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 | ₩26,670 | ₩27,550 | ₩26,402 | ₩26,683 | +0.05% | 64.9만 |
| 2026.10.08 | ₩26,924 | ₩26,984 | ₩26,095 | ₩26,723 | -0.75% | 79.2만 |
| 2026.10.07 | ₩26,723 | ₩27,821 | ₩26,489 | ₩27,285 | +2.10% | 47.8만 |
| 2026.10.06 | ₩28,008 | ₩28,082 | ₩26,228 | ₩27,085 | -3.30% | 76.3만 |
| 2026.10.05 | ₩27,526 | ₩28,142 | ₩26,681 | ₩28,008 | +1.75% | 61.4만 |
| 2026.10.02 | ₩28,436 | ₩28,617 | ₩26,991 | ₩27,339 | -3.86% | 104.8만 |
| 2026.10.01 | ₩29,146 | ₩29,861 | ₩27,941 | ₩28,115 | -3.54% | 89만 |
| 2026.09.30 | ₩29,694 | ₩30,042 | ₩29,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,266 |
| -1.44% |
| 103.5만 |
| 2026.09.29 | ₩28,597 | ₩30,270 | ₩28,483 | ₩29,413 | +2.85% | 50만 |
|---|
| 2026.09.28 | ₩28,865 | ₩29,340 | ₩28,102 | ₩28,704 | -0.56% | 82.5만 |
|---|
| 2026.09.25 | ₩29,882 | ₩29,989 | ₩28,992 | ₩29,119 | -2.55% | 142.2만 |
|---|
| 2026.09.24 | ₩31,006 | ₩31,320 | ₩29,601 | ₩29,989 | -3.28% | 109만 |
|---|
| 2026.09.23 | ₩33,816 | ₩33,976 | ₩30,591 | ₩31,086 | -8.07% | 110.3만 |
|---|
| 2026.09.22 | ₩34,485 | ₩35,368 | ₩33,722 | ₩34,217 | -0.78% | 121.6만 |
|---|
| 2026.09.21 | ₩34,846 | ₩36,077 | ₩33,983 | ₩34,324 | -1.50% | 98.9만 |
|---|
| 2026.09.18 | ₩32,892 | ₩34,632 | ₩32,652 | ₩34,431 | +4.68% | 207만 |
|---|
| 2026.09.17 | ₩33,187 | ₩33,682 | ₩32,471 | ₩32,692 | -1.49% | 51.2만 |
|---|
| 2026.09.16 | ₩34,231 | ₩34,993 | ₩32,317 | ₩32,585 | -4.81% | 113.9만 |
|---|
| 2026.09.15 | ₩33,066 | ₩34,492 | ₩32,317 | ₩34,030 | +2.91% | 114.2만 |
|---|
| 2026.09.14 | ₩31,046 | ₩35,274 | ₩31,046 | ₩33,548 | +8.06% | 206.6만 |
|---|
| 2026.09.11 | ₩31,621 | ₩32,063 | ₩29,253 | ₩29,480 | -6.77% | 154.9만 |
|---|
| 2026.09.10 | ₩28,650 | ₩31,635 | ₩28,468 | ₩31,501 | +9.95% | 247.8만 |
|---|
| 2026.09.09 | ₩25,345 | ₩29,844 | ₩24,970 | ₩29,453 | +16.21% | 606.8만 |
|---|
| 2026.09.08 | ₩37,402 | ₩39,463 | ₩35,729 | ₩35,770 | -4.36% | 115.9만 |
|---|
| 2026.09.04 | ₩32,799 | ₩39,557 | ₩32,799 | ₩38,339 | +16.89% | 186.4만 |
|---|
| 2026.09.03 | ₩33,749 | ₩34,237 | ₩32,933 | ₩33,267 | -1.43% | 60.4만 |
|---|
| 2026.09.02 | ₩34,150 | ₩35,355 | ₩33,187 | ₩33,628 | -1.53% | 56.8만 |
|---|
| 2026.09.01 | ₩33,441 | ₩34,244 | ₩33,240 | ₩33,856 | +1.24% | 42.4만 |
|---|
| 2026.08.31 | ₩33,214 | ₩33,736 | ₩32,344 | ₩33,495 | +0.85% | 42.4만 |
|---|
| 2026.08.28 | ₩34,632 | ₩34,632 | ₩33,334 | ₩33,374 | -3.63% | 21.8만 |
|---|
| 2026.08.27 | ₩35,020 | ₩35,709 | ₩34,686 | ₩34,967 | -0.15% | 25.4만 |
|---|
| 2026.08.26 | ₩35,636 | ₩35,850 | ₩34,833 | ₩35,087 | -1.54% | 28.7만 |
|---|
| 2026.08.25 | ₩35,422 | ₩36,117 | ₩35,194 | ₩35,716 | +0.83% | 31.8만 |
|---|
| 2026.08.24 | ₩34,779 | ₩35,355 | ₩33,695 | ₩34,913 | +0.38% | 32.1만 |
|---|
| 2026.08.21 | ₩34,726 | ₩35,877 | ₩34,726 | ₩34,860 | +0.39% | 49.4만 |
|---|
| 2026.08.20 | ₩35,274 | ₩35,274 | ₩33,566 | ₩34,378 | -2.54% | 32.5만 |
|---|
| 2026.08.19 | ₩35,716 | ₩36,104 | ₩35,154 | ₩35,877 | +0.45% | 30.4만 |
|---|
| 2026.08.18 | ₩35,194 | ₩35,743 | ₩34,298 | ₩34,846 | -0.99% | 34.1만 |
|---|
| 2026.08.17 | ₩33,455 | ₩36,204 | ₩33,428 | ₩35,087 | +4.88% | 59.6만 |
|---|
| 2026.08.14 | ₩33,347 | ₩34,164 | ₩32,933 | ₩33,843 | +1.48% | 42.1만 |
|---|
| 2026.08.13 | ₩33,896 | ₩34,057 | ₩33,227 | ₩33,481 | -1.22% | 52.8만 |
|---|
| 2026.08.12 | ₩34,110 | ₩34,320 | ₩33,307 | ₩33,856 | -0.75% | 47.8만 |
|---|
| 2026.08.11 | ₩35,127 | ₩35,388 | ₩33,120 | ₩33,695 | -4.08% | 73만 |
|---|
| 2026.08.10 | ₩35,355 | ₩35,870 | ₩34,686 | ₩35,127 | -0.64% | 44만 |
|---|
| 2026.08.07 | ₩36,639 | ₩37,228 | ₩34,977 | ₩35,475 | -3.18% | 82.1만 |
|---|
| 2026.08.06 | ₩34,378 | ₩36,572 | ₩34,364 | ₩36,077 | +4.94% | 77.6만 |
|---|
| 2026.08.05 | ₩38,807 | ₩40,931 | ₩34,074 | ₩34,405 | -11.34% | 274.2만 |
|---|
| 2026.08.04 | ₩43,103 | ₩44,147 | ₩42,708 | ₩43,531 | +0.99% | 39.7만 |
|---|
| 2026.08.03 | ₩41,564 | ₩43,571 | ₩41,243 | ₩42,875 | +3.16% | 50.7만 |
|---|
| 2026.07.31 | ₩44,240 | ₩44,240 | ₩41,644 | ₩42,661 | -3.57% | 71.3만 |
|---|
| 2026.07.30 | ₩42,005 | ₩44,508 | ₩41,569 | ₩44,240 | +5.32% | 85.4만 |
|---|
| 2026.07.29 | ₩41,912 | ₩42,554 | ₩40,360 | ₩41,631 | -0.67% | 49.6만 |
|---|
| 2026.07.28 | ₩41,765 | ₩42,434 | ₩40,654 | ₩41,323 | -1.06% | 41만 |
|---|
| 2026.07.27 | ₩41,203 | ₩43,170 | ₩41,203 | ₩41,564 | +0.88% | 47.4만 |
|---|
| 2026.07.24 | ₩41,591 | ₩41,591 | ₩40,172 | ₩40,988 | -1.45% | 64.6만 |
|---|
| 2026.07.23 | ₩40,319 | ₩41,216 | ₩39,744 | ₩41,216 | +2.22% | 43.6만 |
|---|
| 2026.07.22 | ₩43,183 | ₩43,183 | ₩40,875 | ₩40,935 | -5.21% | 47.1만 |
|---|
| 2026.07.21 | ₩41,577 | ₩42,768 | ₩41,550 | ₩42,621 | +2.51% | 35.3만 |
|---|
| 2026.07.20 | ₩42,822 | ₩44,227 | ₩41,524 | ₩41,557 | -2.95% | 34.9만 |
|---|
| 2026.07.17 | ₩41,671 | ₩45,123 | ₩40,252 | ₩42,996 | +3.18% | 62.2만 |
|---|
| 2026.07.16 | ₩42,795 | ₩43,692 | ₩41,805 | ₩42,300 | -1.16% | 47.4만 |
|---|
| 2026.07.15 | ₩43,544 | ₩44,735 | ₩42,313 | ₩43,330 | -0.49% | 38.9만 |
|---|
| 2026.07.14 | ₩43,638 | ₩44,361 | ₩42,554 | ₩43,999 | +0.83% | 58만 |
|---|
| 2026.07.13 | ₩43,036 | ₩44,321 | ₩42,019 | ₩43,718 | +1.59% | 64.2만 |
|---|
| 2026.07.10 | ₩43,892 | ₩44,521 | ₩41,597 | ₩43,825 | -0.15% | 100.6만 |
|---|
| 2026.07.09 | ₩43,130 | ₩44,321 | ₩42,728 | ₩44,173 | +2.42% | 61.2만 |
|---|
| 2026.07.08 | ₩42,688 | ₩43,946 | ₩42,059 | ₩43,585 | +2.10% | 61.5만 |
|---|
| 2026.07.07 | ₩41,564 | ₩43,839 | ₩40,533 | ₩42,741 | +2.83% | 75.5만 |
|---|
| 2026.07.06 | ₩41,109 | ₩42,313 | ₩40,159 | ₩41,296 | +0.46% | 50.1만 |
|---|
| 2026.07.02 | ₩39,757 | ₩41,189 | ₩39,249 | ₩40,975 | +3.06% | 64.6만 |
|---|
| 2026.07.01 | ₩42,715 | ₩43,223 | ₩39,162 | ₩39,356 | -7.86% | 76.2만 |
|---|
| 2026.06.30 | ₩43,611 | ₩43,651 | ₩42,032 | ₩42,741 | -1.99% | 82.6만 |
|---|
| 2026.06.29 | ₩42,434 | ₩43,223 | ₩41,390 | ₩42,969 | +1.26% | 63.3만 |
|---|
| 2026.06.26 | ₩41,377 | ₩43,170 | ₩40,252 | ₩42,661 | +3.10% | 423만 |
|---|
| 2026.06.25 | ₩40,600 | ₩42,246 | ₩40,420 | ₩41,403 | +1.98% | 65.3만 |
|---|
| 2026.06.24 | ₩40,159 | ₩41,765 | ₩39,717 | ₩40,641 | +1.20% | 63.4만 |
|---|
| 2026.06.23 | ₩39,396 | ₩41,885 | ₩38,633 | ₩40,226 | +2.11% | 103.2만 |
|---|
| 2026.06.22 | ₩38,312 | ₩40,681 | ₩37,549 | ₩40,333 | +5.27% | 88.6만 |
|---|
| 2026.06.18 | ₩40,119 | ₩40,266 | ₩37,442 | ₩37,897 | -5.54% | 256.2만 |
|---|
| 2026.06.17 | ₩38,580 | ₩39,603 | ₩38,111 | ₩38,901 | +0.83% | 74.4만 |
|---|
| 2026.06.16 | ₩38,205 | ₩39,222 | ₩36,961 | ₩37,750 | -1.19% | 63.4만 |
|---|
| 2026.06.15 | ₩36,385 | ₩38,232 | ₩35,569 | ₩38,205 | +5.00% | 98.7만 |
|---|
| 2026.06.12 | ₩34,311 | ₩36,907 | ₩33,465 | ₩36,117 | +5.27% | 101.4만 |
|---|
| 2026.06.11 | ₩34,137 | ₩35,535 | ₩33,000 | ₩34,217 | +0.24% | 129.8만 |
|---|
| 2026.06.10 | ₩35,047 | ₩36,211 | ₩33,628 | ₩34,017 | -2.94% | 64.9만 |
|---|
| 2026.06.09 | ₩36,452 | ₩36,519 | ₩33,749 | ₩34,712 | -4.77% | 142.4만 |
|---|
| 2026.06.08 | ₩35,208 | ₩36,278 | ₩34,793 | ₩35,796 | +1.67% | 119.9만 |
|---|
| 2026.06.05 | ₩36,278 | ₩37,188 | ₩35,341 | ₩35,649 | -1.73% | 148.8만 |
|---|
| 2026.06.04 | ₩38,392 | ₩39,624 | ₩35,381 | ₩36,372 | -5.26% | 132.3만 |
|---|
| 2026.06.03 | ₩38,152 | ₩39,891 | ₩38,004 | ₩38,392 | +0.63% | 77만 |
|---|
| 2026.06.02 | ₩40,172 | ₩40,172 | ₩38,125 | ₩38,352 | -4.53% | 71.7만 |
|---|
| 2026.06.01 | ₩44,628 | ₩44,628 | ₩39,677 | ₩40,667 | -8.88% | 107.7만 |
|---|
| 2026.05.29 | ₩43,732 | ₩45,371 | ₩43,083 | ₩44,709 | +2.23% | 107.8만 |
|---|
| 2026.05.28 | ₩44,642 | ₩45,063 | ₩43,063 | ₩43,732 | -2.04% | 49.5만 |
|---|
| 2026.05.27 | ₩44,655 | ₩46,167 | ₩43,825 | ₩44,387 | -0.60% | 37.6만 |
|---|
| 2026.05.26 | ₩43,825 | ₩45,030 | ₩43,317 | ₩44,949 | +2.56% | 56.8만 |
|---|
| 2026.05.22 | ₩44,240 | ₩44,762 | ₩43,036 | ₩43,451 | -1.78% | 31.2만 |
|---|
| 2026.05.21 | ₩44,147 | ₩44,949 | ₩43,571 | ₩44,187 | +0.09% | 61만 |
|---|
| 2026.05.20 | ₩45,752 | ₩46,595 | ₩44,655 | ₩44,695 | -2.31% | 114.9만 |
|---|
| 2026.05.19 | ₩46,943 | ₩47,666 | ₩45,138 | ₩45,204 | -3.71% | 111만 |
|---|
| 2026.05.18 | ₩49,539 | ₩49,807 | ₩46,599 | ₩47,719 | -3.67% | 75.7만 |
|---|
| 2026.05.15 | ₩47,920 | ₩49,874 | ₩46,622 | ₩49,566 | +3.43% | 101.8만 |
|---|
| 2026.05.14 | ₩48,215 | ₩49,553 | ₩47,064 | ₩48,857 | +1.33% | 53.5만 |
|---|
| 2026.05.13 | ₩46,662 | ₩48,589 | ₩45,766 | ₩48,429 | +3.79% | 64.4만 |
|---|
| 2026.05.12 | ₩45,230 | ₩46,943 | ₩44,173 | ₩46,662 | +3.17% | 47.1만 |
|---|
| 2026.05.11 | ₩46,007 | ₩47,017 | ₩44,709 | ₩45,511 | -1.08% | 40.8만 |
|---|
| 2026.05.08 | ₩44,093 | ₩46,261 | ₩44,080 | ₩45,926 | +4.16% | 89.6만 |
|---|
| 2026.05.07 | ₩45,230 | ₩45,230 | ₩43,170 | ₩44,026 | -2.66% | 56.6만 |
|---|
| 2026.05.06 | ₩45,378 | ₩46,810 | ₩44,013 | ₩45,230 | -0.32% | 52.6만 |
|---|
| 2026.05.05 | ₩46,836 | ₩47,552 | ₩44,200 | ₩45,404 | -3.06% | 50.4만 |
|---|
| 2026.05.04 | ₩45,552 | ₩47,572 | ₩45,016 | ₩47,024 | +3.23% | 79.6만 |
|---|
| 2026.05.01 | ₩46,529 | ₩47,746 | ₩45,197 | ₩45,552 | -2.10% | 74.1만 |
|---|
| 2026.04.30 | ₩45,819 | ₩47,438 | ₩45,485 | ₩46,502 | +1.49% | 155.7만 |
|---|
| 2026.04.29 | ₩46,729 | ₩48,670 | ₩44,564 | ₩45,210 | -3.25% | 117.4만 |
|---|
| 2026.04.28 | ₩49,513 | ₩51,426 | ₩46,248 | ₩46,917 | -5.24% | 80.1만 |
|---|
| 2026.04.27 | ₩50,356 | ₩51,694 | ₩48,817 | ₩49,406 | -1.89% | 88.3만 |
|---|
| 2026.04.24 | ₩48,857 | ₩50,476 | ₩47,412 | ₩50,302 | +2.96% | 105.1만 |
|---|
| 2026.04.23 | ₩49,901 | ₩50,717 | ₩48,609 | ₩49,098 | -1.61% | 73만 |
|---|
| 2026.04.22 | ₩50,101 | ₩50,978 | ₩49,018 | ₩49,981 | -0.24% | 94.8만 |
|---|
| 2026.04.21 | ₩45,806 | ₩49,165 | ₩44,976 | ₩49,098 | +7.19% | 126.8만 |
|---|
| 2026.04.20 | ₩47,546 | ₩47,639 | ₩45,900 | ₩45,993 | -3.26% | 129.1만 |
|---|
| 2026.04.17 | ₩47,572 | ₩48,977 | ₩45,324 | ₩47,586 | +0.03% | 134.6만 |
|---|
| 2026.04.16 | ₩46,569 | ₩47,438 | ₩46,248 | ₩46,997 | +0.92% | 180.5만 |
|---|
| 2026.04.15 | ₩47,412 | ₩49,071 | ₩46,662 | ₩46,796 | -1.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,094 | ₩48,951 | ₩47,010 | ₩47,198 | -1.86% | 141.6만 |
|---|
| 2026.04.13 | ₩47,666 | ₩49,018 | ₩47,091 | ₩47,666 | 0.00% | 122.4만 |
|---|
| 2026.04.10 | ₩49,084 | ₩49,499 | ₩46,756 | ₩47,184 | -3.87% | 87.5만 |
|---|
| 2026.04.09 | ₩49,513 | ₩51,239 | ₩48,803 | ₩49,098 | -0.84% | 100.6만 |
|---|
| 2026.04.08 | ₩51,105 | ₩52,617 | ₩49,232 | ₩49,687 | -2.78% | 85.8만 |
|---|
| 2026.04.07 | ₩51,694 | ₩52,584 | ₩49,687 | ₩50,490 | -2.33% | 84.2만 |
|---|
| 2026.04.06 | ₩53,019 | ₩54,210 | ₩51,808 | ₩52,095 | -1.74% | 120.5만 |
|---|
| 2026.04.02 | ₩49,727 | ₩53,527 | ₩49,646 | ₩53,005 | +6.59% | 104.8만 |
|---|
| 2026.04.01 | ₩52,323 | ₩54,397 | ₩50,777 | ₩51,226 | -2.10% | 82.6만 |
|---|
| 2026.03.31 | ₩48,161 | ₩51,453 | ₩46,622 | ₩51,252 | +6.42% | 132.3만 |
|---|
| 2026.03.30 | ₩48,857 | ₩48,937 | ₩45,511 | ₩46,301 | -5.23% | 154.1만 |
|---|
| 2026.03.27 | ₩50,476 | ₩51,373 | ₩48,415 | ₩48,563 | -3.79% | 67.2만 |
|---|
| 2026.03.26 | ₩48,174 | ₩52,002 | ₩48,174 | ₩50,891 | +5.64% | 59.6만 |
|---|
| 2026.03.25 | ₩50,329 | ₩51,205 | ₩49,084 | ₩49,125 | -2.39% | 75.7만 |
|---|
| 2026.03.24 | ₩48,629 | ₩48,951 | ₩46,836 | ₩48,596 | -0.07% | 69.6만 |
|---|
| 2026.03.23 | ₩50,222 | ₩52,069 | ₩46,636 | ₩48,870 | -2.69% | 96.9만 |
|---|
| 2026.03.20 | ₩51,747 | ₩52,390 | ₩49,687 | ₩49,713 | -3.93% | 212.4만 |
|---|
| 2026.03.19 | ₩50,503 | ₩51,600 | ₩49,439 | ₩51,092 | +1.17% | 93.4만 |
|---|
| 2026.03.18 | ₩50,262 | ₩51,560 | ₩48,837 | ₩50,918 | +1.30% | 133만 |
|---|
| 2026.03.17 | ₩49,258 | ₩50,864 | ₩48,743 | ₩50,744 | +3.02% | 117.5만 |
|---|
| 2026.03.16 | ₩48,536 | ₩50,637 | ₩48,536 | ₩49,526 | +2.04% | 57.5만 |
|---|
| 2026.03.13 | ₩48,228 | ₩49,459 | ₩45,498 | ₩48,469 | +0.50% | 164.4만 |
|---|
| 2026.03.12 | ₩48,228 | ₩48,676 | ₩46,194 | ₩48,174 | -0.11% | 85.4만 |
|---|
| 2026.03.11 | ₩45,498 | ₩48,964 | ₩45,498 | ₩48,897 | +7.47% | 92.4만 |
|---|
| 2026.03.10 | ₩45,016 | ₩46,957 | ₩45,016 | ₩46,488 | +3.27% | 83.1만 |
|---|
| 2026.03.09 | ₩46,515 | ₩47,706 | ₩44,434 | ₩45,164 | -2.91% | 128만 |
|---|
| 2026.03.06 | ₩46,140 | ₩47,331 | ₩44,862 | ₩46,890 | +1.62% | 153.4만 |
|---|
| 2026.03.05 | ₩46,288 | ₩47,064 | ₩44,093 | ₩46,221 | -0.14% | 178.3만 |
|---|
| 2026.03.04 | ₩42,822 | ₩48,121 | ₩40,774 | ₩47,198 | +10.22% | 616.1만 |
|---|
| 2026.03.03 | ₩42,019 | ₩44,842 | ₩40,279 | ₩44,173 | +5.13% | 104.3만 |
|---|
| 2026.03.02 | ₩42,849 | ₩44,883 | ₩42,173 | ₩43,518 | +1.56% | 68.1만 |
|---|
| 2026.02.27 | ₩43,892 | ₩45,123 | ₩42,835 | ₩44,575 | +1.55% | 69.6만 |
|---|
| 2026.02.26 | ₩46,167 | ₩46,221 | ₩42,594 | ₩44,401 | -3.83% | 75.7만 |
|---|
| 2026.02.25 | ₩45,498 | ₩47,786 | ₩45,324 | ₩46,167 | +1.47% | 63.5만 |
|---|
| 2026.02.24 | ₩45,431 | ₩45,592 | ₩43,944 | ₩45,338 | -0.21% | 81.2만 |
|---|
| 2026.02.23 | ₩42,153 | ₩45,003 | ₩42,083 | ₩44,561 | +5.71% | 66만 |
|---|
| 2026.02.20 | ₩41,617 | ₩42,300 | ₩40,145 | ₩42,260 | +1.54% | 54.9만 |
|---|
| 2026.02.19 | ₩38,526 | ₩41,952 | ₩38,366 | ₩41,925 | +8.82% | 150.8만 |
|---|
| 2026.02.18 | ₩39,249 | ₩40,065 | ₩38,325 | ₩39,342 | +0.24% | 91.2만 |
|---|
| 2026.02.17 | ₩37,563 | ₩39,383 | ₩36,800 | ₩38,968 | +3.74% | 105.8만 |
|---|
| 2026.02.13 | ₩39,356 | ₩40,493 | ₩37,221 | ₩37,456 | -4.83% | 48.2만 |
|---|
| 2026.02.12 | ₩45,244 | ₩45,485 | ₩33,294 | ₩39,061 | -13.66% | 187.1만 |
|---|
| 2026.02.11 | ₩42,032 | ₩43,210 | ₩37,710 | ₩40,145 | -4.49% | 95.1만 |
|---|
| 2026.02.10 | ₩41,671 | ₩43,170 | ₩40,252 | ₩42,019 | +0.83% | 90.8만 |
|---|
| 2026.02.09 | ₩41,524 | ₩41,524 | ₩39,436 | ₩40,814 | -1.71% | 43.4만 |
|---|
| 2026.02.06 | ₩40,547 | ₩41,999 | ₩39,490 | ₩41,484 | +2.31% | 53.5만 |
|---|
| 2026.02.05 | ₩40,560 | ₩41,838 | ₩39,329 | ₩39,423 | -2.80% | 62.6만 |
|---|
| 2026.02.04 | ₩41,992 | ₩41,992 | ₩39,490 | ₩41,176 | -1.94% | 54.3만 |
|---|
| 2026.02.03 | ₩42,447 | ₩43,317 | ₩40,507 | ₩41,805 | -1.51% | 73.2만 |
|---|
| 2026.02.02 | ₩41,015 | ₩42,059 | ₩40,620 | ₩41,510 | +1.21% | 56.5만 |
|---|
| 2026.01.30 | ₩42,701 | ₩43,009 | ₩40,239 | ₩41,243 | -3.42% | 98.3만 |
|---|
| 2026.01.29 | ₩41,965 | ₩43,349 | ₩41,029 | ₩43,277 | +3.12% | 34.2만 |
|---|
| 2026.01.28 | ₩42,621 | ₩42,621 | ₩40,982 | ₩41,591 | -2.42% | 48.9만 |
|---|
| 2026.01.27 | ₩40,507 | ₩43,411 | ₩39,771 | ₩42,019 | +3.73% | 61.7만 |
|---|
| 2026.01.26 | ₩40,293 | ₩41,295 | ₩38,152 | ₩40,373 | +0.20% | 60.6만 |
|---|
| 2026.01.23 | ₩42,166 | ₩42,233 | ₩38,707 | ₩40,641 | -3.62% | 96.9만 |
|---|
| 2026.01.22 | ₩39,731 | ₩42,052 | ₩39,209 | ₩41,363 | +4.11% | 122.4만 |
|---|
| 2026.01.21 | ₩39,383 | ₩40,667 | ₩38,560 | ₩39,383 | 0.00% | 55.4만 |
|---|
| 2026.01.20 | ₩37,884 | ₩41,698 | ₩36,666 | ₩39,490 | +4.24% | 164.8만 |
|---|
| 2026.01.16 | ₩39,021 | ₩39,423 | ₩37,670 | ₩38,499 | -1.34% | 31.7만 |
|---|
| 2026.01.15 | ₩38,995 | ₩39,851 | ₩38,419 | ₩38,834 | -0.41% | 45.4만 |
|---|
| 2026.01.14 | ₩38,499 | ₩39,516 | ₩37,763 | ₩39,075 | +1.49% | 30.1만 |
|---|
| 2026.01.13 | ₩38,499 | ₩38,847 | ₩36,800 | ₩38,553 | +0.14% | 44.1만 |
|---|
| 2026.01.12 | ₩39,115 | ₩39,409 | ₩37,268 | ₩38,499 | -1.57% | 43.9만 |
|---|
| 2026.01.09 | ₩41,082 | ₩41,082 | ₩38,847 | ₩39,222 | -4.53% | 54.9만 |
|---|
| 2026.01.08 | ₩40,092 | ₩40,968 | ₩38,433 | ₩40,614 | +1.30% | 75만 |
|---|
| 2026.01.07 | ₩35,636 | ₩40,667 | ₩35,074 | ₩40,319 | +13.14% | 75.5만 |
|---|
| 2026.01.06 | ₩35,127 | ₩36,158 | ₩34,632 | ₩35,328 | +0.57% | 48.3만 |
|---|
| 2026.01.05 | ₩35,850 | ₩35,957 | ₩33,388 | ₩35,181 | -1.87% | 125.3만 |
|---|
| 2026.01.02 | ₩35,167 | ₩37,014 | ₩34,777 | ₩35,850 | +1.94% | 79.4만 |
|---|
| 2025.12.31 | ₩34,070 | ₩35,341 | ₩33,936 | ₩35,181 | +3.26% | 59.2만 |
|---|
| 2025.12.30 | ₩33,923 | ₩34,298 | ₩33,521 | ₩34,043 | +0.36% | 35.5만 |
|---|
| 2025.12.29 | ₩34,431 | ₩35,020 | ₩33,294 | ₩34,083 | -1.01% | 34.7만 |
|---|
| 2025.12.26 | ₩34,833 | ₩35,034 | ₩34,057 | ₩34,739 | -0.27% | 24.1만 |
|---|
| 2025.12.24 | ₩34,793 | ₩35,252 | ₩34,338 | ₩34,846 | +0.15% | 20만 |
|---|
| 2025.12.23 | ₩33,736 | ₩34,833 | ₩32,986 | ₩34,565 | +2.46% | 63.5만 |
|---|
| 2025.12.22 | ₩34,124 | ₩34,913 | ₩33,588 | ₩33,963 | -0.47% | 39.1만 |
|---|
| 2025.12.19 | ₩30,832 | ₩34,632 | ₩30,778 | ₩34,137 | +10.72% | 209.3만 |
|---|
| 2025.12.18 | ₩30,390 | ₩31,300 | ₩30,283 | ₩30,765 | +1.23% | 41.4만 |
|---|
| 2025.12.17 | ₩30,778 | ₩31,768 | ₩30,015 | ₩30,243 | -1.74% | 45.7만 |
|---|
| 2025.12.16 | ₩30,189 | ₩31,574 | ₩30,080 | ₩30,738 | +1.82% | 36.9만 |
|---|
| 2025.12.15 | ₩30,524 | ₩31,768 | ₩28,972 | ₩29,601 | -3.02% | 29.2만 |
|---|
| 2025.12.12 | ₩30,738 | ₩31,300 | ₩29,520 | ₩30,283 | -1.48% | 25.9만 |
|---|
| 2025.12.11 | ₩30,056 | ₩32,183 | ₩29,507 | ₩30,524 | +1.56% | 58.8만 |
|---|
| 2025.12.10 | ₩29,574 | ₩30,136 | ₩29,186 | ₩29,828 | +0.86% | 38.9만 |
|---|
| 2025.12.09 | ₩30,216 | ₩30,484 | ₩28,985 | ₩29,601 | -2.04% | 49.1만 |
|---|
| 2025.12.08 | ₩29,119 | ₩31,086 | ₩29,065 | ₩30,511 | +4.78% | 42.5만 |
|---|
| 2025.12.05 | ₩29,855 | ₩30,430 | ₩28,677 | ₩28,771 | -3.63% | 62.9만 |
|---|
| 2025.12.04 | ₩28,798 | ₩29,614 | ₩28,671 | ₩29,587 | +2.74% | 91.7만 |
|---|
| 2025.12.03 | ₩28,316 | ₩29,480 | ₩27,433 | ₩29,039 | +2.55% | 37.5만 |
|---|
| 2025.12.02 | ₩27,888 | ₩28,329 | ₩26,864 | ₩27,995 | +0.38% | 36.7만 |
|---|
| 2025.12.01 | ₩27,941 | ₩29,407 | ₩27,553 | ₩27,848 | -0.34% | 46.5만 |
|---|
| 2025.11.28 | ₩29,828 | ₩30,544 | ₩29,018 | ₩30,189 | +1.21% | 27.3만 |
|---|
| 2025.11.26 | ₩29,092 | ₩29,788 | ₩28,021 | ₩29,480 | +1.33% | 55.7만 |
|---|
| 2025.11.25 | ₩29,895 | ₩30,350 | ₩29,005 | ₩29,306 | -1.97% | 53.7만 |
|---|
| 2025.11.24 | ₩28,249 | ₩30,163 | ₩27,332 | ₩29,788 | +5.45% | 55.5만 |
|---|
| 2025.11.21 | ₩27,754 | ₩29,186 | ₩25,666 | ₩28,262 | +1.83% | 162.5만 |
|---|
| 2025.11.20 | ₩22,562 | ₩28,369 | ₩22,562 | ₩28,102 | +24.56% | 188.4만 |
|---|
| 2025.11.19 | ₩21,505 | ₩22,321 | ₩21,331 | ₩22,241 | +3.42% | 26.4만 |
|---|
| 2025.11.18 | ₩20,648 | ₩21,745 | ₩19,859 | ₩21,464 | +3.95% | 51.7만 |
|---|
| 2025.11.17 | ₩20,996 | ₩23,030 | ₩20,541 | ₩21,277 | +1.34% | 36.5만 |
|---|
| 2025.11.14 | ₩20,394 | ₩21,585 | ₩20,153 | ₩21,050 | +3.22% | 34.5만 |
|---|
| 2025.11.13 | ₩20,461 | ₩21,444 | ₩19,631 | ₩20,862 | +1.96% | 27.2만 |
|---|
| 2025.11.12 | ₩20,340 | ₩21,063 | ₩19,872 | ₩20,715 | +1.84% | 13.6만 |
|---|
| 2025.11.11 | ₩19,390 | ₩20,581 | ₩18,507 | ₩20,247 | +4.42% | 15.7만 |
|---|
| 2025.11.10 | ₩19,551 | ₩20,380 | ₩19,136 | ₩19,404 | -0.75% | 23.7만 |
|---|
| 2025.11.07 | ₩19,404 | ₩19,537 | ₩18,547 | ₩19,163 | -1.24% | 18.6만 |
|---|
| 2025.11.06 | ₩19,711 | ₩20,581 | ₩17,865 | ₩19,109 | -3.05% | 21.5만 |
|---|
| 2025.11.05 | ₩20,086 | ₩20,414 | ₩19,477 | ₩19,832 | -1.27% | 16.1만 |
|---|
| 2025.11.04 | ₩19,725 | ₩21,036 | ₩19,457 | ₩20,073 | +1.76% | 47.6만 |
|---|
| 2025.11.03 | ₩20,983 | ₩21,397 | ₩19,845 | ₩20,648 | -1.59% | 22.4만 |
|---|
| 2025.10.31 | ₩20,835 | ₩21,478 | ₩20,247 | ₩21,197 | +1.73% | 15.7만 |
|---|
| 2025.10.30 | ₩20,287 | ₩21,103 | ₩20,207 | ₩20,983 | +3.43% | 26.3만 |
|---|
| 2025.10.29 | ₩19,471 | ₩20,795 | ₩19,323 | ₩20,394 | +4.74% | 29.5만 |
|---|
| 2025.10.28 | ₩19,832 | ₩19,939 | ₩19,163 | ₩19,484 | -1.75% | 31.4만 |
|---|
| 2025.10.27 | ₩19,190 | ₩19,859 | ₩19,022 | ₩19,859 | +3.49% | 56.9만 |
|---|
| 2025.10.24 | ₩19,256 | ₩20,059 | ₩18,929 | ₩19,042 | -1.11% | 13.2만 |
|---|
| 2025.10.23 | ₩18,627 | ₩19,036 | ₩18,400 | ₩18,895 | +1.44% | 15.2만 |
|---|
| 2025.10.22 | ₩19,644 | ₩20,086 | ₩18,681 | ₩18,721 | -4.70% | 62.8만 |
|---|
| 2025.10.21 | ₩19,992 | ₩20,728 | ₩19,551 | ₩19,685 | -1.54% | 17.6만 |
|---|
| 2025.10.20 | ₩19,711 | ₩20,126 | ₩19,390 | ₩20,099 | +1.97% | 41.2만 |
|---|
| 2025.10.17 | ₩19,618 | ₩20,126 | ₩19,109 | ₩19,404 | -1.09% | 16.1만 |
|---|
| 2025.10.16 | ₩20,769 | ₩20,876 | ₩19,832 | ₩19,859 | -4.38% | 19.9만 |
|---|
| 2025.10.15 | ₩18,708 | ₩20,762 | ₩18,708 | ₩20,474 | +9.44% | 28.8만 |
|---|
| 2025.10.14 | ₩19,109 | ₩19,350 | ₩18,487 | ₩18,627 | -2.52% | 12.5만 |
|---|
| 2025.10.13 | ₩18,266 | ₩19,283 | ₩18,065 | ₩19,216 | +5.20% | 19.3만 |
|---|
| 2025.10.10 | ₩18,561 | ₩18,614 | ₩17,784 | ₩18,092 | -2.52% | 16.1만 |
|---|