시장 데이터를 불러오는 중
전체 종목
타이샤 젠 테라피 과거 주가
Taysha Gene Therapies, Inc. - Common Stock · TSHA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Taysha Gene Therapies, Inc. - Common Stock · TSHA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,897 | ₩6,090 | ₩5,817 | ₩5,990 | +1.58% | 538.3만 |
| 2026.10.08 | ₩5,830 | ₩5,943 | ₩5,770 | ₩5,910 | +1.37% | 391.5만 |
| 2026.10.07 | ₩5,777 | ₩5,950 | ₩5,683 | ₩5,910 | +2.31% | 391.2만 |
| 2026.10.06 | ₩6,017 | ₩6,097 | ₩5,683 | ₩5,857 | -2.66% | 483.4만 |
| 2026.10.05 | ₩6,190 | ₩6,190 | ₩5,830 | ₩5,990 | -3.23% | 497.5만 |
| 2026.10.02 | ₩6,404 | ₩6,484 | ₩6,177 | ₩6,177 | -3.54% | 255.5만 |
| 2026.10.01 | ₩6,484 | ₩6,584 | ₩6,310 | ₩6,324 | -2.47% | 384.7만 |
| 2026.09.30 | ₩6,711 | ₩6,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,430 |
| ₩6,497 |
| -3.18% |
| 390.2만 |
| 2026.09.29 | ₩6,630 | ₩6,711 | ₩6,404 | ₩6,657 | +0.40% | 657만 |
|---|
| 2026.09.28 | ₩6,190 | ₩6,744 | ₩6,083 | ₩6,657 | +7.54% | 626.3만 |
|---|
| 2026.09.25 | ₩6,510 | ₩6,510 | ₩6,224 | ₩6,230 | -4.30% | 466.1만 |
|---|
| 2026.09.24 | ₩6,510 | ₩6,537 | ₩6,210 | ₩6,390 | -1.84% | 640.4만 |
|---|
| 2026.09.23 | ₩6,817 | ₩6,857 | ₩6,510 | ₩6,550 | -3.91% | 550.7만 |
|---|
| 2026.09.22 | ₩6,817 | ₩6,957 | ₩6,780 | ₩6,884 | +0.98% | 230.5만 |
|---|
| 2026.09.21 | ₩6,764 | ₩6,836 | ₩6,664 | ₩6,724 | -0.59% | 167.6만 |
|---|
| 2026.09.18 | ₩6,884 | ₩7,044 | ₩6,617 | ₩6,697 | -2.71% | 911.7만 |
|---|
| 2026.09.17 | ₩7,004 | ₩7,284 | ₩6,737 | ₩6,884 | -1.71% | 408.2만 |
|---|
| 2026.09.16 | ₩6,777 | ₩6,851 | ₩6,637 | ₩6,764 | -0.20% | 434.7만 |
|---|
| 2026.09.15 | ₩6,671 | ₩6,924 | ₩6,537 | ₩6,751 | +1.20% | 514.9만 |
|---|
| 2026.09.14 | ₩6,671 | ₩6,831 | ₩6,644 | ₩6,684 | +0.20% | 669.6만 |
|---|
| 2026.09.11 | ₩7,017 | ₩7,044 | ₩6,644 | ₩6,697 | -4.56% | 177.7만 |
|---|
| 2026.09.10 | ₩6,991 | ₩6,991 | ₩6,684 | ₩6,884 | -1.53% | 240.3만 |
|---|
| 2026.09.09 | ₩7,204 | ₩7,318 | ₩7,051 | ₩7,124 | -1.11% | 181만 |
|---|
| 2026.09.08 | ₩7,431 | ₩7,438 | ₩7,204 | ₩7,311 | -1.62% | 222.2만 |
|---|
| 2026.09.04 | ₩7,364 | ₩7,484 | ₩7,231 | ₩7,471 | +1.45% | 211.1만 |
|---|
| 2026.09.03 | ₩7,498 | ₩7,558 | ₩7,338 | ₩7,431 | -0.89% | 187.8만 |
|---|
| 2026.09.02 | ₩7,644 | ₩7,951 | ₩7,404 | ₩7,524 | -1.57% | 198.8만 |
|---|
| 2026.09.01 | ₩7,531 | ₩7,698 | ₩7,418 | ₩7,604 | +0.97% | 176.3만 |
|---|
| 2026.08.31 | ₩7,604 | ₩7,704 | ₩7,384 | ₩7,591 | -0.18% | 206.3만 |
|---|
| 2026.08.28 | ₩7,858 | ₩7,891 | ₩7,504 | ₩7,698 | -2.04% | 207.1만 |
|---|
| 2026.08.27 | ₩7,991 | ₩8,125 | ₩7,858 | ₩7,951 | -0.50% | 218.7만 |
|---|
| 2026.08.26 | ₩8,205 | ₩8,365 | ₩7,885 | ₩8,031 | -2.11% | 128.1만 |
|---|
| 2026.08.25 | ₩7,991 | ₩8,365 | ₩7,991 | ₩8,271 | +3.51% | 169.1만 |
|---|
| 2026.08.24 | ₩8,031 | ₩8,105 | ₩7,771 | ₩7,965 | -0.83% | 258.9만 |
|---|
| 2026.08.21 | ₩8,245 | ₩8,325 | ₩8,025 | ₩8,125 | -1.46% | 283.1만 |
|---|
| 2026.08.20 | ₩8,058 | ₩8,405 | ₩7,898 | ₩8,151 | +1.16% | 339.7만 |
|---|
| 2026.08.19 | ₩8,538 | ₩8,698 | ₩8,391 | ₩8,578 | +0.47% | 428만 |
|---|
| 2026.08.18 | ₩8,111 | ₩8,371 | ₩8,045 | ₩8,258 | +1.81% | 163.2만 |
|---|
| 2026.08.17 | ₩7,911 | ₩8,365 | ₩7,764 | ₩8,285 | +4.72% | 305.1만 |
|---|
| 2026.08.14 | ₩7,871 | ₩8,013 | ₩7,626 | ₩7,938 | +0.85% | 213.2만 |
|---|
| 2026.08.13 | ₩8,538 | ₩8,538 | ₩7,925 | ₩7,991 | -6.41% | 218.5만 |
|---|
| 2026.08.12 | ₩8,178 | ₩8,604 | ₩8,018 | ₩8,545 | +4.49% | 391.4만 |
|---|
| 2026.08.11 | ₩8,565 | ₩9,005 | ₩8,378 | ₩8,912 | +4.05% | 498.7만 |
|---|
| 2026.08.10 | ₩8,645 | ₩8,805 | ₩8,295 | ₩8,498 | -1.70% | 224만 |
|---|
| 2026.08.07 | ₩8,605 | ₩8,765 | ₩8,472 | ₩8,752 | +1.71% | 193만 |
|---|
| 2026.08.06 | ₩8,525 | ₩8,738 | ₩8,378 | ₩8,458 | -0.78% | 210.6만 |
|---|
| 2026.08.05 | ₩8,391 | ₩8,632 | ₩8,265 | ₩8,618 | +2.70% | 218.1만 |
|---|
| 2026.08.04 | ₩7,845 | ₩8,305 | ₩7,704 | ₩8,271 | +5.44% | 370.2만 |
|---|
| 2026.08.03 | ₩7,858 | ₩7,951 | ₩7,511 | ₩7,711 | -1.87% | 196.3만 |
|---|
| 2026.07.31 | ₩7,845 | ₩7,898 | ₩7,638 | ₩7,818 | -0.34% | 228.8만 |
|---|
| 2026.07.30 | ₩7,484 | ₩7,905 | ₩7,384 | ₩7,838 | +4.72% | 338.8만 |
|---|
| 2026.07.29 | ₩7,217 | ₩7,718 | ₩7,111 | ₩7,484 | +3.70% | 270만 |
|---|
| 2026.07.28 | ₩7,351 | ₩7,578 | ₩7,044 | ₩7,284 | -0.91% | 256만 |
|---|
| 2026.07.27 | ₩7,564 | ₩7,978 | ₩7,391 | ₩7,391 | -2.29% | 236.7만 |
|---|
| 2026.07.24 | ₩7,858 | ₩7,938 | ₩7,284 | ₩7,364 | -6.28% | 181.3만 |
|---|
| 2026.07.23 | ₩7,344 | ₩7,845 | ₩7,298 | ₩7,778 | +5.90% | 244.2만 |
|---|
| 2026.07.22 | ₩7,484 | ₩7,624 | ₩7,404 | ₩7,551 | +0.89% | 172.9만 |
|---|
| 2026.07.21 | ₩7,498 | ₩7,711 | ₩7,458 | ₩7,564 | +0.89% | 185.3만 |
|---|
| 2026.07.20 | ₩7,938 | ₩8,071 | ₩7,431 | ₩7,444 | -6.22% | 167.5만 |
|---|
| 2026.07.17 | ₩7,711 | ₩8,158 | ₩7,631 | ₩7,951 | +3.11% | 284.9만 |
|---|
| 2026.07.16 | ₩8,205 | ₩8,365 | ₩7,845 | ₩7,965 | -2.93% | 415.8만 |
|---|
| 2026.07.15 | ₩7,604 | ₩8,311 | ₩7,340 | ₩8,258 | +8.60% | 521.1만 |
|---|
| 2026.07.14 | ₩7,191 | ₩7,818 | ₩7,084 | ₩7,604 | +5.75% | 426.1만 |
|---|
| 2026.07.13 | ₩8,391 | ₩8,391 | ₩7,091 | ₩7,177 | -14.47% | 644.4만 |
|---|
| 2026.07.10 | ₩8,698 | ₩8,725 | ₩7,991 | ₩8,458 | -2.76% | 285만 |
|---|
| 2026.07.09 | ₩8,672 | ₩8,818 | ₩8,492 | ₩8,765 | +1.08% | 222.7만 |
|---|
| 2026.07.08 | ₩8,618 | ₩8,792 | ₩8,351 | ₩8,658 | +0.46% | 264.9만 |
|---|
| 2026.07.07 | ₩8,552 | ₩9,005 | ₩8,458 | ₩8,672 | +1.40% | 368.1만 |
|---|
| 2026.07.06 | ₩8,605 | ₩8,758 | ₩8,331 | ₩8,512 | -1.09% | 174.5만 |
|---|
| 2026.07.02 | ₩8,938 | ₩9,079 | ₩8,532 | ₩8,712 | -2.54% | 232.4만 |
|---|
| 2026.07.01 | ₩9,019 | ₩9,139 | ₩8,745 | ₩8,872 | -1.63% | 305.9만 |
|---|
| 2026.06.30 | ₩9,059 | ₩9,499 | ₩8,912 | ₩9,085 | +0.29% | 666.3만 |
|---|
| 2026.06.29 | ₩8,632 | ₩9,085 | ₩8,432 | ₩8,978 | +4.02% | 555.6만 |
|---|
| 2026.06.26 | ₩8,151 | ₩8,612 | ₩8,138 | ₩8,458 | +3.76% | 1081.8만 |
|---|
| 2026.06.25 | ₩9,112 | ₩9,112 | ₩8,085 | ₩8,285 | -9.08% | 1178.8만 |
|---|
| 2026.06.24 | ₩9,152 | ₩9,419 | ₩9,112 | ₩9,259 | +1.17% | 207.4만 |
|---|
| 2026.06.23 | ₩8,632 | ₩9,412 | ₩8,618 | ₩9,152 | +6.03% | 198.8만 |
|---|
| 2026.06.22 | ₩8,672 | ₩8,938 | ₩8,625 | ₩8,712 | +0.46% | 303.6만 |
|---|
| 2026.06.18 | ₩8,331 | ₩8,762 | ₩8,318 | ₩8,565 | +2.80% | 636.9만 |
|---|
| 2026.06.17 | ₩7,871 | ₩8,505 | ₩7,871 | ₩8,258 | +4.92% | 227.4만 |
|---|
| 2026.06.16 | ₩7,978 | ₩8,058 | ₩7,498 | ₩7,804 | -2.17% | 165.4만 |
|---|
| 2026.06.15 | ₩7,724 | ₩8,198 | ₩7,644 | ₩7,965 | +3.11% | 563만 |
|---|
| 2026.06.12 | ₩7,444 | ₩8,085 | ₩7,398 | ₩7,618 | +2.33% | 204.9만 |
|---|
| 2026.06.11 | ₩7,217 | ₩7,604 | ₩7,071 | ₩7,444 | +3.14% | 154.5만 |
|---|
| 2026.06.10 | ₩7,137 | ₩7,471 | ₩7,057 | ₩7,204 | +0.93% | 218.1만 |
|---|
| 2026.06.09 | ₩7,351 | ₩7,618 | ₩7,011 | ₩7,151 | -2.72% | 431.1만 |
|---|
| 2026.06.08 | ₩7,471 | ₩7,576 | ₩7,124 | ₩7,244 | -3.04% | 350.2만 |
|---|
| 2026.06.05 | ₩7,818 | ₩7,925 | ₩7,264 | ₩7,338 | -6.14% | 136.1만 |
|---|
| 2026.06.04 | ₩7,484 | ₩7,925 | ₩7,404 | ₩7,858 | +4.99% | 260.1만 |
|---|
| 2026.06.03 | ₩7,578 | ₩7,591 | ₩7,244 | ₩7,404 | -2.29% | 165.4만 |
|---|
| 2026.06.02 | ₩7,804 | ₩7,905 | ₩7,498 | ₩7,591 | -2.74% | 155만 |
|---|
| 2026.06.01 | ₩7,751 | ₩7,991 | ₩7,404 | ₩7,965 | +2.75% | 156.1만 |
|---|
| 2026.05.29 | ₩7,911 | ₩7,938 | ₩7,644 | ₩7,831 | -1.01% | 215.6만 |
|---|
| 2026.05.28 | ₩7,604 | ₩8,011 | ₩7,458 | ₩7,898 | +3.86% | 210.1만 |
|---|
| 2026.05.27 | ₩7,575 | ₩7,918 | ₩7,404 | ₩7,671 | +1.27% | 156만 |
|---|
| 2026.05.26 | ₩7,431 | ₩7,598 | ₩7,264 | ₩7,458 | +0.36% | 272.9만 |
|---|
| 2026.05.22 | ₩7,391 | ₩7,568 | ₩7,231 | ₩7,324 | -0.90% | 165.6만 |
|---|
| 2026.05.21 | ₩7,164 | ₩7,531 | ₩7,111 | ₩7,391 | +3.17% | 220.9만 |
|---|
| 2026.05.20 | ₩7,004 | ₩7,391 | ₩6,897 | ₩7,324 | +4.57% | 313.8만 |
|---|
| 2026.05.19 | ₩7,217 | ₩7,338 | ₩6,911 | ₩6,917 | -4.16% | 230.9만 |
|---|
| 2026.05.18 | ₩7,885 | ₩8,058 | ₩7,151 | ₩7,264 | -7.87% | 229.3만 |
|---|
| 2026.05.15 | ₩8,218 | ₩8,323 | ₩7,744 | ₩7,951 | -3.25% | 325.1만 |
|---|
| 2026.05.14 | ₩8,872 | ₩9,005 | ₩8,365 | ₩8,405 | -5.26% | 185.4만 |
|---|
| 2026.05.13 | ₩9,045 | ₩9,205 | ₩8,672 | ₩8,898 | -1.62% | 349.8만 |
|---|
| 2026.05.12 | ₩9,112 | ₩9,219 | ₩8,885 | ₩9,139 | +0.29% | 163.7만 |
|---|
| 2026.05.11 | ₩9,019 | ₩9,339 | ₩8,885 | ₩9,099 | +0.89% | 177만 |
|---|
| 2026.05.08 | ₩8,805 | ₩9,352 | ₩8,778 | ₩9,085 | +3.18% | 217.9만 |
|---|
| 2026.05.07 | ₩9,319 | ₩9,372 | ₩8,618 | ₩8,898 | -4.51% | 278.2만 |
|---|
| 2026.05.06 | ₩8,818 | ₩9,739 | ₩8,672 | ₩9,312 | +5.60% | 413.8만 |
|---|
| 2026.05.05 | ₩8,965 | ₩9,272 | ₩8,758 | ₩9,259 | +3.27% | 224.9만 |
|---|
| 2026.05.04 | ₩8,445 | ₩8,872 | ₩8,378 | ₩8,858 | +4.90% | 193.9만 |
|---|
| 2026.05.01 | ₩8,525 | ₩8,552 | ₩8,278 | ₩8,445 | -0.94% | 173.3만 |
|---|
| 2026.04.30 | ₩8,432 | ₩8,738 | ₩8,285 | ₩8,525 | +1.11% | 190.8만 |
|---|
| 2026.04.29 | ₩8,338 | ₩8,698 | ₩8,151 | ₩8,365 | +0.32% | 280.2만 |
|---|
| 2026.04.28 | ₩8,765 | ₩8,965 | ₩8,245 | ₩8,405 | -4.11% | 216.9만 |
|---|
| 2026.04.27 | ₩8,485 | ₩8,878 | ₩8,345 | ₩8,618 | +1.57% | 198.8만 |
|---|
| 2026.04.24 | ₩8,565 | ₩8,625 | ₩8,325 | ₩8,538 | -0.31% | 192.8만 |
|---|
| 2026.04.23 | ₩8,952 | ₩9,019 | ₩8,418 | ₩8,538 | -4.62% | 225.4만 |
|---|
| 2026.04.22 | ₩8,485 | ₩8,972 | ₩8,178 | ₩8,965 | +5.66% | 307.3만 |
|---|
| 2026.04.21 | ₩8,605 | ₩8,605 | ₩8,085 | ₩8,298 | -3.57% | 205만 |
|---|
| 2026.04.20 | ₩8,645 | ₩8,938 | ₩8,371 | ₩8,618 | -0.31% | 305.9만 |
|---|
| 2026.04.17 | ₩8,138 | ₩8,672 | ₩7,898 | ₩8,578 | +5.41% | 616.5만 |
|---|
| 2026.04.16 | ₩7,818 | ₩8,031 | ₩7,671 | ₩7,938 | +1.54% | 440.5만 |
|---|
| 2026.04.15 | ₩6,324 | ₩8,058 | ₩6,297 | ₩8,005 | +26.58% | 983.7만 |
|---|
| 2026.04.14 | ₩5,897 | ₩6,284 | ₩5,897 | ₩6,284 | +6.56% | 203.7만 |
|---|
| 2026.04.13 | ₩5,990 | ₩6,090 | ₩5,823 | ₩5,897 | -1.56% | 158.4만 |
|---|
| 2026.04.10 | ₩6,164 | ₩6,201 | ₩5,783 | ₩5,990 | -2.81% | 157.5만 |
|---|
| 2026.04.09 | ₩5,993 | ₩6,270 | ₩5,970 | ₩6,177 | +3.07% | 136.7만 |
|---|
| 2026.04.08 | ₩6,337 | ₩6,377 | ₩5,923 | ₩6,070 | -4.21% | 231.5만 |
|---|
| 2026.04.07 | ₩6,137 | ₩6,204 | ₩5,937 | ₩6,097 | -0.65% | 140.6만 |
|---|
| 2026.04.06 | ₩5,963 | ₩6,317 | ₩5,963 | ₩6,204 | +4.03% | 424.4만 |
|---|
| 2026.04.02 | ₩5,577 | ₩5,877 | ₩5,550 | ₩5,830 | +4.55% | 158.1만 |
|---|
| 2026.04.01 | ₩6,017 | ₩6,150 | ₩5,730 | ₩5,750 | -4.43% | 165.6만 |
|---|
| 2026.03.31 | ₩5,617 | ₩5,977 | ₩5,553 | ₩5,963 | +6.18% | 361.8만 |
|---|
| 2026.03.30 | ₩5,470 | ₩5,537 | ₩5,376 | ₩5,430 | -0.73% | 231.8만 |
|---|
| 2026.03.27 | ₩5,710 | ₩5,777 | ₩5,376 | ₩5,430 | -4.91% | 227.7만 |
|---|
| 2026.03.26 | ₩5,950 | ₩6,137 | ₩5,737 | ₩5,763 | -3.14% | 232.9만 |
|---|
| 2026.03.25 | ₩5,630 | ₩6,124 | ₩5,603 | ₩6,110 | +8.53% | 314.5만 |
|---|
| 2026.03.24 | ₩5,963 | ₩6,030 | ₩5,436 | ₩5,510 | -7.61% | 736.7만 |
|---|
| 2026.03.23 | ₩5,897 | ₩6,057 | ₩5,830 | ₩6,057 | +2.71% | 173.8만 |
|---|
| 2026.03.20 | ₩6,110 | ₩6,169 | ₩5,790 | ₩5,870 | -3.93% | 553만 |
|---|
| 2026.03.19 | ₩6,070 | ₩6,217 | ₩5,750 | ₩6,083 | +0.22% | 566.4만 |
|---|
| 2026.03.18 | ₩6,043 | ₩6,137 | ₩5,910 | ₩5,937 | -1.77% | 175.6만 |
|---|
| 2026.03.17 | ₩6,070 | ₩6,137 | ₩6,003 | ₩6,097 | +0.44% | 189.3만 |
|---|
| 2026.03.16 | ₩6,083 | ₩6,190 | ₩5,977 | ₩6,043 | -0.66% | 148.3만 |
|---|
| 2026.03.13 | ₩6,177 | ₩6,290 | ₩5,830 | ₩5,990 | -3.02% | 504.3만 |
|---|
| 2026.03.12 | ₩5,883 | ₩6,170 | ₩5,797 | ₩6,150 | +4.54% | 397.8만 |
|---|
| 2026.03.11 | ₩6,017 | ₩6,130 | ₩5,903 | ₩6,023 | +0.11% | 221.9만 |
|---|
| 2026.03.10 | ₩6,270 | ₩6,270 | ₩6,037 | ₩6,097 | -2.77% | 140.6만 |
|---|
| 2026.03.09 | ₩6,030 | ₩6,362 | ₩6,010 | ₩6,124 | +1.55% | 297.5만 |
|---|
| 2026.03.06 | ₩5,830 | ₩6,124 | ₩5,737 | ₩6,097 | +4.58% | 196.3만 |
|---|
| 2026.03.05 | ₩6,083 | ₩6,137 | ₩5,890 | ₩5,990 | -1.54% | 378.2만 |
|---|
| 2026.03.04 | ₩6,003 | ₩6,270 | ₩5,970 | ₩6,190 | +3.11% | 274.2만 |
|---|
| 2026.03.03 | ₩5,983 | ₩6,144 | ₩5,923 | ₩6,043 | +1.00% | 302.1만 |
|---|
| 2026.03.02 | ₩5,937 | ₩6,157 | ₩5,937 | ₩6,043 | +1.80% | 254.8만 |
|---|
| 2026.02.27 | ₩5,977 | ₩6,144 | ₩5,937 | ₩6,043 | +1.12% | 430.2만 |
|---|
| 2026.02.26 | ₩6,190 | ₩6,230 | ₩5,963 | ₩6,097 | -1.51% | 196.5만 |
|---|
| 2026.02.25 | ₩6,577 | ₩6,764 | ₩6,190 | ₩6,230 | -5.27% | 164만 |
|---|
| 2026.02.24 | ₩6,484 | ₩6,650 | ₩6,417 | ₩6,524 | +0.62% | 155.2만 |
|---|
| 2026.02.23 | ₩6,257 | ₩6,477 | ₩6,190 | ₩6,457 | +3.20% | 132.8만 |
|---|
| 2026.02.20 | ₩6,337 | ₩6,390 | ₩6,137 | ₩6,270 | -1.05% | 119만 |
|---|
| 2026.02.19 | ₩6,150 | ₩6,437 | ₩6,030 | ₩6,390 | +3.90% | 183.1만 |
|---|
| 2026.02.18 | ₩6,070 | ₩6,344 | ₩6,017 | ₩6,204 | +2.20% | 274.8만 |
|---|
| 2026.02.17 | ₩6,057 | ₩6,244 | ₩5,957 | ₩6,110 | +0.88% | 388.9만 |
|---|
| 2026.02.13 | ₩6,257 | ₩6,404 | ₩5,937 | ₩6,070 | -2.99% | 210만 |
|---|
| 2026.02.12 | ₩6,310 | ₩6,324 | ₩5,963 | ₩6,204 | -1.69% | 199.9만 |
|---|
| 2026.02.11 | ₩6,003 | ₩6,284 | ₩5,823 | ₩6,217 | +3.56% | 204.3만 |
|---|
| 2026.02.10 | ₩6,164 | ₩6,184 | ₩5,943 | ₩5,977 | -3.03% | 208.2만 |
|---|
| 2026.02.09 | ₩6,164 | ₩6,197 | ₩5,963 | ₩6,150 | -0.22% | 299.1만 |
|---|
| 2026.02.06 | ₩6,137 | ₩6,270 | ₩5,923 | ₩6,150 | +0.22% | 263.7만 |
|---|
| 2026.02.05 | ₩6,003 | ₩6,150 | ₩5,870 | ₩5,883 | -2.00% | 393.7만 |
|---|
| 2026.02.04 | ₩6,337 | ₩6,417 | ₩5,963 | ₩6,057 | -4.42% | 236.5만 |
|---|
| 2026.02.03 | ₩6,204 | ₩6,484 | ₩6,177 | ₩6,297 | +1.51% | 136.7만 |
|---|
| 2026.02.02 | ₩6,030 | ₩6,330 | ₩6,017 | ₩6,217 | +3.10% | 151.8만 |
|---|
| 2026.01.30 | ₩6,017 | ₩6,244 | ₩5,970 | ₩6,017 | 0.00% | 238.7만 |
|---|
| 2026.01.29 | ₩5,990 | ₩6,150 | ₩5,990 | ₩6,097 | +1.78% | 154.4만 |
|---|
| 2026.01.28 | ₩6,324 | ₩6,364 | ₩5,910 | ₩5,977 | -5.49% | 420.8만 |
|---|
| 2026.01.27 | ₩6,297 | ₩6,524 | ₩6,210 | ₩6,350 | +0.85% | 138.5만 |
|---|
| 2026.01.26 | ₩6,244 | ₩6,310 | ₩6,003 | ₩6,297 | +0.85% | 188.9만 |
|---|
| 2026.01.23 | ₩6,671 | ₩6,724 | ₩6,184 | ₩6,217 | -6.80% | 445.7만 |
|---|
| 2026.01.22 | ₩6,377 | ₩6,837 | ₩6,337 | ₩6,791 | +6.49% | 245.1만 |
|---|
| 2026.01.21 | ₩6,217 | ₩6,430 | ₩6,083 | ₩6,377 | +2.58% | 199.2만 |
|---|
| 2026.01.20 | ₩6,017 | ₩6,217 | ₩5,870 | ₩6,190 | +2.88% | 338.9만 |
|---|
| 2026.01.16 | ₩6,577 | ₩6,630 | ₩5,983 | ₩6,083 | -7.51% | 371.6만 |
|---|
| 2026.01.15 | ₩6,724 | ₩6,831 | ₩6,457 | ₩6,537 | -2.78% | 252.2만 |
|---|
| 2026.01.14 | ₩6,510 | ₩6,897 | ₩6,464 | ₩6,724 | +3.28% | 232.4만 |
|---|
| 2026.01.13 | ₩6,504 | ₩6,590 | ₩6,244 | ₩6,537 | +0.51% | 285.5만 |
|---|
| 2026.01.12 | ₩6,550 | ₩6,564 | ₩6,083 | ₩6,484 | -1.02% | 301.5만 |
|---|
| 2026.01.09 | ₩6,857 | ₩6,924 | ₩6,564 | ₩6,644 | -3.11% | 301.7만 |
|---|
| 2026.01.08 | ₩6,937 | ₩7,031 | ₩6,691 | ₩6,857 | -1.15% | 254.9만 |
|---|
| 2026.01.07 | ₩7,084 | ₩7,591 | ₩6,957 | ₩7,084 | 0.00% | 379.8만 |
|---|
| 2026.01.06 | ₩6,524 | ₩7,071 | ₩6,404 | ₩7,017 | +7.57% | 377.7만 |
|---|
| 2026.01.05 | ₩7,271 | ₩7,378 | ₩6,510 | ₩6,524 | -10.28% | 231.6만 |
|---|
| 2026.01.02 | ₩7,351 | ₩7,378 | ₩6,884 | ₩7,004 | -4.72% | 236.3만 |
|---|
| 2025.12.31 | ₩7,551 | ₩7,578 | ₩7,298 | ₩7,338 | -2.83% | 268.7만 |
|---|
| 2025.12.30 | ₩7,538 | ₩7,591 | ₩7,458 | ₩7,551 | +0.18% | 146.4만 |
|---|
| 2025.12.29 | ₩7,738 | ₩7,754 | ₩7,444 | ₩7,538 | -2.59% | 164만 |
|---|
| 2025.12.26 | ₩7,871 | ₩7,871 | ₩7,618 | ₩7,778 | -1.19% | 114.5만 |
|---|
| 2025.12.24 | ₩7,898 | ₩8,031 | ₩7,818 | ₩7,885 | -0.17% | 172.7만 |
|---|
| 2025.12.23 | ₩7,698 | ₩7,791 | ₩7,591 | ₩7,618 | -1.04% | 129.2만 |
|---|
| 2025.12.22 | ₩7,404 | ₩7,945 | ₩7,358 | ₩7,818 | +5.59% | 226만 |
|---|
| 2025.12.19 | ₩7,271 | ₩7,611 | ₩7,224 | ₩7,324 | +0.73% | 895.9만 |
|---|
| 2025.12.18 | ₩7,391 | ₩7,631 | ₩7,164 | ₩7,271 | -1.62% | 266.8만 |
|---|
| 2025.12.17 | ₩7,698 | ₩7,851 | ₩7,231 | ₩7,258 | -5.72% | 740.6만 |
|---|
| 2025.12.16 | ₩7,618 | ₩7,885 | ₩7,611 | ₩7,764 | +1.93% | 407만 |
|---|
| 2025.12.15 | ₩7,804 | ₩7,938 | ₩7,638 | ₩7,684 | -1.54% | 588.8만 |
|---|
| 2025.12.12 | ₩7,684 | ₩7,931 | ₩7,604 | ₩7,724 | +0.52% | 254.1만 |
|---|
| 2025.12.11 | ₩7,431 | ₩7,744 | ₩7,287 | ₩7,684 | +3.41% | 459.8만 |
|---|
| 2025.12.10 | ₩7,031 | ₩7,524 | ₩6,964 | ₩7,418 | +5.50% | 336.2만 |
|---|
| 2025.12.09 | ₩7,204 | ₩7,378 | ₩7,071 | ₩7,084 | -1.67% | 366.8만 |
|---|
| 2025.12.08 | ₩6,831 | ₩7,391 | ₩6,804 | ₩7,271 | +6.45% | 403.6만 |
|---|
| 2025.12.05 | ₩6,837 | ₩6,991 | ₩6,677 | ₩6,737 | -1.46% | 300.4만 |
|---|
| 2025.12.04 | ₩6,430 | ₩6,797 | ₩6,197 | ₩6,751 | +4.98% | 562.4만 |
|---|
| 2025.12.03 | ₩5,470 | ₩6,023 | ₩5,470 | ₩5,990 | +9.51% | 256만 |
|---|
| 2025.12.02 | ₩5,923 | ₩5,963 | ₩5,376 | ₩5,416 | -8.56% | 331.4만 |
|---|
| 2025.12.01 | ₩6,150 | ₩6,184 | ₩5,897 | ₩5,910 | -3.90% | 237.8만 |
|---|
| 2025.11.28 | ₩6,537 | ₩6,557 | ₩6,297 | ₩6,324 | -3.27% | 111.9만 |
|---|
| 2025.11.26 | ₩6,190 | ₩6,524 | ₩6,150 | ₩6,484 | +4.74% | 275.6만 |
|---|
| 2025.11.25 | ₩5,923 | ₩6,137 | ₩5,790 | ₩6,124 | +3.38% | 345만 |
|---|
| 2025.11.24 | ₩5,643 | ₩5,923 | ₩5,637 | ₩5,897 | +4.49% | 594만 |
|---|
| 2025.11.21 | ₩5,323 | ₩5,790 | ₩5,296 | ₩5,590 | +5.01% | 438.8만 |
|---|
| 2025.11.20 | ₩5,550 | ₩5,630 | ₩5,223 | ₩5,323 | -4.09% | 368.5만 |
|---|
| 2025.11.19 | ₩5,563 | ₩5,617 | ₩5,336 | ₩5,350 | -3.84% | 235.2만 |
|---|
| 2025.11.18 | ₩5,496 | ₩5,783 | ₩5,403 | ₩5,537 | +0.73% | 272.7만 |
|---|
| 2025.11.17 | ₩5,470 | ₩5,677 | ₩5,396 | ₩5,496 | +0.49% | 339.1만 |
|---|
| 2025.11.14 | ₩5,203 | ₩5,710 | ₩5,203 | ₩5,510 | +5.90% | 344.4만 |
|---|
| 2025.11.13 | ₩5,803 | ₩5,803 | ₩5,310 | ₩5,350 | -7.82% | 369.9만 |
|---|
| 2025.11.12 | ₩5,803 | ₩5,997 | ₩5,603 | ₩5,817 | +0.23% | 459.8만 |
|---|
| 2025.11.11 | ₩5,190 | ₩5,743 | ₩5,143 | ₩5,710 | +10.03% | 504.2만 |
|---|
| 2025.11.10 | ₩5,190 | ₩5,336 | ₩5,003 | ₩5,190 | 0.00% | 252.8만 |
|---|
| 2025.11.07 | ₩5,203 | ₩5,336 | ₩4,927 | ₩5,110 | -1.79% | 403.5만 |
|---|
| 2025.11.06 | ₩5,376 | ₩5,436 | ₩5,190 | ₩5,230 | -2.73% | 336.6만 |
|---|
| 2025.11.05 | ₩6,070 | ₩6,070 | ₩5,190 | ₩5,376 | -11.43% | 502만 |
|---|
| 2025.11.04 | ₩5,723 | ₩6,057 | ₩5,336 | ₩5,697 | -0.47% | 376만 |
|---|
| 2025.11.03 | ₩5,763 | ₩6,083 | ₩5,296 | ₩5,950 | +3.24% | 920.7만 |
|---|
| 2025.10.31 | ₩6,550 | ₩6,937 | ₩6,470 | ₩6,617 | +1.02% | 268.3만 |
|---|
| 2025.10.30 | ₩6,644 | ₩6,921 | ₩6,544 | ₩6,550 | -1.41% | 239.2만 |
|---|
| 2025.10.29 | ₩6,657 | ₩7,004 | ₩6,537 | ₩6,684 | +0.40% | 348.9만 |
|---|
| 2025.10.28 | ₩6,524 | ₩6,777 | ₩6,457 | ₩6,657 | +2.04% | 195만 |
|---|
| 2025.10.27 | ₩6,417 | ₩6,584 | ₩6,264 | ₩6,510 | +1.46% | 208.5만 |
|---|
| 2025.10.24 | ₩6,737 | ₩6,804 | ₩6,317 | ₩6,337 | -5.94% | 227.8만 |
|---|
| 2025.10.23 | ₩6,630 | ₩6,937 | ₩6,550 | ₩6,590 | -0.60% | 419.4만 |
|---|
| 2025.10.22 | ₩6,831 | ₩6,991 | ₩6,277 | ₩6,590 | -3.52% | 278.4만 |
|---|
| 2025.10.21 | ₩6,577 | ₩7,111 | ₩6,417 | ₩6,871 | +4.46% | 557.8만 |
|---|
| 2025.10.20 | ₩6,430 | ₩6,524 | ₩6,017 | ₩6,297 | -2.07% | 511.4만 |
|---|
| 2025.10.17 | ₩6,537 | ₩6,564 | ₩5,910 | ₩6,297 | -3.67% | 912만 |
|---|
| 2025.10.16 | ₩7,111 | ₩7,191 | ₩6,497 | ₩6,777 | -4.69% | 472.9만 |
|---|
| 2025.10.15 | ₩7,124 | ₩7,348 | ₩6,957 | ₩7,124 | 0.00% | 419.4만 |
|---|
| 2025.10.14 | ₩6,657 | ₩6,884 | ₩6,404 | ₩6,877 | +3.31% | 479.9만 |
|---|
| 2025.10.13 | ₩6,510 | ₩6,871 | ₩6,484 | ₩6,737 | +3.48% | 413.6만 |
|---|
| 2025.10.10 | ₩6,791 | ₩6,791 | ₩6,270 | ₩6,510 | -4.13% | 382.8만 |
|---|
| 2025.10.09 | ₩6,751 | ₩6,951 | ₩6,577 | ₩6,671 | -1.19% | 504.6만 |
|---|
| 2025.10.08 | ₩6,377 | ₩6,804 | ₩6,230 | ₩6,751 | +5.86% | 584.8만 |
|---|
| 2025.10.07 | ₩5,897 | ₩6,310 | ₩5,763 | ₩6,297 | +6.79% | 503.6만 |
|---|
| 2025.10.06 | ₩6,524 | ₩6,524 | ₩5,870 | ₩5,897 | -9.61% | 746.6만 |
|---|
| 2025.10.03 | ₩6,737 | ₩7,204 | ₩5,983 | ₩6,350 | -5.74% | 1812.3만 |
|---|
| 2025.10.02 | ₩5,383 | ₩6,564 | ₩5,310 | ₩6,510 | +20.94% | 1.2억 |
|---|