시장 데이터를 불러오는 중
전체 종목
크리스퍼 테라퓨틱스 과거 주가
CRISPR Therapeutics AG - Common Shares · CRSP · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CRISPR Therapeutics AG - Common Shares · CRSP · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,798 | ₩72,134 | ₩67,398 | ₩71,227 | +5.06% | 146.6만 |
| 2026.10.08 | ₩68,718 | ₩71,427 | ₩66,731 | ₩67,291 | -2.08% | 286.3만 |
| 2026.10.07 | ₩70,706 | ₩72,827 | ₩69,732 | ₩69,839 | -1.23% | 167.9만 |
| 2026.10.06 | ₩80,558 | ₩80,952 | ₩71,697 | ₩72,040 | -10.57% | 262.3만 |
| 2026.10.05 | ₩73,655 | ₩76,656 | ₩72,054 | ₩76,496 | +3.86% | 170.1만 |
| 2026.10.02 | ₩75,309 | ₩76,816 | ₩72,160 | ₩73,948 | -1.81% | 112.8만 |
| 2026.10.01 | ₩73,968 | ₩75,496 | ₩73,134 | ₩73,961 | -0.01% | 105.8만 |
| 2026.09.30 | ₩75,442 | ₩76,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,748 |
| ₩73,801 |
| -2.18% |
| 116.5만 |
| 2026.09.29 | ₩72,147 | ₩75,349 | ₩72,040 | ₩74,708 | +3.55% | 157.6만 |
|---|
| 2026.09.28 | ₩71,827 | ₩74,215 | ₩70,573 | ₩72,160 | +0.46% | 127만 |
|---|
| 2026.09.25 | ₩74,895 | ₩75,229 | ₩71,934 | ₩72,347 | -3.40% | 100.8만 |
|---|
| 2026.09.24 | ₩73,308 | ₩76,269 | ₩71,760 | ₩74,308 | +1.36% | 155.5만 |
|---|
| 2026.09.23 | ₩78,851 | ₩79,404 | ₩72,934 | ₩74,388 | -5.66% | 236.1만 |
|---|
| 2026.09.22 | ₩78,351 | ₩81,005 | ₩76,896 | ₩78,751 | +0.51% | 208.1만 |
|---|
| 2026.09.21 | ₩77,350 | ₩79,031 | ₩75,865 | ₩77,817 | +0.60% | 181.4만 |
|---|
| 2026.09.18 | ₩77,377 | ₩79,164 | ₩74,220 | ₩75,456 | -2.48% | 338.2만 |
|---|
| 2026.09.17 | ₩71,907 | ₩78,991 | ₩70,866 | ₩76,476 | +6.35% | 299.7만 |
|---|
| 2026.09.16 | ₩69,586 | ₩71,600 | ₩69,145 | ₩69,652 | +0.10% | 266.3만 |
|---|
| 2026.09.15 | ₩70,133 | ₩70,499 | ₩68,692 | ₩69,145 | -1.41% | 124.8만 |
|---|
| 2026.09.14 | ₩68,478 | ₩71,774 | ₩68,478 | ₩70,653 | +3.18% | 152.4만 |
|---|
| 2026.09.11 | ₩69,839 | ₩70,986 | ₩68,865 | ₩68,999 | -1.20% | 85.6만 |
|---|
| 2026.09.10 | ₩70,039 | ₩70,206 | ₩68,999 | ₩69,719 | -0.46% | 126.1만 |
|---|
| 2026.09.09 | ₩72,834 | ₩73,241 | ₩71,120 | ₩71,307 | -2.10% | 118.3만 |
|---|
| 2026.09.08 | ₩72,641 | ₩73,508 | ₩70,413 | ₩73,081 | +0.61% | 138.6만 |
|---|
| 2026.09.04 | ₩74,789 | ₩76,323 | ₩73,841 | ₩74,428 | -0.48% | 90.4만 |
|---|
| 2026.09.03 | ₩76,710 | ₩77,110 | ₩74,335 | ₩75,362 | -1.76% | 148.8만 |
|---|
| 2026.09.02 | ₩76,216 | ₩78,661 | ₩74,164 | ₩75,936 | -0.37% | 91.1만 |
|---|
| 2026.09.01 | ₩75,002 | ₩76,216 | ₩73,948 | ₩75,802 | +1.07% | 89.1만 |
|---|
| 2026.08.31 | ₩75,442 | ₩76,696 | ₩74,975 | ₩76,016 | +0.76% | 139.1만 |
|---|
| 2026.08.28 | ₩77,670 | ₩79,204 | ₩76,176 | ₩77,003 | -0.86% | 138.6만 |
|---|
| 2026.08.27 | ₩78,871 | ₩80,192 | ₩77,403 | ₩79,204 | +0.42% | 118.7만 |
|---|
| 2026.08.26 | ₩80,285 | ₩80,565 | ₩77,457 | ₩79,018 | -1.58% | 95.3만 |
|---|
| 2026.08.25 | ₩77,283 | ₩82,113 | ₩76,723 | ₩81,245 | +5.13% | 208.1만 |
|---|
| 2026.08.24 | ₩78,377 | ₩78,661 | ₩75,536 | ₩76,143 | -2.85% | 111.9만 |
|---|
| 2026.08.21 | ₩79,671 | ₩83,427 | ₩78,564 | ₩79,378 | -0.37% | 245.1만 |
|---|
| 2026.08.20 | ₩78,351 | ₩81,245 | ₩75,963 | ₩77,537 | -1.04% | 291만 |
|---|
| 2026.08.19 | ₩73,374 | ₩79,931 | ₩73,354 | ₩79,791 | +8.75% | 384.3만 |
|---|
| 2026.08.18 | ₩70,973 | ₩71,880 | ₩69,105 | ₩70,666 | -0.43% | 131.4만 |
|---|
| 2026.08.17 | ₩70,813 | ₩72,801 | ₩70,186 | ₩72,414 | +2.26% | 95.8만 |
|---|
| 2026.08.14 | ₩72,027 | ₩72,040 | ₩69,679 | ₩71,440 | -0.81% | 80.8만 |
|---|
| 2026.08.13 | ₩72,414 | ₩72,974 | ₩71,373 | ₩72,027 | -0.53% | 90.9만 |
|---|
| 2026.08.12 | ₩72,441 | ₩73,401 | ₩71,320 | ₩72,027 | -0.57% | 74.3만 |
|---|
| 2026.08.11 | ₩71,880 | ₩72,954 | ₩70,866 | ₩72,134 | +0.35% | 106.6만 |
|---|
| 2026.08.10 | ₩71,373 | ₩72,947 | ₩70,840 | ₩71,387 | +0.02% | 118.7만 |
|---|
| 2026.08.07 | ₩70,146 | ₩72,267 | ₩69,612 | ₩71,400 | +1.79% | 128.4만 |
|---|
| 2026.08.06 | ₩70,106 | ₩70,853 | ₩68,718 | ₩68,892 | -1.73% | 102.5만 |
|---|
| 2026.08.05 | ₩70,706 | ₩71,146 | ₩69,119 | ₩69,972 | -1.04% | 162만 |
|---|
| 2026.08.04 | ₩67,438 | ₩70,973 | ₩66,917 | ₩70,800 | +4.99% | 214.3만 |
|---|
| 2026.08.03 | ₩64,089 | ₩66,571 | ₩63,369 | ₩66,130 | +3.18% | 140.5만 |
|---|
| 2026.07.31 | ₩64,756 | ₩65,410 | ₩63,115 | ₩64,023 | -1.13% | 103.6만 |
|---|
| 2026.07.30 | ₩63,636 | ₩65,010 | ₩63,369 | ₩64,623 | +1.55% | 137.6만 |
|---|
| 2026.07.29 | ₩63,262 | ₩64,236 | ₩62,462 | ₩63,556 | +0.46% | 189.3만 |
|---|
| 2026.07.28 | ₩62,168 | ₩64,036 | ₩61,221 | ₩63,436 | +2.04% | 207.9만 |
|---|
| 2026.07.27 | ₩63,582 | ₩64,409 | ₩62,315 | ₩62,342 | -1.95% | 133.1만 |
|---|
| 2026.07.24 | ₩63,929 | ₩64,129 | ₩61,234 | ₩62,088 | -2.88% | 138.9만 |
|---|
| 2026.07.23 | ₩62,702 | ₩64,503 | ₩61,981 | ₩63,409 | +1.13% | 171.3만 |
|---|
| 2026.07.22 | ₩64,036 | ₩64,169 | ₩62,328 | ₩63,022 | -1.58% | 240.9만 |
|---|
| 2026.07.21 | ₩62,688 | ₩64,863 | ₩62,515 | ₩64,236 | +2.47% | 138.4만 |
|---|
| 2026.07.20 | ₩63,742 | ₩64,516 | ₩62,688 | ₩62,688 | -1.65% | 164.8만 |
|---|
| 2026.07.17 | ₩63,329 | ₩64,863 | ₩62,822 | ₩63,742 | +0.65% | 162만 |
|---|
| 2026.07.16 | ₩67,571 | ₩67,738 | ₩63,856 | ₩64,796 | -4.11% | 210.1만 |
|---|
| 2026.07.15 | ₩67,384 | ₩68,693 | ₩66,544 | ₩68,532 | +1.70% | 131.9만 |
|---|
| 2026.07.14 | ₩67,451 | ₩68,038 | ₩65,810 | ₩67,318 | -0.20% | 172.7만 |
|---|
| 2026.07.13 | ₩69,892 | ₩70,653 | ₩66,944 | ₩67,544 | -3.36% | 196.5만 |
|---|
| 2026.07.10 | ₩75,109 | ₩75,576 | ₩69,439 | ₩71,173 | -5.24% | 207.5만 |
|---|
| 2026.07.09 | ₩79,031 | ₩80,712 | ₩74,548 | ₩75,162 | -4.90% | 143.6만 |
|---|
| 2026.07.08 | ₩78,057 | ₩80,488 | ₩76,803 | ₩78,978 | +1.18% | 122.7만 |
|---|
| 2026.07.07 | ₩83,307 | ₩83,780 | ₩78,150 | ₩81,072 | -2.68% | 166.8만 |
|---|
| 2026.07.06 | ₩79,218 | ₩84,647 | ₩78,044 | ₩82,566 | +4.23% | 205.1만 |
|---|
| 2026.07.02 | ₩74,949 | ₩82,286 | ₩74,949 | ₩80,152 | +6.94% | 292.7만 |
|---|
| 2026.07.01 | ₩72,801 | ₩76,376 | ₩72,787 | ₩74,202 | +1.92% | 96.6만 |
|---|
| 2026.06.30 | ₩75,175 | ₩75,335 | ₩72,641 | ₩72,761 | -3.21% | 118.8만 |
|---|
| 2026.06.29 | ₩73,534 | ₩77,257 | ₩71,693 | ₩75,175 | +2.23% | 184.5만 |
|---|
| 2026.06.26 | ₩71,640 | ₩74,909 | ₩71,120 | ₩73,268 | +2.27% | 339.3만 |
|---|
| 2026.06.25 | ₩72,307 | ₩75,642 | ₩71,440 | ₩72,014 | -0.41% | 209.2만 |
|---|
| 2026.06.24 | ₩72,240 | ₩74,015 | ₩71,173 | ₩71,440 | -1.11% | 141.2만 |
|---|
| 2026.06.23 | ₩71,413 | ₩74,789 | ₩70,884 | ₩72,027 | +0.86% | 153.4만 |
|---|
| 2026.06.22 | ₩73,174 | ₩74,810 | ₩72,147 | ₩72,521 | -0.89% | 113.6만 |
|---|
| 2026.06.18 | ₩72,587 | ₩74,428 | ₩70,733 | ₩72,160 | -0.59% | 194.1만 |
|---|
| 2026.06.17 | ₩70,159 | ₩73,508 | ₩68,892 | ₩70,826 | +0.95% | 209.8만 |
|---|
| 2026.06.16 | ₩70,279 | ₩71,066 | ₩68,412 | ₩69,399 | -1.25% | 110.3만 |
|---|
| 2026.06.15 | ₩68,038 | ₩71,066 | ₩67,718 | ₩70,186 | +3.16% | 182.9만 |
|---|
| 2026.06.12 | ₩66,427 | ₩68,365 | ₩66,317 | ₩66,437 | +0.02% | 114.9만 |
|---|
| 2026.06.11 | ₩66,824 | ₩68,218 | ₩65,397 | ₩67,011 | +0.28% | 151.5만 |
|---|
| 2026.06.10 | ₩68,625 | ₩69,966 | ₩65,917 | ₩65,957 | -3.89% | 140.9만 |
|---|
| 2026.06.09 | ₩70,106 | ₩70,826 | ₩66,144 | ₩68,678 | -2.04% | 146.2만 |
|---|
| 2026.06.08 | ₩70,319 | ₩70,573 | ₩68,158 | ₩68,839 | -2.11% | 113.1만 |
|---|
| 2026.06.05 | ₩74,695 | ₩74,695 | ₩68,238 | ₩69,159 | -7.41% | 229.8만 |
|---|
| 2026.06.04 | ₩69,932 | ₩78,711 | ₩69,759 | ₩75,976 | +8.64% | 330.1만 |
|---|
| 2026.06.03 | ₩68,652 | ₩69,746 | ₩67,398 | ₩69,479 | +1.20% | 127.2만 |
|---|
| 2026.06.02 | ₩71,053 | ₩71,493 | ₩69,172 | ₩69,399 | -2.33% | 137.3만 |
|---|
| 2026.06.01 | ₩73,521 | ₩73,721 | ₩71,613 | ₩72,294 | -1.67% | 142.6만 |
|---|
| 2026.05.29 | ₩75,215 | ₩75,234 | ₩72,401 | ₩74,949 | -0.35% | 193.2만 |
|---|
| 2026.05.28 | ₩70,760 | ₩76,363 | ₩69,879 | ₩75,215 | +6.30% | 266.3만 |
|---|
| 2026.05.27 | ₩68,985 | ₩72,741 | ₩68,185 | ₩71,413 | +3.52% | 184만 |
|---|
| 2026.05.26 | ₩67,611 | ₩69,199 | ₩66,957 | ₩68,825 | +1.80% | 145.2만 |
|---|
| 2026.05.22 | ₩66,597 | ₩68,185 | ₩66,597 | ₩67,184 | +0.88% | 154.8만 |
|---|
| 2026.05.21 | ₩63,649 | ₩66,771 | ₩63,155 | ₩66,571 | +4.59% | 144.7만 |
|---|
| 2026.05.20 | ₩63,676 | ₩65,450 | ₩62,962 | ₩64,770 | +1.72% | 172.5만 |
|---|
| 2026.05.19 | ₩64,196 | ₩64,476 | ₩62,595 | ₩63,489 | -1.10% | 168.9만 |
|---|
| 2026.05.18 | ₩65,076 | ₩66,811 | ₩64,129 | ₩64,783 | -0.45% | 177.9만 |
|---|
| 2026.05.15 | ₩66,357 | ₩67,304 | ₩64,369 | ₩64,583 | -2.67% | 197.9만 |
|---|
| 2026.05.14 | ₩70,573 | ₩71,360 | ₩67,011 | ₩67,304 | -4.63% | 166.4만 |
|---|
| 2026.05.13 | ₩70,479 | ₩71,787 | ₩69,852 | ₩70,373 | -0.15% | 92.5만 |
|---|
| 2026.05.12 | ₩72,267 | ₩72,267 | ₩69,399 | ₩70,479 | -2.47% | 97.4만 |
|---|
| 2026.05.11 | ₩73,681 | ₩74,922 | ₩71,827 | ₩72,054 | -2.21% | 131.8만 |
|---|
| 2026.05.08 | ₩70,773 | ₩74,508 | ₩70,106 | ₩73,148 | +3.36% | 173.4만 |
|---|
| 2026.05.07 | ₩72,741 | ₩73,997 | ₩68,979 | ₩69,932 | -3.86% | 151.9만 |
|---|
| 2026.05.06 | ₩70,706 | ₩73,908 | ₩70,239 | ₩73,481 | +3.92% | 253만 |
|---|
| 2026.05.05 | ₩70,173 | ₩71,960 | ₩65,877 | ₩69,879 | -0.42% | 310.2만 |
|---|
| 2026.05.04 | ₩69,065 | ₩72,591 | ₩69,065 | ₩71,480 | +3.50% | 171.2만 |
|---|
| 2026.05.01 | ₩68,825 | ₩70,119 | ₩67,491 | ₩68,879 | +0.08% | 103.6만 |
|---|
| 2026.04.30 | ₩68,468 | ₩70,346 | ₩67,638 | ₩69,826 | +1.98% | 130만 |
|---|
| 2026.04.29 | ₩68,118 | ₩69,572 | ₩67,344 | ₩67,651 | -0.69% | 154만 |
|---|
| 2026.04.28 | ₩67,384 | ₩69,752 | ₩66,864 | ₩69,452 | +3.07% | 157.1만 |
|---|
| 2026.04.27 | ₩67,491 | ₩72,094 | ₩67,051 | ₩68,025 | +0.79% | 293.3만 |
|---|
| 2026.04.24 | ₩73,388 | ₩73,615 | ₩65,063 | ₩65,083 | -11.32% | 385.1만 |
|---|
| 2026.04.23 | ₩75,882 | ₩77,363 | ₩73,488 | ₩73,615 | -2.99% | 152.1만 |
|---|
| 2026.04.22 | ₩75,482 | ₩76,043 | ₩73,521 | ₩75,269 | -0.28% | 142.7만 |
|---|
| 2026.04.21 | ₩76,656 | ₩78,004 | ₩73,895 | ₩74,095 | -3.34% | 225만 |
|---|
| 2026.04.20 | ₩76,229 | ₩78,177 | ₩75,869 | ₩76,963 | +0.96% | 126.4만 |
|---|
| 2026.04.17 | ₩76,509 | ₩78,924 | ₩76,109 | ₩77,363 | +1.12% | 180.2만 |
|---|
| 2026.04.16 | ₩75,829 | ₩76,363 | ₩72,801 | ₩74,335 | -1.97% | 171.4만 |
|---|
| 2026.04.15 | ₩76,243 | ₩79,231 | ₩74,388 | ₩75,722 | -0.68% | 198.2만 |
|---|
| 2026.04.14 | ₩74,108 | ₩77,070 | ₩73,841 | ₩75,856 | +2.36% | 210.4만 |
|---|
| 2026.04.13 | ₩68,158 | ₩73,494 | ₩68,105 | ₩73,148 | +7.32% | 184.4만 |
|---|
| 2026.04.10 | ₩69,039 | ₩69,666 | ₩66,037 | ₩68,332 | -1.02% | 87.1만 |
|---|
| 2026.04.09 | ₩68,398 | ₩69,732 | ₩68,171 | ₩68,999 | +0.88% | 110만 |
|---|
| 2026.04.08 | ₩69,372 | ₩70,186 | ₩66,960 | ₩69,052 | -0.46% | 172.4만 |
|---|
| 2026.04.07 | ₩65,530 | ₩66,384 | ₩63,862 | ₩66,304 | +1.18% | 132만 |
|---|
| 2026.04.06 | ₩66,304 | ₩67,731 | ₩65,443 | ₩65,570 | -1.11% | 114.6만 |
|---|
| 2026.04.02 | ₩62,835 | ₩66,637 | ₩62,835 | ₩66,050 | +5.12% | 172.8만 |
|---|
| 2026.04.01 | ₩63,889 | ₩66,637 | ₩63,889 | ₩65,116 | +1.92% | 131만 |
|---|
| 2026.03.31 | ₩60,020 | ₩63,502 | ₩59,919 | ₩63,462 | +5.73% | 216.8만 |
|---|
| 2026.03.30 | ₩61,221 | ₩61,314 | ₩58,860 | ₩59,153 | -3.38% | 161.8만 |
|---|
| 2026.03.27 | ₩63,015 | ₩63,809 | ₩60,501 | ₩61,034 | -3.14% | 159.4만 |
|---|
| 2026.03.26 | ₩61,941 | ₩65,103 | ₩61,901 | ₩63,436 | +2.41% | 126.3만 |
|---|
| 2026.03.25 | ₩63,035 | ₩64,443 | ₩62,768 | ₩62,822 | -0.34% | 108.1만 |
|---|
| 2026.03.24 | ₩61,608 | ₩62,648 | ₩60,194 | ₩61,941 | +0.54% | 118.5만 |
|---|
| 2026.03.23 | ₩62,248 | ₩63,929 | ₩61,901 | ₩62,542 | +0.47% | 144.3만 |
|---|
| 2026.03.20 | ₩62,021 | ₩63,582 | ₩61,208 | ₩61,688 | -0.54% | 256.1만 |
|---|
| 2026.03.19 | ₩62,568 | ₩64,303 | ₩61,795 | ₩62,635 | +0.11% | 223.6만 |
|---|
| 2026.03.18 | ₩65,757 | ₩66,037 | ₩63,436 | ₩63,622 | -3.25% | 147.6만 |
|---|
| 2026.03.17 | ₩65,237 | ₩66,957 | ₩64,756 | ₩66,824 | +2.43% | 187.4만 |
|---|
| 2026.03.16 | ₩66,037 | ₩66,824 | ₩63,662 | ₩64,596 | -2.18% | 225.8만 |
|---|
| 2026.03.13 | ₩66,304 | ₩66,797 | ₩63,411 | ₩65,036 | -1.91% | 197.3만 |
|---|
| 2026.03.12 | ₩65,837 | ₩66,037 | ₩64,303 | ₩65,196 | -0.97% | 329만 |
|---|
| 2026.03.11 | ₩69,532 | ₩69,532 | ₩66,497 | ₩66,611 | -4.20% | 632.6만 |
|---|
| 2026.03.10 | ₩71,960 | ₩73,901 | ₩67,591 | ₩70,439 | -2.11% | 943.5만 |
|---|
| 2026.03.09 | ₩74,162 | ₩78,791 | ₩73,374 | ₩78,417 | +5.74% | 126.2만 |
|---|
| 2026.03.06 | ₩73,518 | ₩76,100 | ₩73,108 | ₩75,376 | +2.53% | 116.8만 |
|---|
| 2026.03.05 | ₩78,217 | ₩79,806 | ₩75,442 | ₩76,483 | -2.22% | 154.1만 |
|---|
| 2026.03.04 | ₩78,471 | ₩80,845 | ₩77,043 | ₩80,045 | +2.01% | 117.4만 |
|---|
| 2026.03.03 | ₩77,390 | ₩79,204 | ₩75,255 | ₩77,457 | +0.09% | 147.1만 |
|---|
| 2026.03.02 | ₩77,430 | ₩81,379 | ₩76,376 | ₩81,072 | +4.70% | 133.3만 |
|---|
| 2026.02.27 | ₩79,378 | ₩82,033 | ₩78,044 | ₩80,232 | +1.08% | 169.1만 |
|---|
| 2026.02.26 | ₩73,201 | ₩82,393 | ₩71,707 | ₩82,366 | +12.52% | 366.3만 |
|---|
| 2026.02.25 | ₩76,803 | ₩78,044 | ₩73,561 | ₩73,641 | -4.12% | 122.3만 |
|---|
| 2026.02.24 | ₩72,094 | ₩76,443 | ₩72,054 | ₩75,736 | +5.05% | 169만 |
|---|
| 2026.02.23 | ₩69,652 | ₩73,148 | ₩69,399 | ₩72,014 | +3.39% | 128.1만 |
|---|
| 2026.02.20 | ₩72,087 | ₩73,441 | ₩70,600 | ₩71,320 | -1.06% | 129.8만 |
|---|
| 2026.02.19 | ₩69,385 | ₩72,974 | ₩69,372 | ₩72,894 | +5.06% | 98.4만 |
|---|
| 2026.02.18 | ₩70,546 | ₩72,087 | ₩70,154 | ₩71,400 | +1.21% | 123.3만 |
|---|
| 2026.02.17 | ₩70,706 | ₩72,627 | ₩69,265 | ₩70,933 | +0.32% | 168.8만 |
|---|
| 2026.02.13 | ₩66,357 | ₩72,168 | ₩66,197 | ₩70,800 | +6.69% | 246.6만 |
|---|
| 2026.02.12 | ₩64,915 | ₩65,370 | ₩63,222 | ₩65,277 | +0.56% | 153.3만 |
|---|
| 2026.02.11 | ₩65,770 | ₩65,770 | ₩62,008 | ₩64,463 | -1.99% | 133.7만 |
|---|
| 2026.02.10 | ₩65,850 | ₩67,544 | ₩64,956 | ₩65,143 | -1.07% | 131.3만 |
|---|
| 2026.02.09 | ₩64,730 | ₩66,477 | ₩63,195 | ₩66,304 | +2.43% | 140.9만 |
|---|
| 2026.02.06 | ₩62,995 | ₩65,357 | ₩61,728 | ₩65,023 | +3.22% | 167만 |
|---|
| 2026.02.05 | ₩65,176 | ₩66,213 | ₩60,741 | ₩61,208 | -6.09% | 262.7만 |
|---|
| 2026.02.04 | ₩69,225 | ₩69,866 | ₩65,130 | ₩66,931 | -3.31% | 185.7만 |
|---|
| 2026.02.03 | ₩68,345 | ₩70,706 | ₩67,519 | ₩69,372 | +1.50% | 138.6만 |
|---|
| 2026.02.02 | ₩66,037 | ₩69,265 | ₩65,503 | ₩68,452 | +3.66% | 171.5만 |
|---|
| 2026.01.30 | ₩69,532 | ₩71,827 | ₩66,344 | ₩66,651 | -4.14% | 224.4만 |
|---|
| 2026.01.29 | ₩70,746 | ₩72,154 | ₩70,269 | ₩71,173 | +0.60% | 156.8만 |
|---|
| 2026.01.28 | ₩72,441 | ₩72,881 | ₩70,800 | ₩71,627 | -1.12% | 121.9만 |
|---|
| 2026.01.27 | ₩74,041 | ₩75,629 | ₩71,467 | ₩72,387 | -2.23% | 135.7만 |
|---|
| 2026.01.26 | ₩73,068 | ₩74,322 | ₩71,667 | ₩72,907 | -0.22% | 135.2만 |
|---|
| 2026.01.23 | ₩80,979 | ₩80,979 | ₩73,444 | ₩74,068 | -8.53% | 239.3만 |
|---|
| 2026.01.22 | ₩72,747 | ₩81,192 | ₩72,334 | ₩81,125 | +11.52% | 342.8만 |
|---|
| 2026.01.21 | ₩69,559 | ₩73,114 | ₩69,105 | ₩73,014 | +4.97% | 157.1만 |
|---|
| 2026.01.20 | ₩69,399 | ₩71,320 | ₩68,038 | ₩70,186 | +1.13% | 180.9만 |
|---|
| 2026.01.16 | ₩72,240 | ₩73,044 | ₩70,840 | ₩71,387 | -1.18% | 140.9만 |
|---|
| 2026.01.15 | ₩75,936 | ₩76,456 | ₩72,094 | ₩72,320 | -4.76% | 150.7만 |
|---|
| 2026.01.14 | ₩74,688 | ₩77,363 | ₩73,775 | ₩75,896 | +1.62% | 177.1만 |
|---|
| 2026.01.13 | ₩74,295 | ₩75,562 | ₩72,200 | ₩74,949 | +0.88% | 154.1만 |
|---|
| 2026.01.12 | ₩72,040 | ₩74,308 | ₩71,200 | ₩73,775 | +2.41% | 195.1만 |
|---|
| 2026.01.09 | ₩75,989 | ₩76,536 | ₩71,613 | ₩71,827 | -5.48% | 210.1만 |
|---|
| 2026.01.08 | ₩77,036 | ₩77,036 | ₩74,749 | ₩75,242 | -2.33% | 151.2만 |
|---|
| 2026.01.07 | ₩78,337 | ₩79,898 | ₩76,443 | ₩77,363 | -1.24% | 190만 |
|---|
| 2026.01.06 | ₩73,548 | ₩81,019 | ₩73,241 | ₩77,630 | +5.55% | 286.4만 |
|---|
| 2026.01.05 | ₩71,800 | ₩74,068 | ₩71,680 | ₩73,575 | +2.47% | 193.7만 |
|---|
| 2026.01.02 | ₩70,333 | ₩72,399 | ₩69,506 | ₩71,733 | +1.99% | 137.3만 |
|---|
| 2025.12.31 | ₩70,880 | ₩71,320 | ₩69,839 | ₩69,959 | -1.30% | 138.4만 |
|---|
| 2025.12.30 | ₩72,120 | ₩72,200 | ₩70,680 | ₩70,960 | -1.61% | 136.4만 |
|---|
| 2025.12.29 | ₩72,821 | ₩73,919 | ₩71,774 | ₩72,000 | -1.13% | 128만 |
|---|
| 2025.12.26 | ₩75,349 | ₩75,429 | ₩71,720 | ₩73,481 | -2.48% | 141.1만 |
|---|
| 2025.12.24 | ₩75,309 | ₩75,810 | ₩73,655 | ₩75,656 | +0.46% | 65.3만 |
|---|
| 2025.12.23 | ₩76,176 | ₩76,363 | ₩74,455 | ₩75,322 | -1.12% | 134.3만 |
|---|
| 2025.12.22 | ₩74,735 | ₩78,951 | ₩72,707 | ₩77,257 | +3.37% | 210.3만 |
|---|
| 2025.12.19 | ₩73,841 | ₩75,616 | ₩73,374 | ₩74,522 | +0.92% | 328.4만 |
|---|
| 2025.12.18 | ₩73,241 | ₩76,083 | ₩73,068 | ₩73,161 | -0.11% | 133.5만 |
|---|
| 2025.12.17 | ₩74,362 | ₩77,377 | ₩72,841 | ₩73,028 | -1.79% | 117.6만 |
|---|
| 2025.12.16 | ₩74,282 | ₩76,822 | ₩73,761 | ₩74,668 | +0.52% | 114.5만 |
|---|
| 2025.12.15 | ₩76,203 | ₩77,844 | ₩74,242 | ₩75,042 | -1.52% | 156.5만 |
|---|
| 2025.12.12 | ₩77,310 | ₩78,044 | ₩74,068 | ₩75,616 | -2.19% | 140.3만 |
|---|
| 2025.12.11 | ₩75,842 | ₩79,038 | ₩75,522 | ₩77,497 | +2.18% | 134.9만 |
|---|
| 2025.12.10 | ₩75,162 | ₩78,004 | ₩72,587 | ₩76,830 | +2.22% | 157.1만 |
|---|
| 2025.12.09 | ₩76,043 | ₩77,377 | ₩74,242 | ₩76,096 | +0.07% | 216.9만 |
|---|
| 2025.12.08 | ₩77,537 | ₩78,391 | ₩75,614 | ₩76,523 | -1.31% | 131만 |
|---|
| 2025.12.05 | ₩77,610 | ₩78,391 | ₩74,722 | ₩75,882 | -2.23% | 166만 |
|---|
| 2025.12.04 | ₩74,695 | ₩79,738 | ₩73,281 | ₩77,617 | +3.91% | 311.1만 |
|---|
| 2025.12.03 | ₩68,692 | ₩74,722 | ₩68,252 | ₩74,695 | +8.74% | 194.9만 |
|---|
| 2025.12.02 | ₩69,946 | ₩70,746 | ₩68,305 | ₩68,812 | -1.62% | 141.7만 |
|---|
| 2025.12.01 | ₩69,772 | ₩71,320 | ₩68,038 | ₩69,599 | -0.25% | 228.8만 |
|---|
| 2025.11.28 | ₩70,493 | ₩72,040 | ₩68,705 | ₩71,333 | +1.19% | 140.7만 |
|---|
| 2025.11.26 | ₩71,547 | ₩71,747 | ₩69,772 | ₩71,106 | -0.62% | 208.4만 |
|---|
| 2025.11.25 | ₩67,891 | ₩71,894 | ₩66,651 | ₩71,467 | +5.27% | 235.9만 |
|---|
| 2025.11.24 | ₩67,238 | ₩68,718 | ₩65,789 | ₩68,372 | +1.69% | 248.9만 |
|---|
| 2025.11.21 | ₩64,676 | ₩68,638 | ₩64,063 | ₩67,011 | +3.61% | 275.4만 |
|---|
| 2025.11.20 | ₩68,852 | ₩70,973 | ₩64,356 | ₩65,757 | -4.50% | 237만 |
|---|
| 2025.11.19 | ₩71,814 | ₩71,814 | ₩67,451 | ₩67,678 | -5.76% | 173.7만 |
|---|
| 2025.11.18 | ₩72,774 | ₩73,368 | ₩69,466 | ₩71,333 | -1.98% | 243.7만 |
|---|
| 2025.11.17 | ₩68,518 | ₩74,402 | ₩68,332 | ₩73,801 | +7.71% | 445.1만 |
|---|
| 2025.11.14 | ₩66,144 | ₩73,068 | ₩65,517 | ₩70,079 | +5.95% | 426.7만 |
|---|
| 2025.11.13 | ₩68,972 | ₩69,079 | ₩67,064 | ₩68,185 | -1.14% | 292만 |
|---|
| 2025.11.12 | ₩73,788 | ₩74,295 | ₩69,439 | ₩69,626 | -5.64% | 276.1만 |
|---|
| 2025.11.11 | ₩72,280 | ₩74,909 | ₩70,466 | ₩73,655 | +1.90% | 211.6만 |
|---|
| 2025.11.10 | ₩77,457 | ₩78,017 | ₩71,814 | ₩72,814 | -5.99% | 235만 |
|---|
| 2025.11.07 | ₩71,520 | ₩73,668 | ₩69,932 | ₩73,534 | +2.82% | 293.7만 |
|---|
| 2025.11.06 | ₩75,389 | ₩78,377 | ₩72,801 | ₩75,522 | +0.18% | 274.6만 |
|---|
| 2025.11.05 | ₩75,376 | ₩76,349 | ₩73,254 | ₩76,029 | +0.87% | 208.4만 |
|---|
| 2025.11.04 | ₩79,998 | ₩80,899 | ₩74,708 | ₩75,255 | -5.93% | 328.1만 |
|---|
| 2025.11.03 | ₩84,074 | ₩86,363 | ₩80,752 | ₩82,673 | -1.67% | 192.3만 |
|---|
| 2025.10.31 | ₩81,632 | ₩88,023 | ₩80,756 | ₩85,368 | +4.58% | 302.1만 |
|---|
| 2025.10.30 | ₩82,459 | ₩83,740 | ₩81,259 | ₩81,512 | -1.15% | 154.5만 |
|---|
| 2025.10.29 | ₩85,781 | ₩86,782 | ₩82,326 | ₩83,460 | -2.71% | 177.2만 |
|---|
| 2025.10.28 | ₩87,596 | ₩87,662 | ₩84,834 | ₩85,608 | -2.27% | 185.6만 |
|---|
| 2025.10.27 | ₩89,550 | ₩90,357 | ₩85,519 | ₩87,676 | -2.09% | 300.5만 |
|---|
| 2025.10.24 | ₩90,991 | ₩91,665 | ₩89,183 | ₩90,197 | -0.87% | 134.3만 |
|---|
| 2025.10.23 | ₩88,863 | ₩90,037 | ₩87,316 | ₩89,664 | +0.90% | 155.3만 |
|---|
| 2025.10.22 | ₩93,519 | ₩94,366 | ₩86,448 | ₩88,743 | -5.11% | 319.3만 |
|---|
| 2025.10.21 | ₩98,442 | ₩100,136 | ₩94,720 | ₩96,481 | -1.99% | 186.5만 |
|---|
| 2025.10.20 | ₩94,893 | ₩99,296 | ₩94,454 | ₩98,682 | +3.99% | 268.8만 |
|---|
| 2025.10.17 | ₩90,117 | ₩92,805 | ₩89,383 | ₩92,252 | +2.37% | 200.7만 |
|---|
| 2025.10.16 | ₩93,386 | ₩95,407 | ₩90,477 | ₩91,291 | -2.24% | 258.1만 |
|---|
| 2025.10.15 | ₩93,399 | ₩97,508 | ₩93,119 | ₩95,814 | +2.59% | 236.6만 |
|---|
| 2025.10.14 | ₩90,044 | ₩95,133 | ₩86,448 | ₩92,558 | +2.79% | 252.2만 |
|---|
| 2025.10.13 | ₩100,216 | ₩100,269 | ₩90,587 | ₩91,104 | -9.09% | 319.3만 |
|---|
| 2025.10.10 | ₩103,164 | ₩104,058 | ₩93,786 | ₩97,481 | -5.51% | 384.1만 |
|---|