시장 데이터를 불러오는 중
전체 종목
크라이오-셀 인터내셔널 과거 주가
Cryo-Cell International, Inc. Common Stock · CCEL · NYSE American
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cryo-Cell International, Inc. Common Stock · CCEL · NYSE American
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,339 | ₩5,966 | ₩5,339 | ₩5,820 | +9.00% | 5.5천 |
| 2026.10.08 | ₩5,393 | ₩6,300 | ₩4,939 | ₩5,566 | +3.22% | 5만 |
| 2026.10.07 | ₩5,206 | ₩5,246 | ₩5,206 | ₩5,219 | +0.26% | 4천 |
| 2026.10.06 | ₩5,339 | ₩5,339 | ₩4,565 | ₩5,179 | -3.00% | 1.7만 |
| 2026.10.05 | ₩5,366 | ₩5,406 | ₩4,952 | ₩4,952 | -7.71% | 1.3만 |
| 2026.10.02 | ₩5,486 | ₩5,486 | ₩5,326 | ₩5,326 | -2.92% | 1.5천 |
| 2026.10.01 | ₩5,326 | ₩5,526 | ₩5,286 | ₩5,406 | +1.50% | 2.8만 |
| 2026.09.30 | ₩5,606 | ₩5,606 | ₩5,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,606 |
| 0.00% |
| 2.2천 |
| 2026.09.29 | ₩5,406 | ₩5,406 | ₩5,406 | ₩5,406 | 0.00% | 500 |
|---|
| 2026.09.28 | ₩5,553 | ₩5,553 | ₩5,539 | ₩5,553 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩5,659 | ₩5,659 | ₩5,659 | ₩5,659 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩5,326 | ₩5,526 | ₩5,086 | ₩5,379 | +1.00% | 6.8천 |
|---|
| 2026.09.23 | ₩5,352 | ₩5,406 | ₩5,326 | ₩5,326 | -0.50% | 1.1천 |
|---|
| 2026.09.22 | ₩4,845 | ₩6,153 | ₩4,845 | ₩5,553 | +14.60% | 3만 |
|---|
| 2026.09.21 | ₩5,766 | ₩5,766 | ₩4,658 | ₩4,712 | -18.29% | 1.1만 |
|---|
| 2026.09.18 | ₩5,566 | ₩5,873 | ₩5,339 | ₩5,873 | +5.52% | 1.1만 |
|---|
| 2026.09.17 | ₩5,886 | ₩5,886 | ₩5,513 | ₩5,673 | -3.63% | 6.5천 |
|---|
| 2026.09.16 | ₩5,966 | ₩6,007 | ₩5,486 | ₩5,886 | -1.34% | 1.5만 |
|---|
| 2026.09.15 | ₩5,873 | ₩5,940 | ₩5,700 | ₩5,846 | -0.45% | 1.5만 |
|---|
| 2026.09.14 | ₩5,539 | ₩6,180 | ₩5,539 | ₩5,873 | +6.02% | 6.2만 |
|---|
| 2026.09.11 | ₩5,366 | ₩6,113 | ₩5,366 | ₩5,873 | +9.45% | 2.1만 |
|---|
| 2026.09.10 | ₩5,553 | ₩5,886 | ₩5,499 | ₩5,499 | -0.96% | 2.1만 |
|---|
| 2026.09.09 | ₩5,793 | ₩5,793 | ₩5,486 | ₩5,486 | -5.30% | 4천 |
|---|
| 2026.09.08 | ₩5,646 | ₩5,873 | ₩5,606 | ₩5,686 | +0.71% | 3.6만 |
|---|
| 2026.09.04 | ₩5,606 | ₩5,713 | ₩5,606 | ₩5,713 | +1.90% | 4.4천 |
|---|
| 2026.09.03 | ₩5,606 | ₩5,833 | ₩5,393 | ₩5,659 | +0.95% | 9.7천 |
|---|
| 2026.09.02 | ₩5,579 | ₩5,579 | ₩5,393 | ₩5,393 | -3.35% | 2.1천 |
|---|
| 2026.09.01 | ₩5,633 | ₩5,633 | ₩5,513 | ₩5,553 | -1.42% | 6.4천 |
|---|
| 2026.08.31 | ₩5,339 | ₩5,633 | ₩5,339 | ₩5,606 | +5.00% | 1만 |
|---|
| 2026.08.28 | ₩5,659 | ₩5,886 | ₩5,339 | ₩5,339 | -5.66% | 6.4천 |
|---|
| 2026.08.27 | ₩5,766 | ₩5,766 | ₩5,646 | ₩5,646 | -2.08% | 3.2천 |
|---|
| 2026.08.26 | ₩5,659 | ₩6,047 | ₩5,659 | ₩5,673 | +0.24% | 4.9천 |
|---|
| 2026.08.25 | ₩5,860 | ₩6,140 | ₩5,406 | ₩5,740 | -2.05% | 1.1만 |
|---|
| 2026.08.24 | ₩6,180 | ₩6,180 | ₩5,633 | ₩5,860 | -5.18% | 7만 |
|---|
| 2026.08.21 | ₩5,686 | ₩6,540 | ₩5,393 | ₩6,087 | +7.04% | 5.1만 |
|---|
| 2026.08.20 | ₩5,446 | ₩5,740 | ₩5,272 | ₩5,579 | +2.45% | 2만 |
|---|
| 2026.08.19 | ₩5,312 | ₩5,593 | ₩5,152 | ₩5,433 | +2.26% | 1.1만 |
|---|
| 2026.08.18 | ₩4,952 | ₩5,539 | ₩4,952 | ₩5,246 | +5.93% | 1.1만 |
|---|
| 2026.08.17 | ₩5,099 | ₩5,339 | ₩4,912 | ₩4,939 | -3.14% | 1.2만 |
|---|
| 2026.08.14 | ₩5,219 | ₩5,499 | ₩5,206 | ₩5,286 | +1.28% | 1.3만 |
|---|
| 2026.08.13 | ₩5,179 | ₩5,206 | ₩5,019 | ₩5,206 | +0.52% | 8.9천 |
|---|
| 2026.08.12 | ₩4,205 | ₩5,593 | ₩4,178 | ₩5,179 | +23.17% | 68.7만 |
|---|
| 2026.08.11 | ₩4,925 | ₩4,925 | ₩4,672 | ₩4,685 | -4.88% | 1만 |
|---|
| 2026.08.10 | ₩4,872 | ₩4,872 | ₩4,485 | ₩4,685 | -3.84% | 6.3천 |
|---|
| 2026.08.07 | ₩4,645 | ₩4,832 | ₩4,645 | ₩4,805 | +3.45% | 6.7천 |
|---|
| 2026.08.06 | ₩4,672 | ₩5,126 | ₩4,658 | ₩4,765 | +2.00% | 3.4만 |
|---|
| 2026.08.05 | ₩4,872 | ₩4,952 | ₩4,712 | ₩4,859 | -0.27% | 5.3천 |
|---|
| 2026.08.04 | ₩4,685 | ₩4,979 | ₩4,685 | ₩4,752 | +1.42% | 1.1만 |
|---|
| 2026.08.03 | ₩4,792 | ₩4,925 | ₩4,418 | ₩4,645 | -3.06% | 6.6천 |
|---|
| 2026.07.31 | ₩4,391 | ₩4,738 | ₩4,378 | ₩4,565 | +3.95% | 7.5천 |
|---|
| 2026.07.30 | ₩4,725 | ₩4,939 | ₩4,472 | ₩4,485 | -5.08% | 2.1만 |
|---|
| 2026.07.29 | ₩4,578 | ₩4,885 | ₩4,245 | ₩4,498 | -1.75% | 1.4만 |
|---|
| 2026.07.28 | ₩4,578 | ₩4,685 | ₩4,512 | ₩4,512 | -1.46% | 5.4천 |
|---|
| 2026.07.27 | ₩4,405 | ₩4,805 | ₩4,405 | ₩4,405 | 0.00% | 6.6천 |
|---|
| 2026.07.24 | ₩4,792 | ₩4,792 | ₩4,618 | ₩4,618 | -3.62% | 3천 |
|---|
| 2026.07.23 | ₩4,832 | ₩4,832 | ₩4,658 | ₩4,672 | -3.31% | 3.5천 |
|---|
| 2026.07.22 | ₩4,859 | ₩5,166 | ₩4,405 | ₩4,725 | -2.75% | 3만 |
|---|
| 2026.07.21 | ₩4,672 | ₩4,859 | ₩4,458 | ₩4,672 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩4,632 | ₩4,632 | ₩4,605 | ₩4,605 | -0.58% | 1.7천 |
|---|
| 2026.07.17 | ₩4,725 | ₩5,072 | ₩4,618 | ₩4,618 | -2.26% | 1.8만 |
|---|
| 2026.07.16 | ₩4,538 | ₩4,925 | ₩4,512 | ₩4,645 | +2.35% | 7.6천 |
|---|
| 2026.07.15 | ₩4,578 | ₩5,005 | ₩4,578 | ₩4,779 | +4.37% | 1.5만 |
|---|
| 2026.07.14 | ₩4,672 | ₩4,725 | ₩4,538 | ₩4,538 | -2.86% | 4천 |
|---|
| 2026.07.13 | ₩4,325 | ₩4,672 | ₩4,325 | ₩4,672 | +8.02% | 3.1천 |
|---|
| 2026.07.10 | ₩4,351 | ₩4,698 | ₩4,351 | ₩4,565 | +4.91% | 3.7천 |
|---|
| 2026.07.09 | ₩4,912 | ₩5,005 | ₩4,605 | ₩4,725 | -3.80% | 5.6천 |
|---|
| 2026.07.08 | ₩4,698 | ₩4,872 | ₩4,578 | ₩4,578 | -2.56% | 4.2천 |
|---|
| 2026.07.07 | ₩4,859 | ₩4,872 | ₩4,672 | ₩4,765 | -1.92% | 3.1천 |
|---|
| 2026.07.06 | ₩4,405 | ₩4,819 | ₩4,285 | ₩4,819 | +9.39% | 1.1만 |
|---|
| 2026.07.02 | ₩4,632 | ₩4,632 | ₩4,191 | ₩4,458 | -3.75% | 7.5만 |
|---|
| 2026.07.01 | ₩4,258 | ₩4,698 | ₩4,205 | ₩4,378 | +2.82% | 1.7만 |
|---|
| 2026.06.30 | ₩4,698 | ₩4,698 | ₩4,258 | ₩4,258 | -9.37% | 1.4만 |
|---|
| 2026.06.29 | ₩4,245 | ₩5,072 | ₩4,245 | ₩4,431 | +4.40% | 2.4만 |
|---|
| 2026.06.26 | ₩4,538 | ₩4,538 | ₩3,871 | ₩3,871 | -14.71% | 1.9만 |
|---|
| 2026.06.25 | ₩4,685 | ₩5,126 | ₩4,685 | ₩5,126 | +9.40% | 3.4천 |
|---|
| 2026.06.24 | ₩4,605 | ₩5,072 | ₩4,605 | ₩5,072 | +10.14% | 3.6천 |
|---|
| 2026.06.23 | ₩5,005 | ₩5,206 | ₩4,965 | ₩5,206 | +4.00% | 1.8천 |
|---|
| 2026.06.22 | ₩5,059 | ₩5,059 | ₩5,059 | ₩5,059 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩4,658 | ₩5,406 | ₩4,618 | ₩5,406 | +16.05% | 1.4만 |
|---|
| 2026.06.17 | ₩4,605 | ₩4,779 | ₩4,605 | ₩4,712 | +2.32% | 1.1천 |
|---|
| 2026.06.16 | ₩4,538 | ₩4,605 | ₩4,458 | ₩4,605 | +1.47% | 1.6천 |
|---|
| 2026.06.15 | ₩4,645 | ₩4,845 | ₩4,645 | ₩4,805 | +3.45% | 3.6천 |
|---|
| 2026.06.12 | ₩4,605 | ₩4,752 | ₩4,605 | ₩4,752 | +3.19% | 1.8천 |
|---|
| 2026.06.11 | ₩5,005 | ₩5,005 | ₩4,632 | ₩4,845 | -3.20% | 9천 |
|---|
| 2026.06.10 | ₩4,859 | ₩4,939 | ₩4,805 | ₩4,845 | -0.27% | 3.7천 |
|---|
| 2026.06.09 | ₩4,605 | ₩4,605 | ₩4,605 | ₩4,605 | 0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩4,605 | ₩4,899 | ₩4,605 | ₩4,899 | +6.38% | 4.5천 |
|---|
| 2026.06.05 | ₩4,672 | ₩4,672 | ₩4,672 | ₩4,672 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩4,672 | ₩4,685 | ₩4,672 | ₩4,672 | 0.00% | 4.2천 |
|---|
| 2026.06.03 | ₩4,578 | ₩4,605 | ₩4,565 | ₩4,605 | +0.58% | 2.1천 |
|---|
| 2026.06.02 | ₩4,338 | ₩4,752 | ₩4,338 | ₩4,525 | +4.31% | 2천 |
|---|
| 2026.06.01 | ₩4,939 | ₩4,939 | ₩4,605 | ₩4,738 | -4.05% | 3.8천 |
|---|
| 2026.05.29 | ₩4,445 | ₩4,672 | ₩3,964 | ₩4,498 | +1.20% | 8.2천 |
|---|
| 2026.05.28 | ₩4,712 | ₩4,832 | ₩4,391 | ₩4,832 | +2.55% | 1.6만 |
|---|
| 2026.05.27 | ₩4,472 | ₩4,658 | ₩4,445 | ₩4,525 | +1.19% | 1.9만 |
|---|
| 2026.05.26 | ₩4,391 | ₩4,752 | ₩4,311 | ₩4,538 | +3.34% | 2.1만 |
|---|
| 2026.05.22 | ₩4,618 | ₩4,618 | ₩4,618 | ₩4,618 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩4,632 | ₩4,738 | ₩4,592 | ₩4,592 | -0.86% | 5.3천 |
|---|
| 2026.05.20 | ₩4,632 | ₩4,779 | ₩4,592 | ₩4,658 | +0.58% | 5.6천 |
|---|
| 2026.05.19 | ₩4,565 | ₩4,685 | ₩4,565 | ₩4,685 | +2.63% | 2천 |
|---|
| 2026.05.18 | ₩4,885 | ₩4,925 | ₩4,738 | ₩4,738 | -3.01% | 5.4천 |
|---|
| 2026.05.15 | ₩4,725 | ₩4,912 | ₩4,712 | ₩4,832 | +2.26% | 2.6천 |
|---|
| 2026.05.14 | ₩4,738 | ₩5,045 | ₩4,565 | ₩4,912 | +3.66% | 2.1만 |
|---|
| 2026.05.13 | ₩4,885 | ₩5,206 | ₩4,552 | ₩4,672 | -4.37% | 4천 |
|---|
| 2026.05.12 | ₩4,552 | ₩4,552 | ₩4,552 | ₩4,552 | 0.00% | 2.7천 |
|---|
| 2026.05.11 | ₩4,632 | ₩4,738 | ₩4,552 | ₩4,698 | +1.44% | 7.7천 |
|---|
| 2026.05.08 | ₩4,552 | ₩4,725 | ₩4,552 | ₩4,605 | +1.17% | 4.5천 |
|---|
| 2026.05.07 | ₩4,698 | ₩4,979 | ₩4,685 | ₩4,779 | +1.70% | 7.1천 |
|---|
| 2026.05.06 | ₩4,552 | ₩4,819 | ₩4,552 | ₩4,712 | +3.52% | 6.1천 |
|---|
| 2026.05.05 | ₩4,618 | ₩4,885 | ₩4,618 | ₩4,712 | +2.02% | 7.8천 |
|---|
| 2026.05.04 | ₩4,698 | ₩4,872 | ₩4,565 | ₩4,685 | -0.28% | 8천 |
|---|
| 2026.05.01 | ₩4,618 | ₩4,872 | ₩4,605 | ₩4,672 | +1.16% | 9.9천 |
|---|
| 2026.04.30 | ₩4,685 | ₩4,685 | ₩4,565 | ₩4,565 | -2.56% | 4천 |
|---|
| 2026.04.29 | ₩4,658 | ₩4,939 | ₩4,565 | ₩4,698 | +0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩5,473 | ₩5,473 | ₩4,552 | ₩4,632 | -15.37% | 3만 |
|---|
| 2026.04.27 | ₩4,552 | ₩5,446 | ₩4,552 | ₩5,446 | +19.65% | 2만 |
|---|
| 2026.04.24 | ₩4,592 | ₩5,339 | ₩4,565 | ₩4,899 | +6.69% | 8.5천 |
|---|
| 2026.04.23 | ₩4,712 | ₩5,219 | ₩4,712 | ₩5,219 | +10.76% | 9.4천 |
|---|
| 2026.04.22 | ₩4,752 | ₩4,779 | ₩4,752 | ₩4,779 | +0.56% | 1.5천 |
|---|
| 2026.04.21 | ₩4,792 | ₩4,819 | ₩4,752 | ₩4,752 | -0.84% | 3천 |
|---|
| 2026.04.20 | ₩4,792 | ₩4,805 | ₩4,552 | ₩4,752 | -0.84% | 1만 |
|---|
| 2026.04.17 | ₩4,872 | ₩5,005 | ₩4,552 | ₩4,592 | -5.75% | 6.7천 |
|---|
| 2026.04.16 | ₩4,939 | ₩5,219 | ₩4,819 | ₩4,832 | -2.16% | 9.6천 |
|---|
| 2026.04.15 | ₩4,552 | ₩5,139 | ₩4,552 | ₩4,952 | +8.80% | 1.8만 |
|---|
| 2026.04.14 | ₩5,259 | ₩5,352 | ₩4,672 | ₩4,899 | -6.85% | 2.9만 |
|---|
| 2026.04.13 | ₩4,552 | ₩4,805 | ₩4,552 | ₩4,805 | +5.57% | 2.9천 |
|---|
| 2026.04.10 | ₩5,019 | ₩5,019 | ₩4,632 | ₩4,632 | -7.71% | 3.2천 |
|---|
| 2026.04.09 | ₩4,845 | ₩5,152 | ₩4,685 | ₩4,939 | +1.93% | 1만 |
|---|
| 2026.04.08 | ₩4,672 | ₩5,112 | ₩4,672 | ₩4,979 | +6.57% | 1.1만 |
|---|
| 2026.04.07 | ₩4,819 | ₩4,819 | ₩4,472 | ₩4,512 | -6.37% | 8.1천 |
|---|
| 2026.04.06 | ₩4,738 | ₩4,819 | ₩4,645 | ₩4,645 | -1.97% | 1.3만 |
|---|
| 2026.04.02 | ₩4,832 | ₩4,872 | ₩4,645 | ₩4,859 | +0.55% | 8천 |
|---|
| 2026.04.01 | ₩4,805 | ₩4,859 | ₩4,805 | ₩4,819 | +0.28% | 2.1천 |
|---|
| 2026.03.31 | ₩4,645 | ₩4,845 | ₩4,632 | ₩4,738 | +2.01% | 1.2만 |
|---|
| 2026.03.30 | ₩4,431 | ₩4,552 | ₩4,431 | ₩4,552 | +2.71% | 2.6천 |
|---|
| 2026.03.27 | ₩4,311 | ₩4,525 | ₩4,271 | ₩4,418 | +2.48% | 3.8만 |
|---|
| 2026.03.26 | ₩3,911 | ₩4,338 | ₩3,911 | ₩4,338 | +10.92% | 2만 |
|---|
| 2026.03.25 | ₩4,205 | ₩4,338 | ₩3,631 | ₩3,964 | -5.71% | 1.4만 |
|---|
| 2026.03.24 | ₩4,071 | ₩4,218 | ₩4,058 | ₩4,138 | +1.64% | 2.3만 |
|---|
| 2026.03.23 | ₩4,071 | ₩4,165 | ₩4,031 | ₩4,165 | +2.30% | 2.9만 |
|---|
| 2026.03.20 | ₩4,338 | ₩4,338 | ₩4,165 | ₩4,165 | -4.00% | 4.7만 |
|---|
| 2026.03.19 | ₩4,031 | ₩4,258 | ₩3,964 | ₩4,258 | +5.63% | 1.5만 |
|---|
| 2026.03.18 | ₩3,831 | ₩4,138 | ₩3,831 | ₩4,138 | +8.01% | 3.9만 |
|---|
| 2026.03.17 | ₩3,858 | ₩4,098 | ₩3,858 | ₩3,924 | +1.73% | 1.7만 |
|---|
| 2026.03.16 | ₩3,858 | ₩3,938 | ₩3,858 | ₩3,858 | 0.00% | 8.9천 |
|---|
| 2026.03.13 | ₩4,151 | ₩4,165 | ₩3,858 | ₩3,898 | -6.11% | 3만 |
|---|
| 2026.03.12 | ₩4,231 | ₩4,231 | ₩4,151 | ₩4,151 | -1.89% | 1.1만 |
|---|
| 2026.03.11 | ₩4,245 | ₩4,245 | ₩4,205 | ₩4,205 | -0.94% | 6.7천 |
|---|
| 2026.03.10 | ₩4,245 | ₩4,298 | ₩4,245 | ₩4,245 | 0.00% | 3.6천 |
|---|
| 2026.03.09 | ₩4,325 | ₩4,325 | ₩4,245 | ₩4,245 | -1.85% | 1만 |
|---|
| 2026.03.06 | ₩4,285 | ₩4,325 | ₩4,285 | ₩4,325 | +0.93% | 1.2만 |
|---|
| 2026.03.05 | ₩4,338 | ₩4,431 | ₩4,338 | ₩4,378 | +0.92% | 6.9천 |
|---|
| 2026.03.04 | ₩4,405 | ₩4,418 | ₩4,365 | ₩4,378 | -0.61% | 1.6천 |
|---|
| 2026.03.03 | ₩4,338 | ₩4,405 | ₩4,325 | ₩4,391 | +1.23% | 1.2만 |
|---|
| 2026.03.02 | ₩4,338 | ₩4,445 | ₩4,338 | ₩4,378 | +0.92% | 4.9천 |
|---|
| 2026.02.27 | ₩4,485 | ₩4,565 | ₩4,485 | ₩4,538 | +1.19% | 1.7천 |
|---|
| 2026.02.26 | ₩4,552 | ₩4,565 | ₩4,512 | ₩4,552 | 0.00% | 5.9천 |
|---|
| 2026.02.25 | ₩4,512 | ₩4,538 | ₩4,485 | ₩4,498 | -0.30% | 8.1천 |
|---|
| 2026.02.24 | ₩4,525 | ₩4,552 | ₩4,512 | ₩4,552 | +0.59% | 5.6천 |
|---|
| 2026.02.23 | ₩4,512 | ₩4,552 | ₩4,485 | ₩4,538 | +0.59% | 6.6천 |
|---|
| 2026.02.20 | ₩4,458 | ₩4,525 | ₩4,458 | ₩4,485 | +0.60% | 5.2천 |
|---|
| 2026.02.19 | ₩4,458 | ₩4,458 | ₩4,405 | ₩4,445 | -0.30% | 1.5만 |
|---|
| 2026.02.18 | ₩4,458 | ₩4,645 | ₩4,445 | ₩4,458 | 0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩4,445 | ₩4,578 | ₩4,285 | ₩4,498 | +1.20% | 4.7천 |
|---|
| 2026.02.13 | ₩4,525 | ₩4,578 | ₩4,285 | ₩4,578 | +1.18% | 2.1만 |
|---|
| 2026.02.12 | ₩4,445 | ₩4,658 | ₩4,431 | ₩4,498 | +1.20% | 1.5만 |
|---|
| 2026.02.11 | ₩4,378 | ₩4,512 | ₩4,365 | ₩4,458 | +1.83% | 1.3만 |
|---|
| 2026.02.10 | ₩4,431 | ₩4,738 | ₩4,431 | ₩4,538 | +2.41% | 1.1만 |
|---|
| 2026.02.09 | ₩4,592 | ₩4,738 | ₩4,151 | ₩4,498 | -2.03% | 1.5만 |
|---|
| 2026.02.06 | ₩4,538 | ₩4,712 | ₩4,391 | ₩4,512 | -0.59% | 5.9만 |
|---|
| 2026.02.05 | ₩4,485 | ₩4,605 | ₩4,405 | ₩4,498 | +0.30% | 4.5만 |
|---|
| 2026.02.04 | ₩4,565 | ₩4,765 | ₩4,458 | ₩4,458 | -2.34% | 4.8천 |
|---|
| 2026.02.03 | ₩4,458 | ₩4,658 | ₩4,365 | ₩4,552 | +2.10% | 5.5천 |
|---|
| 2026.02.02 | ₩4,338 | ₩4,658 | ₩4,338 | ₩4,512 | +4.00% | 1.8만 |
|---|
| 2026.01.30 | ₩4,498 | ₩4,552 | ₩4,351 | ₩4,431 | -1.48% | 7.5천 |
|---|
| 2026.01.29 | ₩4,552 | ₩4,618 | ₩4,472 | ₩4,578 | +0.59% | 6.1천 |
|---|
| 2026.01.28 | ₩4,552 | ₩4,578 | ₩4,525 | ₩4,578 | +0.59% | 1만 |
|---|
| 2026.01.27 | ₩4,578 | ₩4,618 | ₩4,538 | ₩4,618 | +0.87% | 5.4천 |
|---|
| 2026.01.26 | ₩4,712 | ₩4,712 | ₩4,498 | ₩4,565 | -3.12% | 1만 |
|---|
| 2026.01.23 | ₩4,578 | ₩4,712 | ₩4,552 | ₩4,552 | -0.58% | 7.4천 |
|---|
| 2026.01.22 | ₩4,512 | ₩4,859 | ₩4,445 | ₩4,565 | +1.18% | 2.8만 |
|---|
| 2026.01.21 | ₩4,538 | ₩4,605 | ₩4,498 | ₩4,498 | -0.88% | 2.8천 |
|---|
| 2026.01.20 | ₩4,658 | ₩4,672 | ₩4,472 | ₩4,538 | -2.58% | 1만 |
|---|
| 2026.01.16 | ₩4,565 | ₩4,592 | ₩4,552 | ₩4,592 | +0.58% | 5.9천 |
|---|
| 2026.01.15 | ₩4,565 | ₩4,592 | ₩4,552 | ₩4,565 | 0.00% | 5.9천 |
|---|
| 2026.01.14 | ₩4,872 | ₩4,872 | ₩4,498 | ₩4,525 | -7.12% | 6.7천 |
|---|
| 2026.01.13 | ₩4,138 | ₩4,698 | ₩4,138 | ₩4,552 | +10.00% | 5.6천 |
|---|
| 2026.01.12 | ₩4,645 | ₩4,658 | ₩4,538 | ₩4,592 | -1.15% | 1.3만 |
|---|
| 2026.01.09 | ₩4,779 | ₩4,845 | ₩4,525 | ₩4,738 | -0.84% | 2.3만 |
|---|
| 2026.01.08 | ₩4,792 | ₩5,045 | ₩4,672 | ₩4,819 | +0.56% | 2.7만 |
|---|
| 2026.01.07 | ₩4,765 | ₩5,526 | ₩4,658 | ₩4,725 | -0.84% | 10.6만 |
|---|
| 2026.01.06 | ₩4,765 | ₩5,045 | ₩4,725 | ₩4,725 | -0.84% | 3.8천 |
|---|
| 2026.01.05 | ₩4,578 | ₩4,765 | ₩4,525 | ₩4,765 | +4.08% | 8.2천 |
|---|
| 2026.01.02 | ₩4,605 | ₩5,072 | ₩4,418 | ₩4,578 | -0.58% | 5만 |
|---|
| 2025.12.31 | ₩4,672 | ₩4,672 | ₩4,258 | ₩4,592 | -1.71% | 3.3천 |
|---|
| 2025.12.30 | ₩4,658 | ₩4,658 | ₩4,538 | ₩4,538 | -2.58% | 4.7천 |
|---|
| 2025.12.29 | ₩4,552 | ₩4,672 | ₩4,538 | ₩4,658 | +2.35% | 4.2천 |
|---|
| 2025.12.26 | ₩4,605 | ₩4,672 | ₩4,605 | ₩4,672 | +1.45% | 2.8천 |
|---|
| 2025.12.24 | ₩5,099 | ₩5,099 | ₩4,605 | ₩4,605 | -9.69% | 2천 |
|---|
| 2025.12.23 | ₩5,152 | ₩5,152 | ₩4,765 | ₩4,792 | -6.99% | 3.9천 |
|---|
| 2025.12.22 | ₩4,765 | ₩5,326 | ₩4,765 | ₩4,912 | +3.08% | 7.1천 |
|---|
| 2025.12.19 | ₩5,005 | ₩5,326 | ₩4,859 | ₩4,939 | -1.33% | 1.2만 |
|---|
| 2025.12.18 | ₩4,779 | ₩5,179 | ₩4,779 | ₩5,005 | +4.75% | 4.3천 |
|---|
| 2025.12.17 | ₩5,152 | ₩5,152 | ₩4,872 | ₩4,965 | -3.63% | 7.5천 |
|---|
| 2025.12.16 | ₩5,152 | ₩5,152 | ₩4,939 | ₩5,072 | -1.55% | 900 |
|---|
| 2025.12.15 | ₩5,352 | ₩5,352 | ₩4,992 | ₩4,992 | -6.73% | 4.9천 |
|---|
| 2025.12.12 | ₩5,219 | ₩5,393 | ₩5,166 | ₩5,166 | -1.02% | 1.4천 |
|---|
| 2025.12.11 | ₩5,272 | ₩5,539 | ₩5,086 | ₩5,339 | +1.27% | 5천 |
|---|
| 2025.12.10 | ₩5,126 | ₩5,659 | ₩5,126 | ₩5,566 | +8.59% | 1.5천 |
|---|
| 2025.12.09 | ₩4,845 | ₩5,846 | ₩4,845 | ₩5,766 | +19.01% | 1.7천 |
|---|
| 2025.12.08 | ₩5,473 | ₩5,539 | ₩5,406 | ₩5,406 | -1.22% | 7.2천 |
|---|
| 2025.12.05 | ₩5,219 | ₩5,326 | ₩5,219 | ₩5,326 | +2.05% | 1.4천 |
|---|
| 2025.12.04 | ₩4,952 | ₩5,312 | ₩4,952 | ₩5,272 | +6.47% | 1.9천 |
|---|
| 2025.12.03 | ₩4,765 | ₩5,446 | ₩4,765 | ₩5,139 | +7.84% | 4.2천 |
|---|
| 2025.12.02 | ₩5,312 | ₩5,339 | ₩4,765 | ₩4,765 | -10.30% | 1.3만 |
|---|
| 2025.12.01 | ₩5,326 | ₩5,326 | ₩5,312 | ₩5,312 | -0.25% | 2.1천 |
|---|
| 2025.11.28 | ₩5,740 | ₩5,740 | ₩5,740 | ₩5,740 | 0.00% | 800 |
|---|
| 2025.11.26 | ₩5,753 | ₩5,860 | ₩5,419 | ₩5,419 | -5.80% | 2.8천 |
|---|
| 2025.11.25 | ₩5,473 | ₩5,940 | ₩5,393 | ₩5,940 | +8.54% | 2.6천 |
|---|
| 2025.11.24 | ₩5,673 | ₩5,673 | ₩5,673 | ₩5,673 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩5,379 | ₩5,579 | ₩5,366 | ₩5,459 | +1.49% | 6.5천 |
|---|
| 2025.11.20 | ₩5,459 | ₩5,459 | ₩5,339 | ₩5,366 | -1.71% | 3.2천 |
|---|
| 2025.11.19 | ₩5,339 | ₩5,513 | ₩5,339 | ₩5,419 | +1.50% | 6천 |
|---|
| 2025.11.18 | ₩5,459 | ₩5,459 | ₩5,419 | ₩5,446 | -0.24% | 2.3천 |
|---|
| 2025.11.17 | ₩5,339 | ₩5,499 | ₩5,339 | ₩5,419 | +1.50% | 3.5천 |
|---|
| 2025.11.14 | ₩5,379 | ₩5,486 | ₩5,379 | ₩5,486 | +1.99% | 2.5천 |
|---|
| 2025.11.13 | ₩5,553 | ₩5,553 | ₩5,459 | ₩5,459 | -1.68% | 900 |
|---|
| 2025.11.12 | ₩5,406 | ₩5,526 | ₩5,406 | ₩5,406 | 0.00% | 3.9천 |
|---|
| 2025.11.11 | ₩5,633 | ₩5,659 | ₩5,366 | ₩5,393 | -4.27% | 1만 |
|---|
| 2025.11.10 | ₩5,579 | ₩5,673 | ₩5,579 | ₩5,673 | +1.67% | 3.9천 |
|---|
| 2025.11.07 | ₩5,686 | ₩5,766 | ₩5,606 | ₩5,606 | -1.41% | 4.1천 |
|---|
| 2025.11.06 | ₩5,713 | ₩5,806 | ₩5,700 | ₩5,740 | +0.47% | 3천 |
|---|
| 2025.11.05 | ₩5,833 | ₩5,860 | ₩5,766 | ₩5,846 | +0.23% | 1.7천 |
|---|
| 2025.11.04 | ₩5,886 | ₩5,993 | ₩5,793 | ₩5,793 | -1.59% | 1.1만 |
|---|
| 2025.11.03 | ₩5,900 | ₩6,007 | ₩5,900 | ₩5,993 | +1.58% | 1.5천 |
|---|
| 2025.10.31 | ₩5,966 | ₩6,060 | ₩5,886 | ₩6,020 | +0.89% | 1.3만 |
|---|
| 2025.10.30 | ₩5,873 | ₩6,007 | ₩5,873 | ₩5,993 | +2.05% | 3.2천 |
|---|
| 2025.10.29 | ₩5,873 | ₩5,873 | ₩5,873 | ₩5,873 | 0.00% | 1.5천 |
|---|
| 2025.10.28 | ₩6,140 | ₩6,140 | ₩6,020 | ₩6,020 | -1.96% | 2.3천 |
|---|
| 2025.10.27 | ₩5,806 | ₩6,100 | ₩5,806 | ₩6,100 | +5.06% | 2.1만 |
|---|
| 2025.10.24 | ₩6,260 | ₩6,260 | ₩5,806 | ₩5,806 | -7.25% | 4천 |
|---|
| 2025.10.23 | ₩5,873 | ₩5,953 | ₩5,873 | ₩5,926 | +0.91% | 4.5천 |
|---|
| 2025.10.22 | ₩5,806 | ₩6,060 | ₩5,806 | ₩5,926 | +2.07% | 3.1천 |
|---|
| 2025.10.21 | ₩5,806 | ₩5,913 | ₩5,806 | ₩5,806 | 0.00% | 900 |
|---|
| 2025.10.20 | ₩6,153 | ₩6,153 | ₩6,033 | ₩6,033 | -1.95% | 4.5천 |
|---|
| 2025.10.17 | ₩5,926 | ₩6,073 | ₩5,873 | ₩6,073 | +2.48% | 6.6천 |
|---|
| 2025.10.16 | ₩5,806 | ₩6,140 | ₩5,806 | ₩6,007 | +3.45% | 6.9천 |
|---|
| 2025.10.15 | ₩6,007 | ₩6,073 | ₩5,860 | ₩6,073 | +1.11% | 3.4천 |
|---|
| 2025.10.14 | ₩5,980 | ₩6,113 | ₩5,926 | ₩6,060 | +1.34% | 3.6천 |
|---|
| 2025.10.13 | ₩5,860 | ₩5,980 | ₩5,860 | ₩5,926 | +1.14% | 1.8천 |
|---|
| 2025.10.10 | ₩5,886 | ₩6,033 | ₩5,886 | ₩5,913 | +0.45% | 5천 |
|---|