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 | ₩26,596 | ₩27,474 | ₩26,329 | ₩26,610 | +0.05% | 64.9만 |
| 2026.10.08 | ₩26,850 | ₩26,910 | ₩26,022 | ₩26,650 | -0.75% | 79.2만 |
| 2026.10.07 | ₩26,650 | ₩27,744 | ₩26,416 | ₩27,210 | +2.10% | 47.8만 |
| 2026.10.06 | ₩27,931 | ₩28,004 | ₩26,156 | ₩27,010 | -3.30% | 76.3만 |
| 2026.10.05 | ₩27,450 | ₩28,064 | ₩26,607 | ₩27,931 | +1.75% | 61.4만 |
| 2026.10.02 | ₩28,358 | ₩28,538 | ₩26,916 | ₩27,263 | -3.86% | 104.8만 |
| 2026.10.01 | ₩29,065 | ₩29,779 | ₩27,864 | ₩28,037 | -3.54% | 89만 |
| 2026.09.30 | ₩29,612 | ₩29,959 | ₩28,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,185 |
| -1.44% |
| 103.5만 |
| 2026.09.29 | ₩28,518 | ₩30,186 | ₩28,404 | ₩29,332 | +2.85% | 50만 |
|---|
| 2026.09.28 | ₩28,785 | ₩29,258 | ₩28,024 | ₩28,625 | -0.56% | 82.5만 |
|---|
| 2026.09.25 | ₩29,799 | ₩29,906 | ₩28,912 | ₩29,038 | -2.55% | 142.2만 |
|---|
| 2026.09.24 | ₩30,920 | ₩31,234 | ₩29,519 | ₩29,906 | -3.28% | 109만 |
|---|
| 2026.09.23 | ₩33,722 | ₩33,882 | ₩30,506 | ₩31,000 | -8.07% | 110.3만 |
|---|
| 2026.09.22 | ₩34,390 | ₩35,270 | ₩33,629 | ₩34,123 | -0.78% | 121.6만 |
|---|
| 2026.09.21 | ₩34,750 | ₩35,978 | ₩33,889 | ₩34,229 | -1.50% | 98.9만 |
|---|
| 2026.09.18 | ₩32,802 | ₩34,536 | ₩32,561 | ₩34,336 | +4.68% | 207만 |
|---|
| 2026.09.17 | ₩33,095 | ₩33,589 | ₩32,381 | ₩32,601 | -1.49% | 51.2만 |
|---|
| 2026.09.16 | ₩34,136 | ₩34,897 | ₩32,228 | ₩32,495 | -4.81% | 113.9만 |
|---|
| 2026.09.15 | ₩32,975 | ₩34,396 | ₩32,228 | ₩33,936 | +2.91% | 114.2만 |
|---|
| 2026.09.14 | ₩30,960 | ₩35,177 | ₩30,960 | ₩33,455 | +8.06% | 206.6만 |
|---|
| 2026.09.11 | ₩31,534 | ₩31,974 | ₩29,172 | ₩29,399 | -6.77% | 154.9만 |
|---|
| 2026.09.10 | ₩28,571 | ₩31,547 | ₩28,390 | ₩31,414 | +9.95% | 247.8만 |
|---|
| 2026.09.09 | ₩25,275 | ₩29,762 | ₩24,901 | ₩29,372 | +16.21% | 606.8만 |
|---|
| 2026.09.08 | ₩37,299 | ₩39,354 | ₩35,631 | ₩35,671 | -4.36% | 115.9만 |
|---|
| 2026.09.04 | ₩32,708 | ₩39,447 | ₩32,708 | ₩38,233 | +16.89% | 186.4만 |
|---|
| 2026.09.03 | ₩33,656 | ₩34,143 | ₩32,842 | ₩33,175 | -1.43% | 60.4만 |
|---|
| 2026.09.02 | ₩34,056 | ₩35,257 | ₩33,095 | ₩33,535 | -1.53% | 56.8만 |
|---|
| 2026.09.01 | ₩33,349 | ₩34,149 | ₩33,148 | ₩33,762 | +1.24% | 42.4만 |
|---|
| 2026.08.31 | ₩33,122 | ₩33,642 | ₩32,254 | ₩33,402 | +0.85% | 42.4만 |
|---|
| 2026.08.28 | ₩34,536 | ₩34,536 | ₩33,242 | ₩33,282 | -3.63% | 21.8만 |
|---|
| 2026.08.27 | ₩34,923 | ₩35,611 | ₩34,590 | ₩34,870 | -0.15% | 25.4만 |
|---|
| 2026.08.26 | ₩35,537 | ₩35,751 | ₩34,737 | ₩34,990 | -1.54% | 28.7만 |
|---|
| 2026.08.25 | ₩35,324 | ₩36,018 | ₩35,097 | ₩35,617 | +0.83% | 31.8만 |
|---|
| 2026.08.24 | ₩34,683 | ₩35,257 | ₩33,602 | ₩34,817 | +0.38% | 32.1만 |
|---|
| 2026.08.21 | ₩34,630 | ₩35,777 | ₩34,630 | ₩34,763 | +0.39% | 49.4만 |
|---|
| 2026.08.20 | ₩35,177 | ₩35,177 | ₩33,473 | ₩34,283 | -2.54% | 32.5만 |
|---|
| 2026.08.19 | ₩35,617 | ₩36,004 | ₩35,057 | ₩35,777 | +0.45% | 30.4만 |
|---|
| 2026.08.18 | ₩35,097 | ₩35,644 | ₩34,203 | ₩34,750 | -0.99% | 34.1만 |
|---|
| 2026.08.17 | ₩33,362 | ₩36,104 | ₩33,335 | ₩34,990 | +4.88% | 59.6만 |
|---|
| 2026.08.14 | ₩33,255 | ₩34,069 | ₩32,842 | ₩33,749 | +1.48% | 42.1만 |
|---|
| 2026.08.13 | ₩33,802 | ₩33,963 | ₩33,135 | ₩33,389 | -1.22% | 52.8만 |
|---|
| 2026.08.12 | ₩34,016 | ₩34,225 | ₩33,215 | ₩33,762 | -0.75% | 47.8만 |
|---|
| 2026.08.11 | ₩35,030 | ₩35,290 | ₩33,028 | ₩33,602 | -4.08% | 73만 |
|---|
| 2026.08.10 | ₩35,257 | ₩35,771 | ₩34,590 | ₩35,030 | -0.64% | 44만 |
|---|
| 2026.08.07 | ₩36,538 | ₩37,125 | ₩34,881 | ₩35,377 | -3.18% | 82.1만 |
|---|
| 2026.08.06 | ₩34,283 | ₩36,471 | ₩34,269 | ₩35,978 | +4.94% | 77.6만 |
|---|
| 2026.08.05 | ₩38,700 | ₩40,818 | ₩33,980 | ₩34,309 | -11.34% | 274.2만 |
|---|
| 2026.08.04 | ₩42,984 | ₩44,024 | ₩42,590 | ₩43,411 | +0.99% | 39.7만 |
|---|
| 2026.08.03 | ₩41,449 | ₩43,451 | ₩41,129 | ₩42,757 | +3.16% | 50.7만 |
|---|
| 2026.07.31 | ₩44,118 | ₩44,118 | ₩41,529 | ₩42,543 | -3.57% | 71.3만 |
|---|
| 2026.07.30 | ₩41,889 | ₩44,385 | ₩41,454 | ₩44,118 | +5.32% | 85.4만 |
|---|
| 2026.07.29 | ₩41,796 | ₩42,436 | ₩40,248 | ₩41,516 | -0.67% | 49.6만 |
|---|
| 2026.07.28 | ₩41,649 | ₩42,316 | ₩40,542 | ₩41,209 | -1.06% | 41만 |
|---|
| 2026.07.27 | ₩41,089 | ₩43,050 | ₩41,089 | ₩41,449 | +0.88% | 47.4만 |
|---|
| 2026.07.24 | ₩41,476 | ₩41,476 | ₩40,061 | ₩40,875 | -1.45% | 64.6만 |
|---|
| 2026.07.23 | ₩40,208 | ₩41,102 | ₩39,634 | ₩41,102 | +2.22% | 43.6만 |
|---|
| 2026.07.22 | ₩43,064 | ₩43,064 | ₩40,762 | ₩40,822 | -5.21% | 47.1만 |
|---|
| 2026.07.21 | ₩41,462 | ₩42,650 | ₩41,436 | ₩42,503 | +2.51% | 35.3만 |
|---|
| 2026.07.20 | ₩42,703 | ₩44,105 | ₩41,409 | ₩41,442 | -2.95% | 34.9만 |
|---|
| 2026.07.17 | ₩41,556 | ₩44,999 | ₩40,141 | ₩42,877 | +3.18% | 62.2만 |
|---|
| 2026.07.16 | ₩42,677 | ₩43,571 | ₩41,689 | ₩42,183 | -1.16% | 47.4만 |
|---|
| 2026.07.15 | ₩43,424 | ₩44,612 | ₩42,196 | ₩43,210 | -0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩43,517 | ₩44,238 | ₩42,436 | ₩43,878 | +0.83% | 58만 |
|---|
| 2026.07.13 | ₩42,917 | ₩44,198 | ₩41,903 | ₩43,597 | +1.59% | 64.2만 |
|---|
| 2026.07.10 | ₩43,771 | ₩44,398 | ₩41,482 | ₩43,704 | -0.15% | 100.6만 |
|---|
| 2026.07.09 | ₩43,010 | ₩44,198 | ₩42,610 | ₩44,051 | +2.42% | 61.2만 |
|---|
| 2026.07.08 | ₩42,570 | ₩43,824 | ₩41,943 | ₩43,464 | +2.10% | 61.5만 |
|---|
| 2026.07.07 | ₩41,449 | ₩43,718 | ₩40,421 | ₩42,623 | +2.83% | 75.5만 |
|---|
| 2026.07.06 | ₩40,995 | ₩42,196 | ₩40,048 | ₩41,182 | +0.46% | 50.1만 |
|---|
| 2026.07.02 | ₩39,647 | ₩41,075 | ₩39,140 | ₩40,862 | +3.06% | 64.6만 |
|---|
| 2026.07.01 | ₩42,597 | ₩43,104 | ₩39,054 | ₩39,247 | -7.86% | 76.2만 |
|---|
| 2026.06.30 | ₩43,491 | ₩43,531 | ₩41,916 | ₩42,623 | -1.99% | 82.6만 |
|---|
| 2026.06.29 | ₩42,316 | ₩43,104 | ₩41,275 | ₩42,850 | +1.26% | 63.3만 |
|---|
| 2026.06.26 | ₩41,262 | ₩43,050 | ₩40,141 | ₩42,543 | +3.10% | 423만 |
|---|
| 2026.06.25 | ₩40,488 | ₩42,130 | ₩40,308 | ₩41,289 | +1.98% | 65.3만 |
|---|
| 2026.06.24 | ₩40,048 | ₩41,649 | ₩39,607 | ₩40,528 | +1.20% | 63.4만 |
|---|
| 2026.06.23 | ₩39,287 | ₩41,769 | ₩38,526 | ₩40,114 | +2.11% | 103.2만 |
|---|
| 2026.06.22 | ₩38,206 | ₩40,568 | ₩37,446 | ₩40,221 | +5.27% | 88.6만 |
|---|
| 2026.06.18 | ₩40,008 | ₩40,155 | ₩37,339 | ₩37,792 | -5.54% | 256.2만 |
|---|
| 2026.06.17 | ₩38,473 | ₩39,494 | ₩38,006 | ₩38,793 | +0.83% | 74.4만 |
|---|
| 2026.06.16 | ₩38,099 | ₩39,114 | ₩36,858 | ₩37,646 | -1.19% | 63.4만 |
|---|
| 2026.06.15 | ₩36,285 | ₩38,126 | ₩35,470 | ₩38,099 | +5.00% | 98.7만 |
|---|
| 2026.06.12 | ₩34,216 | ₩36,805 | ₩33,373 | ₩36,018 | +5.27% | 101.4만 |
|---|
| 2026.06.11 | ₩34,043 | ₩35,437 | ₩32,908 | ₩34,123 | +0.24% | 129.8만 |
|---|
| 2026.06.10 | ₩34,950 | ₩36,111 | ₩33,535 | ₩33,922 | -2.94% | 64.9만 |
|---|
| 2026.06.09 | ₩36,351 | ₩36,418 | ₩33,656 | ₩34,616 | -4.77% | 142.4만 |
|---|
| 2026.06.08 | ₩35,110 | ₩36,178 | ₩34,696 | ₩35,697 | +1.67% | 119.9만 |
|---|
| 2026.06.05 | ₩36,178 | ₩37,085 | ₩35,244 | ₩35,551 | -1.73% | 148.8만 |
|---|
| 2026.06.04 | ₩38,286 | ₩39,514 | ₩35,284 | ₩36,271 | -5.26% | 132.3만 |
|---|
| 2026.06.03 | ₩38,046 | ₩39,781 | ₩37,899 | ₩38,286 | +0.63% | 77만 |
|---|
| 2026.06.02 | ₩40,061 | ₩40,061 | ₩38,019 | ₩38,246 | -4.53% | 71.7만 |
|---|
| 2026.06.01 | ₩44,505 | ₩44,505 | ₩39,567 | ₩40,555 | -8.88% | 107.7만 |
|---|
| 2026.05.29 | ₩43,611 | ₩45,246 | ₩42,964 | ₩44,585 | +2.23% | 107.8만 |
|---|
| 2026.05.28 | ₩44,518 | ₩44,939 | ₩42,944 | ₩43,611 | -2.04% | 49.5만 |
|---|
| 2026.05.27 | ₩44,532 | ₩46,040 | ₩43,704 | ₩44,265 | -0.60% | 37.6만 |
|---|
| 2026.05.26 | ₩43,704 | ₩44,905 | ₩43,197 | ₩44,825 | +2.56% | 56.8만 |
|---|
| 2026.05.22 | ₩44,118 | ₩44,638 | ₩42,917 | ₩43,331 | -1.78% | 31.2만 |
|---|
| 2026.05.21 | ₩44,024 | ₩44,825 | ₩43,451 | ₩44,065 | +0.09% | 61만 |
|---|
| 2026.05.20 | ₩45,626 | ₩46,467 | ₩44,532 | ₩44,572 | -2.31% | 114.9만 |
|---|
| 2026.05.19 | ₩46,814 | ₩47,534 | ₩45,013 | ₩45,079 | -3.71% | 111만 |
|---|
| 2026.05.18 | ₩49,402 | ₩49,669 | ₩46,471 | ₩47,588 | -3.67% | 75.7만 |
|---|
| 2026.05.15 | ₩47,788 | ₩49,736 | ₩46,493 | ₩49,429 | +3.43% | 101.8만 |
|---|
| 2026.05.14 | ₩48,081 | ₩49,416 | ₩46,934 | ₩48,722 | +1.33% | 53.5만 |
|---|
| 2026.05.13 | ₩46,533 | ₩48,455 | ₩45,639 | ₩48,295 | +3.79% | 64.4만 |
|---|
| 2026.05.12 | ₩45,105 | ₩46,814 | ₩44,051 | ₩46,533 | +3.17% | 47.1만 |
|---|
| 2026.05.11 | ₩45,879 | ₩46,887 | ₩44,585 | ₩45,386 | -1.08% | 40.8만 |
|---|
| 2026.05.08 | ₩43,971 | ₩46,133 | ₩43,958 | ₩45,799 | +4.16% | 89.6만 |
|---|
| 2026.05.07 | ₩45,105 | ₩45,105 | ₩43,050 | ₩43,904 | -2.66% | 56.6만 |
|---|
| 2026.05.06 | ₩45,252 | ₩46,680 | ₩43,891 | ₩45,105 | -0.32% | 52.6만 |
|---|
| 2026.05.05 | ₩46,707 | ₩47,421 | ₩44,078 | ₩45,279 | -3.06% | 50.4만 |
|---|
| 2026.05.04 | ₩45,426 | ₩47,441 | ₩44,892 | ₩46,894 | +3.23% | 79.6만 |
|---|
| 2026.05.01 | ₩46,400 | ₩47,614 | ₩45,072 | ₩45,426 | -2.10% | 74.1만 |
|---|
| 2026.04.30 | ₩45,693 | ₩47,307 | ₩45,359 | ₩46,373 | +1.49% | 155.7만 |
|---|
| 2026.04.29 | ₩46,600 | ₩48,535 | ₩44,441 | ₩45,085 | -3.25% | 117.4만 |
|---|
| 2026.04.28 | ₩49,376 | ₩51,284 | ₩46,120 | ₩46,787 | -5.24% | 80.1만 |
|---|
| 2026.04.27 | ₩50,216 | ₩51,551 | ₩48,682 | ₩49,269 | -1.89% | 88.3만 |
|---|
| 2026.04.24 | ₩48,722 | ₩50,337 | ₩47,281 | ₩50,163 | +2.96% | 105.1만 |
|---|
| 2026.04.23 | ₩49,763 | ₩50,577 | ₩48,475 | ₩48,962 | -1.61% | 73만 |
|---|
| 2026.04.22 | ₩49,963 | ₩50,837 | ₩48,882 | ₩49,843 | -0.24% | 94.8만 |
|---|
| 2026.04.21 | ₩45,679 | ₩49,029 | ₩44,852 | ₩48,962 | +7.19% | 126.8만 |
|---|
| 2026.04.20 | ₩47,414 | ₩47,507 | ₩45,773 | ₩45,866 | -3.26% | 129.1만 |
|---|
| 2026.04.17 | ₩47,441 | ₩48,842 | ₩45,199 | ₩47,454 | +0.03% | 134.6만 |
|---|
| 2026.04.16 | ₩46,440 | ₩47,307 | ₩46,120 | ₩46,867 | +0.92% | 180.5만 |
|---|
| 2026.04.15 | ₩47,281 | ₩48,935 | ₩46,533 | ₩46,667 | -1.30% | 106.2만 |
|---|
| 2026.04.14 | ₩47,961 | ₩48,815 | ₩46,880 | ₩47,067 | -1.86% | 141.6만 |
|---|
| 2026.04.13 | ₩47,534 | ₩48,882 | ₩46,960 | ₩47,534 | 0.00% | 122.4만 |
|---|
| 2026.04.10 | ₩48,949 | ₩49,362 | ₩46,627 | ₩47,054 | -3.87% | 87.5만 |
|---|
| 2026.04.09 | ₩49,376 | ₩51,097 | ₩48,668 | ₩48,962 | -0.84% | 100.6만 |
|---|
| 2026.04.08 | ₩50,964 | ₩52,472 | ₩49,096 | ₩49,549 | -2.78% | 85.8만 |
|---|
| 2026.04.07 | ₩51,551 | ₩52,438 | ₩49,549 | ₩50,350 | -2.33% | 84.2만 |
|---|
| 2026.04.06 | ₩52,872 | ₩54,060 | ₩51,664 | ₩51,951 | -1.74% | 120.5만 |
|---|
| 2026.04.02 | ₩49,589 | ₩53,379 | ₩49,509 | ₩52,859 | +6.59% | 104.8만 |
|---|
| 2026.04.01 | ₩52,178 | ₩54,247 | ₩50,637 | ₩51,084 | -2.10% | 82.6만 |
|---|
| 2026.03.31 | ₩48,028 | ₩51,311 | ₩46,493 | ₩51,111 | +6.42% | 132.3만 |
|---|
| 2026.03.30 | ₩48,722 | ₩48,802 | ₩45,386 | ₩46,173 | -5.23% | 154.1만 |
|---|
| 2026.03.27 | ₩50,337 | ₩51,231 | ₩48,281 | ₩48,428 | -3.79% | 67.2만 |
|---|
| 2026.03.26 | ₩48,041 | ₩51,858 | ₩48,041 | ₩50,750 | +5.64% | 59.6만 |
|---|
| 2026.03.25 | ₩50,190 | ₩51,064 | ₩48,949 | ₩48,989 | -2.39% | 75.7만 |
|---|
| 2026.03.24 | ₩48,495 | ₩48,815 | ₩46,707 | ₩48,462 | -0.07% | 69.6만 |
|---|
| 2026.03.23 | ₩50,083 | ₩51,925 | ₩46,507 | ₩48,735 | -2.69% | 96.9만 |
|---|
| 2026.03.20 | ₩51,604 | ₩52,245 | ₩49,549 | ₩49,576 | -3.93% | 212.4만 |
|---|
| 2026.03.19 | ₩50,363 | ₩51,458 | ₩49,302 | ₩50,950 | +1.17% | 93.4만 |
|---|
| 2026.03.18 | ₩50,123 | ₩51,418 | ₩48,702 | ₩50,777 | +1.30% | 133만 |
|---|
| 2026.03.17 | ₩49,122 | ₩50,724 | ₩48,608 | ₩50,603 | +3.02% | 117.5만 |
|---|
| 2026.03.16 | ₩48,402 | ₩50,497 | ₩48,402 | ₩49,389 | +2.04% | 57.5만 |
|---|
| 2026.03.13 | ₩48,095 | ₩49,322 | ₩45,372 | ₩48,335 | +0.50% | 164.4만 |
|---|
| 2026.03.12 | ₩48,095 | ₩48,542 | ₩46,066 | ₩48,041 | -0.11% | 85.4만 |
|---|
| 2026.03.11 | ₩45,372 | ₩48,829 | ₩45,372 | ₩48,762 | +7.47% | 92.4만 |
|---|
| 2026.03.10 | ₩44,892 | ₩46,827 | ₩44,892 | ₩46,360 | +3.27% | 83.1만 |
|---|
| 2026.03.09 | ₩46,387 | ₩47,574 | ₩44,311 | ₩45,039 | -2.91% | 128만 |
|---|
| 2026.03.06 | ₩46,013 | ₩47,201 | ₩44,738 | ₩46,760 | +1.62% | 153.4만 |
|---|
| 2026.03.05 | ₩46,160 | ₩46,934 | ₩43,971 | ₩46,093 | -0.14% | 178.3만 |
|---|
| 2026.03.04 | ₩42,703 | ₩47,988 | ₩40,662 | ₩47,067 | +10.22% | 616.1만 |
|---|
| 2026.03.03 | ₩41,903 | ₩44,718 | ₩40,168 | ₩44,051 | +5.13% | 104.3만 |
|---|
| 2026.03.02 | ₩42,730 | ₩44,758 | ₩42,056 | ₩43,397 | +1.56% | 68.1만 |
|---|
| 2026.02.27 | ₩43,771 | ₩44,999 | ₩42,717 | ₩44,452 | +1.55% | 69.6만 |
|---|
| 2026.02.26 | ₩46,040 | ₩46,093 | ₩42,476 | ₩44,278 | -3.83% | 75.7만 |
|---|
| 2026.02.25 | ₩45,372 | ₩47,654 | ₩45,199 | ₩46,040 | +1.47% | 63.5만 |
|---|
| 2026.02.24 | ₩45,306 | ₩45,466 | ₩43,823 | ₩45,212 | -0.21% | 81.2만 |
|---|
| 2026.02.23 | ₩42,036 | ₩44,879 | ₩41,967 | ₩44,438 | +5.71% | 66만 |
|---|
| 2026.02.20 | ₩41,502 | ₩42,183 | ₩40,034 | ₩42,143 | +1.54% | 54.9만 |
|---|
| 2026.02.19 | ₩38,420 | ₩41,836 | ₩38,260 | ₩41,809 | +8.82% | 150.8만 |
|---|
| 2026.02.18 | ₩39,140 | ₩39,954 | ₩38,220 | ₩39,234 | +0.24% | 91.2만 |
|---|
| 2026.02.17 | ₩37,459 | ₩39,274 | ₩36,698 | ₩38,860 | +3.74% | 105.8만 |
|---|
| 2026.02.13 | ₩39,247 | ₩40,381 | ₩37,119 | ₩37,352 | -4.83% | 48.2만 |
|---|
| 2026.02.12 | ₩45,119 | ₩45,359 | ₩33,202 | ₩38,953 | -13.66% | 187.1만 |
|---|
| 2026.02.11 | ₩41,916 | ₩43,090 | ₩37,606 | ₩40,034 | -4.49% | 95.1만 |
|---|
| 2026.02.10 | ₩41,556 | ₩43,050 | ₩40,141 | ₩41,903 | +0.83% | 90.8만 |
|---|
| 2026.02.09 | ₩41,409 | ₩41,409 | ₩39,327 | ₩40,702 | -1.71% | 43.4만 |
|---|
| 2026.02.06 | ₩40,435 | ₩41,883 | ₩39,381 | ₩41,369 | +2.31% | 53.5만 |
|---|
| 2026.02.05 | ₩40,448 | ₩41,723 | ₩39,220 | ₩39,314 | -2.80% | 62.6만 |
|---|
| 2026.02.04 | ₩41,876 | ₩41,876 | ₩39,381 | ₩41,062 | -1.94% | 54.3만 |
|---|
| 2026.02.03 | ₩42,330 | ₩43,197 | ₩40,395 | ₩41,689 | -1.51% | 73.2만 |
|---|
| 2026.02.02 | ₩40,902 | ₩41,943 | ₩40,508 | ₩41,396 | +1.21% | 56.5만 |
|---|
| 2026.01.30 | ₩42,583 | ₩42,890 | ₩40,128 | ₩41,129 | -3.42% | 98.3만 |
|---|
| 2026.01.29 | ₩41,849 | ₩43,229 | ₩40,915 | ₩43,157 | +3.12% | 34.2만 |
|---|
| 2026.01.28 | ₩42,503 | ₩42,503 | ₩40,868 | ₩41,476 | -2.42% | 48.9만 |
|---|
| 2026.01.27 | ₩40,395 | ₩43,291 | ₩39,661 | ₩41,903 | +3.73% | 61.7만 |
|---|
| 2026.01.26 | ₩40,181 | ₩41,181 | ₩38,046 | ₩40,261 | +0.20% | 60.6만 |
|---|
| 2026.01.23 | ₩42,049 | ₩42,116 | ₩38,600 | ₩40,528 | -3.62% | 96.9만 |
|---|
| 2026.01.22 | ₩39,621 | ₩41,936 | ₩39,100 | ₩41,249 | +4.11% | 122.4만 |
|---|
| 2026.01.21 | ₩39,274 | ₩40,555 | ₩38,453 | ₩39,274 | 0.00% | 55.4만 |
|---|
| 2026.01.20 | ₩37,779 | ₩41,582 | ₩36,565 | ₩39,381 | +4.24% | 164.8만 |
|---|
| 2026.01.16 | ₩38,913 | ₩39,314 | ₩37,566 | ₩38,393 | -1.34% | 31.7만 |
|---|
| 2026.01.15 | ₩38,887 | ₩39,741 | ₩38,313 | ₩38,727 | -0.41% | 45.4만 |
|---|
| 2026.01.14 | ₩38,393 | ₩39,407 | ₩37,659 | ₩38,967 | +1.49% | 30.1만 |
|---|
| 2026.01.13 | ₩38,393 | ₩38,740 | ₩36,698 | ₩38,446 | +0.14% | 44.1만 |
|---|
| 2026.01.12 | ₩39,007 | ₩39,300 | ₩37,165 | ₩38,393 | -1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩40,969 | ₩40,969 | ₩38,740 | ₩39,114 | -4.53% | 54.9만 |
|---|
| 2026.01.08 | ₩39,981 | ₩40,855 | ₩38,326 | ₩40,501 | +1.30% | 75만 |
|---|
| 2026.01.07 | ₩35,537 | ₩40,555 | ₩34,977 | ₩40,208 | +13.14% | 75.5만 |
|---|
| 2026.01.06 | ₩35,030 | ₩36,058 | ₩34,536 | ₩35,230 | +0.57% | 48.3만 |
|---|
| 2026.01.05 | ₩35,751 | ₩35,857 | ₩33,295 | ₩35,083 | -1.87% | 125.3만 |
|---|
| 2026.01.02 | ₩35,070 | ₩36,912 | ₩34,680 | ₩35,751 | +1.94% | 79.4만 |
|---|
| 2025.12.31 | ₩33,976 | ₩35,244 | ₩33,842 | ₩35,083 | +3.26% | 59.2만 |
|---|
| 2025.12.30 | ₩33,829 | ₩34,203 | ₩33,429 | ₩33,949 | +0.36% | 35.5만 |
|---|
| 2025.12.29 | ₩34,336 | ₩34,923 | ₩33,202 | ₩33,989 | -1.01% | 34.7만 |
|---|
| 2025.12.26 | ₩34,737 | ₩34,937 | ₩33,963 | ₩34,643 | -0.27% | 24.1만 |
|---|
| 2025.12.24 | ₩34,696 | ₩35,154 | ₩34,243 | ₩34,750 | +0.15% | 20만 |
|---|
| 2025.12.23 | ₩33,642 | ₩34,737 | ₩32,895 | ₩34,470 | +2.46% | 63.5만 |
|---|
| 2025.12.22 | ₩34,029 | ₩34,817 | ₩33,495 | ₩33,869 | -0.47% | 39.1만 |
|---|
| 2025.12.19 | ₩30,746 | ₩34,536 | ₩30,693 | ₩34,043 | +10.72% | 209.3만 |
|---|
| 2025.12.18 | ₩30,306 | ₩31,213 | ₩30,199 | ₩30,680 | +1.23% | 41.4만 |
|---|
| 2025.12.17 | ₩30,693 | ₩31,681 | ₩29,932 | ₩30,159 | -1.74% | 45.7만 |
|---|
| 2025.12.16 | ₩30,106 | ₩31,487 | ₩29,996 | ₩30,653 | +1.82% | 36.9만 |
|---|
| 2025.12.15 | ₩30,439 | ₩31,681 | ₩28,891 | ₩29,519 | -3.02% | 29.2만 |
|---|
| 2025.12.12 | ₩30,653 | ₩31,213 | ₩29,439 | ₩30,199 | -1.48% | 25.9만 |
|---|
| 2025.12.11 | ₩29,972 | ₩32,094 | ₩29,425 | ₩30,439 | +1.56% | 58.8만 |
|---|
| 2025.12.10 | ₩29,492 | ₩30,052 | ₩29,105 | ₩29,746 | +0.86% | 38.9만 |
|---|
| 2025.12.09 | ₩30,133 | ₩30,399 | ₩28,905 | ₩29,519 | -2.04% | 49.1만 |
|---|
| 2025.12.08 | ₩29,038 | ₩31,000 | ₩28,985 | ₩30,426 | +4.78% | 42.5만 |
|---|
| 2025.12.05 | ₩29,772 | ₩30,346 | ₩28,598 | ₩28,691 | -3.63% | 62.9만 |
|---|
| 2025.12.04 | ₩28,718 | ₩29,532 | ₩28,591 | ₩29,505 | +2.74% | 91.7만 |
|---|
| 2025.12.03 | ₩28,238 | ₩29,399 | ₩27,357 | ₩28,958 | +2.55% | 37.5만 |
|---|
| 2025.12.02 | ₩27,811 | ₩28,251 | ₩26,790 | ₩27,917 | +0.38% | 36.7만 |
|---|
| 2025.12.01 | ₩27,864 | ₩29,325 | ₩27,477 | ₩27,771 | -0.34% | 46.5만 |
|---|
| 2025.11.28 | ₩29,746 | ₩30,460 | ₩28,938 | ₩30,106 | +1.21% | 27.3만 |
|---|
| 2025.11.26 | ₩29,012 | ₩29,706 | ₩27,944 | ₩29,399 | +1.33% | 55.7만 |
|---|
| 2025.11.25 | ₩29,812 | ₩30,266 | ₩28,925 | ₩29,225 | -1.97% | 53.7만 |
|---|
| 2025.11.24 | ₩28,171 | ₩30,079 | ₩27,257 | ₩29,706 | +5.45% | 55.5만 |
|---|
| 2025.11.21 | ₩27,677 | ₩29,105 | ₩25,595 | ₩28,184 | +1.83% | 162.5만 |
|---|
| 2025.11.20 | ₩22,499 | ₩28,291 | ₩22,499 | ₩28,024 | +24.56% | 188.4만 |
|---|
| 2025.11.19 | ₩21,445 | ₩22,259 | ₩21,272 | ₩22,179 | +3.42% | 26.4만 |
|---|
| 2025.11.18 | ₩20,591 | ₩21,685 | ₩19,804 | ₩21,405 | +3.95% | 51.7만 |
|---|
| 2025.11.17 | ₩20,938 | ₩22,966 | ₩20,484 | ₩21,218 | +1.34% | 36.5만 |
|---|
| 2025.11.14 | ₩20,337 | ₩21,525 | ₩20,097 | ₩20,991 | +3.22% | 34.5만 |
|---|
| 2025.11.13 | ₩20,404 | ₩21,385 | ₩19,577 | ₩20,805 | +1.96% | 27.2만 |
|---|
| 2025.11.12 | ₩20,284 | ₩21,005 | ₩19,817 | ₩20,658 | +1.84% | 13.6만 |
|---|
| 2025.11.11 | ₩19,337 | ₩20,524 | ₩18,456 | ₩20,191 | +4.42% | 15.7만 |
|---|
| 2025.11.10 | ₩19,497 | ₩20,324 | ₩19,083 | ₩19,350 | -0.75% | 23.7만 |
|---|
| 2025.11.07 | ₩19,350 | ₩19,483 | ₩18,496 | ₩19,110 | -1.24% | 18.6만 |
|---|
| 2025.11.06 | ₩19,657 | ₩20,524 | ₩17,815 | ₩19,056 | -3.05% | 21.5만 |
|---|
| 2025.11.05 | ₩20,031 | ₩20,357 | ₩19,423 | ₩19,777 | -1.27% | 16.1만 |
|---|
| 2025.11.04 | ₩19,670 | ₩20,978 | ₩19,403 | ₩20,017 | +1.76% | 47.6만 |
|---|
| 2025.11.03 | ₩20,925 | ₩21,338 | ₩19,790 | ₩20,591 | -1.59% | 22.4만 |
|---|
| 2025.10.31 | ₩20,778 | ₩21,418 | ₩20,191 | ₩21,138 | +1.73% | 15.7만 |
|---|
| 2025.10.30 | ₩20,231 | ₩21,045 | ₩20,151 | ₩20,925 | +3.43% | 26.3만 |
|---|
| 2025.10.29 | ₩19,417 | ₩20,738 | ₩19,270 | ₩20,337 | +4.74% | 29.5만 |
|---|
| 2025.10.28 | ₩19,777 | ₩19,884 | ₩19,110 | ₩19,430 | -1.75% | 31.4만 |
|---|
| 2025.10.27 | ₩19,136 | ₩19,804 | ₩18,970 | ₩19,804 | +3.49% | 56.9만 |
|---|
| 2025.10.24 | ₩19,203 | ₩20,004 | ₩18,876 | ₩18,990 | -1.11% | 13.2만 |
|---|
| 2025.10.23 | ₩18,576 | ₩18,983 | ₩18,349 | ₩18,843 | +1.44% | 15.2만 |
|---|
| 2025.10.22 | ₩19,590 | ₩20,031 | ₩18,629 | ₩18,669 | -4.70% | 62.8만 |
|---|
| 2025.10.21 | ₩19,937 | ₩20,671 | ₩19,497 | ₩19,630 | -1.54% | 17.6만 |
|---|
| 2025.10.20 | ₩19,657 | ₩20,071 | ₩19,337 | ₩20,044 | +1.97% | 41.2만 |
|---|
| 2025.10.17 | ₩19,563 | ₩20,071 | ₩19,056 | ₩19,350 | -1.09% | 16.1만 |
|---|
| 2025.10.16 | ₩20,711 | ₩20,818 | ₩19,777 | ₩19,804 | -4.38% | 19.9만 |
|---|
| 2025.10.15 | ₩18,656 | ₩20,704 | ₩18,656 | ₩20,418 | +9.44% | 28.8만 |
|---|
| 2025.10.14 | ₩19,056 | ₩19,297 | ₩18,436 | ₩18,576 | -2.52% | 12.5만 |
|---|
| 2025.10.13 | ₩18,216 | ₩19,230 | ₩18,015 | ₩19,163 | +5.20% | 19.3만 |
|---|
| 2025.10.10 | ₩18,509 | ₩18,563 | ₩17,735 | ₩18,042 | -2.52% | 16.1만 |
|---|