026.04.21 | ₩97,886 | ₩99,820 | ₩93,298 | ₩95,058 | -2.89% | 135.5만 |
|---|
| 2026.04.20 | ₩96,299 | ₩99,607 | ₩96,072 | ₩97,886 | +1.65% | 91.6만 |
|---|
| 2026.04.17 | ₩93,791 | ₩99,500 | ₩93,645 | ₩97,379 | +3.83% | 212.7만 |
|---|
| 2026.04.16 | ₩91,951 | ₩93,765 | ₩89,203 | ₩92,964 | +1.10% | 219.5만 |
|---|
| 2026.04.15 | ₩90,364 | ₩92,631 | ₩86,162 | ₩92,017 | +1.83% | 419.7만 |
|---|
| 2026.04.14 | ₩90,270 | ₩90,270 | ₩81,027 | ₩85,375 | -5.42% | 167.3만 |
|---|
| 2026.04.13 | ₩89,363 | ₩100,034 | ₩78,720 | ₩84,388 | -5.57% | 536.1만 |
|---|
| 2026.04.10 | ₩68,556 | ₩70,664 | ₩67,823 | ₩68,410 | -0.21% | 49.9만 |
|---|
| 2026.04.09 | ₩68,863 | ₩70,384 | ₩68,290 | ₩69,050 | +0.27% | 58.8만 |
|---|
| 2026.04.08 | ₩70,290 | ₩72,544 | ₩67,209 | ₩69,330 | -1.37% | 104.4만 |
|---|
| 2026.04.07 | ₩65,315 | ₩68,370 | ₩65,122 | ₩68,290 | +4.55% | 80만 |
|---|
| 2026.04.06 | ₩63,461 | ₩66,489 | ₩62,408 | ₩65,329 | +2.94% | 79.2만 |
|---|
| 2026.04.02 | ₩62,914 | ₩64,555 | ₩61,707 | ₩63,461 | +0.87% | 43.8만 |
|---|
| 2026.04.01 | ₩67,122 | ₩68,023 | ₩64,875 | ₩65,222 | -2.83% | 89.1만 |
|---|
| 2026.03.31 | ₩61,727 | ₩68,103 | ₩61,727 | ₩67,276 | +8.99% | 104.4만 |
|---|
| 2026.03.30 | ₩63,688 | ₩64,648 | ₩59,753 | ₩60,580 | -4.88% | 71.3만 |
|---|
| 2026.03.27 | ₩62,594 | ₩63,955 | ₩62,288 | ₩63,101 | +0.81% | 83.2만 |
|---|
| 2026.03.26 | ₩60,540 | ₩65,762 | ₩60,327 | ₩63,381 | +4.69% | 133.3만 |
|---|
| 2026.03.25 | ₩57,259 | ₩61,074 | ₩56,926 | ₩60,927 | +6.41% | 66.8만 |
|---|
| 2026.03.24 | ₩55,725 | ₩57,032 | ₩54,565 | ₩56,312 | +1.05% | 72.5만 |
|---|
| 2026.03.23 | ₩56,045 | ₩58,793 | ₩55,659 | ₩57,032 | +1.76% | 77.9만 |
|---|
| 2026.03.20 | ₩56,165 | ₩57,646 | ₩54,898 | ₩55,018 | -2.04% | 141.1만 |
|---|
| 2026.03.19 | ₩57,326 | ₩57,646 | ₩55,672 | ₩56,432 | -1.56% | 62.8만 |
|---|
| 2026.03.18 | ₩59,060 | ₩59,060 | ₩56,499 | ₩57,433 | -2.76% | 79.8만 |
|---|
| 2026.03.17 | ₩59,020 | ₩60,540 | ₩58,380 | ₩58,620 | -0.68% | 84.4만 |
|---|
| 2026.03.16 | ₩54,325 | ₩59,340 | ₩54,325 | ₩58,780 | +8.20% | 124.6만 |
|---|
| 2026.03.13 | ₩54,578 | ₩56,552 | ₩52,017 | ₩53,204 | -2.52% | 84.5만 |
|---|
| 2026.03.12 | ₩53,645 | ₩54,352 | ₩52,284 | ₩53,898 | +0.47% | 71.1만 |
|---|
| 2026.03.11 | ₩55,018 | ₩56,832 | ₩54,758 | ₩55,352 | +0.61% | 57.1만 |
|---|
| 2026.03.10 | ₩54,805 | ₩57,259 | ₩54,805 | ₩55,445 | +1.17% | 65.1만 |
|---|
| 2026.03.09 | ₩53,018 | ₩55,859 | ₩52,298 | ₩54,778 | +3.32% | 89만 |
|---|
| 2026.03.06 | ₩53,338 | ₩54,131 | ₩51,164 | ₩53,551 | +0.40% | 56.8만 |
|---|
| 2026.03.05 | ₩53,805 | ₩55,352 | ₩53,218 | ₩54,138 | +0.62% | 63.9만 |
|---|
| 2026.03.04 | ₩53,538 | ₩56,792 | ₩53,445 | ₩54,685 | +2.14% | 72.5만 |
|---|
| 2026.03.03 | ₩54,672 | ₩55,819 | ₩53,325 | ₩53,445 | -2.24% | 92.2만 |
|---|
| 2026.03.02 | ₩55,045 | ₩57,259 | ₩54,338 | ₩56,672 | +2.96% | 74.2만 |
|---|
| 2026.02.27 | ₩56,579 | ₩58,420 | ₩56,372 | ₩57,366 | +1.39% | 69.5만 |
|---|
| 2026.02.26 | ₩58,406 | ₩59,033 | ₩56,055 | ₩57,553 | -1.46% | 53.5만 |
|---|
| 2026.02.25 | ₩58,926 | ₩59,860 | ₩57,926 | ₩58,526 | -0.68% | 52.2만 |
|---|
| 2026.02.24 | ₩58,913 | ₩59,767 | ₩57,419 | ₩57,953 | -1.63% | 63.6만 |
|---|
| 2026.02.23 | ₩57,366 | ₩61,034 | ₩56,366 | ₩58,926 | +2.72% | 109.6만 |
|---|
| 2026.02.20 | ₩50,444 | ₩58,099 | ₩50,430 | ₩57,633 | +14.25% | 227.8만 |
|---|
| 2026.02.19 | ₩48,896 | ₩50,897 | ₩47,923 | ₩50,430 | +3.14% | 80.4만 |
|---|
| 2026.02.18 | ₩48,083 | ₩50,230 | ₩47,923 | ₩48,816 | +1.53% | 70.2만 |
|---|
| 2026.02.17 | ₩48,536 | ₩49,643 | ₩46,629 | ₩47,949 | -1.21% | 68.1만 |
|---|
| 2026.02.13 | ₩46,709 | ₩50,657 | ₩46,709 | ₩48,856 | +4.60% | 132만 |
|---|
| 2026.02.12 | ₩45,322 | ₩46,576 | ₩44,802 | ₩46,469 | +2.53% | 62.3만 |
|---|
| 2026.02.11 | ₩44,802 | ₩45,522 | ₩43,148 | ₩45,242 | +0.98% | 36.2만 |
|---|
| 2026.02.10 | ₩45,722 | ₩46,589 | ₩44,268 | ₩44,762 | -2.10% | 64.8만 |
|---|
| 2026.02.09 | ₩46,842 | ₩47,449 | ₩45,055 | ₩45,295 | -3.30% | 68만 |
|---|
| 2026.02.06 | ₩45,042 | ₩46,962 | ₩44,228 | ₩46,842 | +4.00% | 79.1만 |
|---|
| 2026.02.05 | ₩42,481 | ₩44,908 | ₩41,878 | ₩43,935 | +3.42% | 97.3만 |
|---|
| 2026.02.04 | ₩44,775 | ₩45,442 | ₩41,240 | ₩42,774 | -4.47% | 40.9만 |
|---|
| 2026.02.03 | ₩43,708 | ₩45,295 | ₩43,561 | ₩44,402 | +1.59% | 45.4만 |
|---|
| 2026.02.02 | ₩42,361 | ₩44,482 | ₩41,334 | ₩43,681 | +3.12% | 44.3만 |
|---|
| 2026.01.30 | ₩44,375 | ₩44,882 | ₩42,147 | ₩42,654 | -3.88% | 53.6만 |
|---|
| 2026.01.29 | ₩43,961 | ₩45,035 | ₩43,788 | ₩44,788 | +1.88% | 57.1만 |
|---|
| 2026.01.28 | ₩44,615 | ₩45,389 | ₩43,331 | ₩44,201 | -0.93% | 31.9만 |
|---|
| 2026.01.27 | ₩43,094 | ₩45,042 | ₩43,094 | ₩44,495 | +3.25% | 36만 |
|---|
| 2026.01.26 | ₩42,043 | ₩44,121 | ₩42,043 | ₩43,068 | +2.44% | 41.1만 |
|---|
| 2026.01.23 | ₩44,081 | ₩45,975 | ₩42,381 | ₩42,728 | -3.07% | 40.8만 |
|---|
| 2026.01.22 | ₩45,175 | ₩46,769 | ₩45,108 | ₩45,469 | +0.65% | 84.8만 |
|---|
| 2026.01.21 | ₩44,922 | ₩46,029 | ₩44,455 | ₩45,335 | +0.92% | 51.2만 |
|---|
| 2026.01.20 | ₩43,134 | ₩45,235 | ₩42,174 | ₩44,988 | +4.30% | 59.7만 |
|---|
| 2026.01.16 | ₩44,281 | ₩45,349 | ₩43,214 | ₩44,335 | +0.12% | 43.9만 |
|---|
| 2026.01.15 | ₩44,362 | ₩45,575 | ₩43,441 | ₩44,135 | -0.51% | 81.2만 |
|---|
| 2026.01.14 | ₩42,054 | ₩45,629 | ₩42,054 | ₩44,228 | +5.17% | 103.7만 |
|---|
| 2026.01.13 | ₩43,948 | ₩44,955 | ₩41,387 | ₩42,054 | -4.31% | 65.7만 |
|---|
| 2026.01.12 | ₩40,814 | ₩44,148 | ₩40,013 | ₩43,748 | +7.19% | 58.2만 |
|---|
| 2026.01.09 | ₩40,627 | ₩41,947 | ₩40,487 | ₩40,827 | +0.49% | 45.6만 |
|---|
| 2026.01.08 | ₩40,574 | ₩40,954 | ₩39,480 | ₩40,200 | -0.92% | 56.9만 |
|---|
| 2026.01.07 | ₩40,607 | ₩42,267 | ₩40,291 | ₩41,414 | +1.99% | 58.9만 |
|---|
| 2026.01.06 | ₩39,907 | ₩40,534 | ₩39,256 | ₩40,454 | +1.37% | 75.3만 |
|---|
| 2026.01.05 | ₩40,667 | ₩40,747 | ₩37,346 | ₩39,960 | -1.74% | 98.7만 |
|---|
| 2026.01.02 | ₩43,695 | ₩44,428 | ₩40,160 | ₩40,787 | -6.65% | 88.9만 |
|---|
| 2025.12.31 | ₩42,388 | ₩43,801 | ₩42,035 | ₩43,695 | +3.08% | 53.3만 |
|---|
| 2025.12.30 | ₩43,281 | ₩43,388 | ₩42,014 | ₩42,521 | -1.76% | 39.3만 |
|---|
| 2025.12.29 | ₩43,708 | ₩44,308 | ₩42,748 | ₩43,428 | -0.64% | 34.9만 |
|---|
| 2025.12.26 | ₩44,015 | ₩44,048 | ₩43,081 | ₩43,935 | -0.18% | 30.8만 |
|---|
| 2025.12.24 | ₩44,522 | ₩45,482 | ₩43,735 | ₩44,081 | -0.99% | 29.2만 |
|---|
| 2025.12.23 | ₩45,135 | ₩45,935 | ₩43,961 | ₩44,322 | -1.80% | 51.8만 |
|---|
| 2025.12.22 | ₩43,921 | ₩46,035 | ₩43,348 | ₩45,615 | +3.86% | 118.1만 |
|---|
| 2025.12.19 | ₩45,108 | ₩46,469 | ₩44,302 | ₩44,548 | -1.24% | 401만 |
|---|
| 2025.12.18 | ₩44,895 | ₩45,669 | ₩43,855 | ₩44,642 | -0.56% | 64.2만 |
|---|
| 2025.12.17 | ₩44,695 | ₩45,770 | ₩43,695 | ₩44,095 | -1.34% | 49.4만 |
|---|
| 2025.12.16 | ₩44,015 | ₩44,708 | ₩43,028 | ₩43,975 | -0.09% | 52만 |
|---|
| 2025.12.15 | ₩45,255 | ₩46,629 | ₩44,215 | ₩44,468 | -1.74% | 72.9만 |
|---|
| 2025.12.12 | ₩45,829 | ₩46,909 | ₩44,335 | ₩44,842 | -2.15% | 73.2만 |
|---|
| 2025.12.11 | ₩46,376 | ₩47,096 | ₩45,575 | ₩45,829 | -1.18% | 66.7만 |
|---|
| 2025.12.10 | ₩44,948 | ₩46,596 | ₩44,695 | ₩46,229 | +2.85% | 76.6만 |
|---|
| 2025.12.09 | ₩45,989 | ₩46,656 | ₩44,708 | ₩44,922 | -2.32% | 112.4만 |
|---|
| 2025.12.08 | ₩45,282 | ₩46,629 | ₩44,615 | ₩46,189 | +2.00% | 117.9만 |
|---|
| 2025.12.05 | ₩44,762 | ₩45,429 | ₩44,015 | ₩44,615 | -0.33% | 55.4만 |
|---|
| 2025.12.04 | ₩42,921 | ₩46,069 | ₩41,934 | ₩44,695 | +4.13% | 93.8만 |
|---|
| 2025.12.03 | ₩38,480 | ₩43,021 | ₩38,013 | ₩42,948 | +11.61% | 131.4만 |
|---|
| 2025.12.02 | ₩38,480 | ₩39,800 | ₩37,559 | ₩37,879 | -1.56% | 64.4만 |
|---|
| 2025.12.01 | ₩40,747 | ₩40,747 | ₩37,946 | ₩38,226 | -6.19% | 86.7만 |
|---|
| 2025.11.28 | ₩40,013 | ₩40,293 | ₩39,680 | ₩40,013 | 0.00% | 56.3만 |
|---|
| 2025.11.26 | ₩38,960 | ₩39,720 | ₩38,293 | ₩39,680 | +1.85% | 50.3만 |
|---|
| 2025.11.25 | ₩35,652 | ₩39,340 | ₩35,532 | ₩38,946 | +9.24% | 63.1만 |
|---|
| 2025.11.24 | ₩33,278 | ₩36,292 | ₩32,784 | ₩35,972 | +8.10% | 96.3만 |
|---|
| 2025.11.21 | ₩31,064 | ₩33,304 | ₩30,690 | ₩32,358 | +4.16% | 49.6만 |
|---|
| 2025.11.20 | ₩33,038 | ₩33,905 | ₩30,970 | ₩31,304 | -5.25% | 62.8만 |
|---|
| 2025.11.19 | ₩32,704 | ₩33,438 | ₩31,597 | ₩32,411 | -0.90% | 58.7만 |
|---|
| 2025.11.18 | ₩32,251 | ₩32,944 | ₩31,677 | ₩32,144 | -0.33% | 49.4만 |
|---|
| 2025.11.17 | ₩31,304 | ₩33,371 | ₩30,717 | ₩32,491 | +3.79% | 72.4만 |
|---|
| 2025.11.14 | ₩29,690 | ₩32,678 | ₩29,511 | ₩31,344 | +5.57% | 54.4만 |
|---|
| 2025.11.13 | ₩30,850 | ₩31,437 | ₩29,970 | ₩30,183 | -2.16% | 51.5만 |
|---|
| 2025.11.12 | ₩31,197 | ₩32,264 | ₩30,557 | ₩31,250 | +0.17% | 61.1만 |
|---|
| 2025.11.11 | ₩29,623 | ₩31,577 | ₩28,850 | ₩31,144 | +5.13% | 53.4만 |
|---|
| 2025.11.10 | ₩30,584 | ₩30,677 | ₩29,290 | ₩29,583 | -3.27% | 41.7만 |
|---|
| 2025.11.07 | ₩29,183 | ₩30,063 | ₩28,203 | ₩30,037 | +2.93% | 56.9만 |
|---|
| 2025.11.06 | ₩30,050 | ₩30,657 | ₩29,183 | ₩29,863 | -0.62% | 50.5만 |
|---|
| 2025.11.05 | ₩31,170 | ₩31,344 | ₩29,383 | ₩30,477 | -2.23% | 81.3만 |
|---|
| 2025.11.04 | ₩31,064 | ₩31,424 | ₩30,504 | ₩30,650 | -1.33% | 69.6만 |
|---|
| 2025.11.03 | ₩31,944 | ₩32,611 | ₩29,903 | ₩31,717 | -0.71% | 104.6만 |
|---|
| 2025.10.31 | ₩32,144 | ₩32,798 | ₩31,544 | ₩32,624 | +1.49% | 68.3만 |
|---|
| 2025.10.30 | ₩31,731 | ₩32,918 | ₩31,717 | ₩32,358 | +1.98% | 48.8만 |
|---|
| 2025.10.29 | ₩32,651 | ₩33,351 | ₩31,371 | ₩31,784 | -2.66% | 107.8만 |
|---|
| 2025.10.28 | ₩32,411 | ₩33,418 | ₩32,398 | ₩32,864 | +1.40% | 75.1만 |
|---|
| 2025.10.27 | ₩32,024 | ₩33,345 | ₩31,544 | ₩32,771 | +2.33% | 127만 |
|---|
| 2025.10.24 | ₩30,090 | ₩31,464 | ₩29,810 | ₩31,170 | +3.59% | 70.1만 |
|---|
| 2025.10.23 | ₩29,597 | ₩30,530 | ₩29,210 | ₩29,837 | +0.81% | 67.5만 |
|---|
| 2025.10.22 | ₩30,824 | ₩31,208 | ₩29,183 | ₩29,623 | -3.89% | 90.7만 |
|---|
| 2025.10.21 | ₩31,344 | ₩32,044 | ₩30,464 | ₩31,010 | -1.06% | 103.7만 |
|---|
| 2025.10.20 | ₩30,490 | ₩31,384 | ₩29,650 | ₩31,330 | +2.76% | 99.6만 |
|---|
| 2025.10.17 | ₩29,250 | ₩30,649 | ₩29,210 | ₩29,970 | +2.46% | 168만 |
|---|
| 2025.10.16 | ₩29,397 | ₩31,330 | ₩29,103 | ₩29,663 | +0.91% | 242.7만 |
|---|
| 2025.10.15 | ₩28,810 | ₩29,750 | ₩28,023 | ₩29,597 | +2.73% | 252.8만 |
|---|
| 2025.10.14 | ₩25,222 | ₩28,816 | ₩24,955 | ₩28,009 | +11.05% | 556만 |
|---|
| 2025.10.13 | ₩25,542 | ₩26,289 | ₩24,168 | ₩25,228 | -1.23% | 64.7만 |
|---|
| 2025.10.10 | ₩28,036 | ₩28,396 | ₩25,382 | ₩25,529 | -8.94% | 120만 |
|---|