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 | ₩26,602 | ₩27,480 | ₩26,335 | ₩26,615 | +0.05% | 64.9만 |
| 2026.10.08 | ₩26,855 | ₩26,915 | ₩26,028 | ₩26,655 | -0.75% | 79.2만 |
| 2026.10.07 | ₩26,655 | ₩27,749 | ₩26,421 | ₩27,216 | +2.10% | 47.8만 |
| 2026.10.06 | ₩27,936 | ₩28,010 | ₩26,161 | ₩27,015 | -3.30% | 76.3만 |
| 2026.10.05 | ₩27,456 | ₩28,070 | ₩26,612 | ₩27,936 | +1.75% | 61.4만 |
| 2026.10.02 | ₩28,363 | ₩28,544 | ₩26,922 | ₩27,269 | -3.86% | 104.8만 |
| 2026.10.01 | ₩29,071 | ₩29,785 | ₩27,870 | ₩28,043 | -3.54% | 89만 |
| 2026.09.30 | ₩29,618 | ₩29,965 | ₩28,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,191 |
| -1.44% |
| 103.5만 |
| 2026.09.29 | ₩28,524 | ₩30,192 | ₩28,410 | ₩29,338 | +2.85% | 50만 |
|---|
| 2026.09.28 | ₩28,791 | ₩29,264 | ₩28,030 | ₩28,630 | -0.56% | 82.5만 |
|---|
| 2026.09.25 | ₩29,805 | ₩29,912 | ₩28,917 | ₩29,044 | -2.55% | 142.2만 |
|---|
| 2026.09.24 | ₩30,926 | ₩31,240 | ₩29,525 | ₩29,912 | -3.28% | 109만 |
|---|
| 2026.09.23 | ₩33,729 | ₩33,889 | ₩30,512 | ₩31,006 | -8.07% | 110.3만 |
|---|
| 2026.09.22 | ₩34,397 | ₩35,277 | ₩33,636 | ₩34,130 | -0.78% | 121.6만 |
|---|
| 2026.09.21 | ₩34,757 | ₩35,985 | ₩33,896 | ₩34,236 | -1.50% | 98.9만 |
|---|
| 2026.09.18 | ₩32,808 | ₩34,543 | ₩32,568 | ₩34,343 | +4.68% | 207만 |
|---|
| 2026.09.17 | ₩33,102 | ₩33,596 | ₩32,388 | ₩32,608 | -1.49% | 51.2만 |
|---|
| 2026.09.16 | ₩34,143 | ₩34,904 | ₩32,234 | ₩32,501 | -4.81% | 113.9만 |
|---|
| 2026.09.15 | ₩32,982 | ₩34,403 | ₩32,234 | ₩33,943 | +2.91% | 114.2만 |
|---|
| 2026.09.14 | ₩30,966 | ₩35,184 | ₩30,966 | ₩33,462 | +8.06% | 206.6만 |
|---|
| 2026.09.11 | ₩31,540 | ₩31,981 | ₩29,178 | ₩29,405 | -6.77% | 154.9만 |
|---|
| 2026.09.10 | ₩28,577 | ₩31,553 | ₩28,395 | ₩31,420 | +9.95% | 247.8만 |
|---|
| 2026.09.09 | ₩25,280 | ₩29,768 | ₩24,906 | ₩29,378 | +16.21% | 606.8만 |
|---|
| 2026.09.08 | ₩37,306 | ₩39,362 | ₩35,638 | ₩35,678 | -4.36% | 115.9만 |
|---|
| 2026.09.04 | ₩32,715 | ₩39,455 | ₩32,715 | ₩38,241 | +16.89% | 186.4만 |
|---|
| 2026.09.03 | ₩33,662 | ₩34,150 | ₩32,848 | ₩33,182 | -1.43% | 60.4만 |
|---|
| 2026.09.02 | ₩34,063 | ₩35,264 | ₩33,102 | ₩33,542 | -1.53% | 56.8만 |
|---|
| 2026.09.01 | ₩33,355 | ₩34,156 | ₩33,155 | ₩33,769 | +1.24% | 42.4만 |
|---|
| 2026.08.31 | ₩33,128 | ₩33,649 | ₩32,261 | ₩33,409 | +0.85% | 42.4만 |
|---|
| 2026.08.28 | ₩34,543 | ₩34,543 | ₩33,249 | ₩33,289 | -3.63% | 21.8만 |
|---|
| 2026.08.27 | ₩34,930 | ₩35,618 | ₩34,597 | ₩34,877 | -0.15% | 25.4만 |
|---|
| 2026.08.26 | ₩35,544 | ₩35,758 | ₩34,744 | ₩34,997 | -1.54% | 28.7만 |
|---|
| 2026.08.25 | ₩35,331 | ₩36,025 | ₩35,104 | ₩35,624 | +0.83% | 31.8만 |
|---|
| 2026.08.24 | ₩34,690 | ₩35,264 | ₩33,609 | ₩34,824 | +0.38% | 32.1만 |
|---|
| 2026.08.21 | ₩34,637 | ₩35,785 | ₩34,637 | ₩34,770 | +0.39% | 49.4만 |
|---|
| 2026.08.20 | ₩35,184 | ₩35,184 | ₩33,480 | ₩34,290 | -2.54% | 32.5만 |
|---|
| 2026.08.19 | ₩35,624 | ₩36,012 | ₩35,064 | ₩35,785 | +0.45% | 30.4만 |
|---|
| 2026.08.18 | ₩35,104 | ₩35,651 | ₩34,210 | ₩34,757 | -0.99% | 34.1만 |
|---|
| 2026.08.17 | ₩33,369 | ₩36,112 | ₩33,342 | ₩34,997 | +4.88% | 59.6만 |
|---|
| 2026.08.14 | ₩33,262 | ₩34,076 | ₩32,848 | ₩33,756 | +1.48% | 42.1만 |
|---|
| 2026.08.13 | ₩33,809 | ₩33,969 | ₩33,142 | ₩33,395 | -1.22% | 52.8만 |
|---|
| 2026.08.12 | ₩34,023 | ₩34,232 | ₩33,222 | ₩33,769 | -0.75% | 47.8만 |
|---|
| 2026.08.11 | ₩35,037 | ₩35,297 | ₩33,035 | ₩33,609 | -4.08% | 73만 |
|---|
| 2026.08.10 | ₩35,264 | ₩35,778 | ₩34,597 | ₩35,037 | -0.64% | 44만 |
|---|
| 2026.08.07 | ₩36,545 | ₩37,133 | ₩34,888 | ₩35,384 | -3.18% | 82.1만 |
|---|
| 2026.08.06 | ₩34,290 | ₩36,479 | ₩34,276 | ₩35,985 | +4.94% | 77.6만 |
|---|
| 2026.08.05 | ₩38,708 | ₩40,826 | ₩33,987 | ₩34,316 | -11.34% | 274.2만 |
|---|
| 2026.08.04 | ₩42,992 | ₩44,033 | ₩42,599 | ₩43,419 | +0.99% | 39.7만 |
|---|
| 2026.08.03 | ₩41,457 | ₩43,459 | ₩41,137 | ₩42,765 | +3.16% | 50.7만 |
|---|
| 2026.07.31 | ₩44,127 | ₩44,127 | ₩41,537 | ₩42,552 | -3.57% | 71.3만 |
|---|
| 2026.07.30 | ₩41,898 | ₩44,394 | ₩41,463 | ₩44,127 | +5.32% | 85.4만 |
|---|
| 2026.07.29 | ₩41,804 | ₩42,445 | ₩40,256 | ₩41,524 | -0.67% | 49.6만 |
|---|
| 2026.07.28 | ₩41,658 | ₩42,325 | ₩40,550 | ₩41,217 | -1.06% | 41만 |
|---|
| 2026.07.27 | ₩41,097 | ₩43,059 | ₩41,097 | ₩41,457 | +0.88% | 47.4만 |
|---|
| 2026.07.24 | ₩41,484 | ₩41,484 | ₩40,069 | ₩40,883 | -1.45% | 64.6만 |
|---|
| 2026.07.23 | ₩40,216 | ₩41,110 | ₩39,642 | ₩41,110 | +2.22% | 43.6만 |
|---|
| 2026.07.22 | ₩43,072 | ₩43,072 | ₩40,770 | ₩40,830 | -5.21% | 47.1만 |
|---|
| 2026.07.21 | ₩41,471 | ₩42,659 | ₩41,444 | ₩42,512 | +2.51% | 35.3만 |
|---|
| 2026.07.20 | ₩42,712 | ₩44,113 | ₩41,417 | ₩41,451 | -2.95% | 34.9만 |
|---|
| 2026.07.17 | ₩41,564 | ₩45,008 | ₩40,149 | ₩42,886 | +3.18% | 62.2만 |
|---|
| 2026.07.16 | ₩42,685 | ₩43,580 | ₩41,698 | ₩42,191 | -1.16% | 47.4만 |
|---|
| 2026.07.15 | ₩43,433 | ₩44,621 | ₩42,205 | ₩43,219 | -0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩43,526 | ₩44,247 | ₩42,445 | ₩43,887 | +0.83% | 58만 |
|---|
| 2026.07.13 | ₩42,926 | ₩44,207 | ₩41,911 | ₩43,606 | +1.59% | 64.2만 |
|---|
| 2026.07.10 | ₩43,780 | ₩44,407 | ₩41,491 | ₩43,713 | -0.15% | 100.6만 |
|---|
| 2026.07.09 | ₩43,019 | ₩44,207 | ₩42,619 | ₩44,060 | +2.42% | 61.2만 |
|---|
| 2026.07.08 | ₩42,579 | ₩43,833 | ₩41,951 | ₩43,473 | +2.10% | 61.5만 |
|---|
| 2026.07.07 | ₩41,457 | ₩43,726 | ₩40,430 | ₩42,632 | +2.83% | 75.5만 |
|---|
| 2026.07.06 | ₩41,004 | ₩42,205 | ₩40,056 | ₩41,190 | +0.46% | 50.1만 |
|---|
| 2026.07.02 | ₩39,655 | ₩41,084 | ₩39,148 | ₩40,870 | +3.06% | 64.6만 |
|---|
| 2026.07.01 | ₩42,605 | ₩43,112 | ₩39,061 | ₩39,255 | -7.86% | 76.2만 |
|---|
| 2026.06.30 | ₩43,500 | ₩43,540 | ₩41,924 | ₩42,632 | -1.99% | 82.6만 |
|---|
| 2026.06.29 | ₩42,325 | ₩43,112 | ₩41,284 | ₩42,859 | +1.26% | 63.3만 |
|---|
| 2026.06.26 | ₩41,270 | ₩43,059 | ₩40,149 | ₩42,552 | +3.10% | 423만 |
|---|
| 2026.06.25 | ₩40,496 | ₩42,138 | ₩40,316 | ₩41,297 | +1.98% | 65.3만 |
|---|
| 2026.06.24 | ₩40,056 | ₩41,658 | ₩39,615 | ₩40,536 | +1.20% | 63.4만 |
|---|
| 2026.06.23 | ₩39,295 | ₩41,778 | ₩38,534 | ₩40,123 | +2.11% | 103.2만 |
|---|
| 2026.06.22 | ₩38,214 | ₩40,576 | ₩37,453 | ₩40,229 | +5.27% | 88.6만 |
|---|
| 2026.06.18 | ₩40,016 | ₩40,163 | ₩37,346 | ₩37,800 | -5.54% | 256.2만 |
|---|
| 2026.06.17 | ₩38,481 | ₩39,502 | ₩38,014 | ₩38,801 | +0.83% | 74.4만 |
|---|
| 2026.06.16 | ₩38,107 | ₩39,122 | ₩36,866 | ₩37,653 | -1.19% | 63.4만 |
|---|
| 2026.06.15 | ₩36,292 | ₩38,134 | ₩35,478 | ₩38,107 | +5.00% | 98.7만 |
|---|
| 2026.06.12 | ₩34,223 | ₩36,812 | ₩33,379 | ₩36,025 | +5.27% | 101.4만 |
|---|
| 2026.06.11 | ₩34,049 | ₩35,444 | ₩32,915 | ₩34,130 | +0.24% | 129.8만 |
|---|
| 2026.06.10 | ₩34,957 | ₩36,118 | ₩33,542 | ₩33,929 | -2.94% | 64.9만 |
|---|
| 2026.06.09 | ₩36,359 | ₩36,425 | ₩33,662 | ₩34,623 | -4.77% | 142.4만 |
|---|
| 2026.06.08 | ₩35,117 | ₩36,185 | ₩34,704 | ₩35,705 | +1.67% | 119.9만 |
|---|
| 2026.06.05 | ₩36,185 | ₩37,093 | ₩35,251 | ₩35,558 | -1.73% | 148.8만 |
|---|
| 2026.06.04 | ₩38,294 | ₩39,522 | ₩35,291 | ₩36,279 | -5.26% | 132.3만 |
|---|
| 2026.06.03 | ₩38,054 | ₩39,789 | ₩37,907 | ₩38,294 | +0.63% | 77만 |
|---|
| 2026.06.02 | ₩40,069 | ₩40,069 | ₩38,027 | ₩38,254 | -4.53% | 71.7만 |
|---|
| 2026.06.01 | ₩44,514 | ₩44,514 | ₩39,575 | ₩40,563 | -8.88% | 107.7만 |
|---|
| 2026.05.29 | ₩43,620 | ₩45,255 | ₩42,972 | ₩44,594 | +2.23% | 107.8만 |
|---|
| 2026.05.28 | ₩44,527 | ₩44,948 | ₩42,952 | ₩43,620 | -2.04% | 49.5만 |
|---|
| 2026.05.27 | ₩44,541 | ₩46,049 | ₩43,713 | ₩44,274 | -0.60% | 37.6만 |
|---|
| 2026.05.26 | ₩43,713 | ₩44,914 | ₩43,206 | ₩44,834 | +2.56% | 56.8만 |
|---|
| 2026.05.22 | ₩44,127 | ₩44,647 | ₩42,926 | ₩43,339 | -1.78% | 31.2만 |
|---|
| 2026.05.21 | ₩44,033 | ₩44,834 | ₩43,459 | ₩44,073 | +0.09% | 61만 |
|---|
| 2026.05.20 | ₩45,635 | ₩46,476 | ₩44,541 | ₩44,581 | -2.31% | 114.9만 |
|---|
| 2026.05.19 | ₩46,823 | ₩47,544 | ₩45,022 | ₩45,088 | -3.71% | 111만 |
|---|
| 2026.05.18 | ₩49,412 | ₩49,679 | ₩46,480 | ₩47,597 | -3.67% | 75.7만 |
|---|
| 2026.05.15 | ₩47,797 | ₩49,746 | ₩46,503 | ₩49,439 | +3.43% | 101.8만 |
|---|
| 2026.05.14 | ₩48,091 | ₩49,426 | ₩46,943 | ₩48,732 | +1.33% | 53.5만 |
|---|
| 2026.05.13 | ₩46,543 | ₩48,465 | ₩45,648 | ₩48,305 | +3.79% | 64.4만 |
|---|
| 2026.05.12 | ₩45,115 | ₩46,823 | ₩44,060 | ₩46,543 | +3.17% | 47.1만 |
|---|
| 2026.05.11 | ₩45,889 | ₩46,896 | ₩44,594 | ₩45,395 | -1.08% | 40.8만 |
|---|
| 2026.05.08 | ₩43,980 | ₩46,142 | ₩43,967 | ₩45,809 | +4.16% | 89.6만 |
|---|
| 2026.05.07 | ₩45,115 | ₩45,115 | ₩43,059 | ₩43,913 | -2.66% | 56.6만 |
|---|
| 2026.05.06 | ₩45,261 | ₩46,690 | ₩43,900 | ₩45,115 | -0.32% | 52.6만 |
|---|
| 2026.05.05 | ₩46,716 | ₩47,430 | ₩44,087 | ₩45,288 | -3.06% | 50.4만 |
|---|
| 2026.05.04 | ₩45,435 | ₩47,450 | ₩44,901 | ₩46,903 | +3.23% | 79.6만 |
|---|
| 2026.05.01 | ₩46,409 | ₩47,624 | ₩45,081 | ₩45,435 | -2.10% | 74.1만 |
|---|
| 2026.04.30 | ₩45,702 | ₩47,317 | ₩45,368 | ₩46,383 | +1.49% | 155.7만 |
|---|
| 2026.04.29 | ₩46,609 | ₩48,545 | ₩44,450 | ₩45,095 | -3.25% | 117.4만 |
|---|
| 2026.04.28 | ₩49,386 | ₩51,294 | ₩46,129 | ₩46,796 | -5.24% | 80.1만 |
|---|
| 2026.04.27 | ₩50,227 | ₩51,561 | ₩48,692 | ₩49,279 | -1.89% | 88.3만 |
|---|
| 2026.04.24 | ₩48,732 | ₩50,347 | ₩47,290 | ₩50,173 | +2.96% | 105.1만 |
|---|
| 2026.04.23 | ₩49,773 | ₩50,587 | ₩48,485 | ₩48,972 | -1.61% | 73만 |
|---|
| 2026.04.22 | ₩49,973 | ₩50,847 | ₩48,892 | ₩49,853 | -0.24% | 94.8만 |
|---|
| 2026.04.21 | ₩45,688 | ₩49,039 | ₩44,861 | ₩48,972 | +7.19% | 126.8만 |
|---|
| 2026.04.20 | ₩47,424 | ₩47,517 | ₩45,782 | ₩45,875 | -3.26% | 129.1만 |
|---|
| 2026.04.17 | ₩47,450 | ₩48,852 | ₩45,208 | ₩47,464 | +0.03% | 134.6만 |
|---|
| 2026.04.16 | ₩46,449 | ₩47,317 | ₩46,129 | ₩46,876 | +0.92% | 180.5만 |
|---|
| 2026.04.15 | ₩47,290 | ₩48,945 | ₩46,543 | ₩46,676 | -1.30% | 106.2만 |
|---|
| 2026.04.14 | ₩47,971 | ₩48,825 | ₩46,890 | ₩47,077 | -1.86% | 141.6만 |
|---|
| 2026.04.13 | ₩47,544 | ₩48,892 | ₩46,970 | ₩47,544 | 0.00% | 122.4만 |
|---|
| 2026.04.10 | ₩48,959 | ₩49,372 | ₩46,636 | ₩47,063 | -3.87% | 87.5만 |
|---|
| 2026.04.09 | ₩49,386 | ₩51,108 | ₩48,678 | ₩48,972 | -0.84% | 100.6만 |
|---|
| 2026.04.08 | ₩50,974 | ₩52,482 | ₩49,105 | ₩49,559 | -2.78% | 85.8만 |
|---|
| 2026.04.07 | ₩51,561 | ₩52,449 | ₩49,559 | ₩50,360 | -2.33% | 84.2만 |
|---|
| 2026.04.06 | ₩52,883 | ₩54,071 | ₩51,675 | ₩51,962 | -1.74% | 120.5만 |
|---|
| 2026.04.02 | ₩49,599 | ₩53,390 | ₩49,519 | ₩52,869 | +6.59% | 104.8만 |
|---|
| 2026.04.01 | ₩52,189 | ₩54,258 | ₩50,647 | ₩51,094 | -2.10% | 82.6만 |
|---|
| 2026.03.31 | ₩48,038 | ₩51,321 | ₩46,503 | ₩51,121 | +6.42% | 132.3만 |
|---|
| 2026.03.30 | ₩48,732 | ₩48,812 | ₩45,395 | ₩46,182 | -5.23% | 154.1만 |
|---|
| 2026.03.27 | ₩50,347 | ₩51,241 | ₩48,291 | ₩48,438 | -3.79% | 67.2만 |
|---|
| 2026.03.26 | ₩48,051 | ₩51,868 | ₩48,051 | ₩50,761 | +5.64% | 59.6만 |
|---|
| 2026.03.25 | ₩50,200 | ₩51,074 | ₩48,959 | ₩48,999 | -2.39% | 75.7만 |
|---|
| 2026.03.24 | ₩48,505 | ₩48,825 | ₩46,716 | ₩48,471 | -0.07% | 69.6만 |
|---|
| 2026.03.23 | ₩50,093 | ₩51,935 | ₩46,516 | ₩48,745 | -2.69% | 96.9만 |
|---|
| 2026.03.20 | ₩51,615 | ₩52,255 | ₩49,559 | ₩49,586 | -3.93% | 212.4만 |
|---|
| 2026.03.19 | ₩50,373 | ₩51,468 | ₩49,312 | ₩50,961 | +1.17% | 93.4만 |
|---|
| 2026.03.18 | ₩50,133 | ₩51,428 | ₩48,712 | ₩50,787 | +1.30% | 133만 |
|---|
| 2026.03.17 | ₩49,132 | ₩50,734 | ₩48,618 | ₩50,614 | +3.02% | 117.5만 |
|---|
| 2026.03.16 | ₩48,411 | ₩50,507 | ₩48,411 | ₩49,399 | +2.04% | 57.5만 |
|---|
| 2026.03.13 | ₩48,104 | ₩49,332 | ₩45,382 | ₩48,345 | +0.50% | 164.4만 |
|---|
| 2026.03.12 | ₩48,104 | ₩48,552 | ₩46,076 | ₩48,051 | -0.11% | 85.4만 |
|---|
| 2026.03.11 | ₩45,382 | ₩48,839 | ₩45,382 | ₩48,772 | +7.47% | 92.4만 |
|---|
| 2026.03.10 | ₩44,901 | ₩46,836 | ₩44,901 | ₩46,369 | +3.27% | 83.1만 |
|---|
| 2026.03.09 | ₩46,396 | ₩47,584 | ₩44,320 | ₩45,048 | -2.91% | 128만 |
|---|
| 2026.03.06 | ₩46,022 | ₩47,210 | ₩44,747 | ₩46,770 | +1.62% | 153.4만 |
|---|
| 2026.03.05 | ₩46,169 | ₩46,943 | ₩43,980 | ₩46,102 | -0.14% | 178.3만 |
|---|
| 2026.03.04 | ₩42,712 | ₩47,998 | ₩40,670 | ₩47,077 | +10.22% | 616.1만 |
|---|
| 2026.03.03 | ₩41,911 | ₩44,727 | ₩40,176 | ₩44,060 | +5.13% | 104.3만 |
|---|
| 2026.03.02 | ₩42,739 | ₩44,768 | ₩42,065 | ₩43,406 | +1.56% | 68.1만 |
|---|
| 2026.02.27 | ₩43,780 | ₩45,008 | ₩42,725 | ₩44,461 | +1.55% | 69.6만 |
|---|
| 2026.02.26 | ₩46,049 | ₩46,102 | ₩42,485 | ₩44,287 | -3.83% | 75.7만 |
|---|
| 2026.02.25 | ₩45,382 | ₩47,664 | ₩45,208 | ₩46,049 | +1.47% | 63.5만 |
|---|
| 2026.02.24 | ₩45,315 | ₩45,475 | ₩43,832 | ₩45,221 | -0.21% | 81.2만 |
|---|
| 2026.02.23 | ₩42,045 | ₩44,888 | ₩41,975 | ₩44,447 | +5.71% | 66만 |
|---|
| 2026.02.20 | ₩41,511 | ₩42,191 | ₩40,043 | ₩42,151 | +1.54% | 54.9만 |
|---|
| 2026.02.19 | ₩38,427 | ₩41,844 | ₩38,267 | ₩41,818 | +8.82% | 150.8만 |
|---|
| 2026.02.18 | ₩39,148 | ₩39,962 | ₩38,227 | ₩39,242 | +0.24% | 91.2만 |
|---|
| 2026.02.17 | ₩37,466 | ₩39,282 | ₩36,706 | ₩38,868 | +3.74% | 105.8만 |
|---|
| 2026.02.13 | ₩39,255 | ₩40,390 | ₩37,126 | ₩37,360 | -4.83% | 48.2만 |
|---|
| 2026.02.12 | ₩45,128 | ₩45,368 | ₩33,209 | ₩38,961 | -13.66% | 187.1만 |
|---|
| 2026.02.11 | ₩41,924 | ₩43,099 | ₩37,613 | ₩40,043 | -4.49% | 95.1만 |
|---|
| 2026.02.10 | ₩41,564 | ₩43,059 | ₩40,149 | ₩41,911 | +0.83% | 90.8만 |
|---|
| 2026.02.09 | ₩41,417 | ₩41,417 | ₩39,335 | ₩40,710 | -1.71% | 43.4만 |
|---|
| 2026.02.06 | ₩40,443 | ₩41,891 | ₩39,388 | ₩41,377 | +2.31% | 53.5만 |
|---|
| 2026.02.05 | ₩40,456 | ₩41,731 | ₩39,228 | ₩39,322 | -2.80% | 62.6만 |
|---|
| 2026.02.04 | ₩41,884 | ₩41,884 | ₩39,388 | ₩41,070 | -1.94% | 54.3만 |
|---|
| 2026.02.03 | ₩42,338 | ₩43,206 | ₩40,403 | ₩41,698 | -1.51% | 73.2만 |
|---|
| 2026.02.02 | ₩40,910 | ₩41,951 | ₩40,516 | ₩41,404 | +1.21% | 56.5만 |
|---|
| 2026.01.30 | ₩42,592 | ₩42,899 | ₩40,136 | ₩41,137 | -3.42% | 98.3만 |
|---|
| 2026.01.29 | ₩41,858 | ₩43,238 | ₩40,923 | ₩43,166 | +3.12% | 34.2만 |
|---|
| 2026.01.28 | ₩42,512 | ₩42,512 | ₩40,877 | ₩41,484 | -2.42% | 48.9만 |
|---|
| 2026.01.27 | ₩40,403 | ₩43,299 | ₩39,669 | ₩41,911 | +3.73% | 61.7만 |
|---|
| 2026.01.26 | ₩40,189 | ₩41,189 | ₩38,054 | ₩40,269 | +0.20% | 60.6만 |
|---|
| 2026.01.23 | ₩42,058 | ₩42,125 | ₩38,608 | ₩40,536 | -3.62% | 96.9만 |
|---|
| 2026.01.22 | ₩39,629 | ₩41,945 | ₩39,108 | ₩41,257 | +4.11% | 122.4만 |
|---|
| 2026.01.21 | ₩39,282 | ₩40,563 | ₩38,461 | ₩39,282 | 0.00% | 55.4만 |
|---|
| 2026.01.20 | ₩37,787 | ₩41,591 | ₩36,572 | ₩39,388 | +4.24% | 164.8만 |
|---|
| 2026.01.16 | ₩38,921 | ₩39,322 | ₩37,573 | ₩38,401 | -1.34% | 31.7만 |
|---|
| 2026.01.15 | ₩38,895 | ₩39,749 | ₩38,321 | ₩38,734 | -0.41% | 45.4만 |
|---|
| 2026.01.14 | ₩38,401 | ₩39,415 | ₩37,667 | ₩38,975 | +1.49% | 30.1만 |
|---|
| 2026.01.13 | ₩38,401 | ₩38,748 | ₩36,706 | ₩38,454 | +0.14% | 44.1만 |
|---|
| 2026.01.12 | ₩39,015 | ₩39,308 | ₩37,173 | ₩38,401 | -1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩40,977 | ₩40,977 | ₩38,748 | ₩39,122 | -4.53% | 54.9만 |
|---|
| 2026.01.08 | ₩39,989 | ₩40,863 | ₩38,334 | ₩40,510 | +1.30% | 75만 |
|---|
| 2026.01.07 | ₩35,544 | ₩40,563 | ₩34,984 | ₩40,216 | +13.14% | 75.5만 |
|---|
| 2026.01.06 | ₩35,037 | ₩36,065 | ₩34,543 | ₩35,237 | +0.57% | 48.3만 |
|---|
| 2026.01.05 | ₩35,758 | ₩35,865 | ₩33,302 | ₩35,091 | -1.87% | 125.3만 |
|---|
| 2026.01.02 | ₩35,077 | ₩36,919 | ₩34,687 | ₩35,758 | +1.94% | 79.4만 |
|---|
| 2025.12.31 | ₩33,983 | ₩35,251 | ₩33,849 | ₩35,091 | +3.26% | 59.2만 |
|---|
| 2025.12.30 | ₩33,836 | ₩34,210 | ₩33,435 | ₩33,956 | +0.36% | 35.5만 |
|---|
| 2025.12.29 | ₩34,343 | ₩34,930 | ₩33,209 | ₩33,996 | -1.01% | 34.7만 |
|---|
| 2025.12.26 | ₩34,744 | ₩34,944 | ₩33,969 | ₩34,650 | -0.27% | 24.1만 |
|---|
| 2025.12.24 | ₩34,704 | ₩35,161 | ₩34,250 | ₩34,757 | +0.15% | 20만 |
|---|
| 2025.12.23 | ₩33,649 | ₩34,744 | ₩32,902 | ₩34,477 | +2.46% | 63.5만 |
|---|
| 2025.12.22 | ₩34,036 | ₩34,824 | ₩33,502 | ₩33,876 | -0.47% | 39.1만 |
|---|
| 2025.12.19 | ₩30,753 | ₩34,543 | ₩30,699 | ₩34,049 | +10.72% | 209.3만 |
|---|
| 2025.12.18 | ₩30,312 | ₩31,220 | ₩30,205 | ₩30,686 | +1.23% | 41.4만 |
|---|
| 2025.12.17 | ₩30,699 | ₩31,687 | ₩29,938 | ₩30,165 | -1.74% | 45.7만 |
|---|
| 2025.12.16 | ₩30,112 | ₩31,493 | ₩30,003 | ₩30,659 | +1.82% | 36.9만 |
|---|
| 2025.12.15 | ₩30,446 | ₩31,687 | ₩28,897 | ₩29,525 | -3.02% | 29.2만 |
|---|
| 2025.12.12 | ₩30,659 | ₩31,220 | ₩29,445 | ₩30,205 | -1.48% | 25.9만 |
|---|
| 2025.12.11 | ₩29,978 | ₩32,101 | ₩29,431 | ₩30,446 | +1.56% | 58.8만 |
|---|
| 2025.12.10 | ₩29,498 | ₩30,059 | ₩29,111 | ₩29,752 | +0.86% | 38.9만 |
|---|
| 2025.12.09 | ₩30,139 | ₩30,406 | ₩28,911 | ₩29,525 | -2.04% | 49.1만 |
|---|
| 2025.12.08 | ₩29,044 | ₩31,006 | ₩28,991 | ₩30,432 | +4.78% | 42.5만 |
|---|
| 2025.12.05 | ₩29,778 | ₩30,352 | ₩28,604 | ₩28,697 | -3.63% | 62.9만 |
|---|
| 2025.12.04 | ₩28,724 | ₩29,538 | ₩28,597 | ₩29,511 | +2.74% | 91.7만 |
|---|
| 2025.12.03 | ₩28,243 | ₩29,405 | ₩27,362 | ₩28,964 | +2.55% | 37.5만 |
|---|
| 2025.12.02 | ₩27,816 | ₩28,257 | ₩26,795 | ₩27,923 | +0.38% | 36.7만 |
|---|
| 2025.12.01 | ₩27,870 | ₩29,331 | ₩27,483 | ₩27,776 | -0.34% | 46.5만 |
|---|
| 2025.11.28 | ₩29,752 | ₩30,466 | ₩28,944 | ₩30,112 | +1.21% | 27.3만 |
|---|
| 2025.11.26 | ₩29,017 | ₩29,712 | ₩27,950 | ₩29,405 | +1.33% | 55.7만 |
|---|
| 2025.11.25 | ₩29,818 | ₩30,272 | ₩28,931 | ₩29,231 | -1.97% | 53.7만 |
|---|
| 2025.11.24 | ₩28,177 | ₩30,085 | ₩27,262 | ₩29,712 | +5.45% | 55.5만 |
|---|
| 2025.11.21 | ₩27,683 | ₩29,111 | ₩25,601 | ₩28,190 | +1.83% | 162.5만 |
|---|
| 2025.11.20 | ₩22,504 | ₩28,297 | ₩22,504 | ₩28,030 | +24.56% | 188.4만 |
|---|
| 2025.11.19 | ₩21,449 | ₩22,264 | ₩21,276 | ₩22,184 | +3.42% | 26.4만 |
|---|
| 2025.11.18 | ₩20,595 | ₩21,690 | ₩19,808 | ₩21,409 | +3.95% | 51.7만 |
|---|
| 2025.11.17 | ₩20,942 | ₩22,971 | ₩20,488 | ₩21,223 | +1.34% | 36.5만 |
|---|
| 2025.11.14 | ₩20,342 | ₩21,530 | ₩20,101 | ₩20,996 | +3.22% | 34.5만 |
|---|
| 2025.11.13 | ₩20,408 | ₩21,389 | ₩19,581 | ₩20,809 | +1.96% | 27.2만 |
|---|
| 2025.11.12 | ₩20,288 | ₩21,009 | ₩19,821 | ₩20,662 | +1.84% | 13.6만 |
|---|
| 2025.11.11 | ₩19,341 | ₩20,528 | ₩18,460 | ₩20,195 | +4.42% | 15.7만 |
|---|
| 2025.11.10 | ₩19,501 | ₩20,328 | ₩19,087 | ₩19,354 | -0.75% | 23.7만 |
|---|
| 2025.11.07 | ₩19,354 | ₩19,487 | ₩18,500 | ₩19,114 | -1.24% | 18.6만 |
|---|
| 2025.11.06 | ₩19,661 | ₩20,528 | ₩17,819 | ₩19,060 | -3.05% | 21.5만 |
|---|
| 2025.11.05 | ₩20,035 | ₩20,362 | ₩19,427 | ₩19,781 | -1.27% | 16.1만 |
|---|
| 2025.11.04 | ₩19,674 | ₩20,982 | ₩19,407 | ₩20,021 | +1.76% | 47.6만 |
|---|
| 2025.11.03 | ₩20,929 | ₩21,343 | ₩19,794 | ₩20,595 | -1.59% | 22.4만 |
|---|
| 2025.10.31 | ₩20,782 | ₩21,423 | ₩20,195 | ₩21,142 | +1.73% | 15.7만 |
|---|
| 2025.10.30 | ₩20,235 | ₩21,049 | ₩20,155 | ₩20,929 | +3.43% | 26.3만 |
|---|
| 2025.10.29 | ₩19,421 | ₩20,742 | ₩19,274 | ₩20,342 | +4.74% | 29.5만 |
|---|
| 2025.10.28 | ₩19,781 | ₩19,888 | ₩19,114 | ₩19,434 | -1.75% | 31.4만 |
|---|
| 2025.10.27 | ₩19,140 | ₩19,808 | ₩18,973 | ₩19,808 | +3.49% | 56.9만 |
|---|
| 2025.10.24 | ₩19,207 | ₩20,008 | ₩18,880 | ₩18,993 | -1.11% | 13.2만 |
|---|
| 2025.10.23 | ₩18,580 | ₩18,987 | ₩18,353 | ₩18,847 | +1.44% | 15.2만 |
|---|
| 2025.10.22 | ₩19,594 | ₩20,035 | ₩18,633 | ₩18,673 | -4.70% | 62.8만 |
|---|
| 2025.10.21 | ₩19,941 | ₩20,675 | ₩19,501 | ₩19,634 | -1.54% | 17.6만 |
|---|
| 2025.10.20 | ₩19,661 | ₩20,075 | ₩19,341 | ₩20,048 | +1.97% | 41.2만 |
|---|
| 2025.10.17 | ₩19,567 | ₩20,075 | ₩19,060 | ₩19,354 | -1.09% | 16.1만 |
|---|
| 2025.10.16 | ₩20,715 | ₩20,822 | ₩19,781 | ₩19,808 | -4.38% | 19.9만 |
|---|
| 2025.10.15 | ₩18,660 | ₩20,709 | ₩18,660 | ₩20,422 | +9.44% | 28.8만 |
|---|
| 2025.10.14 | ₩19,060 | ₩19,300 | ₩18,440 | ₩18,580 | -2.52% | 12.5만 |
|---|
| 2025.10.13 | ₩18,219 | ₩19,234 | ₩18,019 | ₩19,167 | +5.20% | 19.3만 |
|---|
| 2025.10.10 | ₩18,513 | ₩18,566 | ₩17,739 | ₩18,046 | -2.52% | 16.1만 |
|---|