시장 데이터를 불러오는 중
전체 종목
크라이오포트 과거 주가
CryoPort, Inc. - Common Stock · CYRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CryoPort, Inc. - Common Stock · CYRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,616 | ₩23,633 | ₩22,616 | ₩23,218 | +2.66% | 48만 |
| 2026.10.08 | ₩23,017 | ₩23,312 | ₩22,281 | ₩22,616 | -1.74% | 120.7만 |
| 2026.10.07 | ₩23,231 | ₩23,486 | ₩22,924 | ₩23,218 | -0.06% | 136.6만 |
| 2026.10.06 | ₩24,570 | ₩24,570 | ₩23,352 | ₩23,820 | -3.05% | 117만 |
| 2026.10.05 | ₩23,151 | ₩24,409 | ₩23,151 | ₩24,275 | +4.86% | 105.5만 |
| 2026.10.02 | ₩23,512 | ₩24,168 | ₩23,231 | ₩23,325 | -0.80% | 71만 |
| 2026.10.01 | ₩23,285 | ₩23,459 | ₩22,750 | ₩23,231 | -0.23% | 104.5만 |
| 2026.09.30 | ₩23,258 | ₩23,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,285 |
| +0.12% |
| 57.2만 |
| 2026.09.29 | ₩23,258 | ₩23,486 | ₩22,830 | ₩23,178 | -0.35% | 93.2만 |
|---|
| 2026.09.28 | ₩23,138 | ₩23,499 | ₩22,897 | ₩23,258 | +0.52% | 73.2만 |
|---|
| 2026.09.25 | ₩23,231 | ₩23,539 | ₩23,044 | ₩23,298 | +0.29% | 73만 |
|---|
| 2026.09.24 | ₩23,191 | ₩24,061 | ₩23,084 | ₩23,285 | +0.40% | 69.5만 |
|---|
| 2026.09.23 | ₩23,365 | ₩23,606 | ₩22,750 | ₩23,405 | +0.17% | 56.9만 |
|---|
| 2026.09.22 | ₩23,807 | ₩23,887 | ₩23,285 | ₩23,512 | -1.24% | 58.8만 |
|---|
| 2026.09.21 | ₩22,977 | ₩23,619 | ₩22,750 | ₩23,579 | +2.62% | 76.1만 |
|---|
| 2026.09.18 | ₩22,308 | ₩22,816 | ₩22,094 | ₩22,776 | +2.10% | 85.7만 |
|---|
| 2026.09.17 | ₩22,482 | ₩22,910 | ₩22,147 | ₩22,455 | -0.12% | 75.4만 |
|---|
| 2026.09.16 | ₩21,799 | ₩22,616 | ₩21,799 | ₩22,094 | +1.35% | 59.1만 |
|---|
| 2026.09.15 | ₩21,184 | ₩21,987 | ₩21,184 | ₩21,826 | +3.03% | 68.8만 |
|---|
| 2026.09.14 | ₩20,595 | ₩21,385 | ₩20,595 | ₩21,358 | +3.70% | 47.4만 |
|---|
| 2026.09.11 | ₩20,689 | ₩21,144 | ₩20,595 | ₩20,809 | +0.58% | 47.4만 |
|---|
| 2026.09.10 | ₩19,846 | ₩20,555 | ₩19,524 | ₩20,434 | +2.97% | 47.1만 |
|---|
| 2026.09.09 | ₩20,595 | ₩21,010 | ₩20,180 | ₩20,260 | -1.62% | 53.2만 |
|---|
| 2026.09.08 | ₩20,916 | ₩20,930 | ₩20,381 | ₩20,702 | -1.02% | 54.5만 |
|---|
| 2026.09.04 | ₩20,943 | ₩21,411 | ₩20,729 | ₩21,157 | +1.02% | 31.7만 |
|---|
| 2026.09.03 | ₩21,318 | ₩21,746 | ₩20,742 | ₩21,224 | -0.44% | 46.8만 |
|---|
| 2026.09.02 | ₩20,889 | ₩21,625 | ₩20,823 | ₩21,117 | +1.09% | 42만 |
|---|
| 2026.09.01 | ₩21,104 | ₩21,478 | ₩20,622 | ₩20,809 | -1.40% | 44.5만 |
|---|
| 2026.08.31 | ₩21,304 | ₩21,492 | ₩21,104 | ₩21,411 | +0.50% | 48.3만 |
|---|
| 2026.08.28 | ₩22,134 | ₩22,254 | ₩21,211 | ₩21,532 | -2.72% | 43.1만 |
|---|
| 2026.08.27 | ₩22,067 | ₩22,629 | ₩22,040 | ₩22,174 | +0.49% | 32.9만 |
|---|
| 2026.08.26 | ₩22,174 | ₩22,857 | ₩21,773 | ₩22,174 | 0.00% | 26.7만 |
|---|
| 2026.08.25 | ₩22,094 | ₩22,669 | ₩21,973 | ₩22,375 | +1.27% | 47.7만 |
|---|
| 2026.08.24 | ₩22,750 | ₩22,763 | ₩21,545 | ₩21,866 | -3.88% | 49.3만 |
|---|
| 2026.08.21 | ₩22,482 | ₩23,017 | ₩21,853 | ₩22,924 | +1.96% | 102.9만 |
|---|
| 2026.08.20 | ₩21,505 | ₩22,522 | ₩21,505 | ₩22,361 | +3.98% | 87.9만 |
|---|
| 2026.08.19 | ₩20,608 | ₩22,188 | ₩20,608 | ₩21,826 | +5.91% | 99.9만 |
|---|
| 2026.08.18 | ₩20,381 | ₩20,515 | ₩19,913 | ₩20,194 | -0.92% | 45.6만 |
|---|
| 2026.08.17 | ₩20,274 | ₩20,582 | ₩20,127 | ₩20,501 | +1.12% | 38.3만 |
|---|
| 2026.08.14 | ₩20,073 | ₩20,542 | ₩19,806 | ₩20,408 | +1.67% | 34.6만 |
|---|
| 2026.08.13 | ₩20,020 | ₩20,528 | ₩19,832 | ₩20,247 | +1.14% | 39.5만 |
|---|
| 2026.08.12 | ₩20,020 | ₩20,100 | ₩19,538 | ₩19,806 | -1.07% | 42.6만 |
|---|
| 2026.08.11 | ₩20,113 | ₩20,327 | ₩19,551 | ₩20,006 | -0.53% | 62.5만 |
|---|
| 2026.08.10 | ₩19,886 | ₩20,167 | ₩19,203 | ₩19,832 | -0.27% | 61.5만 |
|---|
| 2026.08.07 | ₩20,368 | ₩20,635 | ₩19,163 | ₩20,234 | -0.66% | 106.9만 |
|---|
| 2026.08.06 | ₩20,488 | ₩20,515 | ₩19,632 | ₩19,685 | -3.92% | 63.5만 |
|---|
| 2026.08.05 | ₩20,368 | ₩20,635 | ₩20,140 | ₩20,408 | +0.20% | 36.4만 |
|---|
| 2026.08.04 | ₩20,742 | ₩20,876 | ₩20,194 | ₩20,368 | -1.81% | 58.1만 |
|---|
| 2026.08.03 | ₩20,274 | ₩20,742 | ₩20,060 | ₩20,729 | +2.24% | 42.5만 |
|---|
| 2026.07.31 | ₩20,501 | ₩20,515 | ₩19,872 | ₩20,194 | -1.50% | 39.6만 |
|---|
| 2026.07.30 | ₩20,234 | ₩20,649 | ₩20,006 | ₩20,515 | +1.39% | 37.3만 |
|---|
| 2026.07.29 | ₩20,381 | ₩20,582 | ₩19,779 | ₩19,979 | -1.97% | 55.6만 |
|---|
| 2026.07.28 | ₩20,153 | ₩20,729 | ₩20,127 | ₩20,301 | +0.73% | 44.8만 |
|---|
| 2026.07.27 | ₩20,568 | ₩20,983 | ₩19,859 | ₩20,274 | -1.43% | 78.3만 |
|---|
| 2026.07.24 | ₩22,201 | ₩22,201 | ₩20,515 | ₩20,568 | -7.35% | 59만 |
|---|
| 2026.07.23 | ₩21,893 | ₩22,361 | ₩21,251 | ₩21,452 | -2.02% | 79.9만 |
|---|
| 2026.07.22 | ₩21,585 | ₩22,402 | ₩21,585 | ₩21,973 | +1.80% | 60만 |
|---|
| 2026.07.21 | ₩21,023 | ₩21,840 | ₩19,565 | ₩21,733 | +3.37% | 97.3만 |
|---|
| 2026.07.20 | ₩22,080 | ₩22,174 | ₩20,889 | ₩21,023 | -4.79% | 54.1만 |
|---|
| 2026.07.17 | ₩21,706 | ₩22,602 | ₩21,625 | ₩22,094 | +1.79% | 70.2만 |
|---|
| 2026.07.16 | ₩21,920 | ₩22,228 | ₩21,559 | ₩22,067 | +0.67% | 73.6만 |
|---|
| 2026.07.15 | ₩21,505 | ₩22,522 | ₩21,318 | ₩22,174 | +3.11% | 112.1만 |
|---|
| 2026.07.14 | ₩21,264 | ₩21,585 | ₩20,582 | ₩21,505 | +1.13% | 50.1만 |
|---|
| 2026.07.13 | ₩21,385 | ₩21,773 | ₩20,823 | ₩21,023 | -1.69% | 52.5만 |
|---|
| 2026.07.10 | ₩21,130 | ₩21,639 | ₩20,876 | ₩21,639 | +2.41% | 54만 |
|---|
| 2026.07.09 | ₩20,662 | ₩21,344 | ₩20,582 | ₩21,037 | +1.81% | 64.1만 |
|---|
| 2026.07.08 | ₩19,886 | ₩20,448 | ₩19,712 | ₩20,421 | +2.69% | 52.6만 |
|---|
| 2026.07.07 | ₩20,448 | ₩20,729 | ₩19,739 | ₩20,153 | -1.44% | 78.5만 |
|---|
| 2026.07.06 | ₩20,608 | ₩20,782 | ₩20,100 | ₩20,381 | -1.10% | 53.8만 |
|---|
| 2026.07.02 | ₩21,224 | ₩21,746 | ₩20,689 | ₩20,729 | -2.33% | 60.2만 |
|---|
| 2026.07.01 | ₩20,956 | ₩22,281 | ₩20,863 | ₩21,224 | +1.28% | 114.1만 |
|---|
| 2026.06.30 | ₩21,532 | ₩21,585 | ₩20,475 | ₩21,010 | -2.42% | 95.8만 |
|---|
| 2026.06.29 | ₩21,773 | ₩22,067 | ₩21,211 | ₩21,786 | +0.06% | 96.5만 |
|---|
| 2026.06.26 | ₩21,023 | ₩21,518 | ₩20,782 | ₩21,411 | +1.85% | 173.1만 |
|---|
| 2026.06.25 | ₩20,956 | ₩21,625 | ₩20,876 | ₩21,251 | +1.40% | 73.6만 |
|---|
| 2026.06.24 | ₩19,578 | ₩21,063 | ₩19,578 | ₩20,769 | +6.08% | 154.3만 |
|---|
| 2026.06.23 | ₩19,632 | ₩20,127 | ₩19,551 | ₩19,752 | +0.61% | 44.3만 |
|---|
| 2026.06.22 | ₩20,100 | ₩20,381 | ₩19,230 | ₩19,765 | -1.66% | 47.8만 |
|---|
| 2026.06.18 | ₩19,886 | ₩20,180 | ₩19,658 | ₩20,087 | +1.01% | 52.5만 |
|---|
| 2026.06.17 | ₩19,645 | ₩20,368 | ₩19,417 | ₩19,498 | -0.75% | 67.9만 |
|---|
| 2026.06.16 | ₩19,872 | ₩19,993 | ₩19,498 | ₩19,685 | -0.94% | 48.3만 |
|---|
| 2026.06.15 | ₩19,846 | ₩20,006 | ₩19,270 | ₩19,846 | 0.00% | 54.5만 |
|---|
| 2026.06.12 | ₩19,337 | ₩19,632 | ₩19,136 | ₩19,565 | +1.18% | 50.2만 |
|---|
| 2026.06.11 | ₩19,979 | ₩20,234 | ₩19,123 | ₩19,243 | -3.68% | 152.8만 |
|---|
| 2026.06.10 | ₩20,087 | ₩20,622 | ₩19,551 | ₩19,765 | -1.60% | 68.1만 |
|---|
| 2026.06.09 | ₩20,702 | ₩20,796 | ₩19,658 | ₩20,327 | -1.81% | 101.2만 |
|---|
| 2026.06.08 | ₩21,224 | ₩21,411 | ₩20,542 | ₩20,715 | -2.40% | 57.3만 |
|---|
| 2026.06.05 | ₩21,545 | ₩21,545 | ₩20,769 | ₩21,010 | -2.48% | 71.1만 |
|---|
| 2026.06.04 | ₩21,880 | ₩22,388 | ₩21,478 | ₩21,625 | -1.16% | 116.4만 |
|---|
| 2026.06.03 | ₩21,371 | ₩22,348 | ₩21,358 | ₩22,080 | +3.32% | 221.2만 |
|---|
| 2026.06.02 | ₩21,144 | ₩21,813 | ₩21,023 | ₩21,063 | -0.38% | 85.4만 |
|---|
| 2026.06.01 | ₩20,943 | ₩21,465 | ₩20,742 | ₩21,398 | +2.17% | 104.7만 |
|---|
| 2026.05.29 | ₩20,368 | ₩21,211 | ₩20,100 | ₩20,997 | +3.09% | 163.7만 |
|---|
| 2026.05.28 | ₩18,802 | ₩20,461 | ₩18,802 | ₩20,408 | +8.54% | 269.5만 |
|---|
| 2026.05.27 | ₩18,735 | ₩19,110 | ₩18,387 | ₩18,762 | +0.14% | 52.4만 |
|---|
| 2026.05.26 | ₩18,842 | ₩19,123 | ₩18,601 | ₩18,681 | -0.85% | 44.8만 |
|---|
| 2026.05.22 | ₩19,069 | ₩19,110 | ₩18,454 | ₩18,735 | -1.75% | 45.1만 |
|---|
| 2026.05.21 | ₩18,615 | ₩19,136 | ₩18,467 | ₩19,029 | +2.23% | 113.8만 |
|---|
| 2026.05.20 | ₩17,812 | ₩19,217 | ₩17,517 | ₩18,829 | +5.71% | 200.4만 |
|---|
| 2026.05.19 | ₩17,571 | ₩17,785 | ₩17,370 | ₩17,437 | -0.76% | 32.6만 |
|---|
| 2026.05.18 | ₩17,611 | ₩18,012 | ₩17,290 | ₩17,812 | +1.14% | 38.4만 |
|---|
| 2026.05.15 | ₩17,330 | ₩17,838 | ₩17,223 | ₩17,584 | +1.47% | 44만 |
|---|
| 2026.05.14 | ₩17,878 | ₩18,267 | ₩17,504 | ₩17,705 | -0.97% | 40.9만 |
|---|
| 2026.05.13 | ₩17,584 | ₩18,039 | ₩17,477 | ₩17,731 | +0.84% | 58.3만 |
|---|
| 2026.05.12 | ₩17,357 | ₩17,490 | ₩17,089 | ₩17,450 | +0.54% | 49.4만 |
|---|
| 2026.05.11 | ₩18,066 | ₩18,454 | ₩17,303 | ₩17,624 | -2.44% | 72.1만 |
|---|
| 2026.05.08 | ₩17,089 | ₩18,307 | ₩16,875 | ₩18,200 | +6.50% | 83.8만 |
|---|
| 2026.05.07 | ₩16,928 | ₩17,771 | ₩16,928 | ₩17,076 | +0.87% | 96.3만 |
|---|
| 2026.05.06 | ₩16,420 | ₩17,531 | ₩15,550 | ₩16,982 | +3.42% | 134.2만 |
|---|
| 2026.05.05 | ₩14,720 | ₩16,928 | ₩14,707 | ₩16,313 | +10.82% | 221만 |
|---|
| 2026.05.04 | ₩13,757 | ₩14,038 | ₩13,342 | ₩13,663 | -0.68% | 62만 |
|---|
| 2026.05.01 | ₩13,730 | ₩14,051 | ₩13,529 | ₩13,850 | +0.88% | 31.4만 |
|---|
| 2026.04.30 | ₩13,195 | ₩13,757 | ₩13,181 | ₩13,730 | +4.06% | 34.2만 |
|---|
| 2026.04.29 | ₩13,395 | ₩13,529 | ₩12,981 | ₩13,114 | -2.10% | 46.5만 |
|---|
| 2026.04.28 | ₩13,837 | ₩13,917 | ₩13,355 | ₩13,516 | -2.32% | 41.8만 |
|---|
| 2026.04.27 | ₩14,225 | ₩14,466 | ₩13,850 | ₩13,891 | -2.35% | 37.7만 |
|---|
| 2026.04.24 | ₩13,677 | ₩14,185 | ₩13,516 | ₩14,172 | +3.62% | 24.4만 |
|---|
| 2026.04.23 | ₩14,051 | ₩14,065 | ₩13,462 | ₩13,610 | -3.14% | 43만 |
|---|
| 2026.04.22 | ₩14,372 | ₩14,493 | ₩13,917 | ₩14,078 | -2.05% | 61만 |
|---|
| 2026.04.21 | ₩14,198 | ₩14,560 | ₩14,172 | ₩14,292 | +0.66% | 36.8만 |
|---|
| 2026.04.20 | ₩13,757 | ₩14,292 | ₩13,757 | ₩14,172 | +3.02% | 73.1만 |
|---|
| 2026.04.17 | ₩13,931 | ₩14,051 | ₩13,677 | ₩13,850 | -0.58% | 39.3만 |
|---|
| 2026.04.16 | ₩13,462 | ₩13,623 | ₩13,275 | ₩13,610 | +1.09% | 29만 |
|---|
| 2026.04.15 | ₩13,342 | ₩13,757 | ₩13,342 | ₩13,476 | +1.00% | 30.3만 |
|---|
| 2026.04.14 | ₩13,021 | ₩13,730 | ₩13,007 | ₩13,315 | +2.26% | 55.5만 |
|---|
| 2026.04.13 | ₩12,860 | ₩13,208 | ₩12,713 | ₩12,900 | +0.31% | 87.5만 |
|---|
| 2026.04.10 | ₩13,074 | ₩13,222 | ₩12,713 | ₩12,940 | -1.02% | 46.7만 |
|---|
| 2026.04.09 | ₩12,325 | ₩13,155 | ₩12,164 | ₩13,061 | +5.97% | 47.1만 |
|---|
| 2026.04.08 | ₩12,887 | ₩12,994 | ₩12,298 | ₩12,352 | -4.15% | 29.6만 |
|---|
| 2026.04.07 | ₩12,191 | ₩12,512 | ₩12,151 | ₩12,325 | +1.10% | 34만 |
|---|
| 2026.04.06 | ₩11,723 | ₩12,485 | ₩11,683 | ₩12,338 | +5.25% | 60만 |
|---|
| 2026.04.02 | ₩11,107 | ₩11,776 | ₩11,107 | ₩11,736 | +5.66% | 23.9만 |
|---|
| 2026.04.01 | ₩11,214 | ₩11,696 | ₩11,214 | ₩11,388 | +1.55% | 38.1만 |
|---|
| 2026.03.31 | ₩10,813 | ₩11,174 | ₩10,813 | ₩11,080 | +2.48% | 46.9만 |
|---|
| 2026.03.30 | ₩10,719 | ₩10,813 | ₩10,478 | ₩10,558 | -1.50% | 41만 |
|---|
| 2026.03.27 | ₩10,947 | ₩10,973 | ₩10,438 | ₩10,465 | -4.40% | 32만 |
|---|
| 2026.03.26 | ₩11,080 | ₩11,549 | ₩10,960 | ₩10,987 | -0.85% | 46.3만 |
|---|
| 2026.03.25 | ₩11,094 | ₩11,375 | ₩11,080 | ₩11,254 | +1.45% | 32.5만 |
|---|
| 2026.03.24 | ₩10,719 | ₩11,375 | ₩10,492 | ₩10,906 | +1.75% | 37.6만 |
|---|
| 2026.03.23 | ₩11,027 | ₩11,067 | ₩10,799 | ₩10,906 | -1.09% | 55만 |
|---|
| 2026.03.20 | ₩11,201 | ₩11,321 | ₩10,719 | ₩10,759 | -3.94% | 51.5만 |
|---|
| 2026.03.19 | ₩10,732 | ₩11,214 | ₩10,251 | ₩11,094 | +3.37% | 44.3만 |
|---|
| 2026.03.18 | ₩11,268 | ₩11,375 | ₩10,813 | ₩10,866 | -3.56% | 53.5만 |
|---|
| 2026.03.17 | ₩10,759 | ₩11,495 | ₩10,759 | ₩11,187 | +3.98% | 40.2만 |
|---|
| 2026.03.16 | ₩10,585 | ₩10,853 | ₩10,291 | ₩10,706 | +1.14% | 57.8만 |
|---|
| 2026.03.13 | ₩10,411 | ₩10,545 | ₩10,224 | ₩10,465 | +0.51% | 44.6만 |
|---|
| 2026.03.12 | ₩10,545 | ₩10,786 | ₩10,318 | ₩10,331 | -2.03% | 53.6만 |
|---|
| 2026.03.11 | ₩10,558 | ₩10,947 | ₩10,518 | ₩10,719 | +1.52% | 36.4만 |
|---|
| 2026.03.10 | ₩10,826 | ₩10,960 | ₩10,492 | ₩10,545 | -2.60% | 49.8만 |
|---|
| 2026.03.09 | ₩10,612 | ₩10,906 | ₩10,411 | ₩10,826 | +2.02% | 43만 |
|---|
| 2026.03.06 | ₩11,054 | ₩11,308 | ₩10,759 | ₩10,826 | -2.06% | 62.2만 |
|---|
| 2026.03.05 | ₩11,629 | ₩11,669 | ₩10,880 | ₩11,187 | -3.80% | 43.6만 |
|---|
| 2026.03.04 | ₩10,813 | ₩12,526 | ₩10,585 | ₩11,696 | +8.17% | 75.5만 |
|---|
| 2026.03.03 | ₩10,679 | ₩11,468 | ₩10,184 | ₩11,361 | +6.39% | 77.6만 |
|---|
| 2026.03.02 | ₩11,121 | ₩11,228 | ₩10,840 | ₩10,987 | -1.20% | 44.6만 |
|---|
| 2026.02.27 | ₩11,161 | ₩11,308 | ₩11,121 | ₩11,268 | +0.96% | 26.7만 |
|---|
| 2026.02.26 | ₩11,415 | ₩11,509 | ₩11,161 | ₩11,415 | 0.00% | 22.2만 |
|---|
| 2026.02.25 | ₩11,134 | ₩11,402 | ₩10,920 | ₩11,348 | +1.92% | 41.9만 |
|---|
| 2026.02.24 | ₩10,947 | ₩11,254 | ₩10,840 | ₩11,067 | +1.10% | 27.5만 |
|---|
| 2026.02.23 | ₩11,201 | ₩11,321 | ₩10,853 | ₩10,893 | -2.75% | 32.7만 |
|---|
| 2026.02.20 | ₩11,442 | ₩11,576 | ₩11,161 | ₩11,294 | -1.29% | 30.2만 |
|---|
| 2026.02.19 | ₩11,415 | ₩11,642 | ₩10,719 | ₩11,602 | +1.64% | 21만 |
|---|
| 2026.02.18 | ₩11,308 | ₩11,830 | ₩11,121 | ₩11,455 | +1.30% | 34.5만 |
|---|
| 2026.02.17 | ₩11,134 | ₩11,602 | ₩11,013 | ₩11,335 | +1.80% | 34.3만 |
|---|
| 2026.02.13 | ₩11,134 | ₩11,616 | ₩11,134 | ₩11,174 | +0.36% | 34만 |
|---|
| 2026.02.12 | ₩11,348 | ₩11,442 | ₩10,746 | ₩11,027 | -2.83% | 50.6만 |
|---|
| 2026.02.11 | ₩11,642 | ₩11,816 | ₩11,174 | ₩11,375 | -2.30% | 30.2만 |
|---|
| 2026.02.10 | ₩11,589 | ₩11,923 | ₩11,455 | ₩11,642 | +0.46% | 23.5만 |
|---|
| 2026.02.09 | ₩11,669 | ₩11,669 | ₩11,294 | ₩11,522 | -1.26% | 33만 |
|---|
| 2026.02.06 | ₩11,736 | ₩11,803 | ₩11,321 | ₩11,669 | -0.57% | 27.7만 |
|---|
| 2026.02.05 | ₩12,271 | ₩12,472 | ₩11,428 | ₩11,509 | -6.22% | 38.3만 |
|---|
| 2026.02.04 | ₩12,673 | ₩12,807 | ₩12,151 | ₩12,445 | -1.80% | 38.8만 |
|---|
| 2026.02.03 | ₩12,874 | ₩13,302 | ₩12,204 | ₩12,619 | -1.98% | 44.2만 |
|---|
| 2026.02.02 | ₩12,713 | ₩13,248 | ₩12,713 | ₩12,874 | +1.26% | 53.3만 |
|---|
| 2026.01.30 | ₩12,459 | ₩12,914 | ₩12,459 | ₩12,726 | +2.15% | 33.3만 |
|---|
| 2026.01.29 | ₩13,101 | ₩13,355 | ₩12,539 | ₩12,633 | -3.58% | 21.2만 |
|---|
| 2026.01.28 | ₩13,743 | ₩13,904 | ₩13,074 | ₩13,088 | -4.77% | 27.4만 |
|---|
| 2026.01.27 | ₩13,302 | ₩13,770 | ₩13,208 | ₩13,690 | +2.92% | 24.8만 |
|---|
| 2026.01.26 | ₩13,877 | ₩14,185 | ₩13,529 | ₩13,569 | -2.22% | 22.5만 |
|---|
| 2026.01.23 | ₩14,546 | ₩14,546 | ₩13,757 | ₩13,904 | -4.42% | 32.4만 |
|---|
| 2026.01.22 | ₩14,894 | ₩15,323 | ₩14,506 | ₩14,627 | -1.80% | 38.1만 |
|---|
| 2026.01.21 | ₩14,439 | ₩14,774 | ₩14,225 | ₩14,694 | +1.76% | 41.6만 |
|---|
| 2026.01.20 | ₩14,319 | ₩14,627 | ₩13,904 | ₩14,386 | +0.47% | 37.9만 |
|---|
| 2026.01.16 | ₩15,041 | ₩15,229 | ₩14,613 | ₩14,760 | -1.87% | 41.4만 |
|---|
| 2026.01.15 | ₩14,613 | ₩15,095 | ₩14,346 | ₩15,082 | +3.21% | 52만 |
|---|
| 2026.01.14 | ₩14,372 | ₩14,653 | ₩14,198 | ₩14,573 | +1.40% | 32만 |
|---|
| 2026.01.13 | ₩14,346 | ₩14,707 | ₩13,984 | ₩14,372 | +0.19% | 24.5만 |
|---|
| 2026.01.12 | ₩14,212 | ₩14,359 | ₩13,810 | ₩14,252 | +0.28% | 38.9만 |
|---|
| 2026.01.09 | ₩14,172 | ₩14,546 | ₩14,024 | ₩14,131 | -0.28% | 34.7만 |
|---|
| 2026.01.08 | ₩14,118 | ₩14,305 | ₩13,904 | ₩14,051 | -0.47% | 33.3만 |
|---|
| 2026.01.07 | ₩13,329 | ₩14,586 | ₩13,315 | ₩14,265 | +7.03% | 59.6만 |
|---|
| 2026.01.06 | ₩13,155 | ₩13,677 | ₩13,074 | ₩13,409 | +1.93% | 36만 |
|---|
| 2026.01.05 | ₩12,847 | ₩13,275 | ₩12,673 | ₩13,155 | +2.40% | 30.2만 |
|---|
| 2026.01.02 | ₩12,981 | ₩13,208 | ₩12,633 | ₩12,793 | -1.44% | 28.9만 |
|---|
| 2025.12.31 | ₩12,927 | ₩13,208 | ₩12,753 | ₩12,847 | -0.62% | 26.4만 |
|---|
| 2025.12.30 | ₩12,726 | ₩12,940 | ₩12,579 | ₩12,900 | +1.37% | 27.2만 |
|---|
| 2025.12.29 | ₩12,807 | ₩12,967 | ₩12,606 | ₩12,780 | -0.21% | 29.2만 |
|---|
| 2025.12.26 | ₩13,048 | ₩13,114 | ₩12,780 | ₩12,927 | -0.92% | 25.6만 |
|---|
| 2025.12.24 | ₩13,007 | ₩13,315 | ₩12,914 | ₩13,074 | +0.51% | 11.5만 |
|---|
| 2025.12.23 | ₩12,981 | ₩13,074 | ₩12,807 | ₩13,034 | +0.41% | 32.6만 |
|---|
| 2025.12.22 | ₩12,673 | ₩13,288 | ₩12,646 | ₩13,048 | +2.96% | 45만 |
|---|
| 2025.12.19 | ₩12,673 | ₩12,780 | ₩12,472 | ₩12,606 | -0.53% | 57.2만 |
|---|
| 2025.12.18 | ₩12,633 | ₩12,940 | ₩12,552 | ₩12,633 | 0.00% | 33만 |
|---|
| 2025.12.17 | ₩12,378 | ₩12,700 | ₩12,151 | ₩12,472 | +0.76% | 54.7만 |
|---|
| 2025.12.16 | ₩12,352 | ₩12,539 | ₩12,164 | ₩12,365 | +0.11% | 61.1만 |
|---|
| 2025.12.15 | ₩12,659 | ₩12,900 | ₩12,164 | ₩12,365 | -2.33% | 56.4만 |
|---|
| 2025.12.12 | ₩12,927 | ₩12,967 | ₩12,445 | ₩12,579 | -2.69% | 65.5만 |
|---|
| 2025.12.11 | ₩13,329 | ₩13,569 | ₩12,847 | ₩12,900 | -3.21% | 59.2만 |
|---|
| 2025.12.10 | ₩13,315 | ₩13,784 | ₩13,114 | ₩13,462 | +1.11% | 77.4만 |
|---|
| 2025.12.09 | ₩12,740 | ₩13,583 | ₩12,740 | ₩13,369 | +4.94% | 61만 |
|---|
| 2025.12.08 | ₩12,874 | ₩13,048 | ₩12,619 | ₩12,793 | -0.62% | 65.5만 |
|---|
| 2025.12.05 | ₩13,248 | ₩13,248 | ₩12,526 | ₩12,767 | -3.64% | 49.5만 |
|---|
| 2025.12.04 | ₩12,552 | ₩13,248 | ₩12,151 | ₩13,222 | +5.33% | 48.8만 |
|---|
| 2025.12.03 | ₩12,298 | ₩12,700 | ₩12,271 | ₩12,593 | +2.39% | 43.6만 |
|---|
| 2025.12.02 | ₩12,325 | ₩12,499 | ₩12,124 | ₩12,325 | 0.00% | 48.6만 |
|---|
| 2025.12.01 | ₩12,566 | ₩12,646 | ₩12,245 | ₩12,325 | -1.92% | 56.9만 |
|---|
| 2025.11.28 | ₩12,847 | ₩13,007 | ₩12,526 | ₩12,874 | +0.21% | 26.6만 |
|---|
| 2025.11.26 | ₩12,954 | ₩12,981 | ₩12,659 | ₩12,847 | -0.83% | 42.4만 |
|---|
| 2025.11.25 | ₩12,726 | ₩12,981 | ₩12,646 | ₩12,967 | +1.89% | 70.8만 |
|---|
| 2025.11.24 | ₩11,763 | ₩12,726 | ₩11,602 | ₩12,713 | +8.08% | 71.7만 |
|---|
| 2025.11.21 | ₩11,187 | ₩11,857 | ₩11,161 | ₩11,749 | +5.02% | 142.8만 |
|---|
| 2025.11.20 | ₩11,562 | ₩11,830 | ₩11,067 | ₩11,201 | -3.13% | 54.2만 |
|---|
| 2025.11.19 | ₩11,241 | ₩11,482 | ₩11,054 | ₩11,321 | +0.71% | 39.5만 |
|---|
| 2025.11.18 | ₩11,308 | ₩11,415 | ₩10,906 | ₩11,228 | -0.71% | 69.8만 |
|---|
| 2025.11.17 | ₩11,495 | ₩11,763 | ₩11,228 | ₩11,388 | -0.93% | 41.4만 |
|---|
| 2025.11.14 | ₩11,468 | ₩11,776 | ₩11,308 | ₩11,602 | +1.17% | 46.4만 |
|---|
| 2025.11.13 | ₩11,669 | ₩11,830 | ₩11,562 | ₩11,723 | +0.46% | 72.1만 |
|---|
| 2025.11.12 | ₩11,857 | ₩12,138 | ₩11,656 | ₩11,816 | -0.34% | 40.4만 |
|---|
| 2025.11.11 | ₩11,455 | ₩11,977 | ₩11,428 | ₩11,843 | +3.39% | 110.6만 |
|---|
| 2025.11.10 | ₩11,482 | ₩11,602 | ₩11,241 | ₩11,428 | -0.47% | 36.3만 |
|---|
| 2025.11.07 | ₩11,000 | ₩11,361 | ₩10,893 | ₩11,214 | +1.95% | 49.5만 |
|---|
| 2025.11.06 | ₩11,402 | ₩11,629 | ₩10,880 | ₩11,147 | -2.23% | 47.4만 |
|---|
| 2025.11.05 | ₩12,178 | ₩12,833 | ₩11,080 | ₩11,415 | -6.26% | 151.6만 |
|---|
| 2025.11.04 | ₩11,776 | ₩12,445 | ₩11,629 | ₩12,338 | +4.77% | 131.5만 |
|---|
| 2025.11.03 | ₩12,392 | ₩12,619 | ₩11,830 | ₩12,097 | -2.38% | 66만 |
|---|
| 2025.10.31 | ₩12,044 | ₩12,526 | ₩11,897 | ₩12,365 | +2.67% | 39.8만 |
|---|
| 2025.10.30 | ₩12,298 | ₩12,780 | ₩12,031 | ₩12,044 | -2.07% | 56.5만 |
|---|
| 2025.10.29 | ₩12,057 | ₩12,874 | ₩11,977 | ₩12,365 | +2.55% | 74.8만 |
|---|
| 2025.10.28 | ₩13,958 | ₩13,958 | ₩12,071 | ₩12,097 | -13.33% | 171.7만 |
|---|
| 2025.10.27 | ₩14,413 | ₩14,426 | ₩13,663 | ₩13,917 | -3.44% | 63.1만 |
|---|
| 2025.10.24 | ₩14,359 | ₩14,868 | ₩14,185 | ₩14,399 | +0.28% | 66.4만 |
|---|
| 2025.10.23 | ₩13,516 | ₩14,279 | ₩13,395 | ₩14,225 | +5.25% | 38.9만 |
|---|
| 2025.10.22 | ₩13,449 | ₩13,636 | ₩12,981 | ₩13,516 | +0.50% | 67.2만 |
|---|
| 2025.10.21 | ₩14,118 | ₩14,265 | ₩13,556 | ₩13,583 | -3.79% | 41.4만 |
|---|
| 2025.10.20 | ₩13,850 | ₩14,198 | ₩13,569 | ₩14,105 | +1.84% | 45.1만 |
|---|
| 2025.10.17 | ₩14,319 | ₩14,533 | ₩12,914 | ₩13,543 | -5.42% | 171.5만 |
|---|
| 2025.10.16 | ₩13,462 | ₩15,309 | ₩13,034 | ₩14,332 | +6.46% | 294.4만 |
|---|
| 2025.10.15 | ₩12,726 | ₩13,636 | ₩12,726 | ₩13,395 | +5.26% | 96만 |
|---|
| 2025.10.14 | ₩12,352 | ₩12,686 | ₩12,285 | ₩12,472 | +0.98% | 29.6만 |
|---|
| 2025.10.13 | ₩12,673 | ₩13,048 | ₩12,405 | ₩12,579 | -0.74% | 34.2만 |
|---|
| 2025.10.10 | ₩13,462 | ₩13,462 | ₩12,392 | ₩12,445 | -7.55% | 49.2만 |
|---|