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 | ₩720 | ₩788 | ₩719 | ₩775 | +7.61% | 425.5만 |
| 2026.10.08 | ₩708 | ₩731 | ₩696 | ₩727 | +2.64% | 363.6만 |
| 2026.10.07 | ₩708 | ₩741 | ₩708 | ₩712 | +0.57% | 372.1만 |
| 2026.10.06 | ₩761 | ₩771 | ₩724 | ₩731 | -4.04% | 270.3만 |
| 2026.10.05 | ₩755 | ₩771 | ₩735 | ₩753 | -0.18% | 286.3만 |
| 2026.10.02 | ₩761 | ₩775 | ₩749 | ₩753 | -1.05% | 372.6만 |
| 2026.10.01 | ₩796 | ₩805 | ₩749 | ₩756 | -5.03% | 475.5만 |
| 2026.09.30 | ₩817 | ₩835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩807 |
| -1.31% |
| 181.2만 |
| 2026.09.29 | ₩788 | ₩821 | ₩788 | ₩792 | +0.51% | 173.6만 |
|---|
| 2026.09.28 | ₩801 | ₩812 | ₩761 | ₩788 | -1.67% | 608.4만 |
|---|
| 2026.09.25 | ₩837 | ₩855 | ₩801 | ₩815 | -2.71% | 372.5만 |
|---|
| 2026.09.24 | ₩882 | ₩895 | ₩828 | ₩828 | -6.06% | 359.4만 |
|---|
| 2026.09.23 | ₩915 | ₩919 | ₩882 | ₩883 | -3.50% | 291.4만 |
|---|
| 2026.09.22 | ₩900 | ₩935 | ₩900 | ₩911 | +1.19% | 122.5만 |
|---|
| 2026.09.21 | ₩908 | ₩948 | ₩898 | ₩900 | -0.88% | 393.8만 |
|---|
| 2026.09.18 | ₩908 | ₩948 | ₩894 | ₩907 | -0.15% | 487.3만 |
|---|
| 2026.09.17 | ₩895 | ₩919 | ₩882 | ₩898 | +0.30% | 193.2만 |
|---|
| 2026.09.16 | ₩884 | ₩900 | ₩868 | ₩879 | -0.60% | 194.2만 |
|---|
| 2026.09.15 | ₩932 | ₩946 | ₩882 | ₩896 | -3.87% | 184.1만 |
|---|
| 2026.09.14 | ₩876 | ₩947 | ₩868 | ₩926 | +5.64% | 307.6만 |
|---|
| 2026.09.11 | ₩888 | ₩900 | ₩855 | ₩855 | -3.76% | 137.5만 |
|---|
| 2026.09.10 | ₩884 | ₩895 | ₩855 | ₩867 | -1.96% | 227.4만 |
|---|
| 2026.09.09 | ₩895 | ₩922 | ₩882 | ₩883 | -1.34% | 117.8만 |
|---|
| 2026.09.08 | ₩915 | ₩948 | ₩883 | ₩886 | -3.21% | 236.5만 |
|---|
| 2026.09.04 | ₩922 | ₩948 | ₩910 | ₩912 | -1.01% | 120.1만 |
|---|
| 2026.09.03 | ₩934 | ₩948 | ₩923 | ₩928 | -0.57% | 155.3만 |
|---|
| 2026.09.02 | ₩932 | ₩948 | ₩922 | ₩934 | +0.14% | 121.2만 |
|---|
| 2026.09.01 | ₩926 | ₩935 | ₩911 | ₩915 | -1.15% | 107.1만 |
|---|
| 2026.08.31 | ₩922 | ₩931 | ₩898 | ₩919 | -0.29% | 150.6만 |
|---|
| 2026.08.28 | ₩936 | ₩940 | ₩918 | ₩922 | -1.57% | 111.2만 |
|---|
| 2026.08.27 | ₩935 | ₩954 | ₩922 | ₩928 | -0.71% | 124.4만 |
|---|
| 2026.08.26 | ₩927 | ₩955 | ₩922 | ₩930 | +0.29% | 93.5만 |
|---|
| 2026.08.25 | ₩896 | ₩948 | ₩896 | ₩936 | +4.47% | 174.4만 |
|---|
| 2026.08.24 | ₩931 | ₩935 | ₩878 | ₩902 | -3.16% | 402.1만 |
|---|
| 2026.08.21 | ₩926 | ₩962 | ₩926 | ₩931 | +0.58% | 115.4만 |
|---|
| 2026.08.20 | ₩952 | ₩971 | ₩923 | ₩923 | -3.09% | 152.9만 |
|---|
| 2026.08.19 | ₩955 | ₩975 | ₩930 | ₩952 | -0.28% | 194.2만 |
|---|
| 2026.08.18 | ₩935 | ₩948 | ₩908 | ₩934 | -0.14% | 222.5만 |
|---|
| 2026.08.17 | ₩963 | ₩972 | ₩908 | ₩935 | -2.91% | 430.6만 |
|---|
| 2026.08.14 | ₩988 | ₩1,002 | ₩968 | ₩972 | -1.62% | 153만 |
|---|
| 2026.08.13 | ₩1,015 | ₩1,054 | ₩975 | ₩979 | -3.55% | 171.8만 |
|---|
| 2026.08.12 | ₩1,023 | ₩1,054 | ₩1,006 | ₩1,020 | -0.26% | 213.6만 |
|---|
| 2026.08.11 | ₩1,000 | ₩1,028 | ₩982 | ₩1,003 | +0.27% | 202.4만 |
|---|
| 2026.08.10 | ₩975 | ₩1,003 | ₩962 | ₩984 | +0.96% | 239.9만 |
|---|
| 2026.08.07 | ₩978 | ₩1,010 | ₩968 | ₩971 | -0.68% | 160만 |
|---|
| 2026.08.06 | ₩1,042 | ₩1,069 | ₩970 | ₩970 | -6.92% | 292.9만 |
|---|
| 2026.08.05 | ₩1,020 | ₩1,093 | ₩1,008 | ₩1,049 | +2.75% | 343.8만 |
|---|
| 2026.08.04 | ₩982 | ₩1,042 | ₩982 | ₩991 | +0.95% | 160.8만 |
|---|
| 2026.08.03 | ₩991 | ₩1,012 | ₩970 | ₩974 | -1.75% | 206.2만 |
|---|
| 2026.07.31 | ₩1,002 | ₩1,022 | ₩962 | ₩988 | -1.33% | 162.5만 |
|---|
| 2026.07.30 | ₩972 | ₩1,012 | ₩962 | ₩1,002 | +3.02% | 214.1만 |
|---|
| 2026.07.29 | ₩1,002 | ₩1,015 | ₩962 | ₩982 | -2.00% | 161.9만 |
|---|
| 2026.07.28 | ₩1,028 | ₩1,028 | ₩988 | ₩1,010 | -1.82% | 147.9만 |
|---|
| 2026.07.27 | ₩1,010 | ₩1,095 | ₩1,003 | ₩1,028 | +1.85% | 111.3만 |
|---|
| 2026.07.24 | ₩1,028 | ₩1,053 | ₩1,002 | ₩1,035 | +0.65% | 179.5만 |
|---|
| 2026.07.23 | ₩1,035 | ₩1,069 | ₩1,028 | ₩1,032 | -0.26% | 140.7만 |
|---|
| 2026.07.22 | ₩1,095 | ₩1,106 | ₩1,049 | ₩1,054 | -3.78% | 137.2만 |
|---|
| 2026.07.21 | ₩1,069 | ₩1,113 | ₩1,069 | ₩1,102 | +3.12% | 123.8만 |
|---|
| 2026.07.20 | ₩1,075 | ₩1,109 | ₩1,035 | ₩1,093 | +1.61% | 160.3만 |
|---|
| 2026.07.17 | ₩1,082 | ₩1,109 | ₩1,049 | ₩1,091 | +0.86% | 176.8만 |
|---|
| 2026.07.16 | ₩1,070 | ₩1,127 | ₩1,036 | ₩1,119 | +4.62% | 237.9만 |
|---|
| 2026.07.15 | ₩1,127 | ₩1,149 | ₩1,095 | ₩1,126 | -0.12% | 183.6만 |
|---|
| 2026.07.14 | ₩1,122 | ₩1,155 | ₩1,095 | ₩1,155 | +2.98% | 189.1만 |
|---|
| 2026.07.13 | ₩1,125 | ₩1,149 | ₩1,069 | ₩1,118 | -0.59% | 237.5만 |
|---|
| 2026.07.10 | ₩1,175 | ₩1,186 | ₩1,062 | ₩1,162 | -1.14% | 385만 |
|---|
| 2026.07.09 | ₩1,175 | ₩1,265 | ₩1,135 | ₩1,135 | -3.41% | 357.6만 |
|---|
| 2026.07.08 | ₩1,173 | ₩1,229 | ₩1,122 | ₩1,175 | +0.23% | 389.6만 |
|---|
| 2026.07.07 | ₩1,149 | ₩1,256 | ₩1,125 | ₩1,229 | +6.98% | 609.1만 |
|---|
| 2026.07.06 | ₩1,055 | ₩1,225 | ₩1,047 | ₩1,155 | +9.49% | 710.7만 |
|---|
| 2026.07.02 | ₩990 | ₩1,063 | ₩988 | ₩1,051 | +6.21% | 215.5만 |
|---|
| 2026.07.01 | ₩983 | ₩1,002 | ₩964 | ₩996 | +1.36% | 123.9만 |
|---|
| 2026.06.30 | ₩1,002 | ₩1,002 | ₩960 | ₩987 | -1.47% | 99.7만 |
|---|
| 2026.06.29 | ₩983 | ₩1,008 | ₩948 | ₩982 | -0.14% | 161.3만 |
|---|
| 2026.06.26 | ₩935 | ₩987 | ₩935 | ₩959 | +2.57% | 121만 |
|---|
| 2026.06.25 | ₩962 | ₩1,002 | ₩948 | ₩948 | -1.39% | 130.8만 |
|---|
| 2026.06.24 | ₩976 | ₩1,042 | ₩972 | ₩976 | 0.00% | 186.2만 |
|---|
| 2026.06.23 | ₩928 | ₩1,002 | ₩922 | ₩970 | +4.46% | 242.7만 |
|---|
| 2026.06.22 | ₩966 | ₩982 | ₩935 | ₩935 | -3.18% | 203.7만 |
|---|
| 2026.06.18 | ₩948 | ₩988 | ₩923 | ₩976 | +2.96% | 255.2만 |
|---|
| 2026.06.17 | ₩928 | ₩988 | ₩920 | ₩951 | +2.45% | 298.6만 |
|---|
| 2026.06.16 | ₩962 | ₩962 | ₩908 | ₩908 | -5.56% | 347.7만 |
|---|
| 2026.06.15 | ₩988 | ₩988 | ₩951 | ₩960 | -2.84% | 213.2만 |
|---|
| 2026.06.12 | ₩935 | ₩968 | ₩935 | ₩951 | +1.71% | 139.6만 |
|---|
| 2026.06.11 | ₩932 | ₩962 | ₩902 | ₩962 | +3.15% | 291.2만 |
|---|
| 2026.06.10 | ₩935 | ₩988 | ₩922 | ₩932 | -0.29% | 206.4만 |
|---|
| 2026.06.09 | ₩939 | ₩988 | ₩902 | ₩948 | +1.00% | 278.6만 |
|---|
| 2026.06.08 | ₩962 | ₩972 | ₩908 | ₩916 | -4.72% | 416.7만 |
|---|
| 2026.06.05 | ₩1,015 | ₩1,015 | ₩948 | ₩972 | -4.21% | 452.2만 |
|---|
| 2026.06.04 | ₩1,069 | ₩1,097 | ₩1,031 | ₩1,031 | -3.50% | 225.7만 |
|---|
| 2026.06.03 | ₩1,149 | ₩1,149 | ₩1,015 | ₩1,050 | -8.60% | 541.8만 |
|---|
| 2026.06.02 | ₩1,190 | ₩1,190 | ₩1,055 | ₩1,055 | -11.34% | 565.1만 |
|---|
| 2026.06.01 | ₩1,210 | ₩1,266 | ₩1,162 | ₩1,162 | -3.97% | 465.9만 |
|---|
| 2026.05.29 | ₩1,074 | ₩1,203 | ₩1,043 | ₩1,161 | +8.08% | 508.8만 |
|---|
| 2026.05.28 | ₩1,066 | ₩1,082 | ₩1,022 | ₩1,067 | +0.13% | 268.6만 |
|---|
| 2026.05.27 | ₩1,069 | ₩1,109 | ₩1,049 | ₩1,058 | -1.00% | 313.2만 |
|---|
| 2026.05.26 | ₩1,028 | ₩1,091 | ₩1,015 | ₩1,044 | +1.56% | 261.5만 |
|---|
| 2026.05.22 | ₩1,082 | ₩1,095 | ₩1,032 | ₩1,032 | -4.57% | 162.7만 |
|---|
| 2026.05.21 | ₩1,069 | ₩1,082 | ₩1,018 | ₩1,055 | -1.25% | 252.6만 |
|---|
| 2026.05.20 | ₩1,082 | ₩1,101 | ₩1,055 | ₩1,079 | -0.25% | 199.3만 |
|---|
| 2026.05.19 | ₩1,015 | ₩1,089 | ₩1,002 | ₩1,053 | +3.68% | 295.8만 |
|---|
| 2026.05.18 | ₩1,118 | ₩1,149 | ₩1,015 | ₩1,046 | -6.45% | 550.4만 |
|---|
| 2026.05.15 | ₩1,202 | ₩1,253 | ₩1,102 | ₩1,145 | -4.78% | 726.3만 |
|---|
| 2026.05.14 | ₩1,282 | ₩1,302 | ₩1,178 | ₩1,249 | -2.60% | 563.2만 |
|---|
| 2026.05.13 | ₩1,322 | ₩1,336 | ₩1,242 | ₩1,282 | -3.03% | 412.1만 |
|---|
| 2026.05.12 | ₩1,336 | ₩1,429 | ₩1,289 | ₩1,336 | 0.00% | 992.5만 |
|---|
| 2026.05.11 | ₩1,389 | ₩1,536 | ₩1,280 | ₩1,333 | -4.04% | 1525.8만 |
|---|
| 2026.05.08 | ₩1,149 | ₩1,336 | ₩1,135 | ₩1,336 | +16.28% | 1029.6만 |
|---|
| 2026.05.07 | ₩1,069 | ₩1,133 | ₩1,042 | ₩1,133 | +6.00% | 463.3만 |
|---|
| 2026.05.06 | ₩1,008 | ₩1,095 | ₩1,002 | ₩1,055 | +4.64% | 488.9만 |
|---|
| 2026.05.05 | ₩1,066 | ₩1,082 | ₩1,002 | ₩1,007 | -5.51% | 292.7만 |
|---|
| 2026.05.04 | ₩960 | ₩1,069 | ₩956 | ₩1,055 | +9.87% | 529.3만 |
|---|
| 2026.05.01 | ₩927 | ₩962 | ₩920 | ₩943 | +1.73% | 257.8만 |
|---|
| 2026.04.30 | ₩904 | ₩962 | ₩891 | ₩923 | +2.07% | 412.8만 |
|---|
| 2026.04.29 | ₩935 | ₩935 | ₩875 | ₩882 | -5.71% | 323.4만 |
|---|
| 2026.04.28 | ₩935 | ₩970 | ₩915 | ₩923 | -1.29% | 264.8만 |
|---|
| 2026.04.27 | ₩930 | ₩962 | ₩908 | ₩935 | +0.57% | 372.6만 |
|---|
| 2026.04.24 | ₩908 | ₩946 | ₩892 | ₩898 | -1.18% | 323만 |
|---|
| 2026.04.23 | ₩958 | ₩975 | ₩908 | ₩914 | -4.60% | 379.5만 |
|---|
| 2026.04.22 | ₩943 | ₩1,002 | ₩935 | ₩983 | +4.25% | 293.5만 |
|---|
| 2026.04.21 | ₩992 | ₩1,008 | ₩908 | ₩926 | -6.73% | 459.3만 |
|---|
| 2026.04.20 | ₩1,027 | ₩1,042 | ₩990 | ₩990 | -3.64% | 230.1만 |
|---|
| 2026.04.17 | ₩1,019 | ₩1,087 | ₩1,015 | ₩1,044 | +2.49% | 331.8만 |
|---|
| 2026.04.16 | ₩1,011 | ₩1,015 | ₩975 | ₩998 | -1.32% | 212.5만 |
|---|
| 2026.04.15 | ₩1,003 | ₩1,028 | ₩975 | ₩1,028 | +2.53% | 278.9만 |
|---|
| 2026.04.14 | ₩988 | ₩1,042 | ₩974 | ₩987 | -0.14% | 280.3만 |
|---|
| 2026.04.13 | ₩922 | ₩988 | ₩908 | ₩955 | +3.62% | 260.4만 |
|---|
| 2026.04.10 | ₩988 | ₩995 | ₩915 | ₩922 | -6.76% | 414.7만 |
|---|
| 2026.04.09 | ₩962 | ₩1,042 | ₩948 | ₩988 | +2.78% | 377.5만 |
|---|
| 2026.04.08 | ₩922 | ₩974 | ₩922 | ₩968 | +5.07% | 370.2만 |
|---|
| 2026.04.07 | ₩914 | ₩922 | ₩855 | ₩892 | -2.34% | 288.4만 |
|---|
| 2026.04.06 | ₩922 | ₩960 | ₩882 | ₩882 | -4.35% | 302.1만 |
|---|
| 2026.04.02 | ₩902 | ₩935 | ₩875 | ₩928 | +2.96% | 150.7만 |
|---|
| 2026.04.01 | ₩930 | ₩968 | ₩908 | ₩910 | -2.16% | 168.3만 |
|---|
| 2026.03.31 | ₩837 | ₩931 | ₩837 | ₩924 | +10.37% | 248.9만 |
|---|
| 2026.03.30 | ₩911 | ₩914 | ₩828 | ₩828 | -9.09% | 348만 |
|---|
| 2026.03.27 | ₩924 | ₩935 | ₩884 | ₩888 | -3.90% | 229.1만 |
|---|
| 2026.03.26 | ₩962 | ₩980 | ₩910 | ₩936 | -2.64% | 337.6만 |
|---|
| 2026.03.25 | ₩1,040 | ₩1,074 | ₩963 | ₩964 | -7.32% | 371.5만 |
|---|
| 2026.03.24 | ₩982 | ₩1,011 | ₩962 | ₩1,011 | +2.99% | 175만 |
|---|
| 2026.03.23 | ₩1,002 | ₩1,035 | ₩970 | ₩1,004 | +0.27% | 346.4만 |
|---|
| 2026.03.20 | ₩1,028 | ₩1,111 | ₩1,002 | ₩1,003 | -2.47% | 414.9만 |
|---|
| 2026.03.19 | ₩1,069 | ₩1,089 | ₩959 | ₩1,074 | +0.50% | 442.7만 |
|---|
| 2026.03.18 | ₩1,142 | ₩1,142 | ₩1,078 | ₩1,099 | -3.74% | 227.8만 |
|---|
| 2026.03.17 | ₩1,149 | ₩1,165 | ₩1,125 | ₩1,145 | -0.35% | 197.4만 |
|---|
| 2026.03.16 | ₩1,162 | ₩1,215 | ₩1,126 | ₩1,145 | -1.49% | 297.5만 |
|---|
| 2026.03.13 | ₩1,193 | ₩1,202 | ₩1,101 | ₩1,138 | -4.59% | 327.9만 |
|---|
| 2026.03.12 | ₩1,135 | ₩1,281 | ₩1,095 | ₩1,193 | +5.06% | 622.1만 |
|---|
| 2026.03.11 | ₩1,162 | ₩1,183 | ₩1,070 | ₩1,147 | -1.26% | 573.7만 |
|---|
| 2026.03.10 | ₩1,282 | ₩1,336 | ₩1,162 | ₩1,195 | -6.77% | 744만 |
|---|
| 2026.03.09 | ₩1,269 | ₩1,382 | ₩1,095 | ₩1,280 | +0.84% | 1382.7만 |
|---|
| 2026.03.06 | ₩1,042 | ₩1,233 | ₩975 | ₩1,186 | +13.85% | 1134.9만 |
|---|
| 2026.03.05 | ₩839 | ₩1,095 | ₩803 | ₩1,094 | +30.41% | 3227.5만 |
|---|
| 2026.03.04 | ₩759 | ₩801 | ₩723 | ₩776 | +2.29% | 258.8만 |
|---|
| 2026.03.03 | ₩745 | ₩757 | ₩711 | ₩735 | -1.43% | 243.6만 |
|---|
| 2026.03.02 | ₩744 | ₩775 | ₩721 | ₩761 | +2.33% | 267.4만 |
|---|
| 2026.02.27 | ₩813 | ₩813 | ₩751 | ₩751 | -7.72% | 266.6만 |
|---|
| 2026.02.26 | ₩804 | ₩827 | ₩801 | ₩813 | +1.16% | 239.5만 |
|---|
| 2026.02.25 | ₩828 | ₩856 | ₩735 | ₩804 | -2.90% | 602.9만 |
|---|
| 2026.02.24 | ₩784 | ₩853 | ₩777 | ₩817 | +4.26% | 351.3만 |
|---|
| 2026.02.23 | ₩832 | ₩832 | ₩761 | ₩784 | -5.78% | 381.4만 |
|---|
| 2026.02.20 | ₩828 | ₩848 | ₩803 | ₩827 | -0.16% | 456.4만 |
|---|
| 2026.02.19 | ₩841 | ₩863 | ₩821 | ₩841 | 0.00% | 208.8만 |
|---|
| 2026.02.18 | ₩855 | ₩880 | ₩831 | ₩843 | -1.41% | 269.5만 |
|---|
| 2026.02.17 | ₩895 | ₩904 | ₩803 | ₩843 | -5.82% | 426.7만 |
|---|
| 2026.02.13 | ₩922 | ₩955 | ₩882 | ₩882 | -4.35% | 245.1만 |
|---|
| 2026.02.12 | ₩948 | ₩962 | ₩870 | ₩914 | -3.66% | 449만 |
|---|
| 2026.02.11 | ₩1,058 | ₩1,082 | ₩868 | ₩908 | -14.14% | 919.7만 |
|---|
| 2026.02.10 | ₩1,109 | ₩1,135 | ₩1,055 | ₩1,055 | -4.82% | 198만 |
|---|
| 2026.02.09 | ₩1,113 | ₩1,149 | ₩1,042 | ₩1,123 | +0.96% | 220.3만 |
|---|
| 2026.02.06 | ₩1,026 | ₩1,123 | ₩1,015 | ₩1,085 | +5.73% | 253.3만 |
|---|
| 2026.02.05 | ₩1,097 | ₩1,106 | ₩1,002 | ₩1,002 | -8.65% | 321.8만 |
|---|
| 2026.02.04 | ₩1,225 | ₩1,235 | ₩1,098 | ₩1,125 | -8.18% | 321.3만 |
|---|
| 2026.02.03 | ₩1,245 | ₩1,253 | ₩1,098 | ₩1,222 | -1.82% | 727.2만 |
|---|
| 2026.02.02 | ₩1,055 | ₩1,229 | ₩1,035 | ₩1,205 | +14.18% | 726.1만 |
|---|
| 2026.01.30 | ₩1,053 | ₩1,086 | ₩1,002 | ₩1,035 | -1.65% | 348.9만 |
|---|
| 2026.01.29 | ₩950 | ₩1,082 | ₩935 | ₩1,055 | +11.11% | 1426.7만 |
|---|
| 2026.01.28 | ₩936 | ₩940 | ₩871 | ₩882 | -5.85% | 281만 |
|---|
| 2026.01.27 | ₩948 | ₩952 | ₩910 | ₩932 | -1.69% | 166.4만 |
|---|
| 2026.01.26 | ₩975 | ₩975 | ₩928 | ₩943 | -3.29% | 320.7만 |
|---|
| 2026.01.23 | ₩992 | ₩1,028 | ₩975 | ₩975 | -1.75% | 243.9만 |
|---|
| 2026.01.22 | ₩962 | ₩1,050 | ₩960 | ₩1,007 | +4.72% | 371만 |
|---|
| 2026.01.21 | ₩960 | ₩979 | ₩915 | ₩956 | -0.42% | 212.4만 |
|---|
| 2026.01.20 | ₩935 | ₩971 | ₩898 | ₩938 | +0.29% | 352.2만 |
|---|
| 2026.01.16 | ₩1,010 | ₩1,022 | ₩955 | ₩975 | -3.44% | 368.9만 |
|---|
| 2026.01.15 | ₩1,031 | ₩1,042 | ₩984 | ₩984 | -4.53% | 171.9만 |
|---|
| 2026.01.14 | ₩1,028 | ₩1,028 | ₩975 | ₩1,011 | -1.69% | 239.3만 |
|---|
| 2026.01.13 | ₩1,002 | ₩1,028 | ₩935 | ₩1,014 | +1.20% | 272.3만 |
|---|
| 2026.01.12 | ₩1,042 | ₩1,058 | ₩948 | ₩984 | -5.51% | 433만 |
|---|
| 2026.01.09 | ₩1,027 | ₩1,058 | ₩1,003 | ₩1,022 | -0.52% | 311.8만 |
|---|
| 2026.01.08 | ₩1,069 | ₩1,069 | ₩1,015 | ₩1,031 | -3.50% | 330만 |
|---|
| 2026.01.07 | ₩1,002 | ₩1,094 | ₩1,000 | ₩1,069 | +6.67% | 459.8만 |
|---|
| 2026.01.06 | ₩1,002 | ₩1,018 | ₩959 | ₩995 | -0.67% | 268.5만 |
|---|
| 2026.01.05 | ₩1,015 | ₩1,019 | ₩964 | ₩972 | -4.21% | 323.5만 |
|---|
| 2026.01.02 | ₩968 | ₩988 | ₩928 | ₩982 | +1.38% | 216만 |
|---|
| 2025.12.31 | ₩922 | ₩951 | ₩908 | ₩951 | +3.19% | 297.1만 |
|---|
| 2025.12.30 | ₩962 | ₩975 | ₩935 | ₩935 | -2.78% | 254.2만 |
|---|
| 2025.12.29 | ₩978 | ₩1,002 | ₩935 | ₩962 | -1.64% | 314.1만 |
|---|
| 2025.12.26 | ₩988 | ₩1,016 | ₩948 | ₩1,007 | +1.89% | 234.2만 |
|---|
| 2025.12.24 | ₩954 | ₩1,011 | ₩935 | ₩995 | +4.34% | 231만 |
|---|
| 2025.12.23 | ₩983 | ₩996 | ₩875 | ₩939 | -4.48% | 856.5만 |
|---|
| 2025.12.22 | ₩979 | ₩1,024 | ₩908 | ₩1,011 | +3.27% | 638.4만 |
|---|
| 2025.12.19 | ₩943 | ₩951 | ₩896 | ₩936 | -0.71% | 493.5만 |
|---|
| 2025.12.18 | ₩934 | ₩974 | ₩882 | ₩892 | -4.43% | 896.8만 |
|---|
| 2025.12.17 | ₩1,039 | ₩1,046 | ₩882 | ₩891 | -14.27% | 1012.9만 |
|---|
| 2025.12.16 | ₩1,058 | ₩1,059 | ₩1,003 | ₩1,022 | -3.41% | 658.2만 |
|---|
| 2025.12.15 | ₩1,202 | ₩1,207 | ₩1,055 | ₩1,065 | -11.44% | 1626.2만 |
|---|
| 2025.12.12 | ₩1,402 | ₩1,402 | ₩1,049 | ₩1,135 | -19.05% | 6659.1만 |
|---|
| 2025.12.11 | ₩1,870 | ₩1,897 | ₩1,817 | ₩1,817 | -2.86% | 302.9만 |
|---|
| 2025.12.10 | ₩1,910 | ₩1,950 | ₩1,843 | ₩1,870 | -2.10% | 125.8만 |
|---|
| 2025.12.09 | ₩1,857 | ₩1,937 | ₩1,803 | ₩1,883 | +1.44% | 130.3만 |
|---|
| 2025.12.08 | ₩1,883 | ₩1,897 | ₩1,790 | ₩1,857 | -1.42% | 156.5만 |
|---|
| 2025.12.05 | ₩1,870 | ₩1,897 | ₩1,817 | ₩1,883 | +0.71% | 153.3만 |
|---|
| 2025.12.04 | ₩1,750 | ₩1,897 | ₩1,743 | ₩1,843 | +5.34% | 208.5만 |
|---|
| 2025.12.03 | ₩1,670 | ₩1,790 | ₩1,643 | ₩1,776 | +6.40% | 162.2만 |
|---|
| 2025.12.02 | ₩1,723 | ₩1,736 | ₩1,616 | ₩1,630 | -5.43% | 171.9만 |
|---|
| 2025.12.01 | ₩1,830 | ₩1,842 | ₩1,683 | ₩1,710 | -6.57% | 160.2만 |
|---|
| 2025.11.28 | ₩1,843 | ₩1,903 | ₩1,817 | ₩1,870 | +1.45% | 138.1만 |
|---|
| 2025.11.26 | ₩1,643 | ₩1,870 | ₩1,634 | ₩1,817 | +10.57% | 223만 |
|---|
| 2025.11.25 | ₩1,643 | ₩1,670 | ₩1,576 | ₩1,643 | 0.00% | 130.5만 |
|---|
| 2025.11.24 | ₩1,643 | ₩1,683 | ₩1,583 | ₩1,630 | -0.81% | 163만 |
|---|
| 2025.11.21 | ₩1,563 | ₩1,710 | ₩1,549 | ₩1,643 | +5.13% | 235.8만 |
|---|
| 2025.11.20 | ₩1,563 | ₩1,696 | ₩1,536 | ₩1,549 | -0.85% | 230.4만 |
|---|
| 2025.11.19 | ₩1,670 | ₩1,694 | ₩1,563 | ₩1,589 | -4.80% | 203.8만 |
|---|
| 2025.11.18 | ₩1,670 | ₩1,710 | ₩1,630 | ₩1,710 | +2.40% | 238.8만 |
|---|
| 2025.11.17 | ₩1,790 | ₩1,817 | ₩1,656 | ₩1,683 | -5.97% | 277.8만 |
|---|
| 2025.11.14 | ₩1,750 | ₩1,830 | ₩1,736 | ₩1,776 | +1.53% | 192.5만 |
|---|
| 2025.11.13 | ₩2,044 | ₩2,057 | ₩1,776 | ₩1,830 | -10.46% | 323만 |
|---|
| 2025.11.12 | ₩1,897 | ₩2,084 | ₩1,883 | ₩2,057 | +8.45% | 314.8만 |
|---|
| 2025.11.11 | ₩1,910 | ₩1,963 | ₩1,843 | ₩1,897 | -0.70% | 212.3만 |
|---|
| 2025.11.10 | ₩1,603 | ₩1,970 | ₩1,603 | ₩1,910 | +19.17% | 644.5만 |
|---|
| 2025.11.07 | ₩1,750 | ₩1,790 | ₩1,670 | ₩1,710 | -2.29% | 519.6만 |
|---|
| 2025.11.06 | ₩1,843 | ₩1,910 | ₩1,776 | ₩1,803 | -2.17% | 216.2만 |
|---|
| 2025.11.05 | ₩1,870 | ₩1,963 | ₩1,830 | ₩1,843 | -1.43% | 282.3만 |
|---|
| 2025.11.04 | ₩1,830 | ₩1,977 | ₩1,817 | ₩1,843 | +0.73% | 247.6만 |
|---|
| 2025.11.03 | ₩2,004 | ₩2,057 | ₩1,830 | ₩1,910 | -4.67% | 573.7만 |
|---|
| 2025.10.31 | ₩1,656 | ₩1,977 | ₩1,656 | ₩1,923 | +16.13% | 515.7만 |
|---|
| 2025.10.30 | ₩1,830 | ₩1,937 | ₩1,630 | ₩1,683 | -8.03% | 686.8만 |
|---|
| 2025.10.29 | ₩2,044 | ₩2,057 | ₩1,870 | ₩1,910 | -6.54% | 642.4만 |
|---|
| 2025.10.28 | ₩2,190 | ₩2,204 | ₩2,070 | ₩2,084 | -4.88% | 432.7만 |
|---|
| 2025.10.27 | ₩2,197 | ₩2,271 | ₩2,070 | ₩2,217 | +0.91% | 427.9만 |
|---|
| 2025.10.24 | ₩2,271 | ₩2,297 | ₩2,204 | ₩2,217 | -2.35% | 244.5만 |
|---|
| 2025.10.23 | ₩2,271 | ₩2,324 | ₩2,217 | ₩2,244 | -1.18% | 236.4만 |
|---|
| 2025.10.22 | ₩2,418 | ₩2,458 | ₩2,204 | ₩2,271 | -6.08% | 551.1만 |
|---|
| 2025.10.21 | ₩2,605 | ₩2,618 | ₩2,418 | ₩2,444 | -6.15% | 309.6만 |
|---|
| 2025.10.20 | ₩2,471 | ₩2,698 | ₩2,458 | ₩2,631 | +6.49% | 464.8만 |
|---|
| 2025.10.17 | ₩2,444 | ₩2,484 | ₩2,364 | ₩2,418 | -1.09% | 336.3만 |
|---|
| 2025.10.16 | ₩2,551 | ₩2,698 | ₩2,471 | ₩2,484 | -2.62% | 352만 |
|---|
| 2025.10.15 | ₩2,711 | ₩2,725 | ₩2,404 | ₩2,538 | -6.40% | 674.9만 |
|---|
| 2025.10.14 | ₩2,645 | ₩2,765 | ₩2,511 | ₩2,671 | +1.01% | 615.4만 |
|---|
| 2025.10.13 | ₩2,898 | ₩2,938 | ₩2,578 | ₩2,645 | -8.76% | 831.3만 |
|---|
| 2025.10.10 | ₩2,959 | ₩3,139 | ₩2,698 | ₩2,805 | -5.19% | 1006.5만 |
|---|