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 | ₩27,564 | ₩28,181 | ₩26,130 | ₩26,720 | -3.06% | 329.7만 |
| 2026.09.28–2026.10.02 | ₩28,904 | ₩30,311 | ₩27,028 | ₩27,377 | -5.29% | 429.7만 |
| 2026.09.21–2026.09.25 | ₩34,894 | ₩36,127 | ₩29,032 | ₩29,159 | -16.44% | 582만 |
| 2026.09.14–2026.09.18 | ₩31,088 | ₩35,323 | ₩31,088 | ₩34,479 | +10.91% | 692.8만 |
| 2026.09.08–2026.09.11 | ₩37,454 | ₩39,517 | ₩25,005 | ₩29,521 | -21.18% | 1125.3만 |
| 2026.08.31–2026.09.04 | ₩33,259 | ₩39,611 | ₩32,388 | ₩38,392 | +15.43% | 388.3만 |
| 2026.08.24–2026.08.28 | ₩34,827 | ₩36,167 | ₩33,380 | ₩33,420 | -4.04% | 139.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,501 |
| ₩36,254 |
| ₩33,474 |
| ₩34,908 |
| +4.20% |
| 205.9만 |
| 2026.08.10–2026.08.14 | ₩35,403 | ₩35,919 | ₩32,978 | ₩33,889 | -4.28% | 259.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,621 | ₩44,207 | ₩34,121 | ₩35,524 | -14.65% | 524.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,259 | ₩44,569 | ₩40,415 | ₩42,720 | +3.54% | 294.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,881 | ₩44,288 | ₩39,799 | ₩41,045 | -4.28% | 225.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,095 | ₩45,185 | ₩40,308 | ₩43,055 | -0.09% | 270.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,165 | ₩44,582 | ₩40,214 | ₩43,886 | +6.61% | 348.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,492 | ₩43,711 | ₩39,216 | ₩41,031 | -3.44% | 286.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,365 | ₩43,229 | ₩37,601 | ₩42,720 | +11.35% | 743.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,435 | ₩40,321 | ₩35,618 | ₩37,949 | +4.16% | 492.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,256 | ₩36,958 | ₩33,045 | ₩36,167 | +2.58% | 558.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,690 | ₩44,690 | ₩35,390 | ₩35,698 | -20.12% | 537.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,886 | ₩46,231 | ₩43,122 | ₩44,770 | +2.02% | 251.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,608 | ₩49,876 | ₩43,095 | ₩43,510 | -12.29% | 393.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,070 | ₩49,943 | ₩44,234 | ₩49,634 | +7.74% | 307.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,614 | ₩47,638 | ₩43,229 | ₩45,989 | +0.82% | 328.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,425 | ₩51,765 | ₩44,625 | ₩45,614 | -9.54% | 515.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,611 | ₩51,048 | ₩45,038 | ₩50,371 | +5.80% | 528.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,732 | ₩49,139 | ₩45,386 | ₩47,651 | -0.17% | 685.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,092 | ₩54,284 | ₩46,820 | ₩47,249 | -11.00% | 478.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,924 | ₩54,472 | ₩45,574 | ₩53,078 | +8.49% | 473.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,291 | ₩52,140 | ₩46,700 | ₩48,629 | -3.30% | 369.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,603 | ₩52,462 | ₩48,603 | ₩49,782 | +2.43% | 614만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,579 | ₩49,527 | ₩44,495 | ₩48,536 | +4.20% | 553.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,907 | ₩48,187 | ₩40,335 | ₩46,954 | +9.43% | 1120.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,211 | ₩47,852 | ₩42,141 | ₩44,636 | +5.75% | 356만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,614 | ₩42,358 | ₩36,851 | ₩42,318 | +12.50% | 402.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,581 | ₩45,547 | ₩33,340 | ₩37,507 | -9.80% | 464.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,072 | ₩43,376 | ₩39,383 | ₩41,541 | +1.14% | 299.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,348 | ₩43,470 | ₩38,204 | ₩41,299 | +2.36% | 303.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,936 | ₩42,291 | ₩36,717 | ₩40,696 | +7.28% | 439.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,169 | ₩39,906 | ₩36,851 | ₩38,552 | -1.57% | 195.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,899 | ₩41,139 | ₩33,434 | ₩39,276 | +9.41% | 378.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,479 | ₩37,065 | ₩33,340 | ₩35,899 | +4.12% | 208.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,171 | ₩35,300 | ₩33,031 | ₩34,787 | +1.80% | 146.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,566 | ₩34,680 | ₩29,011 | ₩34,184 | +11.84% | 362.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,159 | ₩32,227 | ₩29,025 | ₩30,325 | +4.00% | 215.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,980 | ₩30,472 | ₩26,901 | ₩28,810 | +2.97% | 275.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,288 | ₩30,586 | ₩27,370 | ₩30,231 | +6.87% | 192.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,025 | ₩29,226 | ₩19,886 | ₩28,301 | +34.61% | 465.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,578 | ₩21,615 | ₩18,532 | ₩21,079 | +7.67% | 114.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,012 | ₩21,427 | ₩17,889 | ₩19,189 | -8.67% | 126.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,216 | ₩21,507 | ₩19,048 | ₩21,226 | +10.46% | 159.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,738 | ₩20,757 | ₩18,425 | ₩19,068 | -3.39% | 150만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,291 | ₩20,904 | ₩18,090 | ₩19,430 | +6.23% | 96.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,586 | ₩18,640 | ₩17,809 | ₩18,117 | -2.52% | 16.1만 |
|---|