시장 데이터를 불러오는 중
전체 종목
테나야 테라퓨틱스 과거 주가
Tenaya Therapeutics, Inc. - Common Stock · TNYA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tenaya Therapeutics, Inc. - Common Stock · TNYA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩719 | ₩787 | ₩718 | ₩774 | +7.61% | 425.5만 |
| 2026.10.08 | ₩707 | ₩730 | ₩695 | ₩726 | +2.64% | 363.6만 |
| 2026.10.07 | ₩707 | ₩740 | ₩707 | ₩711 | +0.57% | 372.1만 |
| 2026.10.06 | ₩760 | ₩770 | ₩723 | ₩730 | -4.04% | 270.3만 |
| 2026.10.05 | ₩754 | ₩770 | ₩734 | ₩752 | -0.18% | 286.3만 |
| 2026.10.02 | ₩760 | ₩774 | ₩748 | ₩752 | -1.05% | 372.6만 |
| 2026.10.01 | ₩795 | ₩805 | ₩748 | ₩755 | -5.03% | 475.5만 |
| 2026.09.30 | ₩817 | ₩834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩806 |
| -1.31% |
| 181.2만 |
| 2026.09.29 | ₩787 | ₩821 | ₩787 | ₩791 | +0.51% | 173.6만 |
|---|
| 2026.09.28 | ₩801 | ₩811 | ₩760 | ₩787 | -1.67% | 608.4만 |
|---|
| 2026.09.25 | ₩837 | ₩854 | ₩801 | ₩814 | -2.71% | 372.5만 |
|---|
| 2026.09.24 | ₩881 | ₩894 | ₩827 | ₩827 | -6.06% | 359.4만 |
|---|
| 2026.09.23 | ₩914 | ₩918 | ₩881 | ₩882 | -3.50% | 291.4만 |
|---|
| 2026.09.22 | ₩899 | ₩934 | ₩899 | ₩910 | +1.19% | 122.5만 |
|---|
| 2026.09.21 | ₩907 | ₩947 | ₩897 | ₩899 | -0.88% | 393.8만 |
|---|
| 2026.09.18 | ₩907 | ₩947 | ₩893 | ₩906 | -0.15% | 487.3만 |
|---|
| 2026.09.17 | ₩894 | ₩918 | ₩881 | ₩897 | +0.30% | 193.2만 |
|---|
| 2026.09.16 | ₩883 | ₩899 | ₩867 | ₩878 | -0.60% | 194.2만 |
|---|
| 2026.09.15 | ₩931 | ₩945 | ₩881 | ₩895 | -3.87% | 184.1만 |
|---|
| 2026.09.14 | ₩875 | ₩946 | ₩867 | ₩925 | +5.64% | 307.6만 |
|---|
| 2026.09.11 | ₩887 | ₩899 | ₩854 | ₩854 | -3.76% | 137.5만 |
|---|
| 2026.09.10 | ₩883 | ₩894 | ₩854 | ₩866 | -1.96% | 227.4만 |
|---|
| 2026.09.09 | ₩894 | ₩921 | ₩881 | ₩882 | -1.34% | 117.8만 |
|---|
| 2026.09.08 | ₩914 | ₩947 | ₩882 | ₩885 | -3.21% | 236.5만 |
|---|
| 2026.09.04 | ₩921 | ₩947 | ₩909 | ₩911 | -1.01% | 120.1만 |
|---|
| 2026.09.03 | ₩933 | ₩947 | ₩922 | ₩927 | -0.57% | 155.3만 |
|---|
| 2026.09.02 | ₩931 | ₩947 | ₩921 | ₩933 | +0.14% | 121.2만 |
|---|
| 2026.09.01 | ₩925 | ₩934 | ₩910 | ₩914 | -1.15% | 107.1만 |
|---|
| 2026.08.31 | ₩921 | ₩930 | ₩897 | ₩918 | -0.29% | 150.6만 |
|---|
| 2026.08.28 | ₩935 | ₩939 | ₩917 | ₩921 | -1.57% | 111.2만 |
|---|
| 2026.08.27 | ₩934 | ₩953 | ₩921 | ₩927 | -0.71% | 124.4만 |
|---|
| 2026.08.26 | ₩926 | ₩954 | ₩921 | ₩929 | +0.29% | 93.5만 |
|---|
| 2026.08.25 | ₩895 | ₩947 | ₩895 | ₩935 | +4.47% | 174.4만 |
|---|
| 2026.08.24 | ₩930 | ₩934 | ₩877 | ₩901 | -3.16% | 402.1만 |
|---|
| 2026.08.21 | ₩925 | ₩961 | ₩925 | ₩930 | +0.58% | 115.4만 |
|---|
| 2026.08.20 | ₩951 | ₩970 | ₩922 | ₩922 | -3.09% | 152.9만 |
|---|
| 2026.08.19 | ₩954 | ₩974 | ₩929 | ₩951 | -0.28% | 194.2만 |
|---|
| 2026.08.18 | ₩934 | ₩947 | ₩907 | ₩933 | -0.14% | 222.5만 |
|---|
| 2026.08.17 | ₩962 | ₩971 | ₩907 | ₩934 | -2.91% | 430.6만 |
|---|
| 2026.08.14 | ₩987 | ₩1,001 | ₩967 | ₩971 | -1.62% | 153만 |
|---|
| 2026.08.13 | ₩1,014 | ₩1,053 | ₩974 | ₩978 | -3.55% | 171.8만 |
|---|
| 2026.08.12 | ₩1,022 | ₩1,053 | ₩1,005 | ₩1,019 | -0.26% | 213.6만 |
|---|
| 2026.08.11 | ₩999 | ₩1,027 | ₩981 | ₩1,002 | +0.27% | 202.4만 |
|---|
| 2026.08.10 | ₩974 | ₩1,002 | ₩961 | ₩983 | +0.96% | 239.9만 |
|---|
| 2026.08.07 | ₩977 | ₩1,009 | ₩967 | ₩970 | -0.68% | 160만 |
|---|
| 2026.08.06 | ₩1,041 | ₩1,067 | ₩969 | ₩969 | -6.92% | 292.9만 |
|---|
| 2026.08.05 | ₩1,019 | ₩1,091 | ₩1,007 | ₩1,047 | +2.75% | 343.8만 |
|---|
| 2026.08.04 | ₩981 | ₩1,041 | ₩981 | ₩990 | +0.95% | 160.8만 |
|---|
| 2026.08.03 | ₩990 | ₩1,011 | ₩969 | ₩973 | -1.75% | 206.2만 |
|---|
| 2026.07.31 | ₩1,001 | ₩1,021 | ₩961 | ₩987 | -1.33% | 162.5만 |
|---|
| 2026.07.30 | ₩971 | ₩1,011 | ₩961 | ₩1,001 | +3.02% | 214.1만 |
|---|
| 2026.07.29 | ₩1,001 | ₩1,014 | ₩961 | ₩981 | -2.00% | 161.9만 |
|---|
| 2026.07.28 | ₩1,027 | ₩1,027 | ₩987 | ₩1,009 | -1.82% | 147.9만 |
|---|
| 2026.07.27 | ₩1,009 | ₩1,094 | ₩1,002 | ₩1,027 | +1.85% | 111.3만 |
|---|
| 2026.07.24 | ₩1,027 | ₩1,051 | ₩1,001 | ₩1,034 | +0.65% | 179.5만 |
|---|
| 2026.07.23 | ₩1,034 | ₩1,067 | ₩1,027 | ₩1,031 | -0.26% | 140.7만 |
|---|
| 2026.07.22 | ₩1,094 | ₩1,105 | ₩1,047 | ₩1,053 | -3.78% | 137.2만 |
|---|
| 2026.07.21 | ₩1,067 | ₩1,111 | ₩1,067 | ₩1,101 | +3.12% | 123.8만 |
|---|
| 2026.07.20 | ₩1,074 | ₩1,107 | ₩1,034 | ₩1,091 | +1.61% | 160.3만 |
|---|
| 2026.07.17 | ₩1,081 | ₩1,107 | ₩1,047 | ₩1,090 | +0.86% | 176.8만 |
|---|
| 2026.07.16 | ₩1,069 | ₩1,126 | ₩1,035 | ₩1,118 | +4.62% | 237.9만 |
|---|
| 2026.07.15 | ₩1,126 | ₩1,147 | ₩1,094 | ₩1,125 | -0.12% | 183.6만 |
|---|
| 2026.07.14 | ₩1,121 | ₩1,154 | ₩1,094 | ₩1,154 | +2.98% | 189.1만 |
|---|
| 2026.07.13 | ₩1,123 | ₩1,147 | ₩1,067 | ₩1,117 | -0.59% | 237.5만 |
|---|
| 2026.07.10 | ₩1,174 | ₩1,185 | ₩1,061 | ₩1,161 | -1.14% | 385만 |
|---|
| 2026.07.09 | ₩1,174 | ₩1,263 | ₩1,134 | ₩1,134 | -3.41% | 357.6만 |
|---|
| 2026.07.08 | ₩1,171 | ₩1,227 | ₩1,121 | ₩1,174 | +0.23% | 389.6만 |
|---|
| 2026.07.07 | ₩1,147 | ₩1,254 | ₩1,123 | ₩1,227 | +6.98% | 609.1만 |
|---|
| 2026.07.06 | ₩1,054 | ₩1,223 | ₩1,046 | ₩1,154 | +9.49% | 710.7만 |
|---|
| 2026.07.02 | ₩989 | ₩1,062 | ₩987 | ₩1,050 | +6.21% | 215.5만 |
|---|
| 2026.07.01 | ₩982 | ₩1,001 | ₩963 | ₩995 | +1.36% | 123.9만 |
|---|
| 2026.06.30 | ₩1,001 | ₩1,001 | ₩959 | ₩986 | -1.47% | 99.7만 |
|---|
| 2026.06.29 | ₩982 | ₩1,007 | ₩947 | ₩981 | -0.14% | 161.3만 |
|---|
| 2026.06.26 | ₩934 | ₩986 | ₩934 | ₩958 | +2.57% | 121만 |
|---|
| 2026.06.25 | ₩961 | ₩1,001 | ₩947 | ₩947 | -1.39% | 130.8만 |
|---|
| 2026.06.24 | ₩975 | ₩1,041 | ₩971 | ₩975 | 0.00% | 186.2만 |
|---|
| 2026.06.23 | ₩927 | ₩1,001 | ₩921 | ₩969 | +4.46% | 242.7만 |
|---|
| 2026.06.22 | ₩965 | ₩981 | ₩934 | ₩934 | -3.18% | 203.7만 |
|---|
| 2026.06.18 | ₩947 | ₩987 | ₩922 | ₩975 | +2.96% | 255.2만 |
|---|
| 2026.06.17 | ₩927 | ₩987 | ₩919 | ₩950 | +2.45% | 298.6만 |
|---|
| 2026.06.16 | ₩961 | ₩961 | ₩907 | ₩907 | -5.56% | 347.7만 |
|---|
| 2026.06.15 | ₩987 | ₩987 | ₩950 | ₩959 | -2.84% | 213.2만 |
|---|
| 2026.06.12 | ₩934 | ₩967 | ₩934 | ₩950 | +1.71% | 139.6만 |
|---|
| 2026.06.11 | ₩931 | ₩961 | ₩901 | ₩961 | +3.15% | 291.2만 |
|---|
| 2026.06.10 | ₩934 | ₩987 | ₩921 | ₩931 | -0.29% | 206.4만 |
|---|
| 2026.06.09 | ₩938 | ₩987 | ₩901 | ₩947 | +1.00% | 278.6만 |
|---|
| 2026.06.08 | ₩961 | ₩971 | ₩907 | ₩915 | -4.72% | 416.7만 |
|---|
| 2026.06.05 | ₩1,014 | ₩1,014 | ₩947 | ₩971 | -4.21% | 452.2만 |
|---|
| 2026.06.04 | ₩1,067 | ₩1,095 | ₩1,030 | ₩1,030 | -3.50% | 225.7만 |
|---|
| 2026.06.03 | ₩1,147 | ₩1,147 | ₩1,014 | ₩1,049 | -8.60% | 541.8만 |
|---|
| 2026.06.02 | ₩1,189 | ₩1,189 | ₩1,054 | ₩1,054 | -11.34% | 565.1만 |
|---|
| 2026.06.01 | ₩1,209 | ₩1,265 | ₩1,161 | ₩1,161 | -3.97% | 465.9만 |
|---|
| 2026.05.29 | ₩1,073 | ₩1,202 | ₩1,042 | ₩1,159 | +8.08% | 508.8만 |
|---|
| 2026.05.28 | ₩1,065 | ₩1,081 | ₩1,021 | ₩1,066 | +0.13% | 268.6만 |
|---|
| 2026.05.27 | ₩1,067 | ₩1,107 | ₩1,047 | ₩1,057 | -1.00% | 313.2만 |
|---|
| 2026.05.26 | ₩1,027 | ₩1,090 | ₩1,014 | ₩1,043 | +1.56% | 261.5만 |
|---|
| 2026.05.22 | ₩1,081 | ₩1,094 | ₩1,031 | ₩1,031 | -4.57% | 162.7만 |
|---|
| 2026.05.21 | ₩1,067 | ₩1,081 | ₩1,017 | ₩1,054 | -1.25% | 252.6만 |
|---|
| 2026.05.20 | ₩1,081 | ₩1,099 | ₩1,054 | ₩1,078 | -0.25% | 199.3만 |
|---|
| 2026.05.19 | ₩1,014 | ₩1,087 | ₩1,001 | ₩1,051 | +3.68% | 295.8만 |
|---|
| 2026.05.18 | ₩1,117 | ₩1,147 | ₩1,014 | ₩1,045 | -6.45% | 550.4만 |
|---|
| 2026.05.15 | ₩1,201 | ₩1,251 | ₩1,101 | ₩1,143 | -4.78% | 726.3만 |
|---|
| 2026.05.14 | ₩1,281 | ₩1,301 | ₩1,177 | ₩1,247 | -2.60% | 563.2만 |
|---|
| 2026.05.13 | ₩1,321 | ₩1,334 | ₩1,241 | ₩1,281 | -3.03% | 412.1만 |
|---|
| 2026.05.12 | ₩1,334 | ₩1,428 | ₩1,287 | ₩1,334 | 0.00% | 992.5만 |
|---|
| 2026.05.11 | ₩1,388 | ₩1,534 | ₩1,278 | ₩1,332 | -4.04% | 1525.8만 |
|---|
| 2026.05.08 | ₩1,147 | ₩1,334 | ₩1,134 | ₩1,334 | +16.28% | 1029.6만 |
|---|
| 2026.05.07 | ₩1,067 | ₩1,131 | ₩1,041 | ₩1,131 | +6.00% | 463.3만 |
|---|
| 2026.05.06 | ₩1,007 | ₩1,094 | ₩1,001 | ₩1,054 | +4.64% | 488.9만 |
|---|
| 2026.05.05 | ₩1,065 | ₩1,081 | ₩1,001 | ₩1,006 | -5.51% | 292.7만 |
|---|
| 2026.05.04 | ₩959 | ₩1,067 | ₩955 | ₩1,054 | +9.87% | 529.3만 |
|---|
| 2026.05.01 | ₩926 | ₩961 | ₩919 | ₩942 | +1.73% | 257.8만 |
|---|
| 2026.04.30 | ₩903 | ₩961 | ₩890 | ₩922 | +2.07% | 412.8만 |
|---|
| 2026.04.29 | ₩934 | ₩934 | ₩874 | ₩881 | -5.71% | 323.4만 |
|---|
| 2026.04.28 | ₩934 | ₩969 | ₩914 | ₩922 | -1.29% | 264.8만 |
|---|
| 2026.04.27 | ₩929 | ₩961 | ₩907 | ₩934 | +0.57% | 372.6만 |
|---|
| 2026.04.24 | ₩907 | ₩945 | ₩891 | ₩897 | -1.18% | 323만 |
|---|
| 2026.04.23 | ₩957 | ₩974 | ₩907 | ₩913 | -4.60% | 379.5만 |
|---|
| 2026.04.22 | ₩942 | ₩1,001 | ₩934 | ₩982 | +4.25% | 293.5만 |
|---|
| 2026.04.21 | ₩991 | ₩1,007 | ₩907 | ₩925 | -6.73% | 459.3만 |
|---|
| 2026.04.20 | ₩1,026 | ₩1,041 | ₩989 | ₩989 | -3.64% | 230.1만 |
|---|
| 2026.04.17 | ₩1,018 | ₩1,086 | ₩1,014 | ₩1,043 | +2.49% | 331.8만 |
|---|
| 2026.04.16 | ₩1,010 | ₩1,014 | ₩974 | ₩997 | -1.32% | 212.5만 |
|---|
| 2026.04.15 | ₩1,002 | ₩1,027 | ₩974 | ₩1,027 | +2.53% | 278.9만 |
|---|
| 2026.04.14 | ₩987 | ₩1,041 | ₩973 | ₩986 | -0.14% | 280.3만 |
|---|
| 2026.04.13 | ₩921 | ₩987 | ₩907 | ₩954 | +3.62% | 260.4만 |
|---|
| 2026.04.10 | ₩987 | ₩994 | ₩914 | ₩921 | -6.76% | 414.7만 |
|---|
| 2026.04.09 | ₩961 | ₩1,041 | ₩947 | ₩987 | +2.78% | 377.5만 |
|---|
| 2026.04.08 | ₩921 | ₩973 | ₩921 | ₩967 | +5.07% | 370.2만 |
|---|
| 2026.04.07 | ₩913 | ₩921 | ₩854 | ₩891 | -2.34% | 288.4만 |
|---|
| 2026.04.06 | ₩921 | ₩959 | ₩881 | ₩881 | -4.35% | 302.1만 |
|---|
| 2026.04.02 | ₩901 | ₩934 | ₩874 | ₩927 | +2.96% | 150.7만 |
|---|
| 2026.04.01 | ₩929 | ₩967 | ₩907 | ₩909 | -2.16% | 168.3만 |
|---|
| 2026.03.31 | ₩837 | ₩930 | ₩837 | ₩923 | +10.37% | 248.9만 |
|---|
| 2026.03.30 | ₩910 | ₩913 | ₩827 | ₩827 | -9.09% | 348만 |
|---|
| 2026.03.27 | ₩923 | ₩934 | ₩883 | ₩887 | -3.90% | 229.1만 |
|---|
| 2026.03.26 | ₩961 | ₩979 | ₩909 | ₩935 | -2.64% | 337.6만 |
|---|
| 2026.03.25 | ₩1,039 | ₩1,073 | ₩962 | ₩963 | -7.32% | 371.5만 |
|---|
| 2026.03.24 | ₩981 | ₩1,010 | ₩961 | ₩1,010 | +2.99% | 175만 |
|---|
| 2026.03.23 | ₩1,001 | ₩1,034 | ₩969 | ₩1,003 | +0.27% | 346.4만 |
|---|
| 2026.03.20 | ₩1,027 | ₩1,110 | ₩1,001 | ₩1,002 | -2.47% | 414.9만 |
|---|
| 2026.03.19 | ₩1,067 | ₩1,087 | ₩958 | ₩1,073 | +0.50% | 442.7만 |
|---|
| 2026.03.18 | ₩1,141 | ₩1,141 | ₩1,077 | ₩1,098 | -3.74% | 227.8만 |
|---|
| 2026.03.17 | ₩1,147 | ₩1,163 | ₩1,123 | ₩1,143 | -0.35% | 197.4만 |
|---|
| 2026.03.16 | ₩1,161 | ₩1,214 | ₩1,125 | ₩1,143 | -1.49% | 297.5만 |
|---|
| 2026.03.13 | ₩1,191 | ₩1,201 | ₩1,099 | ₩1,137 | -4.59% | 327.9만 |
|---|
| 2026.03.12 | ₩1,134 | ₩1,279 | ₩1,094 | ₩1,191 | +5.06% | 622.1만 |
|---|
| 2026.03.11 | ₩1,161 | ₩1,182 | ₩1,069 | ₩1,146 | -1.26% | 573.7만 |
|---|
| 2026.03.10 | ₩1,281 | ₩1,334 | ₩1,161 | ₩1,194 | -6.77% | 744만 |
|---|
| 2026.03.09 | ₩1,267 | ₩1,381 | ₩1,094 | ₩1,278 | +0.84% | 1382.7만 |
|---|
| 2026.03.06 | ₩1,041 | ₩1,231 | ₩974 | ₩1,185 | +13.85% | 1134.9만 |
|---|
| 2026.03.05 | ₩838 | ₩1,094 | ₩802 | ₩1,093 | +30.41% | 3227.5만 |
|---|
| 2026.03.04 | ₩758 | ₩801 | ₩722 | ₩775 | +2.29% | 258.8만 |
|---|
| 2026.03.03 | ₩744 | ₩756 | ₩710 | ₩734 | -1.43% | 243.6만 |
|---|
| 2026.03.02 | ₩743 | ₩774 | ₩720 | ₩760 | +2.33% | 267.4만 |
|---|
| 2026.02.27 | ₩813 | ₩813 | ₩750 | ₩750 | -7.72% | 266.6만 |
|---|
| 2026.02.26 | ₩803 | ₩826 | ₩801 | ₩813 | +1.16% | 239.5만 |
|---|
| 2026.02.25 | ₩827 | ₩855 | ₩734 | ₩803 | -2.90% | 602.9만 |
|---|
| 2026.02.24 | ₩783 | ₩853 | ₩776 | ₩817 | +4.26% | 351.3만 |
|---|
| 2026.02.23 | ₩831 | ₩831 | ₩760 | ₩783 | -5.78% | 381.4만 |
|---|
| 2026.02.20 | ₩827 | ₩847 | ₩802 | ₩826 | -0.16% | 456.4만 |
|---|
| 2026.02.19 | ₩841 | ₩862 | ₩821 | ₩841 | 0.00% | 208.8만 |
|---|
| 2026.02.18 | ₩854 | ₩879 | ₩830 | ₩842 | -1.41% | 269.5만 |
|---|
| 2026.02.17 | ₩894 | ₩903 | ₩802 | ₩842 | -5.82% | 426.7만 |
|---|
| 2026.02.13 | ₩921 | ₩954 | ₩881 | ₩881 | -4.35% | 245.1만 |
|---|
| 2026.02.12 | ₩947 | ₩961 | ₩869 | ₩913 | -3.66% | 449만 |
|---|
| 2026.02.11 | ₩1,057 | ₩1,081 | ₩867 | ₩907 | -14.14% | 919.7만 |
|---|
| 2026.02.10 | ₩1,107 | ₩1,134 | ₩1,054 | ₩1,054 | -4.82% | 198만 |
|---|
| 2026.02.09 | ₩1,111 | ₩1,147 | ₩1,041 | ₩1,122 | +0.96% | 220.3만 |
|---|
| 2026.02.06 | ₩1,025 | ₩1,122 | ₩1,014 | ₩1,083 | +5.73% | 253.3만 |
|---|
| 2026.02.05 | ₩1,095 | ₩1,105 | ₩1,001 | ₩1,001 | -8.65% | 321.8만 |
|---|
| 2026.02.04 | ₩1,223 | ₩1,234 | ₩1,097 | ₩1,123 | -8.18% | 321.3만 |
|---|
| 2026.02.03 | ₩1,243 | ₩1,251 | ₩1,097 | ₩1,221 | -1.82% | 727.2만 |
|---|
| 2026.02.02 | ₩1,054 | ₩1,227 | ₩1,034 | ₩1,203 | +14.18% | 726.1만 |
|---|
| 2026.01.30 | ₩1,051 | ₩1,085 | ₩1,001 | ₩1,034 | -1.65% | 348.9만 |
|---|
| 2026.01.29 | ₩949 | ₩1,081 | ₩934 | ₩1,054 | +11.11% | 1426.7만 |
|---|
| 2026.01.28 | ₩935 | ₩939 | ₩870 | ₩881 | -5.85% | 281만 |
|---|
| 2026.01.27 | ₩947 | ₩951 | ₩909 | ₩931 | -1.69% | 166.4만 |
|---|
| 2026.01.26 | ₩974 | ₩974 | ₩927 | ₩942 | -3.29% | 320.7만 |
|---|
| 2026.01.23 | ₩991 | ₩1,027 | ₩974 | ₩974 | -1.75% | 243.9만 |
|---|
| 2026.01.22 | ₩961 | ₩1,049 | ₩959 | ₩1,006 | +4.72% | 371만 |
|---|
| 2026.01.21 | ₩959 | ₩978 | ₩914 | ₩955 | -0.42% | 212.4만 |
|---|
| 2026.01.20 | ₩934 | ₩970 | ₩897 | ₩937 | +0.29% | 352.2만 |
|---|
| 2026.01.16 | ₩1,009 | ₩1,021 | ₩954 | ₩974 | -3.44% | 368.9만 |
|---|
| 2026.01.15 | ₩1,030 | ₩1,041 | ₩983 | ₩983 | -4.53% | 171.9만 |
|---|
| 2026.01.14 | ₩1,027 | ₩1,027 | ₩974 | ₩1,010 | -1.69% | 239.3만 |
|---|
| 2026.01.13 | ₩1,001 | ₩1,027 | ₩934 | ₩1,013 | +1.20% | 272.3만 |
|---|
| 2026.01.12 | ₩1,041 | ₩1,057 | ₩947 | ₩983 | -5.51% | 433만 |
|---|
| 2026.01.09 | ₩1,026 | ₩1,057 | ₩1,002 | ₩1,021 | -0.52% | 311.8만 |
|---|
| 2026.01.08 | ₩1,067 | ₩1,067 | ₩1,014 | ₩1,030 | -3.50% | 330만 |
|---|
| 2026.01.07 | ₩1,001 | ₩1,093 | ₩999 | ₩1,067 | +6.67% | 459.8만 |
|---|
| 2026.01.06 | ₩1,001 | ₩1,017 | ₩958 | ₩994 | -0.67% | 268.5만 |
|---|
| 2026.01.05 | ₩1,014 | ₩1,018 | ₩963 | ₩971 | -4.21% | 323.5만 |
|---|
| 2026.01.02 | ₩967 | ₩987 | ₩927 | ₩981 | +1.38% | 216만 |
|---|
| 2025.12.31 | ₩921 | ₩950 | ₩907 | ₩950 | +3.19% | 297.1만 |
|---|
| 2025.12.30 | ₩961 | ₩974 | ₩934 | ₩934 | -2.78% | 254.2만 |
|---|
| 2025.12.29 | ₩977 | ₩1,001 | ₩934 | ₩961 | -1.64% | 314.1만 |
|---|
| 2025.12.26 | ₩987 | ₩1,015 | ₩947 | ₩1,006 | +1.89% | 234.2만 |
|---|
| 2025.12.24 | ₩953 | ₩1,010 | ₩934 | ₩994 | +4.34% | 231만 |
|---|
| 2025.12.23 | ₩982 | ₩995 | ₩874 | ₩938 | -4.48% | 856.5만 |
|---|
| 2025.12.22 | ₩978 | ₩1,023 | ₩907 | ₩1,010 | +3.27% | 638.4만 |
|---|
| 2025.12.19 | ₩942 | ₩950 | ₩895 | ₩935 | -0.71% | 493.5만 |
|---|
| 2025.12.18 | ₩933 | ₩973 | ₩881 | ₩891 | -4.43% | 896.8만 |
|---|
| 2025.12.17 | ₩1,038 | ₩1,045 | ₩881 | ₩890 | -14.27% | 1012.9만 |
|---|
| 2025.12.16 | ₩1,057 | ₩1,058 | ₩1,002 | ₩1,021 | -3.41% | 658.2만 |
|---|
| 2025.12.15 | ₩1,201 | ₩1,206 | ₩1,054 | ₩1,063 | -11.44% | 1626.2만 |
|---|
| 2025.12.12 | ₩1,401 | ₩1,401 | ₩1,047 | ₩1,134 | -19.05% | 6659.1만 |
|---|
| 2025.12.11 | ₩1,868 | ₩1,895 | ₩1,814 | ₩1,814 | -2.86% | 302.9만 |
|---|
| 2025.12.10 | ₩1,908 | ₩1,948 | ₩1,841 | ₩1,868 | -2.10% | 125.8만 |
|---|
| 2025.12.09 | ₩1,855 | ₩1,935 | ₩1,801 | ₩1,881 | +1.44% | 130.3만 |
|---|
| 2025.12.08 | ₩1,881 | ₩1,895 | ₩1,788 | ₩1,855 | -1.42% | 156.5만 |
|---|
| 2025.12.05 | ₩1,868 | ₩1,895 | ₩1,814 | ₩1,881 | +0.71% | 153.3만 |
|---|
| 2025.12.04 | ₩1,748 | ₩1,895 | ₩1,741 | ₩1,841 | +5.34% | 208.5만 |
|---|
| 2025.12.03 | ₩1,668 | ₩1,788 | ₩1,641 | ₩1,774 | +6.40% | 162.2만 |
|---|
| 2025.12.02 | ₩1,721 | ₩1,734 | ₩1,614 | ₩1,628 | -5.43% | 171.9만 |
|---|
| 2025.12.01 | ₩1,828 | ₩1,840 | ₩1,681 | ₩1,708 | -6.57% | 160.2만 |
|---|
| 2025.11.28 | ₩1,841 | ₩1,901 | ₩1,814 | ₩1,868 | +1.45% | 138.1만 |
|---|
| 2025.11.26 | ₩1,641 | ₩1,868 | ₩1,632 | ₩1,814 | +10.57% | 223만 |
|---|
| 2025.11.25 | ₩1,641 | ₩1,668 | ₩1,574 | ₩1,641 | 0.00% | 130.5만 |
|---|
| 2025.11.24 | ₩1,641 | ₩1,681 | ₩1,581 | ₩1,628 | -0.81% | 163만 |
|---|
| 2025.11.21 | ₩1,561 | ₩1,708 | ₩1,548 | ₩1,641 | +5.13% | 235.8만 |
|---|
| 2025.11.20 | ₩1,561 | ₩1,694 | ₩1,534 | ₩1,548 | -0.85% | 230.4만 |
|---|
| 2025.11.19 | ₩1,668 | ₩1,692 | ₩1,561 | ₩1,588 | -4.80% | 203.8만 |
|---|
| 2025.11.18 | ₩1,668 | ₩1,708 | ₩1,628 | ₩1,708 | +2.40% | 238.8만 |
|---|
| 2025.11.17 | ₩1,788 | ₩1,814 | ₩1,654 | ₩1,681 | -5.97% | 277.8만 |
|---|
| 2025.11.14 | ₩1,748 | ₩1,828 | ₩1,734 | ₩1,774 | +1.53% | 192.5만 |
|---|
| 2025.11.13 | ₩2,041 | ₩2,055 | ₩1,774 | ₩1,828 | -10.46% | 323만 |
|---|
| 2025.11.12 | ₩1,895 | ₩2,081 | ₩1,881 | ₩2,055 | +8.45% | 314.8만 |
|---|
| 2025.11.11 | ₩1,908 | ₩1,961 | ₩1,841 | ₩1,895 | -0.70% | 212.3만 |
|---|
| 2025.11.10 | ₩1,601 | ₩1,968 | ₩1,601 | ₩1,908 | +19.17% | 644.5만 |
|---|
| 2025.11.07 | ₩1,748 | ₩1,788 | ₩1,668 | ₩1,708 | -2.29% | 519.6만 |
|---|
| 2025.11.06 | ₩1,841 | ₩1,908 | ₩1,774 | ₩1,801 | -2.17% | 216.2만 |
|---|
| 2025.11.05 | ₩1,868 | ₩1,961 | ₩1,828 | ₩1,841 | -1.43% | 282.3만 |
|---|
| 2025.11.04 | ₩1,828 | ₩1,975 | ₩1,814 | ₩1,841 | +0.73% | 247.6만 |
|---|
| 2025.11.03 | ₩2,001 | ₩2,055 | ₩1,828 | ₩1,908 | -4.67% | 573.7만 |
|---|
| 2025.10.31 | ₩1,654 | ₩1,975 | ₩1,654 | ₩1,921 | +16.13% | 515.7만 |
|---|
| 2025.10.30 | ₩1,828 | ₩1,935 | ₩1,628 | ₩1,681 | -8.03% | 686.8만 |
|---|
| 2025.10.29 | ₩2,041 | ₩2,055 | ₩1,868 | ₩1,908 | -6.54% | 642.4만 |
|---|
| 2025.10.28 | ₩2,188 | ₩2,201 | ₩2,068 | ₩2,081 | -4.88% | 432.7만 |
|---|
| 2025.10.27 | ₩2,195 | ₩2,268 | ₩2,068 | ₩2,215 | +0.91% | 427.9만 |
|---|
| 2025.10.24 | ₩2,268 | ₩2,295 | ₩2,201 | ₩2,215 | -2.35% | 244.5만 |
|---|
| 2025.10.23 | ₩2,268 | ₩2,321 | ₩2,215 | ₩2,241 | -1.18% | 236.4만 |
|---|
| 2025.10.22 | ₩2,415 | ₩2,455 | ₩2,201 | ₩2,268 | -6.08% | 551.1만 |
|---|
| 2025.10.21 | ₩2,602 | ₩2,615 | ₩2,415 | ₩2,442 | -6.15% | 309.6만 |
|---|
| 2025.10.20 | ₩2,468 | ₩2,695 | ₩2,455 | ₩2,628 | +6.49% | 464.8만 |
|---|
| 2025.10.17 | ₩2,442 | ₩2,482 | ₩2,362 | ₩2,415 | -1.09% | 336.3만 |
|---|
| 2025.10.16 | ₩2,548 | ₩2,695 | ₩2,468 | ₩2,482 | -2.62% | 352만 |
|---|
| 2025.10.15 | ₩2,708 | ₩2,722 | ₩2,402 | ₩2,535 | -6.40% | 674.9만 |
|---|
| 2025.10.14 | ₩2,642 | ₩2,762 | ₩2,508 | ₩2,668 | +1.01% | 615.4만 |
|---|
| 2025.10.13 | ₩2,895 | ₩2,935 | ₩2,575 | ₩2,642 | -8.76% | 831.3만 |
|---|
| 2025.10.10 | ₩2,955 | ₩3,135 | ₩2,695 | ₩2,802 | -5.19% | 1006.5만 |
|---|