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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,586 | ₩28,203 | ₩26,151 | ₩26,741 | -3.06% | 329.7만 |
| 2026.09.28–2026.10.02 | ₩28,927 | ₩30,335 | ₩27,049 | ₩27,398 | -5.29% | 429.7만 |
| 2026.09.21–2026.09.25 | ₩34,921 | ₩36,155 | ₩29,054 | ₩29,182 | -16.44% | 582만 |
| 2026.09.14–2026.09.18 | ₩31,113 | ₩35,351 | ₩31,113 | ₩34,506 | +10.91% | 692.8만 |
| 2026.09.08–2026.09.11 | ₩37,483 | ₩39,548 | ₩25,024 | ₩29,544 | -21.18% | 1125.3만 |
| 2026.08.31–2026.09.04 | ₩33,285 | ₩39,642 | ₩32,414 | ₩38,422 | +15.43% | 388.3만 |
| 2026.08.24–2026.08.28 | ₩34,854 | ₩36,195 | ₩33,406 | ₩33,446 | -4.04% | 139.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,527 |
| ₩36,283 |
| ₩33,500 |
| ₩34,935 |
| +4.20% |
| 205.9만 |
| 2026.08.10–2026.08.14 | ₩35,431 | ₩35,947 | ₩33,004 | ₩33,916 | -4.28% | 259.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,654 | ₩44,242 | ₩34,148 | ₩35,552 | -14.65% | 524.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,292 | ₩44,604 | ₩40,447 | ₩42,753 | +3.54% | 294.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,914 | ₩44,322 | ₩39,830 | ₩41,077 | -4.28% | 225.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,129 | ₩45,221 | ₩40,339 | ₩43,089 | -0.09% | 270.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,198 | ₩44,617 | ₩40,246 | ₩43,920 | +6.61% | 348.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,525 | ₩43,746 | ₩39,246 | ₩41,064 | -3.44% | 286.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,395 | ₩43,263 | ₩37,630 | ₩42,753 | +11.35% | 743.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,464 | ₩40,353 | ₩35,646 | ₩37,979 | +4.16% | 492.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,284 | ₩36,987 | ₩33,071 | ₩36,195 | +2.58% | 558.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,725 | ₩44,725 | ₩35,418 | ₩35,726 | -20.12% | 537.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,920 | ₩46,267 | ₩43,156 | ₩44,805 | +2.02% | 251.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,646 | ₩49,915 | ₩43,129 | ₩43,545 | -12.29% | 393.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,106 | ₩49,982 | ₩44,269 | ₩49,673 | +7.74% | 307.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,650 | ₩47,675 | ₩43,263 | ₩46,026 | +0.82% | 328.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,464 | ₩51,806 | ₩44,660 | ₩45,650 | -9.54% | 515.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,648 | ₩51,088 | ₩45,073 | ₩50,411 | +5.80% | 528.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,769 | ₩49,177 | ₩45,422 | ₩47,688 | -0.17% | 685.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,133 | ₩54,327 | ₩46,857 | ₩47,286 | -11.00% | 478.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,962 | ₩54,514 | ₩45,610 | ₩53,120 | +8.49% | 473.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,330 | ₩52,181 | ₩46,736 | ₩48,667 | -3.30% | 369.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,641 | ₩52,503 | ₩48,641 | ₩49,821 | +2.43% | 614만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,616 | ₩49,566 | ₩44,530 | ₩48,574 | +4.20% | 553.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,941 | ₩48,225 | ₩40,366 | ₩46,991 | +9.43% | 1120.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,244 | ₩47,890 | ₩42,174 | ₩44,671 | +5.75% | 356만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,644 | ₩42,391 | ₩36,879 | ₩42,351 | +12.50% | 402.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,613 | ₩45,583 | ₩33,366 | ₩37,537 | -9.80% | 464.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,104 | ₩43,410 | ₩39,414 | ₩41,573 | +1.14% | 299.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,380 | ₩43,504 | ₩38,234 | ₩41,332 | +2.36% | 303.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,966 | ₩42,324 | ₩36,745 | ₩40,728 | +7.28% | 439.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,199 | ₩39,937 | ₩36,879 | ₩38,583 | -1.57% | 195.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,927 | ₩41,171 | ₩33,460 | ₩39,307 | +9.41% | 378.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,506 | ₩37,094 | ₩33,366 | ₩35,927 | +4.12% | 208.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,197 | ₩35,328 | ₩33,057 | ₩34,814 | +1.80% | 146.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,590 | ₩34,707 | ₩29,034 | ₩34,211 | +11.84% | 362.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,182 | ₩32,253 | ₩29,048 | ₩30,348 | +4.00% | 215.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,002 | ₩30,496 | ₩26,922 | ₩28,833 | +2.97% | 275.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,310 | ₩30,610 | ₩27,391 | ₩30,255 | +6.87% | 192.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,041 | ₩29,249 | ₩19,901 | ₩28,323 | +34.61% | 465.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,593 | ₩21,631 | ₩18,547 | ₩21,095 | +7.67% | 114.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,028 | ₩21,444 | ₩17,903 | ₩19,204 | -8.67% | 126.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,231 | ₩21,524 | ₩19,063 | ₩21,243 | +10.46% | 159.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,754 | ₩20,773 | ₩18,440 | ₩19,083 | -3.39% | 150만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,306 | ₩20,921 | ₩18,104 | ₩19,446 | +6.23% | 96.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,601 | ₩18,654 | ₩17,823 | ₩18,131 | -2.52% | 16.1만 |
|---|