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 | ₩26,710 | ₩27,592 | ₩26,442 | ₩26,723 | +0.05% | 64.9만 |
| 2026.10.08 | ₩26,964 | ₩27,025 | ₩26,134 | ₩26,763 | -0.75% | 79.2만 |
| 2026.10.07 | ₩26,763 | ₩27,862 | ₩26,529 | ₩27,326 | +2.10% | 47.8만 |
| 2026.10.06 | ₩28,050 | ₩28,124 | ₩26,268 | ₩27,125 | -3.30% | 76.3만 |
| 2026.10.05 | ₩27,568 | ₩28,184 | ₩26,721 | ₩28,050 | +1.75% | 61.4만 |
| 2026.10.02 | ₩28,479 | ₩28,660 | ₩27,031 | ₩27,380 | -3.86% | 104.8만 |
| 2026.10.01 | ₩29,189 | ₩29,906 | ₩27,983 | ₩28,157 | -3.54% | 89만 |
| 2026.09.30 | ₩29,739 | ₩30,087 | ₩29,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,310 |
| -1.44% |
| 103.5만 |
| 2026.09.29 | ₩28,640 | ₩30,315 | ₩28,526 | ₩29,457 | +2.85% | 50만 |
|---|
| 2026.09.28 | ₩28,908 | ₩29,383 | ₩28,144 | ₩28,747 | -0.56% | 82.5만 |
|---|
| 2026.09.25 | ₩29,926 | ₩30,033 | ₩29,035 | ₩29,162 | -2.55% | 142.2만 |
|---|
| 2026.09.24 | ₩31,052 | ₩31,367 | ₩29,645 | ₩30,033 | -3.28% | 109만 |
|---|
| 2026.09.23 | ₩33,866 | ₩34,027 | ₩30,637 | ₩31,132 | -8.07% | 110.3만 |
|---|
| 2026.09.22 | ₩34,536 | ₩35,421 | ₩33,773 | ₩34,268 | -0.78% | 121.6만 |
|---|
| 2026.09.21 | ₩34,898 | ₩36,131 | ₩34,034 | ₩34,376 | -1.50% | 98.9만 |
|---|
| 2026.09.18 | ₩32,942 | ₩34,684 | ₩32,700 | ₩34,483 | +4.68% | 207만 |
|---|
| 2026.09.17 | ₩33,236 | ₩33,732 | ₩32,519 | ₩32,741 | -1.49% | 51.2만 |
|---|
| 2026.09.16 | ₩34,282 | ₩35,046 | ₩32,365 | ₩32,633 | -4.81% | 113.9만 |
|---|
| 2026.09.15 | ₩33,116 | ₩34,543 | ₩32,365 | ₩34,081 | +2.91% | 114.2만 |
|---|
| 2026.09.14 | ₩31,092 | ₩35,327 | ₩31,092 | ₩33,598 | +8.06% | 206.6만 |
|---|
| 2026.09.11 | ₩31,668 | ₩32,111 | ₩29,296 | ₩29,524 | -6.77% | 154.9만 |
|---|
| 2026.09.10 | ₩28,693 | ₩31,682 | ₩28,511 | ₩31,548 | +9.95% | 247.8만 |
|---|
| 2026.09.09 | ₩25,383 | ₩29,889 | ₩25,008 | ₩29,497 | +16.21% | 606.8만 |
|---|
| 2026.09.08 | ₩37,458 | ₩39,522 | ₩35,783 | ₩35,823 | -4.36% | 115.9만 |
|---|
| 2026.09.04 | ₩32,848 | ₩39,616 | ₩32,848 | ₩38,396 | +16.89% | 186.4만 |
|---|
| 2026.09.03 | ₩33,799 | ₩34,289 | ₩32,982 | ₩33,317 | -1.43% | 60.4만 |
|---|
| 2026.09.02 | ₩34,201 | ₩35,408 | ₩33,236 | ₩33,679 | -1.53% | 56.8만 |
|---|
| 2026.09.01 | ₩33,491 | ₩34,295 | ₩33,290 | ₩33,907 | +1.24% | 42.4만 |
|---|
| 2026.08.31 | ₩33,263 | ₩33,786 | ₩32,392 | ₩33,545 | +0.85% | 42.4만 |
|---|
| 2026.08.28 | ₩34,684 | ₩34,684 | ₩33,384 | ₩33,424 | -3.63% | 21.8만 |
|---|
| 2026.08.27 | ₩35,073 | ₩35,763 | ₩34,737 | ₩35,019 | -0.15% | 25.4만 |
|---|
| 2026.08.26 | ₩35,689 | ₩35,903 | ₩34,885 | ₩35,140 | -1.54% | 28.7만 |
|---|
| 2026.08.25 | ₩35,475 | ₩36,171 | ₩35,247 | ₩35,769 | +0.83% | 31.8만 |
|---|
| 2026.08.24 | ₩34,831 | ₩35,408 | ₩33,746 | ₩34,965 | +0.38% | 32.1만 |
|---|
| 2026.08.21 | ₩34,778 | ₩35,930 | ₩34,778 | ₩34,912 | +0.39% | 49.4만 |
|---|
| 2026.08.20 | ₩35,327 | ₩35,327 | ₩33,616 | ₩34,429 | -2.54% | 32.5만 |
|---|
| 2026.08.19 | ₩35,769 | ₩36,158 | ₩35,207 | ₩35,930 | +0.45% | 30.4만 |
|---|
| 2026.08.18 | ₩35,247 | ₩35,796 | ₩34,349 | ₩34,898 | -0.99% | 34.1만 |
|---|
| 2026.08.17 | ₩33,505 | ₩36,259 | ₩33,478 | ₩35,140 | +4.88% | 59.6만 |
|---|
| 2026.08.14 | ₩33,397 | ₩34,215 | ₩32,982 | ₩33,893 | +1.48% | 42.1만 |
|---|
| 2026.08.13 | ₩33,947 | ₩34,108 | ₩33,277 | ₩33,531 | -1.22% | 52.8만 |
|---|
| 2026.08.12 | ₩34,161 | ₩34,372 | ₩33,357 | ₩33,907 | -0.75% | 47.8만 |
|---|
| 2026.08.11 | ₩35,180 | ₩35,441 | ₩33,169 | ₩33,746 | -4.08% | 73만 |
|---|
| 2026.08.10 | ₩35,408 | ₩35,924 | ₩34,737 | ₩35,180 | -0.64% | 44만 |
|---|
| 2026.08.07 | ₩36,694 | ₩37,284 | ₩35,030 | ₩35,528 | -3.18% | 82.1만 |
|---|
| 2026.08.06 | ₩34,429 | ₩36,627 | ₩34,416 | ₩36,131 | +4.94% | 77.6만 |
|---|
| 2026.08.05 | ₩38,865 | ₩40,992 | ₩34,125 | ₩34,456 | -11.34% | 274.2만 |
|---|
| 2026.08.04 | ₩43,167 | ₩44,213 | ₩42,772 | ₩43,596 | +0.99% | 39.7만 |
|---|
| 2026.08.03 | ₩41,626 | ₩43,636 | ₩41,304 | ₩42,939 | +3.16% | 50.7만 |
|---|
| 2026.07.31 | ₩44,306 | ₩44,306 | ₩41,706 | ₩42,725 | -3.57% | 71.3만 |
|---|
| 2026.07.30 | ₩42,068 | ₩44,574 | ₩41,631 | ₩44,306 | +5.32% | 85.4만 |
|---|
| 2026.07.29 | ₩41,974 | ₩42,618 | ₩40,420 | ₩41,693 | -0.67% | 49.6만 |
|---|
| 2026.07.28 | ₩41,827 | ₩42,497 | ₩40,715 | ₩41,385 | -1.06% | 41만 |
|---|
| 2026.07.27 | ₩41,264 | ₩43,234 | ₩41,264 | ₩41,626 | +0.88% | 47.4만 |
|---|
| 2026.07.24 | ₩41,653 | ₩41,653 | ₩40,232 | ₩41,050 | -1.45% | 64.6만 |
|---|
| 2026.07.23 | ₩40,380 | ₩41,278 | ₩39,803 | ₩41,278 | +2.22% | 43.6만 |
|---|
| 2026.07.22 | ₩43,248 | ₩43,248 | ₩40,936 | ₩40,996 | -5.21% | 47.1만 |
|---|
| 2026.07.21 | ₩41,639 | ₩42,832 | ₩41,613 | ₩42,685 | +2.51% | 35.3만 |
|---|
| 2026.07.20 | ₩42,886 | ₩44,293 | ₩41,586 | ₩41,619 | -2.95% | 34.9만 |
|---|
| 2026.07.17 | ₩41,733 | ₩45,191 | ₩40,313 | ₩43,060 | +3.18% | 62.2만 |
|---|
| 2026.07.16 | ₩42,859 | ₩43,757 | ₩41,867 | ₩42,363 | -1.16% | 47.4만 |
|---|
| 2026.07.15 | ₩43,609 | ₩44,802 | ₩42,376 | ₩43,395 | -0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩43,703 | ₩44,427 | ₩42,618 | ₩44,065 | +0.83% | 58만 |
|---|
| 2026.07.13 | ₩43,100 | ₩44,387 | ₩42,082 | ₩43,784 | +1.59% | 64.2만 |
|---|
| 2026.07.10 | ₩43,958 | ₩44,588 | ₩41,659 | ₩43,891 | -0.15% | 100.6만 |
|---|
| 2026.07.09 | ₩43,194 | ₩44,387 | ₩42,792 | ₩44,239 | +2.42% | 61.2만 |
|---|
| 2026.07.08 | ₩42,752 | ₩44,012 | ₩42,122 | ₩43,650 | +2.10% | 61.5만 |
|---|
| 2026.07.07 | ₩41,626 | ₩43,904 | ₩40,594 | ₩42,805 | +2.83% | 75.5만 |
|---|
| 2026.07.06 | ₩41,170 | ₩42,376 | ₩40,219 | ₩41,358 | +0.46% | 50.1만 |
|---|
| 2026.07.02 | ₩39,817 | ₩41,251 | ₩39,307 | ₩41,036 | +3.06% | 64.6만 |
|---|
| 2026.07.01 | ₩42,779 | ₩43,288 | ₩39,220 | ₩39,415 | -7.86% | 76.2만 |
|---|
| 2026.06.30 | ₩43,676 | ₩43,717 | ₩42,095 | ₩42,805 | -1.99% | 82.6만 |
|---|
| 2026.06.29 | ₩42,497 | ₩43,288 | ₩41,452 | ₩43,033 | +1.26% | 63.3만 |
|---|
| 2026.06.26 | ₩41,438 | ₩43,234 | ₩40,313 | ₩42,725 | +3.10% | 423만 |
|---|
| 2026.06.25 | ₩40,661 | ₩42,309 | ₩40,480 | ₩41,465 | +1.98% | 65.3만 |
|---|
| 2026.06.24 | ₩40,219 | ₩41,827 | ₩39,777 | ₩40,701 | +1.20% | 63.4만 |
|---|
| 2026.06.23 | ₩39,455 | ₩41,948 | ₩38,691 | ₩40,286 | +2.11% | 103.2만 |
|---|
| 2026.06.22 | ₩38,369 | ₩40,741 | ₩37,605 | ₩40,393 | +5.27% | 88.6만 |
|---|
| 2026.06.18 | ₩40,179 | ₩40,326 | ₩37,498 | ₩37,954 | -5.54% | 256.2만 |
|---|
| 2026.06.17 | ₩38,637 | ₩39,663 | ₩38,168 | ₩38,959 | +0.83% | 74.4만 |
|---|
| 2026.06.16 | ₩38,262 | ₩39,281 | ₩37,016 | ₩37,806 | -1.19% | 63.4만 |
|---|
| 2026.06.15 | ₩36,439 | ₩38,289 | ₩35,622 | ₩38,262 | +5.00% | 98.7만 |
|---|
| 2026.06.12 | ₩34,362 | ₩36,962 | ₩33,515 | ₩36,171 | +5.27% | 101.4만 |
|---|
| 2026.06.11 | ₩34,188 | ₩35,588 | ₩33,049 | ₩34,268 | +0.24% | 129.8만 |
|---|
| 2026.06.10 | ₩35,099 | ₩36,265 | ₩33,679 | ₩34,067 | -2.94% | 64.9만 |
|---|
| 2026.06.09 | ₩36,507 | ₩36,574 | ₩33,799 | ₩34,764 | -4.77% | 142.4만 |
|---|
| 2026.06.08 | ₩35,260 | ₩36,332 | ₩34,845 | ₩35,850 | +1.67% | 119.9만 |
|---|
| 2026.06.05 | ₩36,332 | ₩37,244 | ₩35,394 | ₩35,702 | -1.73% | 148.8만 |
|---|
| 2026.06.04 | ₩38,450 | ₩39,683 | ₩35,434 | ₩36,426 | -5.26% | 132.3만 |
|---|
| 2026.06.03 | ₩38,209 | ₩39,951 | ₩38,061 | ₩38,450 | +0.63% | 77만 |
|---|
| 2026.06.02 | ₩40,232 | ₩40,232 | ₩38,182 | ₩38,410 | -4.53% | 71.7만 |
|---|
| 2026.06.01 | ₩44,695 | ₩44,695 | ₩39,736 | ₩40,728 | -8.88% | 107.7만 |
|---|
| 2026.05.29 | ₩43,797 | ₩45,439 | ₩43,147 | ₩44,775 | +2.23% | 107.8만 |
|---|
| 2026.05.28 | ₩44,708 | ₩45,131 | ₩43,127 | ₩43,797 | -2.04% | 49.5만 |
|---|
| 2026.05.27 | ₩44,722 | ₩46,236 | ₩43,891 | ₩44,454 | -0.60% | 37.6만 |
|---|
| 2026.05.26 | ₩43,891 | ₩45,097 | ₩43,382 | ₩45,017 | +2.56% | 56.8만 |
|---|
| 2026.05.22 | ₩44,306 | ₩44,829 | ₩43,100 | ₩43,516 | -1.78% | 31.2만 |
|---|
| 2026.05.21 | ₩44,213 | ₩45,017 | ₩43,636 | ₩44,253 | +0.09% | 61만 |
|---|
| 2026.05.20 | ₩45,821 | ₩46,665 | ₩44,722 | ₩44,762 | -2.31% | 114.9만 |
|---|
| 2026.05.19 | ₩47,014 | ₩47,737 | ₩45,206 | ₩45,271 | -3.71% | 111만 |
|---|
| 2026.05.18 | ₩49,613 | ₩49,882 | ₩46,669 | ₩47,791 | -3.67% | 75.7만 |
|---|
| 2026.05.15 | ₩47,992 | ₩49,949 | ₩46,692 | ₩49,640 | +3.43% | 101.8만 |
|---|
| 2026.05.14 | ₩48,287 | ₩49,627 | ₩47,134 | ₩48,930 | +1.33% | 53.5만 |
|---|
| 2026.05.13 | ₩46,732 | ₩48,662 | ₩45,834 | ₩48,501 | +3.79% | 64.4만 |
|---|
| 2026.05.12 | ₩45,298 | ₩47,014 | ₩44,239 | ₩46,732 | +3.17% | 47.1만 |
|---|
| 2026.05.11 | ₩46,075 | ₩47,087 | ₩44,775 | ₩45,580 | -1.08% | 40.8만 |
|---|
| 2026.05.08 | ₩44,159 | ₩46,330 | ₩44,146 | ₩45,995 | +4.16% | 89.6만 |
|---|
| 2026.05.07 | ₩45,298 | ₩45,298 | ₩43,234 | ₩44,092 | -2.66% | 56.6만 |
|---|
| 2026.05.06 | ₩45,446 | ₩46,879 | ₩44,079 | ₩45,298 | -0.32% | 52.6만 |
|---|
| 2026.05.05 | ₩46,906 | ₩47,623 | ₩44,266 | ₩45,472 | -3.06% | 50.4만 |
|---|
| 2026.05.04 | ₩45,620 | ₩47,643 | ₩45,084 | ₩47,094 | +3.23% | 79.6만 |
|---|
| 2026.05.01 | ₩46,598 | ₩47,818 | ₩45,265 | ₩45,620 | -2.10% | 74.1만 |
|---|
| 2026.04.30 | ₩45,888 | ₩47,509 | ₩45,553 | ₩46,571 | +1.49% | 155.7만 |
|---|
| 2026.04.29 | ₩46,799 | ₩48,742 | ₩44,631 | ₩45,278 | -3.25% | 117.4만 |
|---|
| 2026.04.28 | ₩49,587 | ₩51,503 | ₩46,317 | ₩46,987 | -5.24% | 80.1만 |
|---|
| 2026.04.27 | ₩50,431 | ₩51,771 | ₩48,890 | ₩49,479 | -1.89% | 88.3만 |
|---|
| 2026.04.24 | ₩48,930 | ₩50,552 | ₩47,483 | ₩50,377 | +2.96% | 105.1만 |
|---|
| 2026.04.23 | ₩49,975 | ₩50,793 | ₩48,682 | ₩49,171 | -1.61% | 73만 |
|---|
| 2026.04.22 | ₩50,176 | ₩51,054 | ₩49,091 | ₩50,056 | -0.24% | 94.8만 |
|---|
| 2026.04.21 | ₩45,874 | ₩49,238 | ₩45,043 | ₩49,171 | +7.19% | 126.8만 |
|---|
| 2026.04.20 | ₩47,617 | ₩47,710 | ₩45,968 | ₩46,062 | -3.26% | 129.1만 |
|---|
| 2026.04.17 | ₩47,643 | ₩49,051 | ₩45,392 | ₩47,657 | +0.03% | 134.6만 |
|---|
| 2026.04.16 | ₩46,638 | ₩47,509 | ₩46,317 | ₩47,067 | +0.92% | 180.5만 |
|---|
| 2026.04.15 | ₩47,483 | ₩49,144 | ₩46,732 | ₩46,866 | -1.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,166 | ₩49,024 | ₩47,081 | ₩47,268 | -1.86% | 141.6만 |
|---|
| 2026.04.13 | ₩47,737 | ₩49,091 | ₩47,161 | ₩47,737 | 0.00% | 122.4만 |
|---|
| 2026.04.10 | ₩49,158 | ₩49,573 | ₩46,826 | ₩47,255 | -3.87% | 87.5만 |
|---|
| 2026.04.09 | ₩49,587 | ₩51,315 | ₩48,876 | ₩49,171 | -0.84% | 100.6만 |
|---|
| 2026.04.08 | ₩51,181 | ₩52,696 | ₩49,305 | ₩49,761 | -2.78% | 85.8만 |
|---|
| 2026.04.07 | ₩51,771 | ₩52,662 | ₩49,761 | ₩50,565 | -2.33% | 84.2만 |
|---|
| 2026.04.06 | ₩53,098 | ₩54,291 | ₩51,885 | ₩52,173 | -1.74% | 120.5만 |
|---|
| 2026.04.02 | ₩49,801 | ₩53,607 | ₩49,721 | ₩53,085 | +6.59% | 104.8만 |
|---|
| 2026.04.01 | ₩52,401 | ₩54,478 | ₩50,853 | ₩51,302 | -2.10% | 82.6만 |
|---|
| 2026.03.31 | ₩48,233 | ₩51,530 | ₩46,692 | ₩51,329 | +6.42% | 132.3만 |
|---|
| 2026.03.30 | ₩48,930 | ₩49,010 | ₩45,580 | ₩46,370 | -5.23% | 154.1만 |
|---|
| 2026.03.27 | ₩50,552 | ₩51,450 | ₩48,488 | ₩48,635 | -3.79% | 67.2만 |
|---|
| 2026.03.26 | ₩48,246 | ₩52,079 | ₩48,246 | ₩50,967 | +5.64% | 59.6만 |
|---|
| 2026.03.25 | ₩50,404 | ₩51,282 | ₩49,158 | ₩49,198 | -2.39% | 75.7만 |
|---|
| 2026.03.24 | ₩48,702 | ₩49,024 | ₩46,906 | ₩48,669 | -0.07% | 69.6만 |
|---|
| 2026.03.23 | ₩50,297 | ₩52,146 | ₩46,705 | ₩48,943 | -2.69% | 96.9만 |
|---|
| 2026.03.20 | ₩51,825 | ₩52,468 | ₩49,761 | ₩49,788 | -3.93% | 212.4만 |
|---|
| 2026.03.19 | ₩50,578 | ₩51,677 | ₩49,513 | ₩51,168 | +1.17% | 93.4만 |
|---|
| 2026.03.18 | ₩50,337 | ₩51,637 | ₩48,910 | ₩50,994 | +1.30% | 133만 |
|---|
| 2026.03.17 | ₩49,332 | ₩50,940 | ₩48,816 | ₩50,820 | +3.02% | 117.5만 |
|---|
| 2026.03.16 | ₩48,608 | ₩50,712 | ₩48,608 | ₩49,600 | +2.04% | 57.5만 |
|---|
| 2026.03.13 | ₩48,300 | ₩49,533 | ₩45,566 | ₩48,541 | +0.50% | 164.4만 |
|---|
| 2026.03.12 | ₩48,300 | ₩48,749 | ₩46,263 | ₩48,246 | -0.11% | 85.4만 |
|---|
| 2026.03.11 | ₩45,566 | ₩49,037 | ₩45,566 | ₩48,970 | +7.47% | 92.4만 |
|---|
| 2026.03.10 | ₩45,084 | ₩47,027 | ₩45,084 | ₩46,558 | +3.27% | 83.1만 |
|---|
| 2026.03.09 | ₩46,585 | ₩47,777 | ₩44,501 | ₩45,231 | -2.91% | 128만 |
|---|
| 2026.03.06 | ₩46,209 | ₩47,402 | ₩44,930 | ₩46,960 | +1.62% | 153.4만 |
|---|
| 2026.03.05 | ₩46,357 | ₩47,134 | ₩44,159 | ₩46,290 | -0.14% | 178.3만 |
|---|
| 2026.03.04 | ₩42,886 | ₩48,193 | ₩40,835 | ₩47,268 | +10.22% | 616.1만 |
|---|
| 2026.03.03 | ₩42,082 | ₩44,909 | ₩40,339 | ₩44,239 | +5.13% | 104.3만 |
|---|
| 2026.03.02 | ₩42,913 | ₩44,950 | ₩42,236 | ₩43,583 | +1.56% | 68.1만 |
|---|
| 2026.02.27 | ₩43,958 | ₩45,191 | ₩42,899 | ₩44,641 | +1.55% | 69.6만 |
|---|
| 2026.02.26 | ₩46,236 | ₩46,290 | ₩42,658 | ₩44,467 | -3.83% | 75.7만 |
|---|
| 2026.02.25 | ₩45,566 | ₩47,858 | ₩45,392 | ₩46,236 | +1.47% | 63.5만 |
|---|
| 2026.02.24 | ₩45,499 | ₩45,660 | ₩44,010 | ₩45,405 | -0.21% | 81.2만 |
|---|
| 2026.02.23 | ₩42,216 | ₩45,070 | ₩42,146 | ₩44,628 | +5.71% | 66만 |
|---|
| 2026.02.20 | ₩41,680 | ₩42,363 | ₩40,205 | ₩42,323 | +1.54% | 54.9만 |
|---|
| 2026.02.19 | ₩38,584 | ₩42,015 | ₩38,423 | ₩41,988 | +8.82% | 150.8만 |
|---|
| 2026.02.18 | ₩39,307 | ₩40,125 | ₩38,383 | ₩39,401 | +0.24% | 91.2만 |
|---|
| 2026.02.17 | ₩37,619 | ₩39,441 | ₩36,855 | ₩39,026 | +3.74% | 105.8만 |
|---|
| 2026.02.13 | ₩39,415 | ₩40,554 | ₩37,277 | ₩37,512 | -4.83% | 48.2만 |
|---|
| 2026.02.12 | ₩45,311 | ₩45,553 | ₩33,344 | ₩39,120 | -13.66% | 187.1만 |
|---|
| 2026.02.11 | ₩42,095 | ₩43,274 | ₩37,766 | ₩40,205 | -4.49% | 95.1만 |
|---|
| 2026.02.10 | ₩41,733 | ₩43,234 | ₩40,313 | ₩42,082 | +0.83% | 90.8만 |
|---|
| 2026.02.09 | ₩41,586 | ₩41,586 | ₩39,495 | ₩40,875 | -1.71% | 43.4만 |
|---|
| 2026.02.06 | ₩40,607 | ₩42,062 | ₩39,549 | ₩41,546 | +2.31% | 53.5만 |
|---|
| 2026.02.05 | ₩40,621 | ₩41,901 | ₩39,388 | ₩39,482 | -2.80% | 62.6만 |
|---|
| 2026.02.04 | ₩42,055 | ₩42,055 | ₩39,549 | ₩41,237 | -1.94% | 54.3만 |
|---|
| 2026.02.03 | ₩42,511 | ₩43,382 | ₩40,567 | ₩41,867 | -1.51% | 73.2만 |
|---|
| 2026.02.02 | ₩41,077 | ₩42,122 | ₩40,681 | ₩41,572 | +1.21% | 56.5만 |
|---|
| 2026.01.30 | ₩42,765 | ₩43,073 | ₩40,299 | ₩41,304 | -3.42% | 98.3만 |
|---|
| 2026.01.29 | ₩42,028 | ₩43,414 | ₩41,090 | ₩43,341 | +3.12% | 34.2만 |
|---|
| 2026.01.28 | ₩42,685 | ₩42,685 | ₩41,043 | ₩41,653 | -2.42% | 48.9만 |
|---|
| 2026.01.27 | ₩40,567 | ₩43,475 | ₩39,830 | ₩42,082 | +3.73% | 61.7만 |
|---|
| 2026.01.26 | ₩40,353 | ₩41,357 | ₩38,209 | ₩40,433 | +0.20% | 60.6만 |
|---|
| 2026.01.23 | ₩42,229 | ₩42,296 | ₩38,765 | ₩40,701 | -3.62% | 96.9만 |
|---|
| 2026.01.22 | ₩39,790 | ₩42,115 | ₩39,267 | ₩41,425 | +4.11% | 122.4만 |
|---|
| 2026.01.21 | ₩39,441 | ₩40,728 | ₩38,617 | ₩39,441 | 0.00% | 55.4만 |
|---|
| 2026.01.20 | ₩37,940 | ₩41,760 | ₩36,721 | ₩39,549 | +4.24% | 164.8만 |
|---|
| 2026.01.16 | ₩39,080 | ₩39,482 | ₩37,726 | ₩38,557 | -1.34% | 31.7만 |
|---|
| 2026.01.15 | ₩39,053 | ₩39,911 | ₩38,477 | ₩38,892 | -0.41% | 45.4만 |
|---|
| 2026.01.14 | ₩38,557 | ₩39,576 | ₩37,820 | ₩39,133 | +1.49% | 30.1만 |
|---|
| 2026.01.13 | ₩38,557 | ₩38,905 | ₩36,855 | ₩38,611 | +0.14% | 44.1만 |
|---|
| 2026.01.12 | ₩39,173 | ₩39,468 | ₩37,324 | ₩38,557 | -1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩41,144 | ₩41,144 | ₩38,905 | ₩39,281 | -4.53% | 54.9만 |
|---|
| 2026.01.08 | ₩40,152 | ₩41,030 | ₩38,490 | ₩40,674 | +1.30% | 75만 |
|---|
| 2026.01.07 | ₩35,689 | ₩40,728 | ₩35,126 | ₩40,380 | +13.14% | 75.5만 |
|---|
| 2026.01.06 | ₩35,180 | ₩36,212 | ₩34,684 | ₩35,381 | +0.57% | 48.3만 |
|---|
| 2026.01.05 | ₩35,903 | ₩36,011 | ₩33,437 | ₩35,233 | -1.87% | 125.3만 |
|---|
| 2026.01.02 | ₩35,220 | ₩37,069 | ₩34,829 | ₩35,903 | +1.94% | 79.4만 |
|---|
| 2025.12.31 | ₩34,121 | ₩35,394 | ₩33,987 | ₩35,233 | +3.26% | 59.2만 |
|---|
| 2025.12.30 | ₩33,974 | ₩34,349 | ₩33,572 | ₩34,094 | +0.36% | 35.5만 |
|---|
| 2025.12.29 | ₩34,483 | ₩35,073 | ₩33,344 | ₩34,134 | -1.01% | 34.7만 |
|---|
| 2025.12.26 | ₩34,885 | ₩35,086 | ₩34,108 | ₩34,791 | -0.27% | 24.1만 |
|---|
| 2025.12.24 | ₩34,845 | ₩35,304 | ₩34,389 | ₩34,898 | +0.15% | 20만 |
|---|
| 2025.12.23 | ₩33,786 | ₩34,885 | ₩33,035 | ₩34,617 | +2.46% | 63.5만 |
|---|
| 2025.12.22 | ₩34,175 | ₩34,965 | ₩33,639 | ₩34,014 | -0.47% | 39.1만 |
|---|
| 2025.12.19 | ₩30,878 | ₩34,684 | ₩30,824 | ₩34,188 | +10.72% | 209.3만 |
|---|
| 2025.12.18 | ₩30,435 | ₩31,347 | ₩30,328 | ₩30,811 | +1.23% | 41.4만 |
|---|
| 2025.12.17 | ₩30,824 | ₩31,816 | ₩30,060 | ₩30,288 | -1.74% | 45.7만 |
|---|
| 2025.12.16 | ₩30,234 | ₩31,622 | ₩30,125 | ₩30,784 | +1.82% | 36.9만 |
|---|
| 2025.12.15 | ₩30,570 | ₩31,816 | ₩29,015 | ₩29,645 | -3.02% | 29.2만 |
|---|
| 2025.12.12 | ₩30,784 | ₩31,347 | ₩29,564 | ₩30,328 | -1.48% | 25.9만 |
|---|
| 2025.12.11 | ₩30,100 | ₩32,231 | ₩29,551 | ₩30,570 | +1.56% | 58.8만 |
|---|
| 2025.12.10 | ₩29,618 | ₩30,181 | ₩29,229 | ₩29,873 | +0.86% | 38.9만 |
|---|
| 2025.12.09 | ₩30,261 | ₩30,529 | ₩29,028 | ₩29,645 | -2.04% | 49.1만 |
|---|
| 2025.12.08 | ₩29,162 | ₩31,132 | ₩29,109 | ₩30,556 | +4.78% | 42.5만 |
|---|
| 2025.12.05 | ₩29,899 | ₩30,476 | ₩28,720 | ₩28,814 | -3.63% | 62.9만 |
|---|
| 2025.12.04 | ₩28,841 | ₩29,658 | ₩28,713 | ₩29,631 | +2.74% | 91.7만 |
|---|
| 2025.12.03 | ₩28,358 | ₩29,524 | ₩27,474 | ₩29,082 | +2.55% | 37.5만 |
|---|
| 2025.12.02 | ₩27,929 | ₩28,372 | ₩26,904 | ₩28,037 | +0.38% | 36.7만 |
|---|
| 2025.12.01 | ₩27,983 | ₩29,450 | ₩27,594 | ₩27,889 | -0.34% | 46.5만 |
|---|
| 2025.11.28 | ₩29,873 | ₩30,590 | ₩29,062 | ₩30,234 | +1.21% | 27.3만 |
|---|
| 2025.11.26 | ₩29,136 | ₩29,832 | ₩28,063 | ₩29,524 | +1.33% | 55.7만 |
|---|
| 2025.11.25 | ₩29,940 | ₩30,395 | ₩29,048 | ₩29,350 | -1.97% | 53.7만 |
|---|
| 2025.11.24 | ₩28,291 | ₩30,208 | ₩27,373 | ₩29,832 | +5.45% | 55.5만 |
|---|
| 2025.11.21 | ₩27,795 | ₩29,229 | ₩25,705 | ₩28,305 | +1.83% | 162.5만 |
|---|
| 2025.11.20 | ₩22,595 | ₩28,412 | ₩22,595 | ₩28,144 | +24.56% | 188.4만 |
|---|
| 2025.11.19 | ₩21,537 | ₩22,354 | ₩21,362 | ₩22,274 | +3.42% | 26.4만 |
|---|
| 2025.11.18 | ₩20,679 | ₩21,778 | ₩19,888 | ₩21,496 | +3.95% | 51.7만 |
|---|
| 2025.11.17 | ₩21,027 | ₩23,064 | ₩20,572 | ₩21,309 | +1.34% | 36.5만 |
|---|
| 2025.11.14 | ₩20,424 | ₩21,617 | ₩20,183 | ₩21,081 | +3.22% | 34.5만 |
|---|
| 2025.11.13 | ₩20,491 | ₩21,476 | ₩19,660 | ₩20,893 | +1.96% | 27.2만 |
|---|
| 2025.11.12 | ₩20,371 | ₩21,094 | ₩19,902 | ₩20,746 | +1.84% | 13.6만 |
|---|
| 2025.11.11 | ₩19,419 | ₩20,612 | ₩18,535 | ₩20,277 | +4.42% | 15.7만 |
|---|
| 2025.11.10 | ₩19,580 | ₩20,411 | ₩19,165 | ₩19,433 | -0.75% | 23.7만 |
|---|
| 2025.11.07 | ₩19,433 | ₩19,567 | ₩18,575 | ₩19,191 | -1.24% | 18.6만 |
|---|
| 2025.11.06 | ₩19,741 | ₩20,612 | ₩17,891 | ₩19,138 | -3.05% | 21.5만 |
|---|
| 2025.11.05 | ₩20,116 | ₩20,444 | ₩19,506 | ₩19,861 | -1.27% | 16.1만 |
|---|
| 2025.11.04 | ₩19,754 | ₩21,068 | ₩19,486 | ₩20,103 | +1.76% | 47.6만 |
|---|
| 2025.11.03 | ₩21,014 | ₩21,429 | ₩19,875 | ₩20,679 | -1.59% | 22.4만 |
|---|
| 2025.10.31 | ₩20,867 | ₩21,510 | ₩20,277 | ₩21,228 | +1.73% | 15.7만 |
|---|
| 2025.10.30 | ₩20,317 | ₩21,135 | ₩20,237 | ₩21,014 | +3.43% | 26.3만 |
|---|
| 2025.10.29 | ₩19,500 | ₩20,826 | ₩19,352 | ₩20,424 | +4.74% | 29.5만 |
|---|
| 2025.10.28 | ₩19,861 | ₩19,969 | ₩19,191 | ₩19,513 | -1.75% | 31.4만 |
|---|
| 2025.10.27 | ₩19,218 | ₩19,888 | ₩19,051 | ₩19,888 | +3.49% | 56.9만 |
|---|
| 2025.10.24 | ₩19,285 | ₩20,089 | ₩18,957 | ₩19,071 | -1.11% | 13.2만 |
|---|
| 2025.10.23 | ₩18,655 | ₩19,064 | ₩18,427 | ₩18,923 | +1.44% | 15.2만 |
|---|
| 2025.10.22 | ₩19,674 | ₩20,116 | ₩18,709 | ₩18,749 | -4.70% | 62.8만 |
|---|
| 2025.10.21 | ₩20,022 | ₩20,759 | ₩19,580 | ₩19,714 | -1.54% | 17.6만 |
|---|
| 2025.10.20 | ₩19,741 | ₩20,156 | ₩19,419 | ₩20,130 | +1.97% | 41.2만 |
|---|
| 2025.10.17 | ₩19,647 | ₩20,156 | ₩19,138 | ₩19,433 | -1.09% | 16.1만 |
|---|
| 2025.10.16 | ₩20,800 | ₩20,907 | ₩19,861 | ₩19,888 | -4.38% | 19.9만 |
|---|
| 2025.10.15 | ₩18,736 | ₩20,793 | ₩18,736 | ₩20,505 | +9.44% | 28.8만 |
|---|
| 2025.10.14 | ₩19,138 | ₩19,379 | ₩18,515 | ₩18,655 | -2.52% | 12.5만 |
|---|
| 2025.10.13 | ₩18,293 | ₩19,312 | ₩18,092 | ₩19,245 | +5.20% | 19.3만 |
|---|
| 2025.10.10 | ₩18,588 | ₩18,642 | ₩17,811 | ₩18,119 | -2.52% | 16.1만 |
|---|