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 | ₩26,594 | ₩27,472 | ₩26,327 | ₩26,608 | +0.05% | 64.9만 |
| 2026.10.08 | ₩26,848 | ₩26,908 | ₩26,020 | ₩26,648 | -0.75% | 79.2만 |
| 2026.10.07 | ₩26,648 | ₩27,742 | ₩26,414 | ₩27,208 | +2.10% | 47.8만 |
| 2026.10.06 | ₩27,929 | ₩28,002 | ₩26,154 | ₩27,008 | -3.30% | 76.3만 |
| 2026.10.05 | ₩27,448 | ₩28,062 | ₩26,605 | ₩27,929 | +1.75% | 61.4만 |
| 2026.10.02 | ₩28,356 | ₩28,536 | ₩26,914 | ₩27,261 | -3.86% | 104.8만 |
| 2026.10.01 | ₩29,063 | ₩29,777 | ₩27,862 | ₩28,035 | -3.54% | 89만 |
| 2026.09.30 | ₩29,610 | ₩29,957 | ₩28,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,183 |
| -1.44% |
| 103.5만 |
| 2026.09.29 | ₩28,516 | ₩30,184 | ₩28,402 | ₩29,330 | +2.85% | 50만 |
|---|
| 2026.09.28 | ₩28,783 | ₩29,256 | ₩28,022 | ₩28,622 | -0.56% | 82.5만 |
|---|
| 2026.09.25 | ₩29,797 | ₩29,903 | ₩28,909 | ₩29,036 | -2.55% | 142.2만 |
|---|
| 2026.09.24 | ₩30,918 | ₩31,231 | ₩29,516 | ₩29,903 | -3.28% | 109만 |
|---|
| 2026.09.23 | ₩33,720 | ₩33,880 | ₩30,504 | ₩30,998 | -8.07% | 110.3만 |
|---|
| 2026.09.22 | ₩34,387 | ₩35,268 | ₩33,626 | ₩34,120 | -0.78% | 121.6만 |
|---|
| 2026.09.21 | ₩34,747 | ₩35,975 | ₩33,887 | ₩34,227 | -1.50% | 98.9만 |
|---|
| 2026.09.18 | ₩32,799 | ₩34,534 | ₩32,559 | ₩34,334 | +4.68% | 207만 |
|---|
| 2026.09.17 | ₩33,093 | ₩33,586 | ₩32,379 | ₩32,599 | -1.49% | 51.2만 |
|---|
| 2026.09.16 | ₩34,133 | ₩34,894 | ₩32,225 | ₩32,492 | -4.81% | 113.9만 |
|---|
| 2026.09.15 | ₩32,973 | ₩34,394 | ₩32,225 | ₩33,933 | +2.91% | 114.2만 |
|---|
| 2026.09.14 | ₩30,958 | ₩35,174 | ₩30,958 | ₩33,453 | +8.06% | 206.6만 |
|---|
| 2026.09.11 | ₩31,531 | ₩31,972 | ₩29,170 | ₩29,396 | -6.77% | 154.9만 |
|---|
| 2026.09.10 | ₩28,569 | ₩31,545 | ₩28,388 | ₩31,411 | +9.95% | 247.8만 |
|---|
| 2026.09.09 | ₩25,273 | ₩29,759 | ₩24,900 | ₩29,370 | +16.21% | 606.8만 |
|---|
| 2026.09.08 | ₩37,296 | ₩39,351 | ₩35,628 | ₩35,668 | -4.36% | 115.9만 |
|---|
| 2026.09.04 | ₩32,706 | ₩39,444 | ₩32,706 | ₩38,230 | +16.89% | 186.4만 |
|---|
| 2026.09.03 | ₩33,653 | ₩34,140 | ₩32,839 | ₩33,173 | -1.43% | 60.4만 |
|---|
| 2026.09.02 | ₩34,053 | ₩35,254 | ₩33,093 | ₩33,533 | -1.53% | 56.8만 |
|---|
| 2026.09.01 | ₩33,346 | ₩34,147 | ₩33,146 | ₩33,760 | +1.24% | 42.4만 |
|---|
| 2026.08.31 | ₩33,119 | ₩33,640 | ₩32,252 | ₩33,400 | +0.85% | 42.4만 |
|---|
| 2026.08.28 | ₩34,534 | ₩34,534 | ₩33,239 | ₩33,279 | -3.63% | 21.8만 |
|---|
| 2026.08.27 | ₩34,921 | ₩35,608 | ₩34,587 | ₩34,867 | -0.15% | 25.4만 |
|---|
| 2026.08.26 | ₩35,535 | ₩35,748 | ₩34,734 | ₩34,987 | -1.54% | 28.7만 |
|---|
| 2026.08.25 | ₩35,321 | ₩36,015 | ₩35,094 | ₩35,615 | +0.83% | 31.8만 |
|---|
| 2026.08.24 | ₩34,681 | ₩35,254 | ₩33,600 | ₩34,814 | +0.38% | 32.1만 |
|---|
| 2026.08.21 | ₩34,627 | ₩35,775 | ₩34,627 | ₩34,761 | +0.39% | 49.4만 |
|---|
| 2026.08.20 | ₩35,174 | ₩35,174 | ₩33,470 | ₩34,280 | -2.54% | 32.5만 |
|---|
| 2026.08.19 | ₩35,615 | ₩36,002 | ₩35,054 | ₩35,775 | +0.45% | 30.4만 |
|---|
| 2026.08.18 | ₩35,094 | ₩35,641 | ₩34,200 | ₩34,747 | -0.99% | 34.1만 |
|---|
| 2026.08.17 | ₩33,360 | ₩36,102 | ₩33,333 | ₩34,987 | +4.88% | 59.6만 |
|---|
| 2026.08.14 | ₩33,253 | ₩34,067 | ₩32,839 | ₩33,746 | +1.48% | 42.1만 |
|---|
| 2026.08.13 | ₩33,800 | ₩33,960 | ₩33,133 | ₩33,386 | -1.22% | 52.8만 |
|---|
| 2026.08.12 | ₩34,013 | ₩34,223 | ₩33,213 | ₩33,760 | -0.75% | 47.8만 |
|---|
| 2026.08.11 | ₩35,027 | ₩35,288 | ₩33,026 | ₩33,600 | -4.08% | 73만 |
|---|
| 2026.08.10 | ₩35,254 | ₩35,768 | ₩34,587 | ₩35,027 | -0.64% | 44만 |
|---|
| 2026.08.07 | ₩36,535 | ₩37,122 | ₩34,878 | ₩35,374 | -3.18% | 82.1만 |
|---|
| 2026.08.06 | ₩34,280 | ₩36,469 | ₩34,267 | ₩35,975 | +4.94% | 77.6만 |
|---|
| 2026.08.05 | ₩38,697 | ₩40,815 | ₩33,977 | ₩34,307 | -11.34% | 274.2만 |
|---|
| 2026.08.04 | ₩42,980 | ₩44,021 | ₩42,587 | ₩43,407 | +0.99% | 39.7만 |
|---|
| 2026.08.03 | ₩41,446 | ₩43,447 | ₩41,126 | ₩42,754 | +3.16% | 50.7만 |
|---|
| 2026.07.31 | ₩44,115 | ₩44,115 | ₩41,526 | ₩42,540 | -3.57% | 71.3만 |
|---|
| 2026.07.30 | ₩41,886 | ₩44,381 | ₩41,451 | ₩44,115 | +5.32% | 85.4만 |
|---|
| 2026.07.29 | ₩41,793 | ₩42,433 | ₩40,245 | ₩41,513 | -0.67% | 49.6만 |
|---|
| 2026.07.28 | ₩41,646 | ₩42,313 | ₩40,538 | ₩41,206 | -1.06% | 41만 |
|---|
| 2026.07.27 | ₩41,086 | ₩43,047 | ₩41,086 | ₩41,446 | +0.88% | 47.4만 |
|---|
| 2026.07.24 | ₩41,473 | ₩41,473 | ₩40,058 | ₩40,872 | -1.45% | 64.6만 |
|---|
| 2026.07.23 | ₩40,205 | ₩41,099 | ₩39,631 | ₩41,099 | +2.22% | 43.6만 |
|---|
| 2026.07.22 | ₩43,060 | ₩43,060 | ₩40,759 | ₩40,819 | -5.21% | 47.1만 |
|---|
| 2026.07.21 | ₩41,459 | ₩42,647 | ₩41,432 | ₩42,500 | +2.51% | 35.3만 |
|---|
| 2026.07.20 | ₩42,700 | ₩44,101 | ₩41,406 | ₩41,439 | -2.95% | 34.9만 |
|---|
| 2026.07.17 | ₩41,553 | ₩44,995 | ₩40,138 | ₩42,874 | +3.18% | 62.2만 |
|---|
| 2026.07.16 | ₩42,673 | ₩43,568 | ₩41,686 | ₩42,180 | -1.16% | 47.4만 |
|---|
| 2026.07.15 | ₩43,421 | ₩44,608 | ₩42,193 | ₩43,207 | -0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩43,514 | ₩44,235 | ₩42,433 | ₩43,874 | +0.83% | 58만 |
|---|
| 2026.07.13 | ₩42,914 | ₩44,195 | ₩41,900 | ₩43,594 | +1.59% | 64.2만 |
|---|
| 2026.07.10 | ₩43,768 | ₩44,395 | ₩41,479 | ₩43,701 | -0.15% | 100.6만 |
|---|
| 2026.07.09 | ₩43,007 | ₩44,195 | ₩42,607 | ₩44,048 | +2.42% | 61.2만 |
|---|
| 2026.07.08 | ₩42,567 | ₩43,821 | ₩41,940 | ₩43,461 | +2.10% | 61.5만 |
|---|
| 2026.07.07 | ₩41,446 | ₩43,714 | ₩40,418 | ₩42,620 | +2.83% | 75.5만 |
|---|
| 2026.07.06 | ₩40,992 | ₩42,193 | ₩40,045 | ₩41,179 | +0.46% | 50.1만 |
|---|
| 2026.07.02 | ₩39,644 | ₩41,072 | ₩39,137 | ₩40,859 | +3.06% | 64.6만 |
|---|
| 2026.07.01 | ₩42,593 | ₩43,100 | ₩39,051 | ₩39,244 | -7.86% | 76.2만 |
|---|
| 2026.06.30 | ₩43,487 | ₩43,527 | ₩41,913 | ₩42,620 | -1.99% | 82.6만 |
|---|
| 2026.06.29 | ₩42,313 | ₩43,100 | ₩41,272 | ₩42,847 | +1.26% | 63.3만 |
|---|
| 2026.06.26 | ₩41,259 | ₩43,047 | ₩40,138 | ₩42,540 | +3.10% | 423만 |
|---|
| 2026.06.25 | ₩40,485 | ₩42,126 | ₩40,305 | ₩41,286 | +1.98% | 65.3만 |
|---|
| 2026.06.24 | ₩40,045 | ₩41,646 | ₩39,604 | ₩40,525 | +1.20% | 63.4만 |
|---|
| 2026.06.23 | ₩39,284 | ₩41,766 | ₩38,524 | ₩40,111 | +2.11% | 103.2만 |
|---|
| 2026.06.22 | ₩38,203 | ₩40,565 | ₩37,443 | ₩40,218 | +5.27% | 88.6만 |
|---|
| 2026.06.18 | ₩40,005 | ₩40,151 | ₩37,336 | ₩37,790 | -5.54% | 256.2만 |
|---|
| 2026.06.17 | ₩38,470 | ₩39,491 | ₩38,003 | ₩38,790 | +0.83% | 74.4만 |
|---|
| 2026.06.16 | ₩38,097 | ₩39,111 | ₩36,856 | ₩37,643 | -1.19% | 63.4만 |
|---|
| 2026.06.15 | ₩36,282 | ₩38,123 | ₩35,468 | ₩38,097 | +5.00% | 98.7만 |
|---|
| 2026.06.12 | ₩34,214 | ₩36,802 | ₩33,370 | ₩36,015 | +5.27% | 101.4만 |
|---|
| 2026.06.11 | ₩34,040 | ₩35,434 | ₩32,906 | ₩34,120 | +0.24% | 129.8만 |
|---|
| 2026.06.10 | ₩34,947 | ₩36,108 | ₩33,533 | ₩33,920 | -2.94% | 64.9만 |
|---|
| 2026.06.09 | ₩36,349 | ₩36,415 | ₩33,653 | ₩34,614 | -4.77% | 142.4만 |
|---|
| 2026.06.08 | ₩35,108 | ₩36,175 | ₩34,694 | ₩35,695 | +1.67% | 119.9만 |
|---|
| 2026.06.05 | ₩36,175 | ₩37,082 | ₩35,241 | ₩35,548 | -1.73% | 148.8만 |
|---|
| 2026.06.04 | ₩38,283 | ₩39,511 | ₩35,281 | ₩36,268 | -5.26% | 132.3만 |
|---|
| 2026.06.03 | ₩38,043 | ₩39,778 | ₩37,896 | ₩38,283 | +0.63% | 77만 |
|---|
| 2026.06.02 | ₩40,058 | ₩40,058 | ₩38,016 | ₩38,243 | -4.53% | 71.7만 |
|---|
| 2026.06.01 | ₩44,502 | ₩44,502 | ₩39,564 | ₩40,552 | -8.88% | 107.7만 |
|---|
| 2026.05.29 | ₩43,608 | ₩45,242 | ₩42,960 | ₩44,582 | +2.23% | 107.8만 |
|---|
| 2026.05.28 | ₩44,515 | ₩44,935 | ₩42,940 | ₩43,608 | -2.04% | 49.5만 |
|---|
| 2026.05.27 | ₩44,528 | ₩46,036 | ₩43,701 | ₩44,261 | -0.60% | 37.6만 |
|---|
| 2026.05.26 | ₩43,701 | ₩44,902 | ₩43,194 | ₩44,822 | +2.56% | 56.8만 |
|---|
| 2026.05.22 | ₩44,115 | ₩44,635 | ₩42,914 | ₩43,327 | -1.78% | 31.2만 |
|---|
| 2026.05.21 | ₩44,021 | ₩44,822 | ₩43,447 | ₩44,061 | +0.09% | 61만 |
|---|
| 2026.05.20 | ₩45,622 | ₩46,463 | ₩44,528 | ₩44,568 | -2.31% | 114.9만 |
|---|
| 2026.05.19 | ₩46,810 | ₩47,531 | ₩45,010 | ₩45,075 | -3.71% | 111만 |
|---|
| 2026.05.18 | ₩49,399 | ₩49,666 | ₩46,467 | ₩47,584 | -3.67% | 75.7만 |
|---|
| 2026.05.15 | ₩47,784 | ₩49,732 | ₩46,490 | ₩49,425 | +3.43% | 101.8만 |
|---|
| 2026.05.14 | ₩48,078 | ₩49,412 | ₩46,930 | ₩48,718 | +1.33% | 53.5만 |
|---|
| 2026.05.13 | ₩46,530 | ₩48,451 | ₩45,636 | ₩48,291 | +3.79% | 64.4만 |
|---|
| 2026.05.12 | ₩45,102 | ₩46,810 | ₩44,048 | ₩46,530 | +3.17% | 47.1만 |
|---|
| 2026.05.11 | ₩45,876 | ₩46,883 | ₩44,582 | ₩45,382 | -1.08% | 40.8만 |
|---|
| 2026.05.08 | ₩43,968 | ₩46,130 | ₩43,954 | ₩45,796 | +4.16% | 89.6만 |
|---|
| 2026.05.07 | ₩45,102 | ₩45,102 | ₩43,047 | ₩43,901 | -2.66% | 56.6만 |
|---|
| 2026.05.06 | ₩45,249 | ₩46,677 | ₩43,888 | ₩45,102 | -0.32% | 52.6만 |
|---|
| 2026.05.05 | ₩46,703 | ₩47,417 | ₩44,075 | ₩45,276 | -3.06% | 50.4만 |
|---|
| 2026.05.04 | ₩45,422 | ₩47,437 | ₩44,889 | ₩46,890 | +3.23% | 79.6만 |
|---|
| 2026.05.01 | ₩46,396 | ₩47,611 | ₩45,069 | ₩45,422 | -2.10% | 74.1만 |
|---|
| 2026.04.30 | ₩45,689 | ₩47,304 | ₩45,356 | ₩46,370 | +1.49% | 155.7만 |
|---|
| 2026.04.29 | ₩46,597 | ₩48,531 | ₩44,438 | ₩45,082 | -3.25% | 117.4만 |
|---|
| 2026.04.28 | ₩49,372 | ₩51,280 | ₩46,116 | ₩46,783 | -5.24% | 80.1만 |
|---|
| 2026.04.27 | ₩50,213 | ₩51,547 | ₩48,678 | ₩49,265 | -1.89% | 88.3만 |
|---|
| 2026.04.24 | ₩48,718 | ₩50,333 | ₩47,277 | ₩50,159 | +2.96% | 105.1만 |
|---|
| 2026.04.23 | ₩49,759 | ₩50,573 | ₩48,471 | ₩48,958 | -1.61% | 73만 |
|---|
| 2026.04.22 | ₩49,959 | ₩50,833 | ₩48,878 | ₩49,839 | -0.24% | 94.8만 |
|---|
| 2026.04.21 | ₩45,676 | ₩49,025 | ₩44,849 | ₩48,958 | +7.19% | 126.8만 |
|---|
| 2026.04.20 | ₩47,411 | ₩47,504 | ₩45,769 | ₩45,863 | -3.26% | 129.1만 |
|---|
| 2026.04.17 | ₩47,437 | ₩48,838 | ₩45,195 | ₩47,451 | +0.03% | 134.6만 |
|---|
| 2026.04.16 | ₩46,436 | ₩47,304 | ₩46,116 | ₩46,863 | +0.92% | 180.5만 |
|---|
| 2026.04.15 | ₩47,277 | ₩48,932 | ₩46,530 | ₩46,663 | -1.30% | 106.2만 |
|---|
| 2026.04.14 | ₩47,958 | ₩48,812 | ₩46,877 | ₩47,064 | -1.86% | 141.6만 |
|---|
| 2026.04.13 | ₩47,531 | ₩48,878 | ₩46,957 | ₩47,531 | 0.00% | 122.4만 |
|---|
| 2026.04.10 | ₩48,945 | ₩49,359 | ₩46,623 | ₩47,050 | -3.87% | 87.5만 |
|---|
| 2026.04.09 | ₩49,372 | ₩51,093 | ₩48,665 | ₩48,958 | -0.84% | 100.6만 |
|---|
| 2026.04.08 | ₩50,960 | ₩52,468 | ₩49,092 | ₩49,546 | -2.78% | 85.8만 |
|---|
| 2026.04.07 | ₩51,547 | ₩52,434 | ₩49,546 | ₩50,346 | -2.33% | 84.2만 |
|---|
| 2026.04.06 | ₩52,868 | ₩54,056 | ₩51,661 | ₩51,947 | -1.74% | 120.5만 |
|---|
| 2026.04.02 | ₩49,586 | ₩53,375 | ₩49,505 | ₩52,855 | +6.59% | 104.8만 |
|---|
| 2026.04.01 | ₩52,174 | ₩54,243 | ₩50,633 | ₩51,080 | -2.10% | 82.6만 |
|---|
| 2026.03.31 | ₩48,024 | ₩51,307 | ₩46,490 | ₩51,107 | +6.42% | 132.3만 |
|---|
| 2026.03.30 | ₩48,718 | ₩48,798 | ₩45,382 | ₩46,170 | -5.23% | 154.1만 |
|---|
| 2026.03.27 | ₩50,333 | ₩51,227 | ₩48,278 | ₩48,425 | -3.79% | 67.2만 |
|---|
| 2026.03.26 | ₩48,038 | ₩51,854 | ₩48,038 | ₩50,746 | +5.64% | 59.6만 |
|---|
| 2026.03.25 | ₩50,186 | ₩51,060 | ₩48,945 | ₩48,985 | -2.39% | 75.7만 |
|---|
| 2026.03.24 | ₩48,491 | ₩48,812 | ₩46,703 | ₩48,458 | -0.07% | 69.6만 |
|---|
| 2026.03.23 | ₩50,079 | ₩51,921 | ₩46,503 | ₩48,732 | -2.69% | 96.9만 |
|---|
| 2026.03.20 | ₩51,600 | ₩52,241 | ₩49,546 | ₩49,572 | -3.93% | 212.4만 |
|---|
| 2026.03.19 | ₩50,360 | ₩51,454 | ₩49,299 | ₩50,947 | +1.17% | 93.4만 |
|---|
| 2026.03.18 | ₩50,119 | ₩51,414 | ₩48,698 | ₩50,773 | +1.30% | 133만 |
|---|
| 2026.03.17 | ₩49,119 | ₩50,720 | ₩48,605 | ₩50,600 | +3.02% | 117.5만 |
|---|
| 2026.03.16 | ₩48,398 | ₩50,493 | ₩48,398 | ₩49,385 | +2.04% | 57.5만 |
|---|
| 2026.03.13 | ₩48,091 | ₩49,319 | ₩45,369 | ₩48,331 | +0.50% | 164.4만 |
|---|
| 2026.03.12 | ₩48,091 | ₩48,538 | ₩46,063 | ₩48,038 | -0.11% | 85.4만 |
|---|
| 2026.03.11 | ₩45,369 | ₩48,825 | ₩45,369 | ₩48,758 | +7.47% | 92.4만 |
|---|
| 2026.03.10 | ₩44,889 | ₩46,823 | ₩44,889 | ₩46,356 | +3.27% | 83.1만 |
|---|
| 2026.03.09 | ₩46,383 | ₩47,571 | ₩44,308 | ₩45,035 | -2.91% | 128만 |
|---|
| 2026.03.06 | ₩46,009 | ₩47,197 | ₩44,735 | ₩46,757 | +1.62% | 153.4만 |
|---|
| 2026.03.05 | ₩46,156 | ₩46,930 | ₩43,968 | ₩46,089 | -0.14% | 178.3만 |
|---|
| 2026.03.04 | ₩42,700 | ₩47,984 | ₩40,659 | ₩47,064 | +10.22% | 616.1만 |
|---|
| 2026.03.03 | ₩41,900 | ₩44,715 | ₩40,165 | ₩44,048 | +5.13% | 104.3만 |
|---|
| 2026.03.02 | ₩42,727 | ₩44,755 | ₩42,053 | ₩43,394 | +1.56% | 68.1만 |
|---|
| 2026.02.27 | ₩43,768 | ₩44,995 | ₩42,714 | ₩44,448 | +1.55% | 69.6만 |
|---|
| 2026.02.26 | ₩46,036 | ₩46,089 | ₩42,473 | ₩44,275 | -3.83% | 75.7만 |
|---|
| 2026.02.25 | ₩45,369 | ₩47,651 | ₩45,195 | ₩46,036 | +1.47% | 63.5만 |
|---|
| 2026.02.24 | ₩45,302 | ₩45,462 | ₩43,820 | ₩45,209 | -0.21% | 81.2만 |
|---|
| 2026.02.23 | ₩42,033 | ₩44,875 | ₩41,964 | ₩44,435 | +5.71% | 66만 |
|---|
| 2026.02.20 | ₩41,499 | ₩42,180 | ₩40,031 | ₩42,140 | +1.54% | 54.9만 |
|---|
| 2026.02.19 | ₩38,417 | ₩41,833 | ₩38,257 | ₩41,806 | +8.82% | 150.8만 |
|---|
| 2026.02.18 | ₩39,137 | ₩39,951 | ₩38,217 | ₩39,231 | +0.24% | 91.2만 |
|---|
| 2026.02.17 | ₩37,456 | ₩39,271 | ₩36,695 | ₩38,857 | +3.74% | 105.8만 |
|---|
| 2026.02.13 | ₩39,244 | ₩40,378 | ₩37,116 | ₩37,349 | -4.83% | 48.2만 |
|---|
| 2026.02.12 | ₩45,115 | ₩45,356 | ₩33,199 | ₩38,951 | -13.66% | 187.1만 |
|---|
| 2026.02.11 | ₩41,913 | ₩43,087 | ₩37,603 | ₩40,031 | -4.49% | 95.1만 |
|---|
| 2026.02.10 | ₩41,553 | ₩43,047 | ₩40,138 | ₩41,900 | +0.83% | 90.8만 |
|---|
| 2026.02.09 | ₩41,406 | ₩41,406 | ₩39,324 | ₩40,699 | -1.71% | 43.4만 |
|---|
| 2026.02.06 | ₩40,432 | ₩41,880 | ₩39,378 | ₩41,366 | +2.31% | 53.5만 |
|---|
| 2026.02.05 | ₩40,445 | ₩41,719 | ₩39,217 | ₩39,311 | -2.80% | 62.6만 |
|---|
| 2026.02.04 | ₩41,873 | ₩41,873 | ₩39,378 | ₩41,059 | -1.94% | 54.3만 |
|---|
| 2026.02.03 | ₩42,327 | ₩43,194 | ₩40,392 | ₩41,686 | -1.51% | 73.2만 |
|---|
| 2026.02.02 | ₩40,899 | ₩41,940 | ₩40,505 | ₩41,392 | +1.21% | 56.5만 |
|---|
| 2026.01.30 | ₩42,580 | ₩42,887 | ₩40,125 | ₩41,126 | -3.42% | 98.3만 |
|---|
| 2026.01.29 | ₩41,846 | ₩43,226 | ₩40,912 | ₩43,154 | +3.12% | 34.2만 |
|---|
| 2026.01.28 | ₩42,500 | ₩42,500 | ₩40,865 | ₩41,473 | -2.42% | 48.9만 |
|---|
| 2026.01.27 | ₩40,392 | ₩43,287 | ₩39,658 | ₩41,900 | +3.73% | 61.7만 |
|---|
| 2026.01.26 | ₩40,178 | ₩41,178 | ₩38,043 | ₩40,258 | +0.20% | 60.6만 |
|---|
| 2026.01.23 | ₩42,046 | ₩42,113 | ₩38,597 | ₩40,525 | -3.62% | 96.9만 |
|---|
| 2026.01.22 | ₩39,618 | ₩41,933 | ₩39,097 | ₩41,246 | +4.11% | 122.4만 |
|---|
| 2026.01.21 | ₩39,271 | ₩40,552 | ₩38,450 | ₩39,271 | 0.00% | 55.4만 |
|---|
| 2026.01.20 | ₩37,776 | ₩41,579 | ₩36,562 | ₩39,378 | +4.24% | 164.8만 |
|---|
| 2026.01.16 | ₩38,911 | ₩39,311 | ₩37,563 | ₩38,390 | -1.34% | 31.7만 |
|---|
| 2026.01.15 | ₩38,884 | ₩39,738 | ₩38,310 | ₩38,724 | -0.41% | 45.4만 |
|---|
| 2026.01.14 | ₩38,390 | ₩39,404 | ₩37,656 | ₩38,964 | +1.49% | 30.1만 |
|---|
| 2026.01.13 | ₩38,390 | ₩38,737 | ₩36,695 | ₩38,443 | +0.14% | 44.1만 |
|---|
| 2026.01.12 | ₩39,004 | ₩39,297 | ₩37,162 | ₩38,390 | -1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩40,965 | ₩40,965 | ₩38,737 | ₩39,111 | -4.53% | 54.9만 |
|---|
| 2026.01.08 | ₩39,978 | ₩40,852 | ₩38,323 | ₩40,498 | +1.30% | 75만 |
|---|
| 2026.01.07 | ₩35,535 | ₩40,552 | ₩34,974 | ₩40,205 | +13.14% | 75.5만 |
|---|
| 2026.01.06 | ₩35,027 | ₩36,055 | ₩34,534 | ₩35,228 | +0.57% | 48.3만 |
|---|
| 2026.01.05 | ₩35,748 | ₩35,855 | ₩33,293 | ₩35,081 | -1.87% | 125.3만 |
|---|
| 2026.01.02 | ₩35,068 | ₩36,909 | ₩34,678 | ₩35,748 | +1.94% | 79.4만 |
|---|
| 2025.12.31 | ₩33,973 | ₩35,241 | ₩33,840 | ₩35,081 | +3.26% | 59.2만 |
|---|
| 2025.12.30 | ₩33,827 | ₩34,200 | ₩33,426 | ₩33,947 | +0.36% | 35.5만 |
|---|
| 2025.12.29 | ₩34,334 | ₩34,921 | ₩33,199 | ₩33,987 | -1.01% | 34.7만 |
|---|
| 2025.12.26 | ₩34,734 | ₩34,934 | ₩33,960 | ₩34,641 | -0.27% | 24.1만 |
|---|
| 2025.12.24 | ₩34,694 | ₩35,152 | ₩34,240 | ₩34,747 | +0.15% | 20만 |
|---|
| 2025.12.23 | ₩33,640 | ₩34,734 | ₩32,892 | ₩34,467 | +2.46% | 63.5만 |
|---|
| 2025.12.22 | ₩34,027 | ₩34,814 | ₩33,493 | ₩33,867 | -0.47% | 39.1만 |
|---|
| 2025.12.19 | ₩30,744 | ₩34,534 | ₩30,691 | ₩34,040 | +10.72% | 209.3만 |
|---|
| 2025.12.18 | ₩30,304 | ₩31,211 | ₩30,197 | ₩30,677 | +1.23% | 41.4만 |
|---|
| 2025.12.17 | ₩30,691 | ₩31,678 | ₩29,930 | ₩30,157 | -1.74% | 45.7만 |
|---|
| 2025.12.16 | ₩30,104 | ₩31,485 | ₩29,994 | ₩30,651 | +1.82% | 36.9만 |
|---|
| 2025.12.15 | ₩30,437 | ₩31,678 | ₩28,889 | ₩29,516 | -3.02% | 29.2만 |
|---|
| 2025.12.12 | ₩30,651 | ₩31,211 | ₩29,436 | ₩30,197 | -1.48% | 25.9만 |
|---|
| 2025.12.11 | ₩29,970 | ₩32,092 | ₩29,423 | ₩30,437 | +1.56% | 58.8만 |
|---|
| 2025.12.10 | ₩29,490 | ₩30,050 | ₩29,103 | ₩29,743 | +0.86% | 38.9만 |
|---|
| 2025.12.09 | ₩30,130 | ₩30,397 | ₩28,903 | ₩29,516 | -2.04% | 49.1만 |
|---|
| 2025.12.08 | ₩29,036 | ₩30,998 | ₩28,983 | ₩30,424 | +4.78% | 42.5만 |
|---|
| 2025.12.05 | ₩29,770 | ₩30,344 | ₩28,596 | ₩28,689 | -3.63% | 62.9만 |
|---|
| 2025.12.04 | ₩28,716 | ₩29,530 | ₩28,589 | ₩29,503 | +2.74% | 91.7만 |
|---|
| 2025.12.03 | ₩28,235 | ₩29,396 | ₩27,355 | ₩28,956 | +2.55% | 37.5만 |
|---|
| 2025.12.02 | ₩27,808 | ₩28,249 | ₩26,788 | ₩27,915 | +0.38% | 36.7만 |
|---|
| 2025.12.01 | ₩27,862 | ₩29,323 | ₩27,475 | ₩27,768 | -0.34% | 46.5만 |
|---|
| 2025.11.28 | ₩29,743 | ₩30,457 | ₩28,936 | ₩30,104 | +1.21% | 27.3만 |
|---|
| 2025.11.26 | ₩29,009 | ₩29,703 | ₩27,942 | ₩29,396 | +1.33% | 55.7만 |
|---|
| 2025.11.25 | ₩29,810 | ₩30,264 | ₩28,923 | ₩29,223 | -1.97% | 53.7만 |
|---|
| 2025.11.24 | ₩28,169 | ₩30,077 | ₩27,255 | ₩29,703 | +5.45% | 55.5만 |
|---|
| 2025.11.21 | ₩27,675 | ₩29,103 | ₩25,593 | ₩28,182 | +1.83% | 162.5만 |
|---|
| 2025.11.20 | ₩22,498 | ₩28,289 | ₩22,498 | ₩28,022 | +24.56% | 188.4만 |
|---|
| 2025.11.19 | ₩21,443 | ₩22,257 | ₩21,270 | ₩22,177 | +3.42% | 26.4만 |
|---|
| 2025.11.18 | ₩20,589 | ₩21,684 | ₩19,802 | ₩21,403 | +3.95% | 51.7만 |
|---|
| 2025.11.17 | ₩20,936 | ₩22,965 | ₩20,483 | ₩21,217 | +1.34% | 36.5만 |
|---|
| 2025.11.14 | ₩20,336 | ₩21,524 | ₩20,096 | ₩20,990 | +3.22% | 34.5만 |
|---|
| 2025.11.13 | ₩20,403 | ₩21,383 | ₩19,575 | ₩20,803 | +1.96% | 27.2만 |
|---|
| 2025.11.12 | ₩20,283 | ₩21,003 | ₩19,816 | ₩20,656 | +1.84% | 13.6만 |
|---|
| 2025.11.11 | ₩19,335 | ₩20,523 | ₩18,454 | ₩20,189 | +4.42% | 15.7만 |
|---|
| 2025.11.10 | ₩19,495 | ₩20,323 | ₩19,082 | ₩19,349 | -0.75% | 23.7만 |
|---|
| 2025.11.07 | ₩19,349 | ₩19,482 | ₩18,495 | ₩19,108 | -1.24% | 18.6만 |
|---|
| 2025.11.06 | ₩19,655 | ₩20,523 | ₩17,814 | ₩19,055 | -3.05% | 21.5만 |
|---|
| 2025.11.05 | ₩20,029 | ₩20,356 | ₩19,422 | ₩19,776 | -1.27% | 16.1만 |
|---|
| 2025.11.04 | ₩19,669 | ₩20,976 | ₩19,402 | ₩20,016 | +1.76% | 47.6만 |
|---|
| 2025.11.03 | ₩20,923 | ₩21,337 | ₩19,789 | ₩20,589 | -1.59% | 22.4만 |
|---|
| 2025.10.31 | ₩20,776 | ₩21,417 | ₩20,189 | ₩21,137 | +1.73% | 15.7만 |
|---|
| 2025.10.30 | ₩20,229 | ₩21,043 | ₩20,149 | ₩20,923 | +3.43% | 26.3만 |
|---|
| 2025.10.29 | ₩19,415 | ₩20,736 | ₩19,268 | ₩20,336 | +4.74% | 29.5만 |
|---|
| 2025.10.28 | ₩19,776 | ₩19,882 | ₩19,108 | ₩19,429 | -1.75% | 31.4만 |
|---|
| 2025.10.27 | ₩19,135 | ₩19,802 | ₩18,968 | ₩19,802 | +3.49% | 56.9만 |
|---|
| 2025.10.24 | ₩19,202 | ₩20,002 | ₩18,875 | ₩18,988 | -1.11% | 13.2만 |
|---|
| 2025.10.23 | ₩18,575 | ₩18,982 | ₩18,348 | ₩18,841 | +1.44% | 15.2만 |
|---|
| 2025.10.22 | ₩19,589 | ₩20,029 | ₩18,628 | ₩18,668 | -4.70% | 62.8만 |
|---|
| 2025.10.21 | ₩19,936 | ₩20,670 | ₩19,495 | ₩19,629 | -1.54% | 17.6만 |
|---|
| 2025.10.20 | ₩19,655 | ₩20,069 | ₩19,335 | ₩20,042 | +1.97% | 41.2만 |
|---|
| 2025.10.17 | ₩19,562 | ₩20,069 | ₩19,055 | ₩19,349 | -1.09% | 16.1만 |
|---|
| 2025.10.16 | ₩20,710 | ₩20,816 | ₩19,776 | ₩19,802 | -4.38% | 19.9만 |
|---|
| 2025.10.15 | ₩18,655 | ₩20,703 | ₩18,655 | ₩20,416 | +9.44% | 28.8만 |
|---|
| 2025.10.14 | ₩19,055 | ₩19,295 | ₩18,434 | ₩18,575 | -2.52% | 12.5만 |
|---|
| 2025.10.13 | ₩18,214 | ₩19,228 | ₩18,014 | ₩19,162 | +5.20% | 19.3만 |
|---|
| 2025.10.10 | ₩18,508 | ₩18,561 | ₩17,734 | ₩18,041 | -2.52% | 16.1만 |
|---|