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 | ₩26,678 | ₩27,559 | ₩26,410 | ₩26,691 | +0.05% | 64.9만 |
| 2026.10.08 | ₩26,932 | ₩26,992 | ₩26,102 | ₩26,731 | -0.75% | 79.2만 |
| 2026.10.07 | ₩26,731 | ₩27,829 | ₩26,497 | ₩27,294 | +2.10% | 47.8만 |
| 2026.10.06 | ₩28,016 | ₩28,090 | ₩26,236 | ₩27,093 | -3.30% | 76.3만 |
| 2026.10.05 | ₩27,535 | ₩28,150 | ₩26,689 | ₩28,016 | +1.75% | 61.4만 |
| 2026.10.02 | ₩28,445 | ₩28,626 | ₩26,999 | ₩27,347 | -3.86% | 104.8만 |
| 2026.10.01 | ₩29,154 | ₩29,870 | ₩27,950 | ₩28,124 | -3.54% | 89만 |
| 2026.09.30 | ₩29,703 | ₩30,051 | ₩29,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,275 |
| -1.44% |
| 103.5만 |
| 2026.09.29 | ₩28,605 | ₩30,279 | ₩28,492 | ₩29,422 | +2.85% | 50만 |
|---|
| 2026.09.28 | ₩28,873 | ₩29,348 | ₩28,110 | ₩28,713 | -0.56% | 82.5만 |
|---|
| 2026.09.25 | ₩29,890 | ₩29,998 | ₩29,000 | ₩29,128 | -2.55% | 142.2만 |
|---|
| 2026.09.24 | ₩31,015 | ₩31,329 | ₩29,609 | ₩29,998 | -3.28% | 109만 |
|---|
| 2026.09.23 | ₩33,826 | ₩33,987 | ₩30,600 | ₩31,095 | -8.07% | 110.3만 |
|---|
| 2026.09.22 | ₩34,495 | ₩35,379 | ₩33,732 | ₩34,227 | -0.78% | 121.6만 |
|---|
| 2026.09.21 | ₩34,857 | ₩36,088 | ₩33,993 | ₩34,335 | -1.50% | 98.9만 |
|---|
| 2026.09.18 | ₩32,902 | ₩34,642 | ₩32,661 | ₩34,442 | +4.68% | 207만 |
|---|
| 2026.09.17 | ₩33,197 | ₩33,692 | ₩32,481 | ₩32,702 | -1.49% | 51.2만 |
|---|
| 2026.09.16 | ₩34,241 | ₩35,004 | ₩32,327 | ₩32,594 | -4.81% | 113.9만 |
|---|
| 2026.09.15 | ₩33,076 | ₩34,502 | ₩32,327 | ₩34,040 | +2.91% | 114.2만 |
|---|
| 2026.09.14 | ₩31,055 | ₩35,285 | ₩31,055 | ₩33,558 | +8.06% | 206.6만 |
|---|
| 2026.09.11 | ₩31,631 | ₩32,072 | ₩29,261 | ₩29,489 | -6.77% | 154.9만 |
|---|
| 2026.09.10 | ₩28,659 | ₩31,644 | ₩28,477 | ₩31,510 | +9.95% | 247.8만 |
|---|
| 2026.09.09 | ₩25,353 | ₩29,853 | ₩24,978 | ₩29,462 | +16.21% | 606.8만 |
|---|
| 2026.09.08 | ₩37,413 | ₩39,475 | ₩35,740 | ₩35,780 | -4.36% | 115.9만 |
|---|
| 2026.09.04 | ₩32,809 | ₩39,568 | ₩32,809 | ₩38,350 | +16.89% | 186.4만 |
|---|
| 2026.09.03 | ₩33,759 | ₩34,248 | ₩32,942 | ₩33,277 | -1.43% | 60.4만 |
|---|
| 2026.09.02 | ₩34,161 | ₩35,365 | ₩33,197 | ₩33,639 | -1.53% | 56.8만 |
|---|
| 2026.09.01 | ₩33,451 | ₩34,254 | ₩33,250 | ₩33,866 | +1.24% | 42.4만 |
|---|
| 2026.08.31 | ₩33,224 | ₩33,746 | ₩32,353 | ₩33,505 | +0.85% | 42.4만 |
|---|
| 2026.08.28 | ₩34,642 | ₩34,642 | ₩33,344 | ₩33,384 | -3.63% | 21.8만 |
|---|
| 2026.08.27 | ₩35,031 | ₩35,720 | ₩34,696 | ₩34,977 | -0.15% | 25.4만 |
|---|
| 2026.08.26 | ₩35,646 | ₩35,861 | ₩34,843 | ₩35,098 | -1.54% | 28.7만 |
|---|
| 2026.08.25 | ₩35,432 | ₩36,128 | ₩35,205 | ₩35,727 | +0.83% | 31.8만 |
|---|
| 2026.08.24 | ₩34,790 | ₩35,365 | ₩33,705 | ₩34,924 | +0.38% | 32.1만 |
|---|
| 2026.08.21 | ₩34,736 | ₩35,887 | ₩34,736 | ₩34,870 | +0.39% | 49.4만 |
|---|
| 2026.08.20 | ₩35,285 | ₩35,285 | ₩33,576 | ₩34,388 | -2.54% | 32.5만 |
|---|
| 2026.08.19 | ₩35,727 | ₩36,115 | ₩35,164 | ₩35,887 | +0.45% | 30.4만 |
|---|
| 2026.08.18 | ₩35,205 | ₩35,753 | ₩34,308 | ₩34,857 | -0.99% | 34.1만 |
|---|
| 2026.08.17 | ₩33,465 | ₩36,215 | ₩33,438 | ₩35,098 | +4.88% | 59.6만 |
|---|
| 2026.08.14 | ₩33,357 | ₩34,174 | ₩32,942 | ₩33,853 | +1.48% | 42.1만 |
|---|
| 2026.08.13 | ₩33,906 | ₩34,067 | ₩33,237 | ₩33,491 | -1.22% | 52.8만 |
|---|
| 2026.08.12 | ₩34,120 | ₩34,331 | ₩33,317 | ₩33,866 | -0.75% | 47.8만 |
|---|
| 2026.08.11 | ₩35,138 | ₩35,399 | ₩33,130 | ₩33,705 | -4.08% | 73만 |
|---|
| 2026.08.10 | ₩35,365 | ₩35,881 | ₩34,696 | ₩35,138 | -0.64% | 44만 |
|---|
| 2026.08.07 | ₩36,650 | ₩37,239 | ₩34,988 | ₩35,486 | -3.18% | 82.1만 |
|---|
| 2026.08.06 | ₩34,388 | ₩36,583 | ₩34,375 | ₩36,088 | +4.94% | 77.6만 |
|---|
| 2026.08.05 | ₩38,819 | ₩40,943 | ₩34,084 | ₩34,415 | -11.34% | 274.2만 |
|---|
| 2026.08.04 | ₩43,116 | ₩44,160 | ₩42,721 | ₩43,544 | +0.99% | 39.7만 |
|---|
| 2026.08.03 | ₩41,576 | ₩43,584 | ₩41,255 | ₩42,888 | +3.16% | 50.7만 |
|---|
| 2026.07.31 | ₩44,253 | ₩44,253 | ₩41,657 | ₩42,674 | -3.57% | 71.3만 |
|---|
| 2026.07.30 | ₩42,018 | ₩44,521 | ₩41,582 | ₩44,253 | +5.32% | 85.4만 |
|---|
| 2026.07.29 | ₩41,924 | ₩42,567 | ₩40,372 | ₩41,643 | -0.67% | 49.6만 |
|---|
| 2026.07.28 | ₩41,777 | ₩42,446 | ₩40,666 | ₩41,335 | -1.06% | 41만 |
|---|
| 2026.07.27 | ₩41,215 | ₩43,183 | ₩41,215 | ₩41,576 | +0.88% | 47.4만 |
|---|
| 2026.07.24 | ₩41,603 | ₩41,603 | ₩40,184 | ₩41,001 | -1.45% | 64.6만 |
|---|
| 2026.07.23 | ₩40,331 | ₩41,228 | ₩39,756 | ₩41,228 | +2.22% | 43.6만 |
|---|
| 2026.07.22 | ₩43,196 | ₩43,196 | ₩40,887 | ₩40,947 | -5.21% | 47.1만 |
|---|
| 2026.07.21 | ₩41,590 | ₩42,781 | ₩41,563 | ₩42,634 | +2.51% | 35.3만 |
|---|
| 2026.07.20 | ₩42,835 | ₩44,240 | ₩41,536 | ₩41,570 | -2.95% | 34.9만 |
|---|
| 2026.07.17 | ₩41,683 | ₩45,137 | ₩40,264 | ₩43,009 | +3.18% | 62.2만 |
|---|
| 2026.07.16 | ₩42,808 | ₩43,705 | ₩41,817 | ₩42,313 | -1.16% | 47.4만 |
|---|
| 2026.07.15 | ₩43,557 | ₩44,749 | ₩42,326 | ₩43,343 | -0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩43,651 | ₩44,374 | ₩42,567 | ₩44,013 | +0.83% | 58만 |
|---|
| 2026.07.13 | ₩43,049 | ₩44,334 | ₩42,031 | ₩43,731 | +1.59% | 64.2만 |
|---|
| 2026.07.10 | ₩43,905 | ₩44,535 | ₩41,610 | ₩43,838 | -0.15% | 100.6만 |
|---|
| 2026.07.09 | ₩43,142 | ₩44,334 | ₩42,741 | ₩44,187 | +2.42% | 61.2만 |
|---|
| 2026.07.08 | ₩42,701 | ₩43,959 | ₩42,072 | ₩43,598 | +2.10% | 61.5만 |
|---|
| 2026.07.07 | ₩41,576 | ₩43,852 | ₩40,546 | ₩42,754 | +2.83% | 75.5만 |
|---|
| 2026.07.06 | ₩41,121 | ₩42,326 | ₩40,171 | ₩41,309 | +0.46% | 50.1만 |
|---|
| 2026.07.02 | ₩39,769 | ₩41,201 | ₩39,261 | ₩40,987 | +3.06% | 64.6만 |
|---|
| 2026.07.01 | ₩42,727 | ₩43,236 | ₩39,174 | ₩39,368 | -7.86% | 76.2만 |
|---|
| 2026.06.30 | ₩43,624 | ₩43,664 | ₩42,045 | ₩42,754 | -1.99% | 82.6만 |
|---|
| 2026.06.29 | ₩42,446 | ₩43,236 | ₩41,402 | ₩42,982 | +1.26% | 63.3만 |
|---|
| 2026.06.26 | ₩41,389 | ₩43,183 | ₩40,264 | ₩42,674 | +3.10% | 423만 |
|---|
| 2026.06.25 | ₩40,613 | ₩42,259 | ₩40,432 | ₩41,416 | +1.98% | 65.3만 |
|---|
| 2026.06.24 | ₩40,171 | ₩41,777 | ₩39,729 | ₩40,653 | +1.20% | 63.4만 |
|---|
| 2026.06.23 | ₩39,408 | ₩41,898 | ₩38,645 | ₩40,238 | +2.11% | 103.2만 |
|---|
| 2026.06.22 | ₩38,324 | ₩40,693 | ₩37,561 | ₩40,345 | +5.27% | 88.6만 |
|---|
| 2026.06.18 | ₩40,131 | ₩40,278 | ₩37,453 | ₩37,909 | -5.54% | 256.2만 |
|---|
| 2026.06.17 | ₩38,591 | ₩39,615 | ₩38,123 | ₩38,913 | +0.83% | 74.4만 |
|---|
| 2026.06.16 | ₩38,216 | ₩39,234 | ₩36,972 | ₩37,761 | -1.19% | 63.4만 |
|---|
| 2026.06.15 | ₩36,396 | ₩38,243 | ₩35,579 | ₩38,216 | +5.00% | 98.7만 |
|---|
| 2026.06.12 | ₩34,321 | ₩36,918 | ₩33,475 | ₩36,128 | +5.27% | 101.4만 |
|---|
| 2026.06.11 | ₩34,147 | ₩35,546 | ₩33,009 | ₩34,227 | +0.24% | 129.8만 |
|---|
| 2026.06.10 | ₩35,057 | ₩36,222 | ₩33,639 | ₩34,027 | -2.94% | 64.9만 |
|---|
| 2026.06.09 | ₩36,463 | ₩36,530 | ₩33,759 | ₩34,723 | -4.77% | 142.4만 |
|---|
| 2026.06.08 | ₩35,218 | ₩36,289 | ₩34,803 | ₩35,807 | +1.67% | 119.9만 |
|---|
| 2026.06.05 | ₩36,289 | ₩37,199 | ₩35,352 | ₩35,660 | -1.73% | 148.8만 |
|---|
| 2026.06.04 | ₩38,404 | ₩39,635 | ₩35,392 | ₩36,383 | -5.26% | 132.3만 |
|---|
| 2026.06.03 | ₩38,163 | ₩39,903 | ₩38,016 | ₩38,404 | +0.63% | 77만 |
|---|
| 2026.06.02 | ₩40,184 | ₩40,184 | ₩38,136 | ₩38,364 | -4.53% | 71.7만 |
|---|
| 2026.06.01 | ₩44,642 | ₩44,642 | ₩39,689 | ₩40,679 | -8.88% | 107.7만 |
|---|
| 2026.05.29 | ₩43,745 | ₩45,385 | ₩43,096 | ₩44,722 | +2.23% | 107.8만 |
|---|
| 2026.05.28 | ₩44,655 | ₩45,077 | ₩43,076 | ₩43,745 | -2.04% | 49.5만 |
|---|
| 2026.05.27 | ₩44,668 | ₩46,181 | ₩43,838 | ₩44,401 | -0.60% | 37.6만 |
|---|
| 2026.05.26 | ₩43,838 | ₩45,043 | ₩43,330 | ₩44,963 | +2.56% | 56.8만 |
|---|
| 2026.05.22 | ₩44,253 | ₩44,776 | ₩43,049 | ₩43,464 | -1.78% | 31.2만 |
|---|
| 2026.05.21 | ₩44,160 | ₩44,963 | ₩43,584 | ₩44,200 | +0.09% | 61만 |
|---|
| 2026.05.20 | ₩45,766 | ₩46,609 | ₩44,668 | ₩44,709 | -2.31% | 114.9만 |
|---|
| 2026.05.19 | ₩46,957 | ₩47,680 | ₩45,152 | ₩45,217 | -3.71% | 111만 |
|---|
| 2026.05.18 | ₩49,554 | ₩49,822 | ₩46,613 | ₩47,734 | -3.67% | 75.7만 |
|---|
| 2026.05.15 | ₩47,935 | ₩49,889 | ₩46,636 | ₩49,581 | +3.43% | 101.8만 |
|---|
| 2026.05.14 | ₩48,229 | ₩49,568 | ₩47,078 | ₩48,872 | +1.33% | 53.5만 |
|---|
| 2026.05.13 | ₩46,676 | ₩48,604 | ₩45,779 | ₩48,443 | +3.79% | 64.4만 |
|---|
| 2026.05.12 | ₩45,244 | ₩46,957 | ₩44,187 | ₩46,676 | +3.17% | 47.1만 |
|---|
| 2026.05.11 | ₩46,020 | ₩47,031 | ₩44,722 | ₩45,525 | -1.08% | 40.8만 |
|---|
| 2026.05.08 | ₩44,106 | ₩46,275 | ₩44,093 | ₩45,940 | +4.16% | 89.6만 |
|---|
| 2026.05.07 | ₩45,244 | ₩45,244 | ₩43,183 | ₩44,039 | -2.66% | 56.6만 |
|---|
| 2026.05.06 | ₩45,391 | ₩46,824 | ₩44,026 | ₩45,244 | -0.32% | 52.6만 |
|---|
| 2026.05.05 | ₩46,850 | ₩47,566 | ₩44,213 | ₩45,418 | -3.06% | 50.4만 |
|---|
| 2026.05.04 | ₩45,565 | ₩47,587 | ₩45,030 | ₩47,038 | +3.23% | 79.6만 |
|---|
| 2026.05.01 | ₩46,542 | ₩47,761 | ₩45,211 | ₩45,565 | -2.10% | 74.1만 |
|---|
| 2026.04.30 | ₩45,833 | ₩47,453 | ₩45,498 | ₩46,516 | +1.49% | 155.7만 |
|---|
| 2026.04.29 | ₩46,743 | ₩48,684 | ₩44,577 | ₩45,224 | -3.25% | 117.4만 |
|---|
| 2026.04.28 | ₩49,527 | ₩51,442 | ₩46,261 | ₩46,931 | -5.24% | 80.1만 |
|---|
| 2026.04.27 | ₩50,371 | ₩51,709 | ₩48,831 | ₩49,420 | -1.89% | 88.3만 |
|---|
| 2026.04.24 | ₩48,872 | ₩50,491 | ₩47,426 | ₩50,317 | +2.96% | 105.1만 |
|---|
| 2026.04.23 | ₩49,916 | ₩50,732 | ₩48,624 | ₩49,112 | -1.61% | 73만 |
|---|
| 2026.04.22 | ₩50,116 | ₩50,993 | ₩49,032 | ₩49,996 | -0.24% | 94.8만 |
|---|
| 2026.04.21 | ₩45,820 | ₩49,179 | ₩44,990 | ₩49,112 | +7.19% | 126.8만 |
|---|
| 2026.04.20 | ₩47,560 | ₩47,653 | ₩45,913 | ₩46,007 | -3.26% | 129.1만 |
|---|
| 2026.04.17 | ₩47,587 | ₩48,992 | ₩45,338 | ₩47,600 | +0.03% | 134.6만 |
|---|
| 2026.04.16 | ₩46,583 | ₩47,453 | ₩46,261 | ₩47,011 | +0.92% | 180.5만 |
|---|
| 2026.04.15 | ₩47,426 | ₩49,086 | ₩46,676 | ₩46,810 | -1.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,109 | ₩48,965 | ₩47,024 | ₩47,212 | -1.86% | 141.6만 |
|---|
| 2026.04.13 | ₩47,680 | ₩49,032 | ₩47,105 | ₩47,680 | 0.00% | 122.4만 |
|---|
| 2026.04.10 | ₩49,099 | ₩49,514 | ₩46,770 | ₩47,198 | -3.87% | 87.5만 |
|---|
| 2026.04.09 | ₩49,527 | ₩51,254 | ₩48,818 | ₩49,112 | -0.84% | 100.6만 |
|---|
| 2026.04.08 | ₩51,120 | ₩52,633 | ₩49,246 | ₩49,701 | -2.78% | 85.8만 |
|---|
| 2026.04.07 | ₩51,709 | ₩52,599 | ₩49,701 | ₩50,505 | -2.33% | 84.2만 |
|---|
| 2026.04.06 | ₩53,035 | ₩54,226 | ₩51,823 | ₩52,111 | -1.74% | 120.5만 |
|---|
| 2026.04.02 | ₩49,742 | ₩53,543 | ₩49,661 | ₩53,021 | +6.59% | 104.8만 |
|---|
| 2026.04.01 | ₩52,338 | ₩54,413 | ₩50,792 | ₩51,241 | -2.10% | 82.6만 |
|---|
| 2026.03.31 | ₩48,175 | ₩51,468 | ₩46,636 | ₩51,268 | +6.42% | 132.3만 |
|---|
| 2026.03.30 | ₩48,872 | ₩48,952 | ₩45,525 | ₩46,315 | -5.23% | 154.1만 |
|---|
| 2026.03.27 | ₩50,491 | ₩51,388 | ₩48,430 | ₩48,577 | -3.79% | 67.2만 |
|---|
| 2026.03.26 | ₩48,189 | ₩52,017 | ₩48,189 | ₩50,906 | +5.64% | 59.6만 |
|---|
| 2026.03.25 | ₩50,344 | ₩51,221 | ₩49,099 | ₩49,139 | -2.39% | 75.7만 |
|---|
| 2026.03.24 | ₩48,644 | ₩48,965 | ₩46,850 | ₩48,611 | -0.07% | 69.6만 |
|---|
| 2026.03.23 | ₩50,237 | ₩52,084 | ₩46,650 | ₩48,885 | -2.69% | 96.9만 |
|---|
| 2026.03.20 | ₩51,763 | ₩52,405 | ₩49,701 | ₩49,728 | -3.93% | 212.4만 |
|---|
| 2026.03.19 | ₩50,518 | ₩51,616 | ₩49,454 | ₩51,107 | +1.17% | 93.4만 |
|---|
| 2026.03.18 | ₩50,277 | ₩51,575 | ₩48,851 | ₩50,933 | +1.30% | 133만 |
|---|
| 2026.03.17 | ₩49,273 | ₩50,879 | ₩48,758 | ₩50,759 | +3.02% | 117.5만 |
|---|
| 2026.03.16 | ₩48,550 | ₩50,652 | ₩48,550 | ₩49,541 | +2.04% | 57.5만 |
|---|
| 2026.03.13 | ₩48,242 | ₩49,474 | ₩45,512 | ₩48,483 | +0.50% | 164.4만 |
|---|
| 2026.03.12 | ₩48,242 | ₩48,691 | ₩46,208 | ₩48,189 | -0.11% | 85.4만 |
|---|
| 2026.03.11 | ₩45,512 | ₩48,979 | ₩45,512 | ₩48,912 | +7.47% | 92.4만 |
|---|
| 2026.03.10 | ₩45,030 | ₩46,971 | ₩45,030 | ₩46,502 | +3.27% | 83.1만 |
|---|
| 2026.03.09 | ₩46,529 | ₩47,720 | ₩44,448 | ₩45,177 | -2.91% | 128만 |
|---|
| 2026.03.06 | ₩46,154 | ₩47,346 | ₩44,876 | ₩46,904 | +1.62% | 153.4만 |
|---|
| 2026.03.05 | ₩46,301 | ₩47,078 | ₩44,106 | ₩46,235 | -0.14% | 178.3만 |
|---|
| 2026.03.04 | ₩42,835 | ₩48,135 | ₩40,787 | ₩47,212 | +10.22% | 616.1만 |
|---|
| 2026.03.03 | ₩42,031 | ₩44,856 | ₩40,291 | ₩44,187 | +5.13% | 104.3만 |
|---|
| 2026.03.02 | ₩42,861 | ₩44,896 | ₩42,185 | ₩43,531 | +1.56% | 68.1만 |
|---|
| 2026.02.27 | ₩43,905 | ₩45,137 | ₩42,848 | ₩44,588 | +1.55% | 69.6만 |
|---|
| 2026.02.26 | ₩46,181 | ₩46,235 | ₩42,607 | ₩44,414 | -3.83% | 75.7만 |
|---|
| 2026.02.25 | ₩45,512 | ₩47,801 | ₩45,338 | ₩46,181 | +1.47% | 63.5만 |
|---|
| 2026.02.24 | ₩45,445 | ₩45,605 | ₩43,958 | ₩45,351 | -0.21% | 81.2만 |
|---|
| 2026.02.23 | ₩42,165 | ₩45,016 | ₩42,096 | ₩44,575 | +5.71% | 66만 |
|---|
| 2026.02.20 | ₩41,630 | ₩42,313 | ₩40,157 | ₩42,272 | +1.54% | 54.9만 |
|---|
| 2026.02.19 | ₩38,538 | ₩41,964 | ₩38,377 | ₩41,938 | +8.82% | 150.8만 |
|---|
| 2026.02.18 | ₩39,261 | ₩40,077 | ₩38,337 | ₩39,354 | +0.24% | 91.2만 |
|---|
| 2026.02.17 | ₩37,574 | ₩39,394 | ₩36,811 | ₩38,979 | +3.74% | 105.8만 |
|---|
| 2026.02.13 | ₩39,368 | ₩40,505 | ₩37,233 | ₩37,467 | -4.83% | 48.2만 |
|---|
| 2026.02.12 | ₩45,257 | ₩45,498 | ₩33,304 | ₩39,073 | -13.66% | 187.1만 |
|---|
| 2026.02.11 | ₩42,045 | ₩43,223 | ₩37,721 | ₩40,157 | -4.49% | 95.1만 |
|---|
| 2026.02.10 | ₩41,683 | ₩43,183 | ₩40,264 | ₩42,031 | +0.83% | 90.8만 |
|---|
| 2026.02.09 | ₩41,536 | ₩41,536 | ₩39,448 | ₩40,827 | -1.71% | 43.4만 |
|---|
| 2026.02.06 | ₩40,559 | ₩42,011 | ₩39,501 | ₩41,496 | +2.31% | 53.5만 |
|---|
| 2026.02.05 | ₩40,572 | ₩41,851 | ₩39,341 | ₩39,435 | -2.80% | 62.6만 |
|---|
| 2026.02.04 | ₩42,005 | ₩42,005 | ₩39,501 | ₩41,188 | -1.94% | 54.3만 |
|---|
| 2026.02.03 | ₩42,460 | ₩43,330 | ₩40,519 | ₩41,817 | -1.51% | 73.2만 |
|---|
| 2026.02.02 | ₩41,027 | ₩42,072 | ₩40,633 | ₩41,523 | +1.21% | 56.5만 |
|---|
| 2026.01.30 | ₩42,714 | ₩43,022 | ₩40,251 | ₩41,255 | -3.42% | 98.3만 |
|---|
| 2026.01.29 | ₩41,978 | ₩43,362 | ₩41,041 | ₩43,290 | +3.12% | 34.2만 |
|---|
| 2026.01.28 | ₩42,634 | ₩42,634 | ₩40,994 | ₩41,603 | -2.42% | 48.9만 |
|---|
| 2026.01.27 | ₩40,519 | ₩43,424 | ₩39,783 | ₩42,031 | +3.73% | 61.7만 |
|---|
| 2026.01.26 | ₩40,305 | ₩41,307 | ₩38,163 | ₩40,385 | +0.20% | 60.6만 |
|---|
| 2026.01.23 | ₩42,179 | ₩42,246 | ₩38,718 | ₩40,653 | -3.62% | 96.9만 |
|---|
| 2026.01.22 | ₩39,742 | ₩42,065 | ₩39,220 | ₩41,376 | +4.11% | 122.4만 |
|---|
| 2026.01.21 | ₩39,394 | ₩40,679 | ₩38,571 | ₩39,394 | 0.00% | 55.4만 |
|---|
| 2026.01.20 | ₩37,895 | ₩41,710 | ₩36,677 | ₩39,501 | +4.24% | 164.8만 |
|---|
| 2026.01.16 | ₩39,033 | ₩39,435 | ₩37,681 | ₩38,511 | -1.34% | 31.7만 |
|---|
| 2026.01.15 | ₩39,006 | ₩39,863 | ₩38,431 | ₩38,846 | -0.41% | 45.4만 |
|---|
| 2026.01.14 | ₩38,511 | ₩39,528 | ₩37,775 | ₩39,087 | +1.49% | 30.1만 |
|---|
| 2026.01.13 | ₩38,511 | ₩38,859 | ₩36,811 | ₩38,564 | +0.14% | 44.1만 |
|---|
| 2026.01.12 | ₩39,127 | ₩39,421 | ₩37,279 | ₩38,511 | -1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩41,094 | ₩41,094 | ₩38,859 | ₩39,234 | -4.53% | 54.9만 |
|---|
| 2026.01.08 | ₩40,104 | ₩40,981 | ₩38,444 | ₩40,626 | +1.30% | 75만 |
|---|
| 2026.01.07 | ₩35,646 | ₩40,679 | ₩35,084 | ₩40,331 | +13.14% | 75.5만 |
|---|
| 2026.01.06 | ₩35,138 | ₩36,168 | ₩34,642 | ₩35,339 | +0.57% | 48.3만 |
|---|
| 2026.01.05 | ₩35,861 | ₩35,968 | ₩33,398 | ₩35,191 | -1.87% | 125.3만 |
|---|
| 2026.01.02 | ₩35,178 | ₩37,025 | ₩34,787 | ₩35,861 | +1.94% | 79.4만 |
|---|
| 2025.12.31 | ₩34,080 | ₩35,352 | ₩33,946 | ₩35,191 | +3.26% | 59.2만 |
|---|
| 2025.12.30 | ₩33,933 | ₩34,308 | ₩33,531 | ₩34,053 | +0.36% | 35.5만 |
|---|
| 2025.12.29 | ₩34,442 | ₩35,031 | ₩33,304 | ₩34,094 | -1.01% | 34.7만 |
|---|
| 2025.12.26 | ₩34,843 | ₩35,044 | ₩34,067 | ₩34,750 | -0.27% | 24.1만 |
|---|
| 2025.12.24 | ₩34,803 | ₩35,262 | ₩34,348 | ₩34,857 | +0.15% | 20만 |
|---|
| 2025.12.23 | ₩33,746 | ₩34,843 | ₩32,996 | ₩34,576 | +2.46% | 63.5만 |
|---|
| 2025.12.22 | ₩34,134 | ₩34,924 | ₩33,598 | ₩33,973 | -0.47% | 39.1만 |
|---|
| 2025.12.19 | ₩30,841 | ₩34,642 | ₩30,787 | ₩34,147 | +10.72% | 209.3만 |
|---|
| 2025.12.18 | ₩30,399 | ₩31,309 | ₩30,292 | ₩30,774 | +1.23% | 41.4만 |
|---|
| 2025.12.17 | ₩30,787 | ₩31,778 | ₩30,024 | ₩30,252 | -1.74% | 45.7만 |
|---|
| 2025.12.16 | ₩30,198 | ₩31,584 | ₩30,089 | ₩30,747 | +1.82% | 36.9만 |
|---|
| 2025.12.15 | ₩30,533 | ₩31,778 | ₩28,980 | ₩29,609 | -3.02% | 29.2만 |
|---|
| 2025.12.12 | ₩30,747 | ₩31,309 | ₩29,529 | ₩30,292 | -1.48% | 25.9만 |
|---|
| 2025.12.11 | ₩30,065 | ₩32,193 | ₩29,516 | ₩30,533 | +1.56% | 58.8만 |
|---|
| 2025.12.10 | ₩29,583 | ₩30,145 | ₩29,194 | ₩29,837 | +0.86% | 38.9만 |
|---|
| 2025.12.09 | ₩30,225 | ₩30,493 | ₩28,994 | ₩29,609 | -2.04% | 49.1만 |
|---|
| 2025.12.08 | ₩29,128 | ₩31,095 | ₩29,074 | ₩30,520 | +4.78% | 42.5만 |
|---|
| 2025.12.05 | ₩29,864 | ₩30,439 | ₩28,686 | ₩28,779 | -3.63% | 62.9만 |
|---|
| 2025.12.04 | ₩28,806 | ₩29,623 | ₩28,679 | ₩29,596 | +2.74% | 91.7만 |
|---|
| 2025.12.03 | ₩28,324 | ₩29,489 | ₩27,441 | ₩29,047 | +2.55% | 37.5만 |
|---|
| 2025.12.02 | ₩27,896 | ₩28,338 | ₩26,872 | ₩28,003 | +0.38% | 36.7만 |
|---|
| 2025.12.01 | ₩27,950 | ₩29,415 | ₩27,561 | ₩27,856 | -0.34% | 46.5만 |
|---|
| 2025.11.28 | ₩29,837 | ₩30,553 | ₩29,027 | ₩30,198 | +1.21% | 27.3만 |
|---|
| 2025.11.26 | ₩29,101 | ₩29,797 | ₩28,030 | ₩29,489 | +1.33% | 55.7만 |
|---|
| 2025.11.25 | ₩29,904 | ₩30,359 | ₩29,014 | ₩29,315 | -1.97% | 53.7만 |
|---|
| 2025.11.24 | ₩28,257 | ₩30,172 | ₩27,340 | ₩29,797 | +5.45% | 55.5만 |
|---|
| 2025.11.21 | ₩27,762 | ₩29,194 | ₩25,674 | ₩28,271 | +1.83% | 162.5만 |
|---|
| 2025.11.20 | ₩22,568 | ₩28,378 | ₩22,568 | ₩28,110 | +24.56% | 188.4만 |
|---|
| 2025.11.19 | ₩21,511 | ₩22,328 | ₩21,337 | ₩22,247 | +3.42% | 26.4만 |
|---|
| 2025.11.18 | ₩20,654 | ₩21,752 | ₩19,865 | ₩21,471 | +3.95% | 51.7만 |
|---|
| 2025.11.17 | ₩21,002 | ₩23,037 | ₩20,547 | ₩21,283 | +1.34% | 36.5만 |
|---|
| 2025.11.14 | ₩20,400 | ₩21,591 | ₩20,159 | ₩21,056 | +3.22% | 34.5만 |
|---|
| 2025.11.13 | ₩20,467 | ₩21,451 | ₩19,637 | ₩20,868 | +1.96% | 27.2만 |
|---|
| 2025.11.12 | ₩20,346 | ₩21,069 | ₩19,878 | ₩20,721 | +1.84% | 13.6만 |
|---|
| 2025.11.11 | ₩19,396 | ₩20,587 | ₩18,513 | ₩20,253 | +4.42% | 15.7만 |
|---|
| 2025.11.10 | ₩19,557 | ₩20,387 | ₩19,142 | ₩19,409 | -0.75% | 23.7만 |
|---|
| 2025.11.07 | ₩19,409 | ₩19,543 | ₩18,553 | ₩19,168 | -1.24% | 18.6만 |
|---|
| 2025.11.06 | ₩19,717 | ₩20,587 | ₩17,870 | ₩19,115 | -3.05% | 21.5만 |
|---|
| 2025.11.05 | ₩20,092 | ₩20,420 | ₩19,483 | ₩19,838 | -1.27% | 16.1만 |
|---|
| 2025.11.04 | ₩19,731 | ₩21,042 | ₩19,463 | ₩20,079 | +1.76% | 47.6만 |
|---|
| 2025.11.03 | ₩20,989 | ₩21,404 | ₩19,851 | ₩20,654 | -1.59% | 22.4만 |
|---|
| 2025.10.31 | ₩20,842 | ₩21,484 | ₩20,253 | ₩21,203 | +1.73% | 15.7만 |
|---|
| 2025.10.30 | ₩20,293 | ₩21,109 | ₩20,213 | ₩20,989 | +3.43% | 26.3만 |
|---|
| 2025.10.29 | ₩19,476 | ₩20,802 | ₩19,329 | ₩20,400 | +4.74% | 29.5만 |
|---|
| 2025.10.28 | ₩19,838 | ₩19,945 | ₩19,168 | ₩19,490 | -1.75% | 31.4만 |
|---|
| 2025.10.27 | ₩19,195 | ₩19,865 | ₩19,028 | ₩19,865 | +3.49% | 56.9만 |
|---|
| 2025.10.24 | ₩19,262 | ₩20,065 | ₩18,934 | ₩19,048 | -1.11% | 13.2만 |
|---|
| 2025.10.23 | ₩18,633 | ₩19,041 | ₩18,405 | ₩18,901 | +1.44% | 15.2만 |
|---|
| 2025.10.22 | ₩19,650 | ₩20,092 | ₩18,687 | ₩18,727 | -4.70% | 62.8만 |
|---|
| 2025.10.21 | ₩19,998 | ₩20,735 | ₩19,557 | ₩19,691 | -1.54% | 17.6만 |
|---|
| 2025.10.20 | ₩19,717 | ₩20,132 | ₩19,396 | ₩20,105 | +1.97% | 41.2만 |
|---|
| 2025.10.17 | ₩19,624 | ₩20,132 | ₩19,115 | ₩19,409 | -1.09% | 16.1만 |
|---|
| 2025.10.16 | ₩20,775 | ₩20,882 | ₩19,838 | ₩19,865 | -4.38% | 19.9만 |
|---|
| 2025.10.15 | ₩18,713 | ₩20,768 | ₩18,713 | ₩20,480 | +9.44% | 28.8만 |
|---|
| 2025.10.14 | ₩19,115 | ₩19,356 | ₩18,492 | ₩18,633 | -2.52% | 12.5만 |
|---|
| 2025.10.13 | ₩18,272 | ₩19,289 | ₩18,071 | ₩19,222 | +5.20% | 19.3만 |
|---|
| 2025.10.10 | ₩18,566 | ₩18,620 | ₩17,790 | ₩18,098 | -2.52% | 16.1만 |
|---|