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 | ₩26,638 | ₩27,518 | ₩26,371 | ₩26,651 | +0.05% | 64.9만 |
| 2026.10.08 | ₩26,892 | ₩26,952 | ₩26,063 | ₩26,692 | -0.75% | 79.2만 |
| 2026.10.07 | ₩26,692 | ₩27,787 | ₩26,458 | ₩27,253 | +2.10% | 47.8만 |
| 2026.10.06 | ₩27,975 | ₩28,048 | ₩26,197 | ₩27,052 | -3.30% | 76.3만 |
| 2026.10.05 | ₩27,493 | ₩28,108 | ₩26,649 | ₩27,975 | +1.75% | 61.4만 |
| 2026.10.02 | ₩28,402 | ₩28,583 | ₩26,959 | ₩27,306 | -3.86% | 104.8만 |
| 2026.10.01 | ₩29,111 | ₩29,826 | ₩27,908 | ₩28,082 | -3.54% | 89만 |
| 2026.09.30 | ₩29,659 | ₩30,006 | ₩29,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,231 |
| -1.44% |
| 103.5만 |
| 2026.09.29 | ₩28,563 | ₩30,233 | ₩28,449 | ₩29,378 | +2.85% | 50만 |
|---|
| 2026.09.28 | ₩28,830 | ₩29,305 | ₩28,068 | ₩28,670 | -0.56% | 82.5만 |
|---|
| 2026.09.25 | ₩29,846 | ₩29,953 | ₩28,957 | ₩29,084 | -2.55% | 142.2만 |
|---|
| 2026.09.24 | ₩30,969 | ₩31,283 | ₩29,565 | ₩29,953 | -3.28% | 109만 |
|---|
| 2026.09.23 | ₩33,775 | ₩33,936 | ₩30,554 | ₩31,049 | -8.07% | 110.3만 |
|---|
| 2026.09.22 | ₩34,444 | ₩35,326 | ₩33,682 | ₩34,176 | -0.78% | 121.6만 |
|---|
| 2026.09.21 | ₩34,805 | ₩36,034 | ₩33,942 | ₩34,283 | -1.50% | 98.9만 |
|---|
| 2026.09.18 | ₩32,853 | ₩34,591 | ₩32,613 | ₩34,390 | +4.68% | 207만 |
|---|
| 2026.09.17 | ₩33,147 | ₩33,642 | ₩32,432 | ₩32,653 | -1.49% | 51.2만 |
|---|
| 2026.09.16 | ₩34,190 | ₩34,952 | ₩32,278 | ₩32,546 | -4.81% | 113.9만 |
|---|
| 2026.09.15 | ₩33,027 | ₩34,450 | ₩32,278 | ₩33,989 | +2.91% | 114.2만 |
|---|
| 2026.09.14 | ₩31,009 | ₩35,232 | ₩31,009 | ₩33,508 | +8.06% | 206.6만 |
|---|
| 2026.09.11 | ₩31,583 | ₩32,024 | ₩29,218 | ₩29,445 | -6.77% | 154.9만 |
|---|
| 2026.09.10 | ₩28,616 | ₩31,597 | ₩28,434 | ₩31,463 | +9.95% | 247.8만 |
|---|
| 2026.09.09 | ₩25,315 | ₩29,808 | ₩24,941 | ₩29,418 | +16.21% | 606.8만 |
|---|
| 2026.09.08 | ₩37,357 | ₩39,416 | ₩35,687 | ₩35,727 | -4.36% | 115.9만 |
|---|
| 2026.09.04 | ₩32,760 | ₩39,509 | ₩32,760 | ₩38,293 | +16.89% | 186.4만 |
|---|
| 2026.09.03 | ₩33,709 | ₩34,196 | ₩32,893 | ₩33,227 | -1.43% | 60.4만 |
|---|
| 2026.09.02 | ₩34,110 | ₩35,312 | ₩33,147 | ₩33,588 | -1.53% | 56.8만 |
|---|
| 2026.09.01 | ₩33,401 | ₩34,203 | ₩33,201 | ₩33,815 | +1.24% | 42.4만 |
|---|
| 2026.08.31 | ₩33,174 | ₩33,695 | ₩32,305 | ₩33,455 | +0.85% | 42.4만 |
|---|
| 2026.08.28 | ₩34,591 | ₩34,591 | ₩33,294 | ₩33,334 | -3.63% | 21.8만 |
|---|
| 2026.08.27 | ₩34,978 | ₩35,667 | ₩34,644 | ₩34,925 | -0.15% | 25.4만 |
|---|
| 2026.08.26 | ₩35,593 | ₩35,807 | ₩34,791 | ₩35,045 | -1.54% | 28.7만 |
|---|
| 2026.08.25 | ₩35,379 | ₩36,074 | ₩35,152 | ₩35,673 | +0.83% | 31.8만 |
|---|
| 2026.08.24 | ₩34,738 | ₩35,312 | ₩33,655 | ₩34,871 | +0.38% | 32.1만 |
|---|
| 2026.08.21 | ₩34,684 | ₩35,834 | ₩34,684 | ₩34,818 | +0.39% | 49.4만 |
|---|
| 2026.08.20 | ₩35,232 | ₩35,232 | ₩33,525 | ₩34,337 | -2.54% | 32.5만 |
|---|
| 2026.08.19 | ₩35,673 | ₩36,061 | ₩35,112 | ₩35,834 | +0.45% | 30.4만 |
|---|
| 2026.08.18 | ₩35,152 | ₩35,700 | ₩34,257 | ₩34,805 | -0.99% | 34.1만 |
|---|
| 2026.08.17 | ₩33,415 | ₩36,161 | ₩33,388 | ₩35,045 | +4.88% | 59.6만 |
|---|
| 2026.08.14 | ₩33,308 | ₩34,123 | ₩32,893 | ₩33,802 | +1.48% | 42.1만 |
|---|
| 2026.08.13 | ₩33,856 | ₩34,016 | ₩33,187 | ₩33,441 | -1.22% | 52.8만 |
|---|
| 2026.08.12 | ₩34,069 | ₩34,279 | ₩33,267 | ₩33,815 | -0.75% | 47.8만 |
|---|
| 2026.08.11 | ₩35,085 | ₩35,346 | ₩33,080 | ₩33,655 | -4.08% | 73만 |
|---|
| 2026.08.10 | ₩35,312 | ₩35,827 | ₩34,644 | ₩35,085 | -0.64% | 44만 |
|---|
| 2026.08.07 | ₩36,596 | ₩37,184 | ₩34,936 | ₩35,433 | -3.18% | 82.1만 |
|---|
| 2026.08.06 | ₩34,337 | ₩36,529 | ₩34,323 | ₩36,034 | +4.94% | 77.6만 |
|---|
| 2026.08.05 | ₩38,761 | ₩40,882 | ₩34,033 | ₩34,363 | -11.34% | 274.2만 |
|---|
| 2026.08.04 | ₩43,051 | ₩44,094 | ₩42,657 | ₩43,479 | +0.99% | 39.7만 |
|---|
| 2026.08.03 | ₩41,514 | ₩43,519 | ₩41,193 | ₩42,824 | +3.16% | 50.7만 |
|---|
| 2026.07.31 | ₩44,187 | ₩44,187 | ₩41,594 | ₩42,610 | -3.57% | 71.3만 |
|---|
| 2026.07.30 | ₩41,955 | ₩44,455 | ₩41,520 | ₩44,187 | +5.32% | 85.4만 |
|---|
| 2026.07.29 | ₩41,862 | ₩42,503 | ₩40,311 | ₩41,581 | -0.67% | 49.6만 |
|---|
| 2026.07.28 | ₩41,715 | ₩42,383 | ₩40,605 | ₩41,274 | -1.06% | 41만 |
|---|
| 2026.07.27 | ₩41,153 | ₩43,118 | ₩41,153 | ₩41,514 | +0.88% | 47.4만 |
|---|
| 2026.07.24 | ₩41,541 | ₩41,541 | ₩40,124 | ₩40,939 | -1.45% | 64.6만 |
|---|
| 2026.07.23 | ₩40,271 | ₩41,167 | ₩39,696 | ₩41,167 | +2.22% | 43.6만 |
|---|
| 2026.07.22 | ₩43,131 | ₩43,131 | ₩40,826 | ₩40,886 | -5.21% | 47.1만 |
|---|
| 2026.07.21 | ₩41,528 | ₩42,717 | ₩41,501 | ₩42,570 | +2.51% | 35.3만 |
|---|
| 2026.07.20 | ₩42,771 | ₩44,174 | ₩41,474 | ₩41,507 | -2.95% | 34.9만 |
|---|
| 2026.07.17 | ₩41,621 | ₩45,069 | ₩40,204 | ₩42,944 | +3.18% | 62.2만 |
|---|
| 2026.07.16 | ₩42,744 | ₩43,639 | ₩41,755 | ₩42,249 | -1.16% | 47.4만 |
|---|
| 2026.07.15 | ₩43,492 | ₩44,682 | ₩42,263 | ₩43,278 | -0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩43,586 | ₩44,308 | ₩42,503 | ₩43,947 | +0.83% | 58만 |
|---|
| 2026.07.13 | ₩42,984 | ₩44,268 | ₩41,969 | ₩43,666 | +1.59% | 64.2만 |
|---|
| 2026.07.10 | ₩43,840 | ₩44,468 | ₩41,548 | ₩43,773 | -0.15% | 100.6만 |
|---|
| 2026.07.09 | ₩43,078 | ₩44,268 | ₩42,677 | ₩44,121 | +2.42% | 61.2만 |
|---|
| 2026.07.08 | ₩42,637 | ₩43,893 | ₩42,009 | ₩43,532 | +2.10% | 61.5만 |
|---|
| 2026.07.07 | ₩41,514 | ₩43,786 | ₩40,485 | ₩42,690 | +2.83% | 75.5만 |
|---|
| 2026.07.06 | ₩41,060 | ₩42,263 | ₩40,111 | ₩41,247 | +0.46% | 50.1만 |
|---|
| 2026.07.02 | ₩39,710 | ₩41,140 | ₩39,202 | ₩40,926 | +3.06% | 64.6만 |
|---|
| 2026.07.01 | ₩42,664 | ₩43,172 | ₩39,115 | ₩39,309 | -7.86% | 76.2만 |
|---|
| 2026.06.30 | ₩43,559 | ₩43,599 | ₩41,982 | ₩42,690 | -1.99% | 82.6만 |
|---|
| 2026.06.29 | ₩42,383 | ₩43,172 | ₩41,340 | ₩42,918 | +1.26% | 63.3만 |
|---|
| 2026.06.26 | ₩41,327 | ₩43,118 | ₩40,204 | ₩42,610 | +3.10% | 423만 |
|---|
| 2026.06.25 | ₩40,552 | ₩42,196 | ₩40,371 | ₩41,354 | +1.98% | 65.3만 |
|---|
| 2026.06.24 | ₩40,111 | ₩41,715 | ₩39,670 | ₩40,592 | +1.20% | 63.4만 |
|---|
| 2026.06.23 | ₩39,349 | ₩41,835 | ₩38,587 | ₩40,178 | +2.11% | 103.2만 |
|---|
| 2026.06.22 | ₩38,266 | ₩40,632 | ₩37,504 | ₩40,285 | +5.27% | 88.6만 |
|---|
| 2026.06.18 | ₩40,071 | ₩40,218 | ₩37,398 | ₩37,852 | -5.54% | 256.2만 |
|---|
| 2026.06.17 | ₩38,534 | ₩39,556 | ₩38,066 | ₩38,854 | +0.83% | 74.4만 |
|---|
| 2026.06.16 | ₩38,159 | ₩39,175 | ₩36,916 | ₩37,705 | -1.19% | 63.4만 |
|---|
| 2026.06.15 | ₩36,342 | ₩38,186 | ₩35,526 | ₩38,159 | +5.00% | 98.7만 |
|---|
| 2026.06.12 | ₩34,270 | ₩36,863 | ₩33,425 | ₩36,074 | +5.27% | 101.4만 |
|---|
| 2026.06.11 | ₩34,096 | ₩35,493 | ₩32,960 | ₩34,176 | +0.24% | 129.8만 |
|---|
| 2026.06.10 | ₩35,005 | ₩36,168 | ₩33,588 | ₩33,976 | -2.94% | 64.9만 |
|---|
| 2026.06.09 | ₩36,408 | ₩36,475 | ₩33,709 | ₩34,671 | -4.77% | 142.4만 |
|---|
| 2026.06.08 | ₩35,165 | ₩36,235 | ₩34,751 | ₩35,754 | +1.67% | 119.9만 |
|---|
| 2026.06.05 | ₩36,235 | ₩37,144 | ₩35,299 | ₩35,606 | -1.73% | 148.8만 |
|---|
| 2026.06.04 | ₩38,346 | ₩39,576 | ₩35,339 | ₩36,328 | -5.26% | 132.3만 |
|---|
| 2026.06.03 | ₩38,106 | ₩39,843 | ₩37,959 | ₩38,346 | +0.63% | 77만 |
|---|
| 2026.06.02 | ₩40,124 | ₩40,124 | ₩38,079 | ₩38,306 | -4.53% | 71.7만 |
|---|
| 2026.06.01 | ₩44,575 | ₩44,575 | ₩39,630 | ₩40,619 | -8.88% | 107.7만 |
|---|
| 2026.05.29 | ₩43,679 | ₩45,317 | ₩43,031 | ₩44,655 | +2.23% | 107.8만 |
|---|
| 2026.05.28 | ₩44,588 | ₩45,009 | ₩43,011 | ₩43,679 | -2.04% | 49.5만 |
|---|
| 2026.05.27 | ₩44,602 | ₩46,112 | ₩43,773 | ₩44,334 | -0.60% | 37.6만 |
|---|
| 2026.05.26 | ₩43,773 | ₩44,976 | ₩43,265 | ₩44,896 | +2.56% | 56.8만 |
|---|
| 2026.05.22 | ₩44,187 | ₩44,709 | ₩42,984 | ₩43,399 | -1.78% | 31.2만 |
|---|
| 2026.05.21 | ₩44,094 | ₩44,896 | ₩43,519 | ₩44,134 | +0.09% | 61만 |
|---|
| 2026.05.20 | ₩45,698 | ₩46,540 | ₩44,602 | ₩44,642 | -2.31% | 114.9만 |
|---|
| 2026.05.19 | ₩46,887 | ₩47,609 | ₩45,084 | ₩45,150 | -3.71% | 111만 |
|---|
| 2026.05.18 | ₩49,480 | ₩49,748 | ₩46,544 | ₩47,662 | -3.67% | 75.7만 |
|---|
| 2026.05.15 | ₩47,863 | ₩49,814 | ₩46,566 | ₩49,507 | +3.43% | 101.8만 |
|---|
| 2026.05.14 | ₩48,157 | ₩49,494 | ₩47,008 | ₩48,799 | +1.33% | 53.5만 |
|---|
| 2026.05.13 | ₩46,607 | ₩48,531 | ₩45,711 | ₩48,371 | +3.79% | 64.4만 |
|---|
| 2026.05.12 | ₩45,176 | ₩46,887 | ₩44,121 | ₩46,607 | +3.17% | 47.1만 |
|---|
| 2026.05.11 | ₩45,952 | ₩46,961 | ₩44,655 | ₩45,457 | -1.08% | 40.8만 |
|---|
| 2026.05.08 | ₩44,040 | ₩46,206 | ₩44,027 | ₩45,871 | +4.16% | 89.6만 |
|---|
| 2026.05.07 | ₩45,176 | ₩45,176 | ₩43,118 | ₩43,973 | -2.66% | 56.6만 |
|---|
| 2026.05.06 | ₩45,323 | ₩46,754 | ₩43,960 | ₩45,176 | -0.32% | 52.6만 |
|---|
| 2026.05.05 | ₩46,780 | ₩47,495 | ₩44,147 | ₩45,350 | -3.06% | 50.4만 |
|---|
| 2026.05.04 | ₩45,497 | ₩47,515 | ₩44,963 | ₩46,967 | +3.23% | 79.6만 |
|---|
| 2026.05.01 | ₩46,473 | ₩47,689 | ₩45,143 | ₩45,497 | -2.10% | 74.1만 |
|---|
| 2026.04.30 | ₩45,765 | ₩47,382 | ₩45,430 | ₩46,446 | +1.49% | 155.7만 |
|---|
| 2026.04.29 | ₩46,673 | ₩48,611 | ₩44,511 | ₩45,156 | -3.25% | 117.4만 |
|---|
| 2026.04.28 | ₩49,453 | ₩51,365 | ₩46,192 | ₩46,860 | -5.24% | 80.1만 |
|---|
| 2026.04.27 | ₩50,296 | ₩51,632 | ₩48,758 | ₩49,347 | -1.89% | 88.3만 |
|---|
| 2026.04.24 | ₩48,799 | ₩50,416 | ₩47,355 | ₩50,242 | +2.96% | 105.1만 |
|---|
| 2026.04.23 | ₩49,841 | ₩50,656 | ₩48,551 | ₩49,039 | -1.61% | 73만 |
|---|
| 2026.04.22 | ₩50,042 | ₩50,917 | ₩48,959 | ₩49,921 | -0.24% | 94.8만 |
|---|
| 2026.04.21 | ₩45,751 | ₩49,106 | ₩44,922 | ₩49,039 | +7.19% | 126.8만 |
|---|
| 2026.04.20 | ₩47,489 | ₩47,582 | ₩45,845 | ₩45,938 | -3.26% | 129.1만 |
|---|
| 2026.04.17 | ₩47,515 | ₩48,919 | ₩45,270 | ₩47,529 | +0.03% | 134.6만 |
|---|
| 2026.04.16 | ₩46,513 | ₩47,382 | ₩46,192 | ₩46,941 | +0.92% | 180.5만 |
|---|
| 2026.04.15 | ₩47,355 | ₩49,012 | ₩46,607 | ₩46,740 | -1.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,037 | ₩48,892 | ₩46,954 | ₩47,141 | -1.86% | 141.6만 |
|---|
| 2026.04.13 | ₩47,609 | ₩48,959 | ₩47,034 | ₩47,609 | 0.00% | 122.4만 |
|---|
| 2026.04.10 | ₩49,026 | ₩49,440 | ₩46,700 | ₩47,128 | -3.87% | 87.5만 |
|---|
| 2026.04.09 | ₩49,453 | ₩51,178 | ₩48,745 | ₩49,039 | -0.84% | 100.6만 |
|---|
| 2026.04.08 | ₩51,044 | ₩52,554 | ₩49,173 | ₩49,627 | -2.78% | 85.8만 |
|---|
| 2026.04.07 | ₩51,632 | ₩52,521 | ₩49,627 | ₩50,429 | -2.33% | 84.2만 |
|---|
| 2026.04.06 | ₩52,955 | ₩54,145 | ₩51,746 | ₩52,033 | -1.74% | 120.5만 |
|---|
| 2026.04.02 | ₩49,667 | ₩53,463 | ₩49,587 | ₩52,942 | +6.59% | 104.8만 |
|---|
| 2026.04.01 | ₩52,260 | ₩54,332 | ₩50,717 | ₩51,164 | -2.10% | 82.6만 |
|---|
| 2026.03.31 | ₩48,104 | ₩51,392 | ₩46,566 | ₩51,191 | +6.42% | 132.3만 |
|---|
| 2026.03.30 | ₩48,799 | ₩48,879 | ₩45,457 | ₩46,246 | -5.23% | 154.1만 |
|---|
| 2026.03.27 | ₩50,416 | ₩51,311 | ₩48,357 | ₩48,504 | -3.79% | 67.2만 |
|---|
| 2026.03.26 | ₩48,117 | ₩51,939 | ₩48,117 | ₩50,830 | +5.64% | 59.6만 |
|---|
| 2026.03.25 | ₩50,269 | ₩51,144 | ₩49,026 | ₩49,066 | -2.39% | 75.7만 |
|---|
| 2026.03.24 | ₩48,571 | ₩48,892 | ₩46,780 | ₩48,538 | -0.07% | 69.6만 |
|---|
| 2026.03.23 | ₩50,162 | ₩52,006 | ₩46,580 | ₩48,812 | -2.69% | 96.9만 |
|---|
| 2026.03.20 | ₩51,686 | ₩52,327 | ₩49,627 | ₩49,654 | -3.93% | 212.4만 |
|---|
| 2026.03.19 | ₩50,443 | ₩51,539 | ₩49,380 | ₩51,031 | +1.17% | 93.4만 |
|---|
| 2026.03.18 | ₩50,202 | ₩51,498 | ₩48,778 | ₩50,857 | +1.30% | 133만 |
|---|
| 2026.03.17 | ₩49,200 | ₩50,803 | ₩48,685 | ₩50,683 | +3.02% | 117.5만 |
|---|
| 2026.03.16 | ₩48,478 | ₩50,576 | ₩48,478 | ₩49,467 | +2.04% | 57.5만 |
|---|
| 2026.03.13 | ₩48,170 | ₩49,400 | ₩45,444 | ₩48,411 | +0.50% | 164.4만 |
|---|
| 2026.03.12 | ₩48,170 | ₩48,618 | ₩46,139 | ₩48,117 | -0.11% | 85.4만 |
|---|
| 2026.03.11 | ₩45,444 | ₩48,905 | ₩45,444 | ₩48,839 | +7.47% | 92.4만 |
|---|
| 2026.03.10 | ₩44,963 | ₩46,901 | ₩44,963 | ₩46,433 | +3.27% | 83.1만 |
|---|
| 2026.03.09 | ₩46,460 | ₩47,649 | ₩44,381 | ₩45,110 | -2.91% | 128만 |
|---|
| 2026.03.06 | ₩46,085 | ₩47,275 | ₩44,809 | ₩46,834 | +1.62% | 153.4만 |
|---|
| 2026.03.05 | ₩46,232 | ₩47,008 | ₩44,040 | ₩46,165 | -0.14% | 178.3만 |
|---|
| 2026.03.04 | ₩42,771 | ₩48,063 | ₩40,726 | ₩47,141 | +10.22% | 616.1만 |
|---|
| 2026.03.03 | ₩41,969 | ₩44,789 | ₩40,231 | ₩44,121 | +5.13% | 104.3만 |
|---|
| 2026.03.02 | ₩42,797 | ₩44,829 | ₩42,122 | ₩43,466 | +1.56% | 68.1만 |
|---|
| 2026.02.27 | ₩43,840 | ₩45,069 | ₩42,784 | ₩44,521 | +1.55% | 69.6만 |
|---|
| 2026.02.26 | ₩46,112 | ₩46,165 | ₩42,543 | ₩44,348 | -3.83% | 75.7만 |
|---|
| 2026.02.25 | ₩45,444 | ₩47,729 | ₩45,270 | ₩46,112 | +1.47% | 63.5만 |
|---|
| 2026.02.24 | ₩45,377 | ₩45,537 | ₩43,892 | ₩45,283 | -0.21% | 81.2만 |
|---|
| 2026.02.23 | ₩42,102 | ₩44,949 | ₩42,033 | ₩44,508 | +5.71% | 66만 |
|---|
| 2026.02.20 | ₩41,568 | ₩42,249 | ₩40,097 | ₩42,209 | +1.54% | 54.9만 |
|---|
| 2026.02.19 | ₩38,480 | ₩41,902 | ₩38,320 | ₩41,875 | +8.82% | 150.8만 |
|---|
| 2026.02.18 | ₩39,202 | ₩40,017 | ₩38,280 | ₩39,295 | +0.24% | 91.2만 |
|---|
| 2026.02.17 | ₩37,518 | ₩39,336 | ₩36,756 | ₩38,921 | +3.74% | 105.8만 |
|---|
| 2026.02.13 | ₩39,309 | ₩40,445 | ₩37,177 | ₩37,411 | -4.83% | 48.2만 |
|---|
| 2026.02.12 | ₩45,190 | ₩45,430 | ₩33,254 | ₩39,015 | -13.66% | 187.1만 |
|---|
| 2026.02.11 | ₩41,982 | ₩43,158 | ₩37,665 | ₩40,097 | -4.49% | 95.1만 |
|---|
| 2026.02.10 | ₩41,621 | ₩43,118 | ₩40,204 | ₩41,969 | +0.83% | 90.8만 |
|---|
| 2026.02.09 | ₩41,474 | ₩41,474 | ₩39,389 | ₩40,766 | -1.71% | 43.4만 |
|---|
| 2026.02.06 | ₩40,498 | ₩41,949 | ₩39,442 | ₩41,434 | +2.31% | 53.5만 |
|---|
| 2026.02.05 | ₩40,512 | ₩41,788 | ₩39,282 | ₩39,376 | -2.80% | 62.6만 |
|---|
| 2026.02.04 | ₩41,942 | ₩41,942 | ₩39,442 | ₩41,127 | -1.94% | 54.3만 |
|---|
| 2026.02.03 | ₩42,396 | ₩43,265 | ₩40,458 | ₩41,755 | -1.51% | 73.2만 |
|---|
| 2026.02.02 | ₩40,966 | ₩42,009 | ₩40,572 | ₩41,461 | +1.21% | 56.5만 |
|---|
| 2026.01.30 | ₩42,650 | ₩42,958 | ₩40,191 | ₩41,193 | -3.42% | 98.3만 |
|---|
| 2026.01.29 | ₩41,915 | ₩43,297 | ₩40,980 | ₩43,225 | +3.12% | 34.2만 |
|---|
| 2026.01.28 | ₩42,570 | ₩42,570 | ₩40,933 | ₩41,541 | -2.42% | 48.9만 |
|---|
| 2026.01.27 | ₩40,458 | ₩43,359 | ₩39,723 | ₩41,969 | +3.73% | 61.7만 |
|---|
| 2026.01.26 | ₩40,244 | ₩41,246 | ₩38,106 | ₩40,325 | +0.20% | 60.6만 |
|---|
| 2026.01.23 | ₩42,116 | ₩42,182 | ₩38,661 | ₩40,592 | -3.62% | 96.9만 |
|---|
| 2026.01.22 | ₩39,683 | ₩42,002 | ₩39,162 | ₩41,314 | +4.11% | 122.4만 |
|---|
| 2026.01.21 | ₩39,336 | ₩40,619 | ₩38,514 | ₩39,336 | 0.00% | 55.4만 |
|---|
| 2026.01.20 | ₩37,839 | ₩41,648 | ₩36,622 | ₩39,442 | +4.24% | 164.8만 |
|---|
| 2026.01.16 | ₩38,975 | ₩39,376 | ₩37,625 | ₩38,453 | -1.34% | 31.7만 |
|---|
| 2026.01.15 | ₩38,948 | ₩39,803 | ₩38,373 | ₩38,788 | -0.41% | 45.4만 |
|---|
| 2026.01.14 | ₩38,453 | ₩39,469 | ₩37,718 | ₩39,028 | +1.49% | 30.1만 |
|---|
| 2026.01.13 | ₩38,453 | ₩38,801 | ₩36,756 | ₩38,507 | +0.14% | 44.1만 |
|---|
| 2026.01.12 | ₩39,068 | ₩39,362 | ₩37,224 | ₩38,453 | -1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩41,033 | ₩41,033 | ₩38,801 | ₩39,175 | -4.53% | 54.9만 |
|---|
| 2026.01.08 | ₩40,044 | ₩40,919 | ₩38,387 | ₩40,565 | +1.30% | 75만 |
|---|
| 2026.01.07 | ₩35,593 | ₩40,619 | ₩35,032 | ₩40,271 | +13.14% | 75.5만 |
|---|
| 2026.01.06 | ₩35,085 | ₩36,114 | ₩34,591 | ₩35,286 | +0.57% | 48.3만 |
|---|
| 2026.01.05 | ₩35,807 | ₩35,914 | ₩33,348 | ₩35,139 | -1.87% | 125.3만 |
|---|
| 2026.01.02 | ₩35,125 | ₩36,970 | ₩34,735 | ₩35,807 | +1.94% | 79.4만 |
|---|
| 2025.12.31 | ₩34,029 | ₩35,299 | ₩33,896 | ₩35,139 | +3.26% | 59.2만 |
|---|
| 2025.12.30 | ₩33,882 | ₩34,257 | ₩33,481 | ₩34,003 | +0.36% | 35.5만 |
|---|
| 2025.12.29 | ₩34,390 | ₩34,978 | ₩33,254 | ₩34,043 | -1.01% | 34.7만 |
|---|
| 2025.12.26 | ₩34,791 | ₩34,992 | ₩34,016 | ₩34,698 | -0.27% | 24.1만 |
|---|
| 2025.12.24 | ₩34,751 | ₩35,210 | ₩34,297 | ₩34,805 | +0.15% | 20만 |
|---|
| 2025.12.23 | ₩33,695 | ₩34,791 | ₩32,947 | ₩34,524 | +2.46% | 63.5만 |
|---|
| 2025.12.22 | ₩34,083 | ₩34,871 | ₩33,548 | ₩33,922 | -0.47% | 39.1만 |
|---|
| 2025.12.19 | ₩30,795 | ₩34,591 | ₩30,741 | ₩34,096 | +10.72% | 209.3만 |
|---|
| 2025.12.18 | ₩30,354 | ₩31,263 | ₩30,247 | ₩30,728 | +1.23% | 41.4만 |
|---|
| 2025.12.17 | ₩30,741 | ₩31,730 | ₩29,979 | ₩30,207 | -1.74% | 45.7만 |
|---|
| 2025.12.16 | ₩30,153 | ₩31,537 | ₩30,044 | ₩30,701 | +1.82% | 36.9만 |
|---|
| 2025.12.15 | ₩30,487 | ₩31,730 | ₩28,937 | ₩29,565 | -3.02% | 29.2만 |
|---|
| 2025.12.12 | ₩30,701 | ₩31,263 | ₩29,485 | ₩30,247 | -1.48% | 25.9만 |
|---|
| 2025.12.11 | ₩30,020 | ₩32,145 | ₩29,472 | ₩30,487 | +1.56% | 58.8만 |
|---|
| 2025.12.10 | ₩29,538 | ₩30,100 | ₩29,151 | ₩29,792 | +0.86% | 38.9만 |
|---|
| 2025.12.09 | ₩30,180 | ₩30,447 | ₩28,950 | ₩29,565 | -2.04% | 49.1만 |
|---|
| 2025.12.08 | ₩29,084 | ₩31,049 | ₩29,031 | ₩30,474 | +4.78% | 42.5만 |
|---|
| 2025.12.05 | ₩29,819 | ₩30,394 | ₩28,643 | ₩28,736 | -3.63% | 62.9만 |
|---|
| 2025.12.04 | ₩28,763 | ₩29,579 | ₩28,636 | ₩29,552 | +2.74% | 91.7만 |
|---|
| 2025.12.03 | ₩28,282 | ₩29,445 | ₩27,400 | ₩29,004 | +2.55% | 37.5만 |
|---|
| 2025.12.02 | ₩27,854 | ₩28,295 | ₩26,832 | ₩27,961 | +0.38% | 36.7만 |
|---|
| 2025.12.01 | ₩27,908 | ₩29,371 | ₩27,520 | ₩27,814 | -0.34% | 46.5만 |
|---|
| 2025.11.28 | ₩29,792 | ₩30,507 | ₩28,984 | ₩30,153 | +1.21% | 27.3만 |
|---|
| 2025.11.26 | ₩29,057 | ₩29,752 | ₩27,988 | ₩29,445 | +1.33% | 55.7만 |
|---|
| 2025.11.25 | ₩29,859 | ₩30,314 | ₩28,970 | ₩29,271 | -1.97% | 53.7만 |
|---|
| 2025.11.24 | ₩28,215 | ₩30,127 | ₩27,300 | ₩29,752 | +5.45% | 55.5만 |
|---|
| 2025.11.21 | ₩27,721 | ₩29,151 | ₩25,636 | ₩28,229 | +1.83% | 162.5만 |
|---|
| 2025.11.20 | ₩22,535 | ₩28,335 | ₩22,535 | ₩28,068 | +24.56% | 188.4만 |
|---|
| 2025.11.19 | ₩21,479 | ₩22,294 | ₩21,305 | ₩22,214 | +3.42% | 26.4만 |
|---|
| 2025.11.18 | ₩20,623 | ₩21,719 | ₩19,835 | ₩21,439 | +3.95% | 51.7만 |
|---|
| 2025.11.17 | ₩20,971 | ₩23,003 | ₩20,517 | ₩21,252 | +1.34% | 36.5만 |
|---|
| 2025.11.14 | ₩20,369 | ₩21,559 | ₩20,129 | ₩21,024 | +3.22% | 34.5만 |
|---|
| 2025.11.13 | ₩20,436 | ₩21,419 | ₩19,608 | ₩20,837 | +1.96% | 27.2만 |
|---|
| 2025.11.12 | ₩20,316 | ₩21,038 | ₩19,848 | ₩20,690 | +1.84% | 13.6만 |
|---|
| 2025.11.11 | ₩19,367 | ₩20,557 | ₩18,485 | ₩20,222 | +4.42% | 15.7만 |
|---|
| 2025.11.10 | ₩19,527 | ₩20,356 | ₩19,113 | ₩19,380 | -0.75% | 23.7만 |
|---|
| 2025.11.07 | ₩19,380 | ₩19,514 | ₩18,525 | ₩19,140 | -1.24% | 18.6만 |
|---|
| 2025.11.06 | ₩19,688 | ₩20,557 | ₩17,843 | ₩19,086 | -3.05% | 21.5만 |
|---|
| 2025.11.05 | ₩20,062 | ₩20,390 | ₩19,454 | ₩19,808 | -1.27% | 16.1만 |
|---|
| 2025.11.04 | ₩19,701 | ₩21,011 | ₩19,434 | ₩20,049 | +1.76% | 47.6만 |
|---|
| 2025.11.03 | ₩20,958 | ₩21,372 | ₩19,821 | ₩20,623 | -1.59% | 22.4만 |
|---|
| 2025.10.31 | ₩20,811 | ₩21,452 | ₩20,222 | ₩21,171 | +1.73% | 15.7만 |
|---|
| 2025.10.30 | ₩20,263 | ₩21,078 | ₩20,182 | ₩20,958 | +3.43% | 26.3만 |
|---|
| 2025.10.29 | ₩19,447 | ₩20,770 | ₩19,300 | ₩20,369 | +4.74% | 29.5만 |
|---|
| 2025.10.28 | ₩19,808 | ₩19,915 | ₩19,140 | ₩19,461 | -1.75% | 31.4만 |
|---|
| 2025.10.27 | ₩19,167 | ₩19,835 | ₩18,999 | ₩19,835 | +3.49% | 56.9만 |
|---|
| 2025.10.24 | ₩19,233 | ₩20,035 | ₩18,906 | ₩19,020 | -1.11% | 13.2만 |
|---|
| 2025.10.23 | ₩18,605 | ₩19,013 | ₩18,378 | ₩18,873 | +1.44% | 15.2만 |
|---|
| 2025.10.22 | ₩19,621 | ₩20,062 | ₩18,659 | ₩18,699 | -4.70% | 62.8만 |
|---|
| 2025.10.21 | ₩19,969 | ₩20,704 | ₩19,527 | ₩19,661 | -1.54% | 17.6만 |
|---|
| 2025.10.20 | ₩19,688 | ₩20,102 | ₩19,367 | ₩20,075 | +1.97% | 41.2만 |
|---|
| 2025.10.17 | ₩19,594 | ₩20,102 | ₩19,086 | ₩19,380 | -1.09% | 16.1만 |
|---|
| 2025.10.16 | ₩20,744 | ₩20,851 | ₩19,808 | ₩19,835 | -4.38% | 19.9만 |
|---|
| 2025.10.15 | ₩18,685 | ₩20,737 | ₩18,685 | ₩20,450 | +9.44% | 28.8만 |
|---|
| 2025.10.14 | ₩19,086 | ₩19,327 | ₩18,465 | ₩18,605 | -2.52% | 12.5만 |
|---|
| 2025.10.13 | ₩18,244 | ₩19,260 | ₩18,044 | ₩19,193 | +5.20% | 19.3만 |
|---|
| 2025.10.10 | ₩18,538 | ₩18,592 | ₩17,763 | ₩18,071 | -2.52% | 16.1만 |
|---|