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 | ₩26,737 | ₩27,620 | ₩26,469 | ₩26,750 | +0.05% | 64.9만 |
| 2026.10.08 | ₩26,992 | ₩27,052 | ₩26,160 | ₩26,791 | -0.75% | 79.2만 |
| 2026.10.07 | ₩26,791 | ₩27,891 | ₩26,556 | ₩27,354 | +2.10% | 47.8만 |
| 2026.10.06 | ₩28,078 | ₩28,152 | ₩26,294 | ₩27,153 | -3.30% | 76.3만 |
| 2026.10.05 | ₩27,595 | ₩28,213 | ₩26,748 | ₩28,078 | +1.75% | 61.4만 |
| 2026.10.02 | ₩28,508 | ₩28,689 | ₩27,059 | ₩27,408 | -3.86% | 104.8만 |
| 2026.10.01 | ₩29,219 | ₩29,936 | ₩28,011 | ₩28,186 | -3.54% | 89만 |
| 2026.09.30 | ₩29,769 | ₩30,118 | ₩29,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,339 |
| -1.44% |
| 103.5만 |
| 2026.09.29 | ₩28,669 | ₩30,346 | ₩28,555 | ₩29,487 | +2.85% | 50만 |
|---|
| 2026.09.28 | ₩28,937 | ₩29,413 | ₩28,172 | ₩28,776 | -0.56% | 82.5만 |
|---|
| 2026.09.25 | ₩29,957 | ₩30,064 | ₩29,064 | ₩29,192 | -2.55% | 142.2만 |
|---|
| 2026.09.24 | ₩31,083 | ₩31,399 | ₩29,675 | ₩30,064 | -3.28% | 109만 |
|---|
| 2026.09.23 | ₩33,901 | ₩34,062 | ₩30,668 | ₩31,164 | -8.07% | 110.3만 |
|---|
| 2026.09.22 | ₩34,571 | ₩35,457 | ₩33,807 | ₩34,303 | -0.78% | 121.6만 |
|---|
| 2026.09.21 | ₩34,934 | ₩36,168 | ₩34,068 | ₩34,411 | -1.50% | 98.9만 |
|---|
| 2026.09.18 | ₩32,975 | ₩34,719 | ₩32,734 | ₩34,518 | +4.68% | 207만 |
|---|
| 2026.09.17 | ₩33,270 | ₩33,767 | ₩32,552 | ₩32,774 | -1.49% | 51.2만 |
|---|
| 2026.09.16 | ₩34,317 | ₩35,081 | ₩32,398 | ₩32,666 | -4.81% | 113.9만 |
|---|
| 2026.09.15 | ₩33,149 | ₩34,578 | ₩32,398 | ₩34,115 | +2.91% | 114.2만 |
|---|
| 2026.09.14 | ₩31,124 | ₩35,363 | ₩31,124 | ₩33,632 | +8.06% | 206.6만 |
|---|
| 2026.09.11 | ₩31,701 | ₩32,143 | ₩29,326 | ₩29,554 | -6.77% | 154.9만 |
|---|
| 2026.09.10 | ₩28,722 | ₩31,714 | ₩28,540 | ₩31,580 | +9.95% | 247.8만 |
|---|
| 2026.09.09 | ₩25,409 | ₩29,919 | ₩25,033 | ₩29,527 | +16.21% | 606.8만 |
|---|
| 2026.09.08 | ₩37,496 | ₩39,562 | ₩35,819 | ₩35,859 | -4.36% | 115.9만 |
|---|
| 2026.09.04 | ₩32,881 | ₩39,656 | ₩32,881 | ₩38,435 | +16.89% | 186.4만 |
|---|
| 2026.09.03 | ₩33,834 | ₩34,323 | ₩33,015 | ₩33,351 | -1.43% | 60.4만 |
|---|
| 2026.09.02 | ₩34,236 | ₩35,443 | ₩33,270 | ₩33,713 | -1.53% | 56.8만 |
|---|
| 2026.09.01 | ₩33,525 | ₩34,330 | ₩33,324 | ₩33,941 | +1.24% | 42.4만 |
|---|
| 2026.08.31 | ₩33,297 | ₩33,820 | ₩32,425 | ₩33,579 | +0.85% | 42.4만 |
|---|
| 2026.08.28 | ₩34,719 | ₩34,719 | ₩33,418 | ₩33,458 | -3.63% | 21.8만 |
|---|
| 2026.08.27 | ₩35,108 | ₩35,799 | ₩34,773 | ₩35,054 | -0.15% | 25.4만 |
|---|
| 2026.08.26 | ₩35,725 | ₩35,940 | ₩34,920 | ₩35,175 | -1.54% | 28.7만 |
|---|
| 2026.08.25 | ₩35,511 | ₩36,208 | ₩35,283 | ₩35,806 | +0.83% | 31.8만 |
|---|
| 2026.08.24 | ₩34,867 | ₩35,443 | ₩33,780 | ₩35,001 | +0.38% | 32.1만 |
|---|
| 2026.08.21 | ₩34,813 | ₩35,967 | ₩34,813 | ₩34,947 | +0.39% | 49.4만 |
|---|
| 2026.08.20 | ₩35,363 | ₩35,363 | ₩33,650 | ₩34,464 | -2.54% | 32.5만 |
|---|
| 2026.08.19 | ₩35,806 | ₩36,195 | ₩35,242 | ₩35,967 | +0.45% | 30.4만 |
|---|
| 2026.08.18 | ₩35,283 | ₩35,833 | ₩34,384 | ₩34,934 | -0.99% | 34.1만 |
|---|
| 2026.08.17 | ₩33,539 | ₩36,295 | ₩33,512 | ₩35,175 | +4.88% | 59.6만 |
|---|
| 2026.08.14 | ₩33,431 | ₩34,250 | ₩33,015 | ₩33,928 | +1.48% | 42.1만 |
|---|
| 2026.08.13 | ₩33,981 | ₩34,142 | ₩33,310 | ₩33,565 | -1.22% | 52.8만 |
|---|
| 2026.08.12 | ₩34,196 | ₩34,406 | ₩33,391 | ₩33,941 | -0.75% | 47.8만 |
|---|
| 2026.08.11 | ₩35,215 | ₩35,477 | ₩33,203 | ₩33,780 | -4.08% | 73만 |
|---|
| 2026.08.10 | ₩35,443 | ₩35,960 | ₩34,773 | ₩35,215 | -0.64% | 44만 |
|---|
| 2026.08.07 | ₩36,731 | ₩37,322 | ₩35,065 | ₩35,564 | -3.18% | 82.1만 |
|---|
| 2026.08.06 | ₩34,464 | ₩36,664 | ₩34,451 | ₩36,168 | +4.94% | 77.6만 |
|---|
| 2026.08.05 | ₩38,905 | ₩41,034 | ₩34,160 | ₩34,491 | -11.34% | 274.2만 |
|---|
| 2026.08.04 | ₩43,211 | ₩44,257 | ₩42,815 | ₩43,640 | +0.99% | 39.7만 |
|---|
| 2026.08.03 | ₩41,668 | ₩43,681 | ₩41,346 | ₩42,983 | +3.16% | 50.7만 |
|---|
| 2026.07.31 | ₩44,351 | ₩44,351 | ₩41,749 | ₩42,768 | -3.57% | 71.3만 |
|---|
| 2026.07.30 | ₩42,111 | ₩44,620 | ₩41,674 | ₩44,351 | +5.32% | 85.4만 |
|---|
| 2026.07.29 | ₩42,017 | ₩42,661 | ₩40,461 | ₩41,735 | -0.67% | 49.6만 |
|---|
| 2026.07.28 | ₩41,869 | ₩42,540 | ₩40,756 | ₩41,427 | -1.06% | 41만 |
|---|
| 2026.07.27 | ₩41,306 | ₩43,278 | ₩41,306 | ₩41,668 | +0.88% | 47.4만 |
|---|
| 2026.07.24 | ₩41,695 | ₩41,695 | ₩40,273 | ₩41,091 | -1.45% | 64.6만 |
|---|
| 2026.07.23 | ₩40,421 | ₩41,319 | ₩39,844 | ₩41,319 | +2.22% | 43.6만 |
|---|
| 2026.07.22 | ₩43,291 | ₩43,291 | ₩40,977 | ₩41,038 | -5.21% | 47.1만 |
|---|
| 2026.07.21 | ₩41,682 | ₩42,876 | ₩41,655 | ₩42,728 | +2.51% | 35.3만 |
|---|
| 2026.07.20 | ₩42,929 | ₩44,338 | ₩41,628 | ₩41,662 | -2.95% | 34.9만 |
|---|
| 2026.07.17 | ₩41,776 | ₩45,237 | ₩40,354 | ₩43,104 | +3.18% | 62.2만 |
|---|
| 2026.07.16 | ₩42,902 | ₩43,801 | ₩41,910 | ₩42,406 | -1.16% | 47.4만 |
|---|
| 2026.07.15 | ₩43,654 | ₩44,848 | ₩42,419 | ₩43,439 | -0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩43,748 | ₩44,472 | ₩42,661 | ₩44,110 | +0.83% | 58만 |
|---|
| 2026.07.13 | ₩43,144 | ₩44,432 | ₩42,124 | ₩43,828 | +1.59% | 64.2만 |
|---|
| 2026.07.10 | ₩44,003 | ₩44,633 | ₩41,702 | ₩43,935 | -0.15% | 100.6만 |
|---|
| 2026.07.09 | ₩43,238 | ₩44,432 | ₩42,835 | ₩44,284 | +2.42% | 61.2만 |
|---|
| 2026.07.08 | ₩42,795 | ₩44,056 | ₩42,165 | ₩43,694 | +2.10% | 61.5만 |
|---|
| 2026.07.07 | ₩41,668 | ₩43,949 | ₩40,635 | ₩42,849 | +2.83% | 75.5만 |
|---|
| 2026.07.06 | ₩41,212 | ₩42,419 | ₩40,260 | ₩41,400 | +0.46% | 50.1만 |
|---|
| 2026.07.02 | ₩39,857 | ₩41,293 | ₩39,347 | ₩41,078 | +3.06% | 64.6만 |
|---|
| 2026.07.01 | ₩42,822 | ₩43,332 | ₩39,260 | ₩39,455 | -7.86% | 76.2만 |
|---|
| 2026.06.30 | ₩43,721 | ₩43,761 | ₩42,138 | ₩42,849 | -1.99% | 82.6만 |
|---|
| 2026.06.29 | ₩42,540 | ₩43,332 | ₩41,494 | ₩43,077 | +1.26% | 63.3만 |
|---|
| 2026.06.26 | ₩41,480 | ₩43,278 | ₩40,354 | ₩42,768 | +3.10% | 423만 |
|---|
| 2026.06.25 | ₩40,702 | ₩42,352 | ₩40,521 | ₩41,507 | +1.98% | 65.3만 |
|---|
| 2026.06.24 | ₩40,260 | ₩41,869 | ₩39,817 | ₩40,743 | +1.20% | 63.4만 |
|---|
| 2026.06.23 | ₩39,495 | ₩41,990 | ₩38,730 | ₩40,327 | +2.11% | 103.2만 |
|---|
| 2026.06.22 | ₩38,408 | ₩40,783 | ₩37,644 | ₩40,434 | +5.27% | 88.6만 |
|---|
| 2026.06.18 | ₩40,219 | ₩40,367 | ₩37,536 | ₩37,992 | -5.54% | 256.2만 |
|---|
| 2026.06.17 | ₩38,677 | ₩39,703 | ₩38,207 | ₩38,999 | +0.83% | 74.4만 |
|---|
| 2026.06.16 | ₩38,301 | ₩39,321 | ₩37,053 | ₩37,845 | -1.19% | 63.4만 |
|---|
| 2026.06.15 | ₩36,476 | ₩38,328 | ₩35,658 | ₩38,301 | +5.00% | 98.7만 |
|---|
| 2026.06.12 | ₩34,397 | ₩37,000 | ₩33,549 | ₩36,208 | +5.27% | 101.4만 |
|---|
| 2026.06.11 | ₩34,223 | ₩35,625 | ₩33,082 | ₩34,303 | +0.24% | 129.8만 |
|---|
| 2026.06.10 | ₩35,135 | ₩36,302 | ₩33,713 | ₩34,102 | -2.94% | 64.9만 |
|---|
| 2026.06.09 | ₩36,544 | ₩36,611 | ₩33,834 | ₩34,800 | -4.77% | 142.4만 |
|---|
| 2026.06.08 | ₩35,296 | ₩36,369 | ₩34,880 | ₩35,886 | +1.67% | 119.9만 |
|---|
| 2026.06.05 | ₩36,369 | ₩37,281 | ₩35,430 | ₩35,739 | -1.73% | 148.8만 |
|---|
| 2026.06.04 | ₩38,489 | ₩39,723 | ₩35,470 | ₩36,463 | -5.26% | 132.3만 |
|---|
| 2026.06.03 | ₩38,247 | ₩39,991 | ₩38,100 | ₩38,489 | +0.63% | 77만 |
|---|
| 2026.06.02 | ₩40,273 | ₩40,273 | ₩38,220 | ₩38,449 | -4.53% | 71.7만 |
|---|
| 2026.06.01 | ₩44,740 | ₩44,740 | ₩39,777 | ₩40,769 | -8.88% | 107.7만 |
|---|
| 2026.05.29 | ₩43,842 | ₩45,485 | ₩43,191 | ₩44,821 | +2.23% | 107.8만 |
|---|
| 2026.05.28 | ₩44,754 | ₩45,176 | ₩43,171 | ₩43,842 | -2.04% | 49.5만 |
|---|
| 2026.05.27 | ₩44,767 | ₩46,283 | ₩43,935 | ₩44,499 | -0.60% | 37.6만 |
|---|
| 2026.05.26 | ₩43,935 | ₩45,143 | ₩43,426 | ₩45,062 | +2.56% | 56.8만 |
|---|
| 2026.05.22 | ₩44,351 | ₩44,875 | ₩43,144 | ₩43,560 | -1.78% | 31.2만 |
|---|
| 2026.05.21 | ₩44,257 | ₩45,062 | ₩43,681 | ₩44,298 | +0.09% | 61만 |
|---|
| 2026.05.20 | ₩45,867 | ₩46,712 | ₩44,767 | ₩44,807 | -2.31% | 114.9만 |
|---|
| 2026.05.19 | ₩47,061 | ₩47,786 | ₩45,251 | ₩45,317 | -3.71% | 111만 |
|---|
| 2026.05.18 | ₩49,664 | ₩49,932 | ₩46,716 | ₩47,839 | -3.67% | 75.7만 |
|---|
| 2026.05.15 | ₩48,041 | ₩49,999 | ₩46,739 | ₩49,691 | +3.43% | 101.8만 |
|---|
| 2026.05.14 | ₩48,336 | ₩49,677 | ₩47,182 | ₩48,980 | +1.33% | 53.5만 |
|---|
| 2026.05.13 | ₩46,779 | ₩48,711 | ₩45,881 | ₩48,550 | +3.79% | 64.4만 |
|---|
| 2026.05.12 | ₩45,344 | ₩47,061 | ₩44,284 | ₩46,779 | +3.17% | 47.1만 |
|---|
| 2026.05.11 | ₩46,122 | ₩47,135 | ₩44,821 | ₩45,626 | -1.08% | 40.8만 |
|---|
| 2026.05.08 | ₩44,204 | ₩46,377 | ₩44,190 | ₩46,042 | +4.16% | 89.6만 |
|---|
| 2026.05.07 | ₩45,344 | ₩45,344 | ₩43,278 | ₩44,137 | -2.66% | 56.6만 |
|---|
| 2026.05.06 | ₩45,492 | ₩46,927 | ₩44,123 | ₩45,344 | -0.32% | 52.6만 |
|---|
| 2026.05.05 | ₩46,954 | ₩47,672 | ₩44,311 | ₩45,518 | -3.06% | 50.4만 |
|---|
| 2026.05.04 | ₩45,666 | ₩47,692 | ₩45,129 | ₩47,142 | +3.23% | 79.6만 |
|---|
| 2026.05.01 | ₩46,645 | ₩47,866 | ₩45,311 | ₩45,666 | -2.10% | 74.1만 |
|---|
| 2026.04.30 | ₩45,934 | ₩47,558 | ₩45,599 | ₩46,619 | +1.49% | 155.7만 |
|---|
| 2026.04.29 | ₩46,847 | ₩48,792 | ₩44,676 | ₩45,324 | -3.25% | 117.4만 |
|---|
| 2026.04.28 | ₩49,637 | ₩51,555 | ₩46,364 | ₩47,034 | -5.24% | 80.1만 |
|---|
| 2026.04.27 | ₩50,482 | ₩51,824 | ₩48,939 | ₩49,530 | -1.89% | 88.3만 |
|---|
| 2026.04.24 | ₩48,980 | ₩50,603 | ₩47,531 | ₩50,428 | +2.96% | 105.1만 |
|---|
| 2026.04.23 | ₩50,026 | ₩50,844 | ₩48,731 | ₩49,221 | -1.61% | 73만 |
|---|
| 2026.04.22 | ₩50,227 | ₩51,106 | ₩49,141 | ₩50,107 | -0.24% | 94.8만 |
|---|
| 2026.04.21 | ₩45,921 | ₩49,288 | ₩45,089 | ₩49,221 | +7.19% | 126.8만 |
|---|
| 2026.04.20 | ₩47,665 | ₩47,759 | ₩46,015 | ₩46,109 | -3.26% | 129.1만 |
|---|
| 2026.04.17 | ₩47,692 | ₩49,100 | ₩45,438 | ₩47,705 | +0.03% | 134.6만 |
|---|
| 2026.04.16 | ₩46,686 | ₩47,558 | ₩46,364 | ₩47,115 | +0.92% | 180.5만 |
|---|
| 2026.04.15 | ₩47,531 | ₩49,194 | ₩46,779 | ₩46,914 | -1.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,215 | ₩49,074 | ₩47,128 | ₩47,316 | -1.86% | 141.6만 |
|---|
| 2026.04.13 | ₩47,786 | ₩49,141 | ₩47,209 | ₩47,786 | 0.00% | 122.4만 |
|---|
| 2026.04.10 | ₩49,208 | ₩49,624 | ₩46,873 | ₩47,303 | -3.87% | 87.5만 |
|---|
| 2026.04.09 | ₩49,637 | ₩51,368 | ₩48,926 | ₩49,221 | -0.84% | 100.6만 |
|---|
| 2026.04.08 | ₩51,233 | ₩52,749 | ₩49,355 | ₩49,811 | -2.78% | 85.8만 |
|---|
| 2026.04.07 | ₩51,824 | ₩52,716 | ₩49,811 | ₩50,616 | -2.33% | 84.2만 |
|---|
| 2026.04.06 | ₩53,152 | ₩54,346 | ₩51,938 | ₩52,226 | -1.74% | 120.5만 |
|---|
| 2026.04.02 | ₩49,852 | ₩53,662 | ₩49,771 | ₩53,138 | +6.59% | 104.8만 |
|---|
| 2026.04.01 | ₩52,454 | ₩54,534 | ₩50,905 | ₩51,354 | -2.10% | 82.6만 |
|---|
| 2026.03.31 | ₩48,282 | ₩51,582 | ₩46,739 | ₩51,381 | +6.42% | 132.3만 |
|---|
| 2026.03.30 | ₩48,980 | ₩49,060 | ₩45,626 | ₩46,417 | -5.23% | 154.1만 |
|---|
| 2026.03.27 | ₩50,603 | ₩51,502 | ₩48,537 | ₩48,684 | -3.79% | 67.2만 |
|---|
| 2026.03.26 | ₩48,295 | ₩52,132 | ₩48,295 | ₩51,019 | +5.64% | 59.6만 |
|---|
| 2026.03.25 | ₩50,455 | ₩51,334 | ₩49,208 | ₩49,248 | -2.39% | 75.7만 |
|---|
| 2026.03.24 | ₩48,752 | ₩49,074 | ₩46,954 | ₩48,718 | -0.07% | 69.6만 |
|---|
| 2026.03.23 | ₩50,348 | ₩52,199 | ₩46,753 | ₩48,993 | -2.69% | 96.9만 |
|---|
| 2026.03.20 | ₩51,877 | ₩52,521 | ₩49,811 | ₩49,838 | -3.93% | 212.4만 |
|---|
| 2026.03.19 | ₩50,630 | ₩51,730 | ₩49,563 | ₩51,220 | +1.17% | 93.4만 |
|---|
| 2026.03.18 | ₩50,388 | ₩51,690 | ₩48,960 | ₩51,046 | +1.30% | 133만 |
|---|
| 2026.03.17 | ₩49,382 | ₩50,992 | ₩48,866 | ₩50,871 | +3.02% | 117.5만 |
|---|
| 2026.03.16 | ₩48,658 | ₩50,764 | ₩48,658 | ₩49,650 | +2.04% | 57.5만 |
|---|
| 2026.03.13 | ₩48,349 | ₩49,583 | ₩45,612 | ₩48,591 | +0.50% | 164.4만 |
|---|
| 2026.03.12 | ₩48,349 | ₩48,799 | ₩46,310 | ₩48,295 | -0.11% | 85.4만 |
|---|
| 2026.03.11 | ₩45,612 | ₩49,087 | ₩45,612 | ₩49,020 | +7.47% | 92.4만 |
|---|
| 2026.03.10 | ₩45,129 | ₩47,075 | ₩45,129 | ₩46,605 | +3.27% | 83.1만 |
|---|
| 2026.03.09 | ₩46,632 | ₩47,826 | ₩44,546 | ₩45,277 | -2.91% | 128만 |
|---|
| 2026.03.06 | ₩46,256 | ₩47,450 | ₩44,975 | ₩47,008 | +1.62% | 153.4만 |
|---|
| 2026.03.05 | ₩46,404 | ₩47,182 | ₩44,204 | ₩46,337 | -0.14% | 178.3만 |
|---|
| 2026.03.04 | ₩42,929 | ₩48,242 | ₩40,877 | ₩47,316 | +10.22% | 616.1만 |
|---|
| 2026.03.03 | ₩42,124 | ₩44,955 | ₩40,380 | ₩44,284 | +5.13% | 104.3만 |
|---|
| 2026.03.02 | ₩42,956 | ₩44,995 | ₩42,279 | ₩43,627 | +1.56% | 68.1만 |
|---|
| 2026.02.27 | ₩44,003 | ₩45,237 | ₩42,943 | ₩44,687 | +1.55% | 69.6만 |
|---|
| 2026.02.26 | ₩46,283 | ₩46,337 | ₩42,701 | ₩44,512 | -3.83% | 75.7만 |
|---|
| 2026.02.25 | ₩45,612 | ₩47,906 | ₩45,438 | ₩46,283 | +1.47% | 63.5만 |
|---|
| 2026.02.24 | ₩45,545 | ₩45,706 | ₩44,055 | ₩45,451 | -0.21% | 81.2만 |
|---|
| 2026.02.23 | ₩42,259 | ₩45,116 | ₩42,189 | ₩44,673 | +5.71% | 66만 |
|---|
| 2026.02.20 | ₩41,722 | ₩42,406 | ₩40,246 | ₩42,366 | +1.54% | 54.9만 |
|---|
| 2026.02.19 | ₩38,623 | ₩42,057 | ₩38,462 | ₩42,030 | +8.82% | 150.8만 |
|---|
| 2026.02.18 | ₩39,347 | ₩40,166 | ₩38,422 | ₩39,441 | +0.24% | 91.2만 |
|---|
| 2026.02.17 | ₩37,657 | ₩39,482 | ₩36,892 | ₩39,066 | +3.74% | 105.8만 |
|---|
| 2026.02.13 | ₩39,455 | ₩40,595 | ₩37,315 | ₩37,550 | -4.83% | 48.2만 |
|---|
| 2026.02.12 | ₩45,357 | ₩45,599 | ₩33,378 | ₩39,160 | -13.66% | 187.1만 |
|---|
| 2026.02.11 | ₩42,138 | ₩43,318 | ₩37,805 | ₩40,246 | -4.49% | 95.1만 |
|---|
| 2026.02.10 | ₩41,776 | ₩43,278 | ₩40,354 | ₩42,124 | +0.83% | 90.8만 |
|---|
| 2026.02.09 | ₩41,628 | ₩41,628 | ₩39,535 | ₩40,917 | -1.71% | 43.4만 |
|---|
| 2026.02.06 | ₩40,649 | ₩42,104 | ₩39,589 | ₩41,588 | +2.31% | 53.5만 |
|---|
| 2026.02.05 | ₩40,662 | ₩41,943 | ₩39,428 | ₩39,522 | -2.80% | 62.6만 |
|---|
| 2026.02.04 | ₩42,098 | ₩42,098 | ₩39,589 | ₩41,279 | -1.94% | 54.3만 |
|---|
| 2026.02.03 | ₩42,554 | ₩43,426 | ₩40,608 | ₩41,910 | -1.51% | 73.2만 |
|---|
| 2026.02.02 | ₩41,118 | ₩42,165 | ₩40,722 | ₩41,615 | +1.21% | 56.5만 |
|---|
| 2026.01.30 | ₩42,809 | ₩43,117 | ₩40,340 | ₩41,346 | -3.42% | 98.3만 |
|---|
| 2026.01.29 | ₩42,071 | ₩43,458 | ₩41,132 | ₩43,385 | +3.12% | 34.2만 |
|---|
| 2026.01.28 | ₩42,728 | ₩42,728 | ₩41,085 | ₩41,695 | -2.42% | 48.9만 |
|---|
| 2026.01.27 | ₩40,608 | ₩43,520 | ₩39,871 | ₩42,124 | +3.73% | 61.7만 |
|---|
| 2026.01.26 | ₩40,394 | ₩41,399 | ₩38,247 | ₩40,474 | +0.20% | 60.6만 |
|---|
| 2026.01.23 | ₩42,272 | ₩42,339 | ₩38,804 | ₩40,743 | -3.62% | 96.9만 |
|---|
| 2026.01.22 | ₩39,830 | ₩42,158 | ₩39,307 | ₩41,467 | +4.11% | 122.4만 |
|---|
| 2026.01.21 | ₩39,482 | ₩40,769 | ₩38,656 | ₩39,482 | 0.00% | 55.4만 |
|---|
| 2026.01.20 | ₩37,979 | ₩41,802 | ₩36,758 | ₩39,589 | +4.24% | 164.8만 |
|---|
| 2026.01.16 | ₩39,119 | ₩39,522 | ₩37,764 | ₩38,596 | -1.34% | 31.7만 |
|---|
| 2026.01.15 | ₩39,092 | ₩39,951 | ₩38,516 | ₩38,931 | -0.41% | 45.4만 |
|---|
| 2026.01.14 | ₩38,596 | ₩39,616 | ₩37,858 | ₩39,173 | +1.49% | 30.1만 |
|---|
| 2026.01.13 | ₩38,596 | ₩38,945 | ₩36,892 | ₩38,650 | +0.14% | 44.1만 |
|---|
| 2026.01.12 | ₩39,213 | ₩39,508 | ₩37,362 | ₩38,596 | -1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩41,185 | ₩41,185 | ₩38,945 | ₩39,321 | -4.53% | 54.9만 |
|---|
| 2026.01.08 | ₩40,193 | ₩41,071 | ₩38,529 | ₩40,716 | +1.30% | 75만 |
|---|
| 2026.01.07 | ₩35,725 | ₩40,769 | ₩35,162 | ₩40,421 | +13.14% | 75.5만 |
|---|
| 2026.01.06 | ₩35,215 | ₩36,248 | ₩34,719 | ₩35,417 | +0.57% | 48.3만 |
|---|
| 2026.01.05 | ₩35,940 | ₩36,047 | ₩33,471 | ₩35,269 | -1.87% | 125.3만 |
|---|
| 2026.01.02 | ₩35,256 | ₩37,107 | ₩34,864 | ₩35,940 | +1.94% | 79.4만 |
|---|
| 2025.12.31 | ₩34,156 | ₩35,430 | ₩34,021 | ₩35,269 | +3.26% | 59.2만 |
|---|
| 2025.12.30 | ₩34,008 | ₩34,384 | ₩33,606 | ₩34,129 | +0.36% | 35.5만 |
|---|
| 2025.12.29 | ₩34,518 | ₩35,108 | ₩33,378 | ₩34,169 | -1.01% | 34.7만 |
|---|
| 2025.12.26 | ₩34,920 | ₩35,122 | ₩34,142 | ₩34,826 | -0.27% | 24.1만 |
|---|
| 2025.12.24 | ₩34,880 | ₩35,340 | ₩34,424 | ₩34,934 | +0.15% | 20만 |
|---|
| 2025.12.23 | ₩33,820 | ₩34,920 | ₩33,069 | ₩34,652 | +2.46% | 63.5만 |
|---|
| 2025.12.22 | ₩34,209 | ₩35,001 | ₩33,673 | ₩34,048 | -0.47% | 39.1만 |
|---|
| 2025.12.19 | ₩30,909 | ₩34,719 | ₩30,855 | ₩34,223 | +10.72% | 209.3만 |
|---|
| 2025.12.18 | ₩30,466 | ₩31,379 | ₩30,359 | ₩30,842 | +1.23% | 41.4만 |
|---|
| 2025.12.17 | ₩30,855 | ₩31,848 | ₩30,091 | ₩30,319 | -1.74% | 45.7만 |
|---|
| 2025.12.16 | ₩30,265 | ₩31,654 | ₩30,155 | ₩30,815 | +1.82% | 36.9만 |
|---|
| 2025.12.15 | ₩30,601 | ₩31,848 | ₩29,044 | ₩29,675 | -3.02% | 29.2만 |
|---|
| 2025.12.12 | ₩30,815 | ₩31,379 | ₩29,594 | ₩30,359 | -1.48% | 25.9만 |
|---|
| 2025.12.11 | ₩30,131 | ₩32,264 | ₩29,581 | ₩30,601 | +1.56% | 58.8만 |
|---|
| 2025.12.10 | ₩29,648 | ₩30,211 | ₩29,259 | ₩29,903 | +0.86% | 38.9만 |
|---|
| 2025.12.09 | ₩30,292 | ₩30,560 | ₩29,058 | ₩29,675 | -2.04% | 49.1만 |
|---|
| 2025.12.08 | ₩29,192 | ₩31,164 | ₩29,138 | ₩30,587 | +4.78% | 42.5만 |
|---|
| 2025.12.05 | ₩29,930 | ₩30,507 | ₩28,749 | ₩28,843 | -3.63% | 62.9만 |
|---|
| 2025.12.04 | ₩28,870 | ₩29,688 | ₩28,742 | ₩29,661 | +2.74% | 91.7만 |
|---|
| 2025.12.03 | ₩28,387 | ₩29,554 | ₩27,502 | ₩29,111 | +2.55% | 37.5만 |
|---|
| 2025.12.02 | ₩27,958 | ₩28,400 | ₩26,931 | ₩28,065 | +0.38% | 36.7만 |
|---|
| 2025.12.01 | ₩28,011 | ₩29,480 | ₩27,622 | ₩27,917 | -0.34% | 46.5만 |
|---|
| 2025.11.28 | ₩29,903 | ₩30,621 | ₩29,091 | ₩30,265 | +1.21% | 27.3만 |
|---|
| 2025.11.26 | ₩29,165 | ₩29,863 | ₩28,092 | ₩29,554 | +1.33% | 55.7만 |
|---|
| 2025.11.25 | ₩29,970 | ₩30,426 | ₩29,078 | ₩29,380 | -1.97% | 53.7만 |
|---|
| 2025.11.24 | ₩28,320 | ₩30,238 | ₩27,401 | ₩29,863 | +5.45% | 55.5만 |
|---|
| 2025.11.21 | ₩27,824 | ₩29,259 | ₩25,731 | ₩28,333 | +1.83% | 162.5만 |
|---|
| 2025.11.20 | ₩22,618 | ₩28,441 | ₩22,618 | ₩28,172 | +24.56% | 188.4만 |
|---|
| 2025.11.19 | ₩21,559 | ₩22,377 | ₩21,384 | ₩22,296 | +3.42% | 26.4만 |
|---|
| 2025.11.18 | ₩20,700 | ₩21,800 | ₩19,908 | ₩21,518 | +3.95% | 51.7만 |
|---|
| 2025.11.17 | ₩21,049 | ₩23,088 | ₩20,593 | ₩21,330 | +1.34% | 36.5만 |
|---|
| 2025.11.14 | ₩20,445 | ₩21,639 | ₩20,204 | ₩21,102 | +3.22% | 34.5만 |
|---|
| 2025.11.13 | ₩20,512 | ₩21,498 | ₩19,680 | ₩20,915 | +1.96% | 27.2만 |
|---|
| 2025.11.12 | ₩20,391 | ₩21,116 | ₩19,922 | ₩20,767 | +1.84% | 13.6만 |
|---|
| 2025.11.11 | ₩19,439 | ₩20,633 | ₩18,553 | ₩20,298 | +4.42% | 15.7만 |
|---|
| 2025.11.10 | ₩19,600 | ₩20,432 | ₩19,184 | ₩19,452 | -0.75% | 23.7만 |
|---|
| 2025.11.07 | ₩19,452 | ₩19,586 | ₩18,594 | ₩19,211 | -1.24% | 18.6만 |
|---|
| 2025.11.06 | ₩19,761 | ₩20,633 | ₩17,910 | ₩19,157 | -3.05% | 21.5만 |
|---|
| 2025.11.05 | ₩20,137 | ₩20,465 | ₩19,526 | ₩19,882 | -1.27% | 16.1만 |
|---|
| 2025.11.04 | ₩19,774 | ₩21,089 | ₩19,506 | ₩20,123 | +1.76% | 47.6만 |
|---|
| 2025.11.03 | ₩21,035 | ₩21,451 | ₩19,895 | ₩20,700 | -1.59% | 22.4만 |
|---|
| 2025.10.31 | ₩20,888 | ₩21,532 | ₩20,298 | ₩21,250 | +1.73% | 15.7만 |
|---|
| 2025.10.30 | ₩20,338 | ₩21,156 | ₩20,257 | ₩21,035 | +3.43% | 26.3만 |
|---|
| 2025.10.29 | ₩19,519 | ₩20,848 | ₩19,372 | ₩20,445 | +4.74% | 29.5만 |
|---|
| 2025.10.28 | ₩19,882 | ₩19,989 | ₩19,211 | ₩19,533 | -1.75% | 31.4만 |
|---|
| 2025.10.27 | ₩19,238 | ₩19,908 | ₩19,070 | ₩19,908 | +3.49% | 56.9만 |
|---|
| 2025.10.24 | ₩19,305 | ₩20,110 | ₩18,976 | ₩19,090 | -1.11% | 13.2만 |
|---|
| 2025.10.23 | ₩18,674 | ₩19,083 | ₩18,446 | ₩18,943 | +1.44% | 15.2만 |
|---|
| 2025.10.22 | ₩19,694 | ₩20,137 | ₩18,728 | ₩18,768 | -4.70% | 62.8만 |
|---|
| 2025.10.21 | ₩20,043 | ₩20,780 | ₩19,600 | ₩19,734 | -1.54% | 17.6만 |
|---|
| 2025.10.20 | ₩19,761 | ₩20,177 | ₩19,439 | ₩20,150 | +1.97% | 41.2만 |
|---|
| 2025.10.17 | ₩19,667 | ₩20,177 | ₩19,157 | ₩19,452 | -1.09% | 16.1만 |
|---|
| 2025.10.16 | ₩20,821 | ₩20,928 | ₩19,882 | ₩19,908 | -4.38% | 19.9만 |
|---|
| 2025.10.15 | ₩18,755 | ₩20,814 | ₩18,755 | ₩20,526 | +9.44% | 28.8만 |
|---|
| 2025.10.14 | ₩19,157 | ₩19,399 | ₩18,533 | ₩18,674 | -2.52% | 12.5만 |
|---|
| 2025.10.13 | ₩18,312 | ₩19,332 | ₩18,111 | ₩19,265 | +5.20% | 19.3만 |
|---|
| 2025.10.10 | ₩18,607 | ₩18,661 | ₩17,829 | ₩18,138 | -2.52% | 16.1만 |
|---|