시장 데이터를 불러오는 중
전체 종목
타이라 바이오사이언시스 과거 주가
Tyra Biosciences, Inc. - Common Stock · TYRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tyra Biosciences, Inc. - Common Stock · TYRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,724 | ₩27,606 | ₩26,456 | ₩26,738 | +0.05% | 64.9만 |
| 2026.10.08 | ₩26,979 | ₩27,039 | ₩26,148 | ₩26,778 | -0.75% | 79.2만 |
| 2026.10.07 | ₩26,778 | ₩27,877 | ₩26,543 | ₩27,341 | +2.10% | 47.8만 |
| 2026.10.06 | ₩28,065 | ₩28,139 | ₩26,282 | ₩27,140 | -3.30% | 76.3만 |
| 2026.10.05 | ₩27,582 | ₩28,199 | ₩26,735 | ₩28,065 | +1.75% | 61.4만 |
| 2026.10.02 | ₩28,494 | ₩28,675 | ₩27,046 | ₩27,395 | -3.86% | 104.8만 |
| 2026.10.01 | ₩29,205 | ₩29,922 | ₩27,998 | ₩28,172 | -3.54% | 89만 |
| 2026.09.30 | ₩29,755 | ₩30,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,325 |
| -1.44% |
| 103.5만 |
| 2026.09.29 | ₩28,655 | ₩30,331 | ₩28,541 | ₩29,473 | +2.85% | 50만 |
|---|
| 2026.09.28 | ₩28,923 | ₩29,399 | ₩28,159 | ₩28,762 | -0.56% | 82.5만 |
|---|
| 2026.09.25 | ₩29,942 | ₩30,050 | ₩29,051 | ₩29,178 | -2.55% | 142.2만 |
|---|
| 2026.09.24 | ₩31,069 | ₩31,384 | ₩29,661 | ₩30,050 | -3.28% | 109만 |
|---|
| 2026.09.23 | ₩33,885 | ₩34,045 | ₩30,653 | ₩31,149 | -8.07% | 110.3만 |
|---|
| 2026.09.22 | ₩34,555 | ₩35,440 | ₩33,791 | ₩34,287 | -0.78% | 121.6만 |
|---|
| 2026.09.21 | ₩34,917 | ₩36,151 | ₩34,052 | ₩34,394 | -1.50% | 98.9만 |
|---|
| 2026.09.18 | ₩32,959 | ₩34,702 | ₩32,718 | ₩34,501 | +4.68% | 207만 |
|---|
| 2026.09.17 | ₩33,254 | ₩33,750 | ₩32,537 | ₩32,758 | -1.49% | 51.2만 |
|---|
| 2026.09.16 | ₩34,300 | ₩35,065 | ₩32,383 | ₩32,651 | -4.81% | 113.9만 |
|---|
| 2026.09.15 | ₩33,134 | ₩34,562 | ₩32,383 | ₩34,099 | +2.91% | 114.2만 |
|---|
| 2026.09.14 | ₩31,109 | ₩35,346 | ₩31,109 | ₩33,616 | +8.06% | 206.6만 |
|---|
| 2026.09.11 | ₩31,685 | ₩32,128 | ₩29,312 | ₩29,540 | -6.77% | 154.9만 |
|---|
| 2026.09.10 | ₩28,709 | ₩31,699 | ₩28,526 | ₩31,565 | +9.95% | 247.8만 |
|---|
| 2026.09.09 | ₩25,397 | ₩29,905 | ₩25,021 | ₩29,513 | +16.21% | 606.8만 |
|---|
| 2026.09.08 | ₩37,478 | ₩39,543 | ₩35,802 | ₩35,842 | -4.36% | 115.9만 |
|---|
| 2026.09.04 | ₩32,865 | ₩39,637 | ₩32,865 | ₩38,417 | +16.89% | 186.4만 |
|---|
| 2026.09.03 | ₩33,817 | ₩34,307 | ₩33,000 | ₩33,335 | -1.43% | 60.4만 |
|---|
| 2026.09.02 | ₩34,220 | ₩35,427 | ₩33,254 | ₩33,697 | -1.53% | 56.8만 |
|---|
| 2026.09.01 | ₩33,509 | ₩34,314 | ₩33,308 | ₩33,925 | +1.24% | 42.4만 |
|---|
| 2026.08.31 | ₩33,281 | ₩33,804 | ₩32,410 | ₩33,563 | +0.85% | 42.4만 |
|---|
| 2026.08.28 | ₩34,702 | ₩34,702 | ₩33,402 | ₩33,442 | -3.63% | 21.8만 |
|---|
| 2026.08.27 | ₩35,091 | ₩35,782 | ₩34,756 | ₩35,038 | -0.15% | 25.4만 |
|---|
| 2026.08.26 | ₩35,708 | ₩35,923 | ₩34,904 | ₩35,158 | -1.54% | 28.7만 |
|---|
| 2026.08.25 | ₩35,494 | ₩36,191 | ₩35,266 | ₩35,789 | +0.83% | 31.8만 |
|---|
| 2026.08.24 | ₩34,850 | ₩35,427 | ₩33,764 | ₩34,984 | +0.38% | 32.1만 |
|---|
| 2026.08.21 | ₩34,796 | ₩35,950 | ₩34,796 | ₩34,930 | +0.39% | 49.4만 |
|---|
| 2026.08.20 | ₩35,346 | ₩35,346 | ₩33,634 | ₩34,448 | -2.54% | 32.5만 |
|---|
| 2026.08.19 | ₩35,789 | ₩36,177 | ₩35,225 | ₩35,950 | +0.45% | 30.4만 |
|---|
| 2026.08.18 | ₩35,266 | ₩35,815 | ₩34,367 | ₩34,917 | -0.99% | 34.1만 |
|---|
| 2026.08.17 | ₩33,523 | ₩36,278 | ₩33,496 | ₩35,158 | +4.88% | 59.6만 |
|---|
| 2026.08.14 | ₩33,415 | ₩34,233 | ₩33,000 | ₩33,911 | +1.48% | 42.1만 |
|---|
| 2026.08.13 | ₩33,965 | ₩34,126 | ₩33,295 | ₩33,549 | -1.22% | 52.8만 |
|---|
| 2026.08.12 | ₩34,180 | ₩34,390 | ₩33,375 | ₩33,925 | -0.75% | 47.8만 |
|---|
| 2026.08.11 | ₩35,199 | ₩35,460 | ₩33,187 | ₩33,764 | -4.08% | 73만 |
|---|
| 2026.08.10 | ₩35,427 | ₩35,943 | ₩34,756 | ₩35,199 | -0.64% | 44만 |
|---|
| 2026.08.07 | ₩36,714 | ₩37,304 | ₩35,048 | ₩35,547 | -3.18% | 82.1만 |
|---|
| 2026.08.06 | ₩34,448 | ₩36,647 | ₩34,434 | ₩36,151 | +4.94% | 77.6만 |
|---|
| 2026.08.05 | ₩38,886 | ₩41,014 | ₩34,143 | ₩34,475 | -11.34% | 274.2만 |
|---|
| 2026.08.04 | ₩43,190 | ₩44,236 | ₩42,795 | ₩43,619 | +0.99% | 39.7만 |
|---|
| 2026.08.03 | ₩41,648 | ₩43,660 | ₩41,327 | ₩42,962 | +3.16% | 50.7만 |
|---|
| 2026.07.31 | ₩44,330 | ₩44,330 | ₩41,729 | ₩42,748 | -3.57% | 71.3만 |
|---|
| 2026.07.30 | ₩42,091 | ₩44,598 | ₩41,654 | ₩44,330 | +5.32% | 85.4만 |
|---|
| 2026.07.29 | ₩41,997 | ₩42,641 | ₩40,442 | ₩41,715 | -0.67% | 49.6만 |
|---|
| 2026.07.28 | ₩41,849 | ₩42,520 | ₩40,737 | ₩41,407 | -1.06% | 41만 |
|---|
| 2026.07.27 | ₩41,286 | ₩43,257 | ₩41,286 | ₩41,648 | +0.88% | 47.4만 |
|---|
| 2026.07.24 | ₩41,675 | ₩41,675 | ₩40,254 | ₩41,072 | -1.45% | 64.6만 |
|---|
| 2026.07.23 | ₩40,401 | ₩41,300 | ₩39,825 | ₩41,300 | +2.22% | 43.6만 |
|---|
| 2026.07.22 | ₩43,271 | ₩43,271 | ₩40,958 | ₩41,018 | -5.21% | 47.1만 |
|---|
| 2026.07.21 | ₩41,662 | ₩42,855 | ₩41,635 | ₩42,708 | +2.51% | 35.3만 |
|---|
| 2026.07.20 | ₩42,909 | ₩44,317 | ₩41,608 | ₩41,642 | -2.95% | 34.9만 |
|---|
| 2026.07.17 | ₩41,756 | ₩45,215 | ₩40,334 | ₩43,083 | +3.18% | 62.2만 |
|---|
| 2026.07.16 | ₩42,882 | ₩43,780 | ₩41,890 | ₩42,386 | -1.16% | 47.4만 |
|---|
| 2026.07.15 | ₩43,633 | ₩44,826 | ₩42,399 | ₩43,418 | -0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩43,727 | ₩44,451 | ₩42,641 | ₩44,089 | +0.83% | 58만 |
|---|
| 2026.07.13 | ₩43,123 | ₩44,411 | ₩42,104 | ₩43,807 | +1.59% | 64.2만 |
|---|
| 2026.07.10 | ₩43,982 | ₩44,612 | ₩41,682 | ₩43,914 | -0.15% | 100.6만 |
|---|
| 2026.07.09 | ₩43,217 | ₩44,411 | ₩42,815 | ₩44,263 | +2.42% | 61.2만 |
|---|
| 2026.07.08 | ₩42,775 | ₩44,035 | ₩42,144 | ₩43,673 | +2.10% | 61.5만 |
|---|
| 2026.07.07 | ₩41,648 | ₩43,928 | ₩40,616 | ₩42,828 | +2.83% | 75.5만 |
|---|
| 2026.07.06 | ₩41,192 | ₩42,399 | ₩40,240 | ₩41,380 | +0.46% | 50.1만 |
|---|
| 2026.07.02 | ₩39,838 | ₩41,273 | ₩39,329 | ₩41,058 | +3.06% | 64.6만 |
|---|
| 2026.07.01 | ₩42,802 | ₩43,311 | ₩39,241 | ₩39,436 | -7.86% | 76.2만 |
|---|
| 2026.06.30 | ₩43,700 | ₩43,740 | ₩42,118 | ₩42,828 | -1.99% | 82.6만 |
|---|
| 2026.06.29 | ₩42,520 | ₩43,311 | ₩41,474 | ₩43,056 | +1.26% | 63.3만 |
|---|
| 2026.06.26 | ₩41,461 | ₩43,257 | ₩40,334 | ₩42,748 | +3.10% | 423만 |
|---|
| 2026.06.25 | ₩40,683 | ₩42,332 | ₩40,502 | ₩41,487 | +1.98% | 65.3만 |
|---|
| 2026.06.24 | ₩40,240 | ₩41,849 | ₩39,798 | ₩40,723 | +1.20% | 63.4만 |
|---|
| 2026.06.23 | ₩39,476 | ₩41,970 | ₩38,712 | ₩40,307 | +2.11% | 103.2만 |
|---|
| 2026.06.22 | ₩38,390 | ₩40,763 | ₩37,626 | ₩40,415 | +5.27% | 88.6만 |
|---|
| 2026.06.18 | ₩40,200 | ₩40,348 | ₩37,518 | ₩37,974 | -5.54% | 256.2만 |
|---|
| 2026.06.17 | ₩38,658 | ₩39,684 | ₩38,189 | ₩38,980 | +0.83% | 74.4만 |
|---|
| 2026.06.16 | ₩38,283 | ₩39,302 | ₩37,036 | ₩37,827 | -1.19% | 63.4만 |
|---|
| 2026.06.15 | ₩36,459 | ₩38,310 | ₩35,641 | ₩38,283 | +5.00% | 98.7만 |
|---|
| 2026.06.12 | ₩34,381 | ₩36,982 | ₩33,533 | ₩36,191 | +5.27% | 101.4만 |
|---|
| 2026.06.11 | ₩34,206 | ₩35,608 | ₩33,067 | ₩34,287 | +0.24% | 129.8만 |
|---|
| 2026.06.10 | ₩35,118 | ₩36,285 | ₩33,697 | ₩34,086 | -2.94% | 64.9만 |
|---|
| 2026.06.09 | ₩36,526 | ₩36,593 | ₩33,817 | ₩34,783 | -4.77% | 142.4만 |
|---|
| 2026.06.08 | ₩35,279 | ₩36,352 | ₩34,863 | ₩35,869 | +1.67% | 119.9만 |
|---|
| 2026.06.05 | ₩36,352 | ₩37,264 | ₩35,413 | ₩35,722 | -1.73% | 148.8만 |
|---|
| 2026.06.04 | ₩38,470 | ₩39,704 | ₩35,453 | ₩36,446 | -5.26% | 132.3만 |
|---|
| 2026.06.03 | ₩38,229 | ₩39,972 | ₩38,082 | ₩38,470 | +0.63% | 77만 |
|---|
| 2026.06.02 | ₩40,254 | ₩40,254 | ₩38,202 | ₩38,430 | -4.53% | 71.7만 |
|---|
| 2026.06.01 | ₩44,719 | ₩44,719 | ₩39,758 | ₩40,750 | -8.88% | 107.7만 |
|---|
| 2026.05.29 | ₩43,821 | ₩45,463 | ₩43,170 | ₩44,799 | +2.23% | 107.8만 |
|---|
| 2026.05.28 | ₩44,732 | ₩45,155 | ₩43,150 | ₩43,821 | -2.04% | 49.5만 |
|---|
| 2026.05.27 | ₩44,746 | ₩46,261 | ₩43,914 | ₩44,478 | -0.60% | 37.6만 |
|---|
| 2026.05.26 | ₩43,914 | ₩45,121 | ₩43,405 | ₩45,041 | +2.56% | 56.8만 |
|---|
| 2026.05.22 | ₩44,330 | ₩44,853 | ₩43,123 | ₩43,539 | -1.78% | 31.2만 |
|---|
| 2026.05.21 | ₩44,236 | ₩45,041 | ₩43,660 | ₩44,277 | +0.09% | 61만 |
|---|
| 2026.05.20 | ₩45,845 | ₩46,690 | ₩44,746 | ₩44,786 | -2.31% | 114.9만 |
|---|
| 2026.05.19 | ₩47,039 | ₩47,763 | ₩45,230 | ₩45,296 | -3.71% | 111만 |
|---|
| 2026.05.18 | ₩49,640 | ₩49,908 | ₩46,694 | ₩47,816 | -3.67% | 75.7만 |
|---|
| 2026.05.15 | ₩48,018 | ₩49,975 | ₩46,717 | ₩49,667 | +3.43% | 101.8만 |
|---|
| 2026.05.14 | ₩48,313 | ₩49,654 | ₩47,159 | ₩48,956 | +1.33% | 53.5만 |
|---|
| 2026.05.13 | ₩46,757 | ₩48,688 | ₩45,859 | ₩48,527 | +3.79% | 64.4만 |
|---|
| 2026.05.12 | ₩45,322 | ₩47,039 | ₩44,263 | ₩46,757 | +3.17% | 47.1만 |
|---|
| 2026.05.11 | ₩46,100 | ₩47,113 | ₩44,799 | ₩45,604 | -1.08% | 40.8만 |
|---|
| 2026.05.08 | ₩44,183 | ₩46,355 | ₩44,169 | ₩46,020 | +4.16% | 89.6만 |
|---|
| 2026.05.07 | ₩45,322 | ₩45,322 | ₩43,257 | ₩44,116 | -2.66% | 56.6만 |
|---|
| 2026.05.06 | ₩45,470 | ₩46,905 | ₩44,102 | ₩45,322 | -0.32% | 52.6만 |
|---|
| 2026.05.05 | ₩46,932 | ₩47,649 | ₩44,290 | ₩45,497 | -3.06% | 50.4만 |
|---|
| 2026.05.04 | ₩45,644 | ₩47,669 | ₩45,108 | ₩47,119 | +3.23% | 79.6만 |
|---|
| 2026.05.01 | ₩46,623 | ₩47,843 | ₩45,289 | ₩45,644 | -2.10% | 74.1만 |
|---|
| 2026.04.30 | ₩45,912 | ₩47,535 | ₩45,577 | ₩46,596 | +1.49% | 155.7만 |
|---|
| 2026.04.29 | ₩46,824 | ₩48,769 | ₩44,655 | ₩45,302 | -3.25% | 117.4만 |
|---|
| 2026.04.28 | ₩49,613 | ₩51,531 | ₩46,342 | ₩47,012 | -5.24% | 80.1만 |
|---|
| 2026.04.27 | ₩50,458 | ₩51,799 | ₩48,916 | ₩49,506 | -1.89% | 88.3만 |
|---|
| 2026.04.24 | ₩48,956 | ₩50,579 | ₩47,508 | ₩50,404 | +2.96% | 105.1만 |
|---|
| 2026.04.23 | ₩50,002 | ₩50,820 | ₩48,708 | ₩49,198 | -1.61% | 73만 |
|---|
| 2026.04.22 | ₩50,203 | ₩51,082 | ₩49,117 | ₩50,083 | -0.24% | 94.8만 |
|---|
| 2026.04.21 | ₩45,899 | ₩49,265 | ₩45,068 | ₩49,198 | +7.19% | 126.8만 |
|---|
| 2026.04.20 | ₩47,642 | ₩47,736 | ₩45,993 | ₩46,087 | -3.26% | 129.1만 |
|---|
| 2026.04.17 | ₩47,669 | ₩49,077 | ₩45,416 | ₩47,682 | +0.03% | 134.6만 |
|---|
| 2026.04.16 | ₩46,663 | ₩47,535 | ₩46,342 | ₩47,092 | +0.92% | 180.5만 |
|---|
| 2026.04.15 | ₩47,508 | ₩49,171 | ₩46,757 | ₩46,891 | -1.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,192 | ₩49,050 | ₩47,106 | ₩47,294 | -1.86% | 141.6만 |
|---|
| 2026.04.13 | ₩47,763 | ₩49,117 | ₩47,186 | ₩47,763 | 0.00% | 122.4만 |
|---|
| 2026.04.10 | ₩49,184 | ₩49,600 | ₩46,851 | ₩47,280 | -3.87% | 87.5만 |
|---|
| 2026.04.09 | ₩49,613 | ₩51,343 | ₩48,903 | ₩49,198 | -0.84% | 100.6만 |
|---|
| 2026.04.08 | ₩51,209 | ₩52,724 | ₩49,332 | ₩49,788 | -2.78% | 85.8만 |
|---|
| 2026.04.07 | ₩51,799 | ₩52,691 | ₩49,788 | ₩50,592 | -2.33% | 84.2만 |
|---|
| 2026.04.06 | ₩53,126 | ₩54,320 | ₩51,913 | ₩52,201 | -1.74% | 120.5만 |
|---|
| 2026.04.02 | ₩49,828 | ₩53,636 | ₩49,747 | ₩53,113 | +6.59% | 104.8만 |
|---|
| 2026.04.01 | ₩52,429 | ₩54,508 | ₩50,880 | ₩51,330 | -2.10% | 82.6만 |
|---|
| 2026.03.31 | ₩48,259 | ₩51,558 | ₩46,717 | ₩51,356 | +6.42% | 132.3만 |
|---|
| 2026.03.30 | ₩48,956 | ₩49,037 | ₩45,604 | ₩46,395 | -5.23% | 154.1만 |
|---|
| 2026.03.27 | ₩50,579 | ₩51,477 | ₩48,514 | ₩48,661 | -3.79% | 67.2만 |
|---|
| 2026.03.26 | ₩48,272 | ₩52,107 | ₩48,272 | ₩50,994 | +5.64% | 59.6만 |
|---|
| 2026.03.25 | ₩50,431 | ₩51,310 | ₩49,184 | ₩49,224 | -2.39% | 75.7만 |
|---|
| 2026.03.24 | ₩48,728 | ₩49,050 | ₩46,932 | ₩48,695 | -0.07% | 69.6만 |
|---|
| 2026.03.23 | ₩50,324 | ₩52,174 | ₩46,730 | ₩48,970 | -2.69% | 96.9만 |
|---|
| 2026.03.20 | ₩51,853 | ₩52,496 | ₩49,788 | ₩49,814 | -3.93% | 212.4만 |
|---|
| 2026.03.19 | ₩50,606 | ₩51,705 | ₩49,540 | ₩51,196 | +1.17% | 93.4만 |
|---|
| 2026.03.18 | ₩50,364 | ₩51,665 | ₩48,936 | ₩51,021 | +1.30% | 133만 |
|---|
| 2026.03.17 | ₩49,359 | ₩50,968 | ₩48,842 | ₩50,847 | +3.02% | 117.5만 |
|---|
| 2026.03.16 | ₩48,634 | ₩50,740 | ₩48,634 | ₩49,627 | +2.04% | 57.5만 |
|---|
| 2026.03.13 | ₩48,326 | ₩49,560 | ₩45,591 | ₩48,567 | +0.50% | 164.4만 |
|---|
| 2026.03.12 | ₩48,326 | ₩48,775 | ₩46,288 | ₩48,272 | -0.11% | 85.4만 |
|---|
| 2026.03.11 | ₩45,591 | ₩49,064 | ₩45,591 | ₩48,996 | +7.47% | 92.4만 |
|---|
| 2026.03.10 | ₩45,108 | ₩47,052 | ₩45,108 | ₩46,583 | +3.27% | 83.1만 |
|---|
| 2026.03.09 | ₩46,610 | ₩47,803 | ₩44,525 | ₩45,255 | -2.91% | 128만 |
|---|
| 2026.03.06 | ₩46,234 | ₩47,428 | ₩44,954 | ₩46,985 | +1.62% | 153.4만 |
|---|
| 2026.03.05 | ₩46,382 | ₩47,159 | ₩44,183 | ₩46,315 | -0.14% | 178.3만 |
|---|
| 2026.03.04 | ₩42,909 | ₩48,219 | ₩40,857 | ₩47,294 | +10.22% | 616.1만 |
|---|
| 2026.03.03 | ₩42,104 | ₩44,934 | ₩40,361 | ₩44,263 | +5.13% | 104.3만 |
|---|
| 2026.03.02 | ₩42,936 | ₩44,974 | ₩42,258 | ₩43,606 | +1.56% | 68.1만 |
|---|
| 2026.02.27 | ₩43,982 | ₩45,215 | ₩42,922 | ₩44,665 | +1.55% | 69.6만 |
|---|
| 2026.02.26 | ₩46,261 | ₩46,315 | ₩42,681 | ₩44,491 | -3.83% | 75.7만 |
|---|
| 2026.02.25 | ₩45,591 | ₩47,884 | ₩45,416 | ₩46,261 | +1.47% | 63.5만 |
|---|
| 2026.02.24 | ₩45,524 | ₩45,684 | ₩44,034 | ₩45,430 | -0.21% | 81.2만 |
|---|
| 2026.02.23 | ₩42,238 | ₩45,094 | ₩42,169 | ₩44,652 | +5.71% | 66만 |
|---|
| 2026.02.20 | ₩41,702 | ₩42,386 | ₩40,227 | ₩42,346 | +1.54% | 54.9만 |
|---|
| 2026.02.19 | ₩38,605 | ₩42,037 | ₩38,444 | ₩42,010 | +8.82% | 150.8만 |
|---|
| 2026.02.18 | ₩39,329 | ₩40,147 | ₩38,403 | ₩39,422 | +0.24% | 91.2만 |
|---|
| 2026.02.17 | ₩37,639 | ₩39,463 | ₩36,875 | ₩39,047 | +3.74% | 105.8만 |
|---|
| 2026.02.13 | ₩39,436 | ₩40,576 | ₩37,297 | ₩37,532 | -4.83% | 48.2만 |
|---|
| 2026.02.12 | ₩45,336 | ₩45,577 | ₩33,362 | ₩39,141 | -13.66% | 187.1만 |
|---|
| 2026.02.11 | ₩42,118 | ₩43,298 | ₩37,787 | ₩40,227 | -4.49% | 95.1만 |
|---|
| 2026.02.10 | ₩41,756 | ₩43,257 | ₩40,334 | ₩42,104 | +0.83% | 90.8만 |
|---|
| 2026.02.09 | ₩41,608 | ₩41,608 | ₩39,516 | ₩40,897 | -1.71% | 43.4만 |
|---|
| 2026.02.06 | ₩40,629 | ₩42,084 | ₩39,570 | ₩41,568 | +2.31% | 53.5만 |
|---|
| 2026.02.05 | ₩40,643 | ₩41,923 | ₩39,409 | ₩39,503 | -2.80% | 62.6만 |
|---|
| 2026.02.04 | ₩42,077 | ₩42,077 | ₩39,570 | ₩41,259 | -1.94% | 54.3만 |
|---|
| 2026.02.03 | ₩42,533 | ₩43,405 | ₩40,589 | ₩41,890 | -1.51% | 73.2만 |
|---|
| 2026.02.02 | ₩41,099 | ₩42,144 | ₩40,703 | ₩41,595 | +1.21% | 56.5만 |
|---|
| 2026.01.30 | ₩42,788 | ₩43,097 | ₩40,321 | ₩41,327 | -3.42% | 98.3만 |
|---|
| 2026.01.29 | ₩42,051 | ₩43,437 | ₩41,112 | ₩43,365 | +3.12% | 34.2만 |
|---|
| 2026.01.28 | ₩42,708 | ₩42,708 | ₩41,065 | ₩41,675 | -2.42% | 48.9만 |
|---|
| 2026.01.27 | ₩40,589 | ₩43,499 | ₩39,852 | ₩42,104 | +3.73% | 61.7만 |
|---|
| 2026.01.26 | ₩40,374 | ₩41,379 | ₩38,229 | ₩40,455 | +0.20% | 60.6만 |
|---|
| 2026.01.23 | ₩42,252 | ₩42,319 | ₩38,786 | ₩40,723 | -3.62% | 96.9만 |
|---|
| 2026.01.22 | ₩39,811 | ₩42,138 | ₩39,288 | ₩41,447 | +4.11% | 122.4만 |
|---|
| 2026.01.21 | ₩39,463 | ₩40,750 | ₩38,638 | ₩39,463 | 0.00% | 55.4만 |
|---|
| 2026.01.20 | ₩37,961 | ₩41,782 | ₩36,741 | ₩39,570 | +4.24% | 164.8만 |
|---|
| 2026.01.16 | ₩39,101 | ₩39,503 | ₩37,746 | ₩38,578 | -1.34% | 31.7만 |
|---|
| 2026.01.15 | ₩39,074 | ₩39,932 | ₩38,497 | ₩38,913 | -0.41% | 45.4만 |
|---|
| 2026.01.14 | ₩38,578 | ₩39,597 | ₩37,840 | ₩39,154 | +1.49% | 30.1만 |
|---|
| 2026.01.13 | ₩38,578 | ₩38,926 | ₩36,875 | ₩38,631 | +0.14% | 44.1만 |
|---|
| 2026.01.12 | ₩39,195 | ₩39,490 | ₩37,344 | ₩38,578 | -1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩41,166 | ₩41,166 | ₩38,926 | ₩39,302 | -4.53% | 54.9만 |
|---|
| 2026.01.08 | ₩40,173 | ₩41,052 | ₩38,511 | ₩40,696 | +1.30% | 75만 |
|---|
| 2026.01.07 | ₩35,708 | ₩40,750 | ₩35,145 | ₩40,401 | +13.14% | 75.5만 |
|---|
| 2026.01.06 | ₩35,199 | ₩36,231 | ₩34,702 | ₩35,400 | +0.57% | 48.3만 |
|---|
| 2026.01.05 | ₩35,923 | ₩36,030 | ₩33,455 | ₩35,252 | -1.87% | 125.3만 |
|---|
| 2026.01.02 | ₩35,239 | ₩37,089 | ₩34,847 | ₩35,923 | +1.94% | 79.4만 |
|---|
| 2025.12.31 | ₩34,139 | ₩35,413 | ₩34,005 | ₩35,252 | +3.26% | 59.2만 |
|---|
| 2025.12.30 | ₩33,992 | ₩34,367 | ₩33,590 | ₩34,112 | +0.36% | 35.5만 |
|---|
| 2025.12.29 | ₩34,501 | ₩35,091 | ₩33,362 | ₩34,153 | -1.01% | 34.7만 |
|---|
| 2025.12.26 | ₩34,904 | ₩35,105 | ₩34,126 | ₩34,810 | -0.27% | 24.1만 |
|---|
| 2025.12.24 | ₩34,863 | ₩35,323 | ₩34,407 | ₩34,917 | +0.15% | 20만 |
|---|
| 2025.12.23 | ₩33,804 | ₩34,904 | ₩33,053 | ₩34,635 | +2.46% | 63.5만 |
|---|
| 2025.12.22 | ₩34,193 | ₩34,984 | ₩33,657 | ₩34,032 | -0.47% | 39.1만 |
|---|
| 2025.12.19 | ₩30,894 | ₩34,702 | ₩30,841 | ₩34,206 | +10.72% | 209.3만 |
|---|
| 2025.12.18 | ₩30,452 | ₩31,364 | ₩30,345 | ₩30,827 | +1.23% | 41.4만 |
|---|
| 2025.12.17 | ₩30,841 | ₩31,833 | ₩30,076 | ₩30,304 | -1.74% | 45.7만 |
|---|
| 2025.12.16 | ₩30,251 | ₩31,639 | ₩30,141 | ₩30,800 | +1.82% | 36.9만 |
|---|
| 2025.12.15 | ₩30,586 | ₩31,833 | ₩29,030 | ₩29,661 | -3.02% | 29.2만 |
|---|
| 2025.12.12 | ₩30,800 | ₩31,364 | ₩29,580 | ₩30,345 | -1.48% | 25.9만 |
|---|
| 2025.12.11 | ₩30,117 | ₩32,249 | ₩29,567 | ₩30,586 | +1.56% | 58.8만 |
|---|
| 2025.12.10 | ₩29,634 | ₩30,197 | ₩29,245 | ₩29,889 | +0.86% | 38.9만 |
|---|
| 2025.12.09 | ₩30,278 | ₩30,546 | ₩29,044 | ₩29,661 | -2.04% | 49.1만 |
|---|
| 2025.12.08 | ₩29,178 | ₩31,149 | ₩29,124 | ₩30,573 | +4.78% | 42.5만 |
|---|
| 2025.12.05 | ₩29,915 | ₩30,492 | ₩28,735 | ₩28,829 | -3.63% | 62.9만 |
|---|
| 2025.12.04 | ₩28,856 | ₩29,674 | ₩28,729 | ₩29,647 | +2.74% | 91.7만 |
|---|
| 2025.12.03 | ₩28,373 | ₩29,540 | ₩27,488 | ₩29,098 | +2.55% | 37.5만 |
|---|
| 2025.12.02 | ₩27,944 | ₩28,387 | ₩26,919 | ₩28,052 | +0.38% | 36.7만 |
|---|
| 2025.12.01 | ₩27,998 | ₩29,466 | ₩27,609 | ₩27,904 | -0.34% | 46.5만 |
|---|
| 2025.11.28 | ₩29,889 | ₩30,606 | ₩29,077 | ₩30,251 | +1.21% | 27.3만 |
|---|
| 2025.11.26 | ₩29,151 | ₩29,848 | ₩28,078 | ₩29,540 | +1.33% | 55.7만 |
|---|
| 2025.11.25 | ₩29,956 | ₩30,412 | ₩29,064 | ₩29,366 | -1.97% | 53.7만 |
|---|
| 2025.11.24 | ₩28,306 | ₩30,224 | ₩27,388 | ₩29,848 | +5.45% | 55.5만 |
|---|
| 2025.11.21 | ₩27,810 | ₩29,245 | ₩25,718 | ₩28,320 | +1.83% | 162.5만 |
|---|
| 2025.11.20 | ₩22,608 | ₩28,427 | ₩22,608 | ₩28,159 | +24.56% | 188.4만 |
|---|
| 2025.11.19 | ₩21,548 | ₩22,366 | ₩21,374 | ₩22,286 | +3.42% | 26.4만 |
|---|
| 2025.11.18 | ₩20,690 | ₩21,790 | ₩19,899 | ₩21,508 | +3.95% | 51.7만 |
|---|
| 2025.11.17 | ₩21,039 | ₩23,077 | ₩20,583 | ₩21,320 | +1.34% | 36.5만 |
|---|
| 2025.11.14 | ₩20,435 | ₩21,629 | ₩20,194 | ₩21,092 | +3.22% | 34.5만 |
|---|
| 2025.11.13 | ₩20,502 | ₩21,488 | ₩19,671 | ₩20,905 | +1.96% | 27.2만 |
|---|
| 2025.11.12 | ₩20,382 | ₩21,106 | ₩19,912 | ₩20,757 | +1.84% | 13.6만 |
|---|
| 2025.11.11 | ₩19,430 | ₩20,623 | ₩18,545 | ₩20,288 | +4.42% | 15.7만 |
|---|
| 2025.11.10 | ₩19,591 | ₩20,422 | ₩19,175 | ₩19,443 | -0.75% | 23.7만 |
|---|
| 2025.11.07 | ₩19,443 | ₩19,577 | ₩18,585 | ₩19,202 | -1.24% | 18.6만 |
|---|
| 2025.11.06 | ₩19,751 | ₩20,623 | ₩17,901 | ₩19,148 | -3.05% | 21.5만 |
|---|
| 2025.11.05 | ₩20,127 | ₩20,455 | ₩19,517 | ₩19,872 | -1.27% | 16.1만 |
|---|
| 2025.11.04 | ₩19,765 | ₩21,079 | ₩19,497 | ₩20,114 | +1.76% | 47.6만 |
|---|
| 2025.11.03 | ₩21,025 | ₩21,441 | ₩19,886 | ₩20,690 | -1.59% | 22.4만 |
|---|
| 2025.10.31 | ₩20,878 | ₩21,521 | ₩20,288 | ₩21,240 | +1.73% | 15.7만 |
|---|
| 2025.10.30 | ₩20,328 | ₩21,146 | ₩20,248 | ₩21,025 | +3.43% | 26.3만 |
|---|
| 2025.10.29 | ₩19,510 | ₩20,838 | ₩19,363 | ₩20,435 | +4.74% | 29.5만 |
|---|
| 2025.10.28 | ₩19,872 | ₩19,979 | ₩19,202 | ₩19,524 | -1.75% | 31.4만 |
|---|
| 2025.10.27 | ₩19,229 | ₩19,899 | ₩19,061 | ₩19,899 | +3.49% | 56.9만 |
|---|
| 2025.10.24 | ₩19,296 | ₩20,100 | ₩18,967 | ₩19,081 | -1.11% | 13.2만 |
|---|
| 2025.10.23 | ₩18,665 | ₩19,074 | ₩18,437 | ₩18,934 | +1.44% | 15.2만 |
|---|
| 2025.10.22 | ₩19,684 | ₩20,127 | ₩18,719 | ₩18,759 | -4.70% | 62.8만 |
|---|
| 2025.10.21 | ₩20,033 | ₩20,771 | ₩19,591 | ₩19,725 | -1.54% | 17.6만 |
|---|
| 2025.10.20 | ₩19,751 | ₩20,167 | ₩19,430 | ₩20,140 | +1.97% | 41.2만 |
|---|
| 2025.10.17 | ₩19,658 | ₩20,167 | ₩19,148 | ₩19,443 | -1.09% | 16.1만 |
|---|
| 2025.10.16 | ₩20,811 | ₩20,918 | ₩19,872 | ₩19,899 | -4.38% | 19.9만 |
|---|
| 2025.10.15 | ₩18,746 | ₩20,804 | ₩18,746 | ₩20,516 | +9.44% | 28.8만 |
|---|
| 2025.10.14 | ₩19,148 | ₩19,389 | ₩18,525 | ₩18,665 | -2.52% | 12.5만 |
|---|
| 2025.10.13 | ₩18,303 | ₩19,322 | ₩18,102 | ₩19,255 | +5.20% | 19.3만 |
|---|
| 2025.10.10 | ₩18,598 | ₩18,652 | ₩17,821 | ₩18,129 | -2.52% | 16.1만 |
|---|