Spyre Therapeutics Inc. (SYRE) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 88.05 | 90.18 | 84.00 | 87.05 | -1.64% | 1,361,527 |
| 2026-09-01 | 87.06 | 90.00 | 85.00 | 88.50 | -0.93% | 1,429,114 |
| 2026-08-31 | 89.15 | 90.97 | 86.40 | 89.33 | -1.14% | 1,913,157 |
| 2026-08-28 | 91.75 | 93.39 | 89.45 | 90.36 | -3.48% | 1,266,563 |
| 2026-08-27 | 93.61 | 94.94 | 91.25 | 93.61 | +0.01% | 1,165,300 |
| 2026-08-26 | 92.41 | 96.22 | 90.60 | 93.61 | -12.81% | 3,114,200 |
| 2026-08-25 | 109.02 | 110.15 | 106.94 | 107.36 | +0.67% | 923,600 |
| 2026-08-24 | 106.49 | 108.02 | 104.94 | 106.65 | +0.15% | 640,600 |
| 2026-08-21 | 108.85 | 110.00 | 105.71 | 106.49 | -1.21% | 1,014,900 |
| 2026-08-20 | 106.60 | 108.18 | 104.56 | 107.79 | -1.04% | 700,600 |
| 2026-08-19 | 110.00 | 110.17 | 104.17 | 108.92 | +1.02% | 1,166,000 |
| 2026-08-18 | 102.46 | 108.62 | 101.44 | 107.82 | +3.08% | 949,400 |
| 2026-08-17 | 102.94 | 104.96 | 102.26 | 104.60 | +0.94% | 891,500 |
| 2026-08-14 | 101.21 | 104.13 | 95.61 | 103.63 | +1.75% | 559,500 |
| 2026-08-13 | 101.00 | 103.84 | 100.90 | 101.85 | -2.15% | 525,400 |
| 2026-08-12 | 105.06 | 105.06 | 99.00 | 104.09 | +1.31% | 909,600 |
| 2026-08-11 | 105.33 | 105.44 | 99.84 | 102.74 | -2.46% | 931,700 |
| 2026-08-10 | 106.19 | 107.00 | 103.33 | 105.33 | +0.40% | 822,700 |
| 2026-08-07 | 106.01 | 106.67 | 103.64 | 104.91 | +1.44% | 526,600 |
| 2026-08-06 | 102.39 | 106.75 | 101.64 | 103.42 | -0.89% | 454,500 |
| 2026-08-05 | 104.94 | 108.14 | 100.88 | 104.35 | -0.56% | 1,037,400 |
| 2026-08-04 | 98.27 | 105.25 | 97.03 | 104.94 | +10.54% | 832,000 |
| 2026-08-03 | 97.15 | 99.58 | 92.71 | 94.93 | -3.46% | 898,400 |
| 2026-07-31 | 100.58 | 100.58 | 95.27 | 98.33 | -3.12% | 621,700 |
| 2026-07-30 | 98.26 | 101.88 | 97.39 | 101.50 | +3.71% | 851,500 |
| 2026-07-29 | 99.38 | 100.98 | 94.52 | 97.87 | -2.09% | 1,216,600 |
| 2026-07-28 | 97.19 | 100.93 | 92.37 | 99.96 | -0.08% | 1,512,800 |
| 2026-07-27 | 102.01 | 105.05 | 98.87 | 100.04 | -2.05% | 669,300 |
| 2026-07-24 | 100.56 | 103.57 | 98.79 | 102.13 | +2.14% | 812,800 |
| 2026-07-23 | 97.06 | 100.35 | 97.00 | 99.99 | +0.83% | 634,800 |
| 2026-07-22 | 102.39 | 102.39 | 99.06 | 99.17 | -3.44% | 596,100 |
| 2026-07-21 | 99.07 | 103.31 | 98.50 | 102.70 | +5.52% | 776,500 |
| 2026-07-20 | 101.02 | 102.92 | 97.28 | 97.33 | -2.89% | 750,200 |
| 2026-07-17 | 94.26 | 101.36 | 92.37 | 100.23 | +6.49% | 1,091,400 |
| 2026-07-16 | 103.32 | 103.32 | 93.37 | 94.12 | -7.79% | 1,370,600 |
| 2026-07-15 | 100.21 | 102.58 | 95.14 | 102.07 | +3.15% | 1,520,400 |
| 2026-07-14 | 96.06 | 105.09 | 94.95 | 98.95 | +5.57% | 2,776,000 |
| 2026-07-13 | 95.72 | 96.81 | 92.67 | 93.73 | -4.10% | 1,038,800 |
| 2026-07-10 | 98.75 | 99.34 | 94.13 | 97.74 | -1.02% | 779,200 |
| 2026-07-09 | 96.36 | 99.00 | 96.11 | 98.75 | +3.51% | 1,329,800 |
| 2026-07-08 | 94.36 | 95.59 | 90.64 | 95.40 | +1.24% | 1,240,500 |
| 2026-07-07 | 90.00 | 95.16 | 86.60 | 94.23 | +6.19% | 1,305,800 |
| 2026-07-06 | 87.27 | 91.89 | 86.61 | 88.74 | +2.44% | 1,388,900 |
| 2026-07-02 | 89.11 | 89.69 | 85.17 | 86.63 | -2.54% | 973,900 |
| 2026-07-01 | 88.21 | 89.02 | 86.41 | 88.89 | +0.12% | 1,682,200 |
| 2026-06-30 | 90.30 | 91.95 | 88.60 | 88.78 | -1.53% | 1,467,300 |
| 2026-06-29 | 86.56 | 90.90 | 84.81 | 90.16 | +2.58% | 2,014,800 |
| 2026-06-26 | 91.00 | 91.00 | 85.97 | 87.89 | -0.88% | 4,441,200 |
| 2026-06-25 | 86.46 | 89.67 | 84.96 | 88.67 | +2.82% | 2,108,900 |
| 2026-06-24 | 83.22 | 88.15 | 81.65 | 86.24 | -11.14% | 4,044,400 |
| 2026-06-23 | 97.72 | 102.06 | 95.31 | 97.05 | -3.26% | 2,640,300 |
| 2026-06-22 | 95.00 | 101.70 | 95.00 | 100.32 | +13.56% | 2,805,300 |
| 2026-06-18 | 89.55 | 90.99 | 86.18 | 88.34 | +0.97% | 2,420,400 |
| 2026-06-17 | 84.97 | 88.03 | 83.17 | 87.49 | +4.89% | 1,537,200 |
| 2026-06-16 | 83.54 | 84.92 | 81.70 | 83.41 | -0.20% | 1,337,100 |
| 2026-06-15 | 81.57 | 84.69 | 80.79 | 83.58 | +3.45% | 1,156,400 |
| 2026-06-12 | 81.09 | 84.43 | 80.72 | 80.79 | +0.02% | 958,600 |
| 2026-06-11 | 75.74 | 81.62 | 75.35 | 80.77 | +7.58% | 1,267,900 |
| 2026-06-10 | 77.18 | 79.52 | 74.79 | 75.08 | -1.78% | 981,300 |
| 2026-06-09 | 73.65 | 77.11 | 70.89 | 76.44 | +6.17% | 1,593,100 |
| 2026-06-08 | 75.53 | 76.31 | 71.11 | 72.00 | -2.24% | 1,036,000 |
| 2026-06-05 | 77.77 | 78.90 | 73.06 | 73.65 | -6.15% | 1,479,800 |
| 2026-06-04 | 73.57 | 79.54 | 73.29 | 78.48 | +6.75% | 1,118,900 |
| 2026-06-03 | 70.33 | 76.11 | 69.81 | 73.52 | +6.30% | 1,679,700 |
| 2026-06-02 | 69.99 | 70.50 | 68.50 | 69.16 | -1.96% | 814,300 |
| 2026-06-01 | 72.39 | 73.21 | 68.85 | 70.54 | -4.03% | 921,800 |
| 2026-05-29 | 72.11 | 74.36 | 71.51 | 73.50 | +1.93% | 1,113,800 |
| 2026-05-28 | 72.36 | 73.33 | 71.08 | 72.11 | -0.55% | 429,000 |
| 2026-05-27 | 73.99 | 74.35 | 72.24 | 72.51 | -1.55% | 558,000 |
| 2026-05-26 | 74.87 | 76.12 | 72.11 | 73.65 | -0.54% | 478,400 |
| 2026-05-22 | 75.34 | 75.63 | 73.11 | 74.05 | -0.36% | 574,900 |
| 2026-05-21 | 70.89 | 74.43 | 70.18 | 74.32 | +3.34% | 738,600 |
| 2026-05-20 | 68.64 | 72.47 | 67.88 | 71.92 | +7.96% | 1,088,200 |
| 2026-05-19 | 70.08 | 70.08 | 64.67 | 66.62 | -4.94% | 1,385,700 |
| 2026-05-18 | 75.08 | 75.65 | 69.01 | 70.08 | -6.46% | 1,079,100 |
| 2026-05-15 | 77.08 | 77.08 | 72.54 | 74.92 | -0.96% | 1,958,700 |
| 2026-05-14 | 76.51 | 77.76 | 74.49 | 75.65 | -0.86% | 449,800 |
| 2026-05-13 | 75.69 | 78.00 | 73.48 | 76.31 | +1.69% | 776,700 |
| 2026-05-12 | 77.00 | 77.20 | 73.22 | 75.04 | -1.82% | 1,760,400 |
| 2026-05-11 | 75.15 | 78.80 | 74.39 | 76.43 | +1.85% | 1,333,300 |
| 2026-05-08 | 73.10 | 75.91 | 72.40 | 75.05 | +2.66% | 840,600 |
| 2026-05-07 | 73.58 | 74.51 | 71.13 | 73.10 | +0.14% | 923,500 |
| 2026-05-06 | 70.68 | 73.51 | 70.11 | 73.00 | +2.80% | 711,500 |
| 2026-05-05 | 70.64 | 73.22 | 70.21 | 71.01 | +2.72% | 2,010,900 |
| 2026-05-04 | 68.26 | 71.67 | 67.18 | 69.13 | -0.42% | 1,009,000 |
| 2026-05-01 | 74.09 | 76.00 | 69.17 | 69.42 | -6.76% | 1,463,700 |
| 2026-04-30 | 72.33 | 75.00 | 72.08 | 74.45 | +3.56% | 1,044,300 |
| 2026-04-29 | 68.25 | 73.61 | 67.50 | 71.89 | +4.75% | 1,808,200 |
| 2026-04-28 | 72.10 | 73.95 | 68.20 | 68.63 | -4.55% | 1,070,300 |
| 2026-04-27 | 69.53 | 72.30 | 69.53 | 71.90 | +3.20% | 687,100 |
| 2026-04-24 | 69.83 | 72.07 | 68.43 | 69.67 | +0.62% | 601,100 |
| 2026-04-23 | 73.01 | 73.73 | 68.33 | 69.24 | -5.15% | 693,100 |
| 2026-04-22 | 72.96 | 74.35 | 71.71 | 73.00 | +2.43% | 1,070,600 |
| 2026-04-21 | 73.39 | 74.84 | 69.95 | 71.27 | -2.89% | 1,354,800 |
| 2026-04-20 | 72.20 | 74.68 | 72.03 | 73.39 | +0.52% | 915,700 |
| 2026-04-17 | 70.32 | 74.60 | 70.21 | 73.01 | +4.75% | 2,126,500 |
| 2026-04-16 | 68.94 | 70.30 | 66.88 | 69.70 | +1.03% | 2,194,700 |
| 2026-04-15 | 67.75 | 69.45 | 64.60 | 68.99 | +7.78% | 4,196,700 |
| 2026-04-14 | 67.68 | 67.68 | 60.75 | 64.01 | +1.17% | 1,672,900 |
| 2026-04-13 | 67.00 | 75.00 | 59.02 | 63.27 | +23.36% | 5,361,100 |
| 2026-04-10 | 51.40 | 52.98 | 50.85 | 51.29 | -0.93% | 499,300 |
| 2026-04-09 | 51.63 | 52.77 | 51.20 | 51.77 | -0.40% | 587,500 |
| 2026-04-08 | 52.70 | 54.39 | 50.39 | 51.98 | +1.52% | 1,043,900 |
| 2026-04-07 | 48.97 | 51.26 | 48.83 | 51.20 | +4.53% | 799,500 |
| 2026-04-06 | 47.58 | 49.85 | 46.79 | 48.98 | +2.94% | 791,700 |
| 2026-04-02 | 47.17 | 48.40 | 46.27 | 47.58 | -2.70% | 438,000 |
| 2026-04-01 | 50.33 | 51.00 | 48.64 | 48.90 | -3.05% | 890,700 |
| 2026-03-31 | 46.28 | 51.06 | 46.28 | 50.44 | +11.05% | 1,043,700 |
| 2026-03-30 | 47.75 | 48.47 | 44.80 | 45.42 | -3.99% | 712,500 |
| 2026-03-27 | 46.93 | 47.95 | 46.70 | 47.31 | -0.44% | 832,300 |
| 2026-03-26 | 45.39 | 49.30 | 45.23 | 47.52 | +4.03% | 1,332,500 |
| 2026-03-25 | 42.93 | 45.79 | 42.68 | 45.68 | +8.20% | 668,000 |
| 2026-03-24 | 41.78 | 42.76 | 40.91 | 42.22 | -1.26% | 724,500 |
| 2026-03-23 | 42.02 | 44.08 | 41.73 | 42.76 | +3.66% | 779,400 |
| 2026-03-20 | 42.11 | 43.22 | 41.16 | 41.25 | -2.51% | 1,410,500 |
| 2026-03-19 | 42.98 | 43.22 | 41.74 | 42.31 | -1.74% | 628,400 |
| 2026-03-18 | 44.28 | 44.28 | 42.36 | 43.06 | -2.03% | 798,400 |
| 2026-03-17 | 44.25 | 45.39 | 43.77 | 43.95 | -0.27% | 844,100 |
| 2026-03-16 | 40.73 | 44.49 | 40.73 | 44.07 | +10.48% | 1,246,100 |
| 2026-03-13 | 40.92 | 42.40 | 39.00 | 39.89 | -1.29% | 844,900 |
| 2026-03-12 | 40.22 | 40.75 | 39.20 | 40.41 | -2.63% | 711,400 |
| 2026-03-11 | 41.25 | 42.61 | 41.05 | 41.50 | -0.17% | 571,200 |
| 2026-03-10 | 41.09 | 42.93 | 41.09 | 41.57 | +1.22% | 650,850 |
| 2026-03-09 | 39.75 | 41.88 | 39.21 | 41.07 | +2.29% | 890,333 |
| 2026-03-06 | 39.99 | 40.59 | 38.36 | 40.15 | -1.08% | 567,600 |
| 2026-03-05 | 40.34 | 41.50 | 39.90 | 40.59 | -1.00% | 638,500 |
| 2026-03-04 | 40.14 | 42.58 | 40.07 | 41.00 | +2.32% | 725,000 |
| 2026-03-03 | 40.99 | 41.85 | 39.98 | 40.07 | -5.70% | 921,700 |
| 2026-03-02 | 41.27 | 42.93 | 40.74 | 42.49 | -1.21% | 742,300 |
| 2026-02-27 | 42.42 | 43.80 | 42.27 | 43.01 | -0.32% | 695,200 |
| 2026-02-26 | 43.79 | 44.26 | 42.03 | 43.15 | -1.66% | 534,800 |
| 2026-02-25 | 44.18 | 44.88 | 43.43 | 43.88 | +0.99% | 521,600 |
| 2026-02-24 | 44.17 | 44.81 | 43.05 | 43.45 | -1.65% | 636,400 |
| 2026-02-23 | 43.01 | 45.76 | 42.26 | 44.18 | +2.24% | 1,095,800 |
| 2026-02-20 | 37.82 | 43.56 | 37.81 | 43.21 | +14.28% | 2,278,400 |
| 2026-02-19 | 36.66 | 38.16 | 35.93 | 37.81 | +3.31% | 803,900 |
| 2026-02-18 | 36.05 | 37.66 | 35.93 | 36.60 | +1.81% | 702,200 |
| 2026-02-17 | 36.39 | 37.22 | 34.96 | 35.95 | -1.86% | 681,100 |
| 2026-02-13 | 35.02 | 37.98 | 35.02 | 36.63 | +5.14% | 1,320,100 |
| 2026-02-12 | 33.98 | 34.92 | 33.59 | 34.84 | +2.71% | 623,200 |
| 2026-02-11 | 33.59 | 34.13 | 32.35 | 33.92 | +1.07% | 361,800 |
| 2026-02-10 | 34.28 | 34.93 | 33.19 | 33.56 | -1.18% | 648,400 |
| 2026-02-09 | 35.12 | 35.58 | 33.78 | 33.96 | -3.30% | 679,500 |
| 2026-02-06 | 33.77 | 35.21 | 33.16 | 35.12 | +6.62% | 790,500 |
| 2026-02-05 | 31.85 | 33.67 | 31.40 | 32.94 | +2.71% | 972,800 |
| 2026-02-04 | 33.57 | 34.07 | 30.92 | 32.07 | -3.66% | 408,700 |
| 2026-02-03 | 32.77 | 33.96 | 32.66 | 33.29 | +1.65% | 453,700 |
| 2026-02-02 | 31.76 | 33.35 | 30.99 | 32.75 | +2.41% | 442,800 |
| 2026-01-30 | 33.27 | 33.65 | 31.60 | 31.98 | -4.76% | 535,800 |
| 2026-01-29 | 32.96 | 33.77 | 32.83 | 33.58 | +1.33% | 570,900 |
| 2026-01-28 | 33.45 | 34.03 | 32.49 | 33.14 | -0.66% | 318,600 |
| 2026-01-27 | 32.31 | 33.77 | 32.31 | 33.36 | +3.31% | 359,900 |
| 2026-01-26 | 31.52 | 33.08 | 31.52 | 32.29 | +0.80% | 410,700 |
| 2026-01-23 | 33.05 | 34.47 | 31.77 | 32.03 | -6.03% | 407,700 |
| 2026-01-22 | 33.87 | 35.06 | 33.82 | 34.09 | +0.29% | 847,500 |
| 2026-01-21 | 33.68 | 34.51 | 33.33 | 33.99 | +0.77% | 512,300 |
| 2026-01-20 | 32.34 | 33.91 | 31.62 | 33.73 | +1.47% | 597,000 |
| 2026-01-16 | 33.20 | 34.00 | 32.40 | 33.24 | +0.45% | 439,300 |
| 2026-01-15 | 33.26 | 34.17 | 32.57 | 33.09 | -0.21% | 812,300 |
| 2026-01-14 | 31.53 | 34.21 | 31.53 | 33.16 | +5.17% | 1,037,300 |
| 2026-01-13 | 32.95 | 33.70 | 31.03 | 31.53 | -3.87% | 657,000 |
| 2026-01-12 | 30.60 | 33.10 | 30.00 | 32.80 | +7.15% | 581,600 |
| 2026-01-09 | 30.46 | 31.45 | 30.36 | 30.61 | +1.56% | 456,100 |
| 2026-01-08 | 30.42 | 30.70 | 29.60 | 30.14 | -2.93% | 569,300 |
| 2026-01-07 | 30.45 | 31.69 | 30.21 | 31.05 | +2.37% | 588,700 |
| 2026-01-06 | 29.92 | 30.39 | 29.43 | 30.33 | +1.23% | 752,800 |
| 2026-01-05 | 30.49 | 30.55 | 28.00 | 29.96 | -2.03% | 987,200 |
| 2026-01-02 | 32.76 | 33.31 | 30.11 | 30.58 | -6.65% | 888,700 |
| 2025-12-31 | 31.78 | 32.84 | 31.52 | 32.76 | +2.76% | 533,200 |
| 2025-12-30 | 32.45 | 32.53 | 31.50 | 31.88 | -2.09% | 392,900 |
| 2025-12-29 | 32.77 | 33.22 | 32.05 | 32.56 | -1.15% | 348,500 |
| 2025-12-26 | 33.00 | 33.02 | 32.30 | 32.94 | -0.33% | 307,900 |
| 2025-12-24 | 33.38 | 34.10 | 32.79 | 33.05 | -0.54% | 292,000 |
| 2025-12-23 | 33.84 | 34.44 | 32.96 | 33.23 | -2.84% | 518,300 |
| 2025-12-22 | 32.93 | 34.52 | 32.50 | 34.20 | +2.40% | 1,181,100 |
| 2025-12-19 | 33.82 | 34.84 | 33.22 | 33.40 | -0.21% | 4,010,100 |
| 2025-12-18 | 33.66 | 34.24 | 32.88 | 33.47 | +1.24% | 642,200 |
| 2025-12-17 | 33.51 | 34.32 | 32.76 | 33.06 | +0.27% | 493,500 |
| 2025-12-16 | 33.00 | 33.52 | 32.26 | 32.97 | -1.11% | 519,800 |
| 2025-12-15 | 33.93 | 34.96 | 33.15 | 33.34 | -0.83% | 729,400 |
| 2025-12-12 | 34.36 | 35.17 | 33.24 | 33.62 | -2.15% | 731,700 |
| 2025-12-11 | 34.77 | 35.31 | 34.17 | 34.36 | -0.87% | 666,800 |
| 2025-12-10 | 33.70 | 34.94 | 33.51 | 34.66 | +2.91% | 765,700 |
| 2025-12-09 | 34.48 | 34.98 | 33.52 | 33.68 | -2.74% | 1,123,800 |
| 2025-12-08 | 33.95 | 34.96 | 33.45 | 34.63 | +3.53% | 1,178,600 |
| 2025-12-05 | 33.56 | 34.06 | 33.00 | 33.45 | -0.18% | 553,500 |
| 2025-12-04 | 32.18 | 34.54 | 31.44 | 33.51 | +4.07% | 938,200 |
| 2025-12-03 | 28.85 | 32.26 | 28.50 | 32.20 | +13.38% | 1,314,300 |
| 2025-12-02 | 28.85 | 29.84 | 28.16 | 28.40 | -0.91% | 643,600 |
| 2025-12-01 | 30.55 | 30.55 | 28.45 | 28.66 | -4.47% | 867,300 |
| 2025-11-28 | 30.00 | 30.21 | 29.75 | 30.00 | +0.84% | 562,700 |
| 2025-11-26 | 29.21 | 29.78 | 28.71 | 29.75 | +1.88% | 503,100 |
| 2025-11-25 | 26.73 | 29.50 | 26.64 | 29.20 | +8.27% | 630,500 |
| 2025-11-24 | 24.95 | 27.21 | 24.58 | 26.97 | +11.17% | 962,600 |
| 2025-11-21 | 23.29 | 24.97 | 23.01 | 24.26 | +3.37% | 496,300 |
| 2025-11-20 | 24.77 | 25.42 | 23.22 | 23.47 | -3.42% | 627,700 |
| 2025-11-19 | 24.52 | 25.07 | 23.69 | 24.30 | +0.83% | 586,700 |
| 2025-11-18 | 24.18 | 24.70 | 23.75 | 24.10 | -1.07% | 493,700 |
| 2025-11-17 | 23.47 | 25.02 | 23.03 | 24.36 | +3.66% | 724,300 |
| 2025-11-14 | 22.26 | 24.50 | 22.13 | 23.50 | +3.84% | 543,600 |
| 2025-11-13 | 23.13 | 23.57 | 22.47 | 22.63 | -3.41% | 514,600 |
| 2025-11-12 | 23.39 | 24.19 | 22.91 | 23.43 | +0.34% | 611,400 |
| 2025-11-11 | 22.21 | 23.68 | 21.63 | 23.35 | +5.28% | 533,900 |
| 2025-11-10 | 22.93 | 23.00 | 21.96 | 22.18 | -1.51% | 416,600 |
| 2025-11-07 | 21.88 | 22.54 | 21.14 | 22.52 | +0.58% | 569,200 |
| 2025-11-06 | 22.53 | 22.98 | 21.88 | 22.39 | -2.01% | 504,700 |
| 2025-11-05 | 23.37 | 23.50 | 22.03 | 22.85 | -0.57% | 813,200 |
| 2025-11-04 | 23.29 | 23.56 | 22.87 | 22.98 | -3.36% | 696,300 |
| 2025-11-03 | 23.95 | 24.45 | 22.42 | 23.78 | -2.78% | 1,045,800 |
| 2025-10-31 | 24.10 | 24.59 | 23.65 | 24.46 | +0.82% | 683,300 |
| 2025-10-30 | 23.79 | 24.68 | 23.78 | 24.26 | +1.80% | 488,400 |
| 2025-10-29 | 24.48 | 25.00 | 23.52 | 23.83 | -3.29% | 1,078,000 |
| 2025-10-28 | 24.30 | 25.05 | 24.29 | 24.64 | +0.28% | 751,100 |
| 2025-10-27 | 24.01 | 25.00 | 23.65 | 24.57 | +5.13% | 1,270,000 |
| 2025-10-24 | 22.56 | 23.59 | 22.35 | 23.37 | +4.47% | 700,700 |
| 2025-10-23 | 22.19 | 22.89 | 21.90 | 22.37 | +0.72% | 675,300 |
| 2025-10-22 | 23.11 | 23.40 | 21.88 | 22.21 | -4.47% | 906,600 |
| 2025-10-21 | 23.50 | 24.02 | 22.84 | 23.25 | -1.02% | 1,037,200 |
| 2025-10-20 | 22.86 | 23.53 | 22.23 | 23.49 | +4.54% | 995,900 |
| 2025-10-17 | 21.93 | 22.98 | 21.90 | 22.47 | +1.03% | 1,680,000 |
| 2025-10-16 | 22.04 | 23.49 | 21.82 | 22.24 | +0.23% | 2,427,000 |
| 2025-10-15 | 21.60 | 22.30 | 21.01 | 22.19 | +5.67% | 2,527,800 |
| 2025-10-14 | 18.91 | 21.61 | 18.71 | 21.00 | +11.02% | 5,559,600 |
| 2025-10-13 | 19.15 | 19.71 | 18.12 | 18.91 | -1.18% | 647,400 |
| 2025-10-10 | 21.02 | 21.29 | 19.03 | 19.14 | -9.59% | 1,200,300 |
| 2025-10-09 | 17.66 | 21.51 | 17.65 | 21.17 | +19.74% | 2,800,100 |
| 2025-10-08 | 16.07 | 17.90 | 16.04 | 17.68 | +10.36% | 1,144,900 |
| 2025-10-07 | 16.68 | 16.79 | 16.00 | 16.02 | -3.90% | 439,700 |
| 2025-10-06 | 16.03 | 16.71 | 15.86 | 16.67 | +4.91% | 654,900 |
| 2025-10-03 | 16.17 | 16.30 | 15.88 | 15.89 | -0.56% | 430,500 |
| 2025-10-02 | 16.51 | 16.70 | 15.87 | 15.98 | -2.92% | 290,400 |
| 2025-10-01 | 16.73 | 17.19 | 16.37 | 16.46 | -1.79% | 555,400 |
| 2025-09-30 | 16.33 | 16.79 | 15.81 | 16.76 | +2.44% | 550,900 |
| 2025-09-29 | 16.27 | 16.42 | 15.49 | 16.36 | +0.74% | 965,600 |
| 2025-09-26 | 16.05 | 16.73 | 15.70 | 16.24 | +4.04% | 985,400 |
| 2025-09-25 | 16.87 | 17.00 | 15.56 | 15.61 | -8.18% | 1,057,700 |
| 2025-09-24 | 15.91 | 17.12 | 15.80 | 17.00 | +6.12% | 753,100 |
| 2025-09-23 | 15.22 | 16.05 | 15.11 | 16.02 | +4.77% | 943,900 |
| 2025-09-22 | 14.86 | 15.45 | 14.51 | 15.29 | +2.76% | 608,100 |
| 2025-09-19 | 15.46 | 15.46 | 14.63 | 14.88 | -2.87% | 967,900 |
| 2025-09-18 | 15.33 | 15.62 | 15.01 | 15.32 | +1.79% | 685,800 |
| 2025-09-17 | 15.05 | 15.35 | 14.84 | 15.05 | +1.55% | 778,200 |
| 2025-09-16 | 14.84 | 15.20 | 14.66 | 14.82 | -0.13% | 534,200 |
| 2025-09-15 | 15.62 | 15.84 | 14.74 | 14.84 | -5.18% | 1,133,500 |
| 2025-09-12 | 16.11 | 16.11 | 15.64 | 15.65 | -3.40% | 431,200 |
| 2025-09-11 | 16.24 | 16.59 | 16.10 | 16.20 | +0.12% | 737,700 |
| 2025-09-10 | 16.58 | 16.63 | 15.80 | 16.18 | -3.35% | 305,400 |
| 2025-09-09 | 16.68 | 17.11 | 16.30 | 16.74 | +0.66% | 253,100 |
| 2025-09-08 | 16.98 | 17.13 | 16.52 | 16.63 | -2.18% | 284,400 |
| 2025-09-05 | 17.11 | 17.58 | 16.86 | 17.00 | +0.06% | 339,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+48.60%). 가장 약한 달: 8월 (-2.24%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Spyre Therapeutics Inc. (SYRE)의 최근 종가는 얼마입니까?
2026-09-02 기준 87.05. Closelook 데이터 레이크의 일별 가격 기록 기준.
SYRE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 110.17, 최저 14.51 (2026-09-02 기준).
Spyre Therapeutics Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SYRE의 가장 강한 달은 10월(평균 +48.60%), 가장 약한 달은 8월(평균 -2.24%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.