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 | ₩27,582 | ₩28,199 | ₩26,148 | ₩26,738 | -3.06% | 329.7만 |
| 2026.09.28–2026.10.02 | ₩28,923 | ₩30,331 | ₩27,046 | ₩27,395 | -5.29% | 429.7만 |
| 2026.09.21–2026.09.25 | ₩34,917 | ₩36,151 | ₩29,051 | ₩29,178 | -16.44% | 582만 |
| 2026.09.14–2026.09.18 | ₩31,109 | ₩35,346 | ₩31,109 | ₩34,501 | +10.91% | 692.8만 |
| 2026.09.08–2026.09.11 | ₩37,478 | ₩39,543 | ₩25,021 | ₩29,540 | -21.18% | 1125.3만 |
| 2026.08.31–2026.09.04 | ₩33,281 | ₩39,637 | ₩32,410 | ₩38,417 | +15.43% | 388.3만 |
| 2026.08.24–2026.08.28 | ₩34,850 | ₩36,191 | ₩33,402 | ₩33,442 | -4.04% | 139.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,523 |
| ₩36,278 |
| ₩33,496 |
| ₩34,930 |
| +4.20% |
| 205.9만 |
| 2026.08.10–2026.08.14 | ₩35,427 | ₩35,943 | ₩33,000 | ₩33,911 | -4.28% | 259.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,648 | ₩44,236 | ₩34,143 | ₩35,547 | -14.65% | 524.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,286 | ₩44,598 | ₩40,442 | ₩42,748 | +3.54% | 294.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,909 | ₩44,317 | ₩39,825 | ₩41,072 | -4.28% | 225.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,123 | ₩45,215 | ₩40,334 | ₩43,083 | -0.09% | 270.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,192 | ₩44,612 | ₩40,240 | ₩43,914 | +6.61% | 348.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,520 | ₩43,740 | ₩39,241 | ₩41,058 | -3.44% | 286.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,390 | ₩43,257 | ₩37,626 | ₩42,748 | +11.35% | 743.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,459 | ₩40,348 | ₩35,641 | ₩37,974 | +4.16% | 492.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,279 | ₩36,982 | ₩33,067 | ₩36,191 | +2.58% | 558.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,719 | ₩44,719 | ₩35,413 | ₩35,722 | -20.12% | 537.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,914 | ₩46,261 | ₩43,150 | ₩44,799 | +2.02% | 251.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,640 | ₩49,908 | ₩43,123 | ₩43,539 | -12.29% | 393.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,100 | ₩49,975 | ₩44,263 | ₩49,667 | +7.74% | 307.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,644 | ₩47,669 | ₩43,257 | ₩46,020 | +0.82% | 328.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,458 | ₩51,799 | ₩44,655 | ₩45,644 | -9.54% | 515.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,642 | ₩51,082 | ₩45,068 | ₩50,404 | +5.80% | 528.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,763 | ₩49,171 | ₩45,416 | ₩47,682 | -0.17% | 685.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,126 | ₩54,320 | ₩46,851 | ₩47,280 | -11.00% | 478.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,956 | ₩54,508 | ₩45,604 | ₩53,113 | +8.49% | 473.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,324 | ₩52,174 | ₩46,730 | ₩48,661 | -3.30% | 369.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,634 | ₩52,496 | ₩48,634 | ₩49,814 | +2.43% | 614만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,610 | ₩49,560 | ₩44,525 | ₩48,567 | +4.20% | 553.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,936 | ₩48,219 | ₩40,361 | ₩46,985 | +9.43% | 1120.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,238 | ₩47,884 | ₩42,169 | ₩44,665 | +5.75% | 356만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,639 | ₩42,386 | ₩36,875 | ₩42,346 | +12.50% | 402.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,608 | ₩45,577 | ₩33,362 | ₩37,532 | -9.80% | 464.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,099 | ₩43,405 | ₩39,409 | ₩41,568 | +1.14% | 299.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,374 | ₩43,499 | ₩38,229 | ₩41,327 | +2.36% | 303.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,961 | ₩42,319 | ₩36,741 | ₩40,723 | +7.28% | 439.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,195 | ₩39,932 | ₩36,875 | ₩38,578 | -1.57% | 195.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,923 | ₩41,166 | ₩33,455 | ₩39,302 | +9.41% | 378.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,501 | ₩37,089 | ₩33,362 | ₩35,923 | +4.12% | 208.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,193 | ₩35,323 | ₩33,053 | ₩34,810 | +1.80% | 146.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,586 | ₩34,702 | ₩29,030 | ₩34,206 | +11.84% | 362.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,178 | ₩32,249 | ₩29,044 | ₩30,345 | +4.00% | 215.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,998 | ₩30,492 | ₩26,919 | ₩28,829 | +2.97% | 275.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,306 | ₩30,606 | ₩27,388 | ₩30,251 | +6.87% | 192.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,039 | ₩29,245 | ₩19,899 | ₩28,320 | +34.61% | 465.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,591 | ₩21,629 | ₩18,545 | ₩21,092 | +7.67% | 114.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,025 | ₩21,441 | ₩17,901 | ₩19,202 | -8.67% | 126.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,229 | ₩21,521 | ₩19,061 | ₩21,240 | +10.46% | 159.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,751 | ₩20,771 | ₩18,437 | ₩19,081 | -3.39% | 150만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,303 | ₩20,918 | ₩18,102 | ₩19,443 | +6.23% | 96.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,598 | ₩18,652 | ₩17,821 | ₩18,129 | -2.52% | 16.1만 |
|---|