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 | ₩22,577 | ₩23,592 | ₩22,577 | ₩23,178 | +2.66% | 48만 |
| 2026.10.08 | ₩22,978 | ₩23,272 | ₩22,243 | ₩22,577 | -1.74% | 120.7만 |
| 2026.10.07 | ₩23,191 | ₩23,445 | ₩22,884 | ₩23,178 | -0.06% | 136.6만 |
| 2026.10.06 | ₩24,527 | ₩24,527 | ₩23,312 | ₩23,779 | -3.05% | 117만 |
| 2026.10.05 | ₩23,111 | ₩24,367 | ₩23,111 | ₩24,233 | +4.86% | 105.5만 |
| 2026.10.02 | ₩23,472 | ₩24,127 | ₩23,191 | ₩23,285 | -0.80% | 71만 |
| 2026.10.01 | ₩23,245 | ₩23,419 | ₩22,710 | ₩23,191 | -0.23% | 104.5만 |
| 2026.09.30 | ₩23,218 | ₩23,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,245 |
| +0.12% |
| 57.2만 |
| 2026.09.29 | ₩23,218 | ₩23,445 | ₩22,791 | ₩23,138 | -0.35% | 93.2만 |
|---|
| 2026.09.28 | ₩23,098 | ₩23,459 | ₩22,857 | ₩23,218 | +0.52% | 73.2만 |
|---|
| 2026.09.25 | ₩23,191 | ₩23,499 | ₩23,004 | ₩23,258 | +0.29% | 73만 |
|---|
| 2026.09.24 | ₩23,151 | ₩24,020 | ₩23,044 | ₩23,245 | +0.40% | 69.5만 |
|---|
| 2026.09.23 | ₩23,325 | ₩23,565 | ₩22,710 | ₩23,365 | +0.17% | 56.9만 |
|---|
| 2026.09.22 | ₩23,766 | ₩23,846 | ₩23,245 | ₩23,472 | -1.24% | 58.8만 |
|---|
| 2026.09.21 | ₩22,938 | ₩23,579 | ₩22,710 | ₩23,539 | +2.62% | 76.1만 |
|---|
| 2026.09.18 | ₩22,270 | ₩22,777 | ₩22,056 | ₩22,737 | +2.10% | 85.7만 |
|---|
| 2026.09.17 | ₩22,443 | ₩22,871 | ₩22,109 | ₩22,417 | -0.12% | 75.4만 |
|---|
| 2026.09.16 | ₩21,762 | ₩22,577 | ₩21,762 | ₩22,056 | +1.35% | 59.1만 |
|---|
| 2026.09.15 | ₩21,147 | ₩21,949 | ₩21,147 | ₩21,789 | +3.03% | 68.8만 |
|---|
| 2026.09.14 | ₩20,560 | ₩21,348 | ₩20,560 | ₩21,321 | +3.70% | 47.4만 |
|---|
| 2026.09.11 | ₩20,653 | ₩21,107 | ₩20,560 | ₩20,773 | +0.58% | 47.4만 |
|---|
| 2026.09.10 | ₩19,812 | ₩20,520 | ₩19,491 | ₩20,399 | +2.97% | 47.1만 |
|---|
| 2026.09.09 | ₩20,560 | ₩20,974 | ₩20,146 | ₩20,226 | -1.62% | 53.2만 |
|---|
| 2026.09.08 | ₩20,880 | ₩20,894 | ₩20,346 | ₩20,667 | -1.02% | 54.5만 |
|---|
| 2026.09.04 | ₩20,907 | ₩21,375 | ₩20,693 | ₩21,121 | +1.02% | 31.7만 |
|---|
| 2026.09.03 | ₩21,281 | ₩21,709 | ₩20,707 | ₩21,188 | -0.44% | 46.8만 |
|---|
| 2026.09.02 | ₩20,854 | ₩21,588 | ₩20,787 | ₩21,081 | +1.09% | 42만 |
|---|
| 2026.09.01 | ₩21,067 | ₩21,441 | ₩20,586 | ₩20,773 | -1.40% | 44.5만 |
|---|
| 2026.08.31 | ₩21,268 | ₩21,455 | ₩21,067 | ₩21,375 | +0.50% | 48.3만 |
|---|
| 2026.08.28 | ₩22,096 | ₩22,216 | ₩21,174 | ₩21,495 | -2.72% | 43.1만 |
|---|
| 2026.08.27 | ₩22,029 | ₩22,590 | ₩22,002 | ₩22,136 | +0.49% | 32.9만 |
|---|
| 2026.08.26 | ₩22,136 | ₩22,817 | ₩21,735 | ₩22,136 | 0.00% | 26.7만 |
|---|
| 2026.08.25 | ₩22,056 | ₩22,630 | ₩21,936 | ₩22,336 | +1.27% | 47.7만 |
|---|
| 2026.08.24 | ₩22,710 | ₩22,724 | ₩21,508 | ₩21,829 | -3.88% | 49.3만 |
|---|
| 2026.08.21 | ₩22,443 | ₩22,978 | ₩21,815 | ₩22,884 | +1.96% | 102.9만 |
|---|
| 2026.08.20 | ₩21,468 | ₩22,483 | ₩21,468 | ₩22,323 | +3.98% | 87.9만 |
|---|
| 2026.08.19 | ₩20,573 | ₩22,149 | ₩20,573 | ₩21,789 | +5.91% | 99.9만 |
|---|
| 2026.08.18 | ₩20,346 | ₩20,480 | ₩19,878 | ₩20,159 | -0.92% | 45.6만 |
|---|
| 2026.08.17 | ₩20,239 | ₩20,546 | ₩20,092 | ₩20,466 | +1.12% | 38.3만 |
|---|
| 2026.08.14 | ₩20,039 | ₩20,506 | ₩19,771 | ₩20,373 | +1.67% | 34.6만 |
|---|
| 2026.08.13 | ₩19,985 | ₩20,493 | ₩19,798 | ₩20,212 | +1.14% | 39.5만 |
|---|
| 2026.08.12 | ₩19,985 | ₩20,065 | ₩19,504 | ₩19,771 | -1.07% | 42.6만 |
|---|
| 2026.08.11 | ₩20,079 | ₩20,292 | ₩19,518 | ₩19,972 | -0.53% | 62.5만 |
|---|
| 2026.08.10 | ₩19,852 | ₩20,132 | ₩19,170 | ₩19,798 | -0.27% | 61.5만 |
|---|
| 2026.08.07 | ₩20,333 | ₩20,600 | ₩19,130 | ₩20,199 | -0.66% | 106.9만 |
|---|
| 2026.08.06 | ₩20,453 | ₩20,480 | ₩19,598 | ₩19,651 | -3.92% | 63.5만 |
|---|
| 2026.08.05 | ₩20,333 | ₩20,600 | ₩20,105 | ₩20,373 | +0.20% | 36.4만 |
|---|
| 2026.08.04 | ₩20,707 | ₩20,840 | ₩20,159 | ₩20,333 | -1.81% | 58.1만 |
|---|
| 2026.08.03 | ₩20,239 | ₩20,707 | ₩20,025 | ₩20,693 | +2.24% | 42.5만 |
|---|
| 2026.07.31 | ₩20,466 | ₩20,480 | ₩19,838 | ₩20,159 | -1.50% | 39.6만 |
|---|
| 2026.07.30 | ₩20,199 | ₩20,613 | ₩19,972 | ₩20,480 | +1.39% | 37.3만 |
|---|
| 2026.07.29 | ₩20,346 | ₩20,546 | ₩19,745 | ₩19,945 | -1.97% | 55.6만 |
|---|
| 2026.07.28 | ₩20,119 | ₩20,693 | ₩20,092 | ₩20,266 | +0.73% | 44.8만 |
|---|
| 2026.07.27 | ₩20,533 | ₩20,947 | ₩19,825 | ₩20,239 | -1.43% | 78.3만 |
|---|
| 2026.07.24 | ₩22,163 | ₩22,163 | ₩20,480 | ₩20,533 | -7.35% | 59만 |
|---|
| 2026.07.23 | ₩21,855 | ₩22,323 | ₩21,214 | ₩21,415 | -2.02% | 79.9만 |
|---|
| 2026.07.22 | ₩21,548 | ₩22,363 | ₩21,548 | ₩21,936 | +1.80% | 60만 |
|---|
| 2026.07.21 | ₩20,987 | ₩21,802 | ₩19,531 | ₩21,695 | +3.37% | 97.3만 |
|---|
| 2026.07.20 | ₩22,043 | ₩22,136 | ₩20,854 | ₩20,987 | -4.79% | 54.1만 |
|---|
| 2026.07.17 | ₩21,668 | ₩22,564 | ₩21,588 | ₩22,056 | +1.79% | 70.2만 |
|---|
| 2026.07.16 | ₩21,882 | ₩22,189 | ₩21,522 | ₩22,029 | +0.67% | 73.6만 |
|---|
| 2026.07.15 | ₩21,468 | ₩22,483 | ₩21,281 | ₩22,136 | +3.11% | 112.1만 |
|---|
| 2026.07.14 | ₩21,228 | ₩21,548 | ₩20,546 | ₩21,468 | +1.13% | 50.1만 |
|---|
| 2026.07.13 | ₩21,348 | ₩21,735 | ₩20,787 | ₩20,987 | -1.69% | 52.5만 |
|---|
| 2026.07.10 | ₩21,094 | ₩21,602 | ₩20,840 | ₩21,602 | +2.41% | 54만 |
|---|
| 2026.07.09 | ₩20,626 | ₩21,308 | ₩20,546 | ₩21,001 | +1.81% | 64.1만 |
|---|
| 2026.07.08 | ₩19,852 | ₩20,413 | ₩19,678 | ₩20,386 | +2.69% | 52.6만 |
|---|
| 2026.07.07 | ₩20,413 | ₩20,693 | ₩19,705 | ₩20,119 | -1.44% | 78.5만 |
|---|
| 2026.07.06 | ₩20,573 | ₩20,747 | ₩20,065 | ₩20,346 | -1.10% | 53.8만 |
|---|
| 2026.07.02 | ₩21,188 | ₩21,709 | ₩20,653 | ₩20,693 | -2.33% | 60.2만 |
|---|
| 2026.07.01 | ₩20,920 | ₩22,243 | ₩20,827 | ₩21,188 | +1.28% | 114.1만 |
|---|
| 2026.06.30 | ₩21,495 | ₩21,548 | ₩20,439 | ₩20,974 | -2.42% | 95.8만 |
|---|
| 2026.06.29 | ₩21,735 | ₩22,029 | ₩21,174 | ₩21,749 | +0.06% | 96.5만 |
|---|
| 2026.06.26 | ₩20,987 | ₩21,481 | ₩20,747 | ₩21,375 | +1.85% | 173.1만 |
|---|
| 2026.06.25 | ₩20,920 | ₩21,588 | ₩20,840 | ₩21,214 | +1.40% | 73.6만 |
|---|
| 2026.06.24 | ₩19,544 | ₩21,027 | ₩19,544 | ₩20,733 | +6.08% | 154.3만 |
|---|
| 2026.06.23 | ₩19,598 | ₩20,092 | ₩19,518 | ₩19,718 | +0.61% | 44.3만 |
|---|
| 2026.06.22 | ₩20,065 | ₩20,346 | ₩19,197 | ₩19,731 | -1.66% | 47.8만 |
|---|
| 2026.06.18 | ₩19,852 | ₩20,146 | ₩19,625 | ₩20,052 | +1.01% | 52.5만 |
|---|
| 2026.06.17 | ₩19,611 | ₩20,333 | ₩19,384 | ₩19,464 | -0.75% | 67.9만 |
|---|
| 2026.06.16 | ₩19,838 | ₩19,958 | ₩19,464 | ₩19,651 | -0.94% | 48.3만 |
|---|
| 2026.06.15 | ₩19,812 | ₩19,972 | ₩19,237 | ₩19,812 | 0.00% | 54.5만 |
|---|
| 2026.06.12 | ₩19,304 | ₩19,598 | ₩19,104 | ₩19,531 | +1.18% | 50.2만 |
|---|
| 2026.06.11 | ₩19,945 | ₩20,199 | ₩19,090 | ₩19,210 | -3.68% | 152.8만 |
|---|
| 2026.06.10 | ₩20,052 | ₩20,586 | ₩19,518 | ₩19,731 | -1.60% | 68.1만 |
|---|
| 2026.06.09 | ₩20,667 | ₩20,760 | ₩19,625 | ₩20,292 | -1.81% | 101.2만 |
|---|
| 2026.06.08 | ₩21,188 | ₩21,375 | ₩20,506 | ₩20,680 | -2.40% | 57.3만 |
|---|
| 2026.06.05 | ₩21,508 | ₩21,508 | ₩20,733 | ₩20,974 | -2.48% | 71.1만 |
|---|
| 2026.06.04 | ₩21,842 | ₩22,350 | ₩21,441 | ₩21,588 | -1.16% | 116.4만 |
|---|
| 2026.06.03 | ₩21,334 | ₩22,310 | ₩21,321 | ₩22,043 | +3.32% | 221.2만 |
|---|
| 2026.06.02 | ₩21,107 | ₩21,775 | ₩20,987 | ₩21,027 | -0.38% | 85.4만 |
|---|
| 2026.06.01 | ₩20,907 | ₩21,428 | ₩20,707 | ₩21,361 | +2.17% | 104.7만 |
|---|
| 2026.05.29 | ₩20,333 | ₩21,174 | ₩20,065 | ₩20,960 | +3.09% | 163.7만 |
|---|
| 2026.05.28 | ₩18,770 | ₩20,426 | ₩18,770 | ₩20,373 | +8.54% | 269.5만 |
|---|
| 2026.05.27 | ₩18,703 | ₩19,077 | ₩18,355 | ₩18,729 | +0.14% | 52.4만 |
|---|
| 2026.05.26 | ₩18,810 | ₩19,090 | ₩18,569 | ₩18,649 | -0.85% | 44.8만 |
|---|
| 2026.05.22 | ₩19,037 | ₩19,077 | ₩18,422 | ₩18,703 | -1.75% | 45.1만 |
|---|
| 2026.05.21 | ₩18,583 | ₩19,104 | ₩18,436 | ₩18,997 | +2.23% | 113.8만 |
|---|
| 2026.05.20 | ₩17,781 | ₩19,184 | ₩17,487 | ₩18,796 | +5.71% | 200.4만 |
|---|
| 2026.05.19 | ₩17,540 | ₩17,754 | ₩17,340 | ₩17,407 | -0.76% | 32.6만 |
|---|
| 2026.05.18 | ₩17,581 | ₩17,981 | ₩17,260 | ₩17,781 | +1.14% | 38.4만 |
|---|
| 2026.05.15 | ₩17,300 | ₩17,808 | ₩17,193 | ₩17,554 | +1.47% | 44만 |
|---|
| 2026.05.14 | ₩17,848 | ₩18,235 | ₩17,474 | ₩17,674 | -0.97% | 40.9만 |
|---|
| 2026.05.13 | ₩17,554 | ₩18,008 | ₩17,447 | ₩17,701 | +0.84% | 58.3만 |
|---|
| 2026.05.12 | ₩17,327 | ₩17,460 | ₩17,060 | ₩17,420 | +0.54% | 49.4만 |
|---|
| 2026.05.11 | ₩18,035 | ₩18,422 | ₩17,273 | ₩17,594 | -2.44% | 72.1만 |
|---|
| 2026.05.08 | ₩17,060 | ₩18,275 | ₩16,846 | ₩18,168 | +6.50% | 83.8만 |
|---|
| 2026.05.07 | ₩16,899 | ₩17,741 | ₩16,899 | ₩17,046 | +0.87% | 96.3만 |
|---|
| 2026.05.06 | ₩16,392 | ₩17,500 | ₩15,523 | ₩16,953 | +3.42% | 134.2만 |
|---|
| 2026.05.05 | ₩14,695 | ₩16,899 | ₩14,682 | ₩16,285 | +10.82% | 221만 |
|---|
| 2026.05.04 | ₩13,733 | ₩14,014 | ₩13,319 | ₩13,640 | -0.68% | 62만 |
|---|
| 2026.05.01 | ₩13,706 | ₩14,027 | ₩13,506 | ₩13,827 | +0.88% | 31.4만 |
|---|
| 2026.04.30 | ₩13,172 | ₩13,733 | ₩13,159 | ₩13,706 | +4.06% | 34.2만 |
|---|
| 2026.04.29 | ₩13,372 | ₩13,506 | ₩12,958 | ₩13,092 | -2.10% | 46.5만 |
|---|
| 2026.04.28 | ₩13,813 | ₩13,893 | ₩13,332 | ₩13,493 | -2.32% | 41.8만 |
|---|
| 2026.04.27 | ₩14,201 | ₩14,441 | ₩13,827 | ₩13,867 | -2.35% | 37.7만 |
|---|
| 2026.04.24 | ₩13,653 | ₩14,161 | ₩13,493 | ₩14,147 | +3.62% | 24.4만 |
|---|
| 2026.04.23 | ₩14,027 | ₩14,040 | ₩13,439 | ₩13,586 | -3.14% | 43만 |
|---|
| 2026.04.22 | ₩14,348 | ₩14,468 | ₩13,893 | ₩14,054 | -2.05% | 61만 |
|---|
| 2026.04.21 | ₩14,174 | ₩14,535 | ₩14,147 | ₩14,268 | +0.66% | 36.8만 |
|---|
| 2026.04.20 | ₩13,733 | ₩14,268 | ₩13,733 | ₩14,147 | +3.02% | 73.1만 |
|---|
| 2026.04.17 | ₩13,907 | ₩14,027 | ₩13,653 | ₩13,827 | -0.58% | 39.3만 |
|---|
| 2026.04.16 | ₩13,439 | ₩13,600 | ₩13,252 | ₩13,586 | +1.09% | 29만 |
|---|
| 2026.04.15 | ₩13,319 | ₩13,733 | ₩13,319 | ₩13,453 | +1.00% | 30.3만 |
|---|
| 2026.04.14 | ₩12,998 | ₩13,706 | ₩12,985 | ₩13,292 | +2.26% | 55.5만 |
|---|
| 2026.04.13 | ₩12,838 | ₩13,185 | ₩12,691 | ₩12,878 | +0.31% | 87.5만 |
|---|
| 2026.04.10 | ₩13,052 | ₩13,199 | ₩12,691 | ₩12,918 | -1.02% | 46.7만 |
|---|
| 2026.04.09 | ₩12,304 | ₩13,132 | ₩12,143 | ₩13,038 | +5.97% | 47.1만 |
|---|
| 2026.04.08 | ₩12,865 | ₩12,972 | ₩12,277 | ₩12,330 | -4.15% | 29.6만 |
|---|
| 2026.04.07 | ₩12,170 | ₩12,491 | ₩12,130 | ₩12,304 | +1.10% | 34만 |
|---|
| 2026.04.06 | ₩11,703 | ₩12,464 | ₩11,662 | ₩12,317 | +5.25% | 60만 |
|---|
| 2026.04.02 | ₩11,088 | ₩11,756 | ₩11,088 | ₩11,716 | +5.66% | 23.9만 |
|---|
| 2026.04.01 | ₩11,195 | ₩11,676 | ₩11,195 | ₩11,369 | +1.55% | 38.1만 |
|---|
| 2026.03.31 | ₩10,794 | ₩11,155 | ₩10,794 | ₩11,061 | +2.48% | 46.9만 |
|---|
| 2026.03.30 | ₩10,701 | ₩10,794 | ₩10,460 | ₩10,540 | -1.50% | 41만 |
|---|
| 2026.03.27 | ₩10,928 | ₩10,954 | ₩10,420 | ₩10,447 | -4.40% | 32만 |
|---|
| 2026.03.26 | ₩11,061 | ₩11,529 | ₩10,941 | ₩10,968 | -0.85% | 46.3만 |
|---|
| 2026.03.25 | ₩11,075 | ₩11,355 | ₩11,061 | ₩11,235 | +1.45% | 32.5만 |
|---|
| 2026.03.24 | ₩10,701 | ₩11,355 | ₩10,474 | ₩10,888 | +1.75% | 37.6만 |
|---|
| 2026.03.23 | ₩11,008 | ₩11,048 | ₩10,781 | ₩10,888 | -1.09% | 55만 |
|---|
| 2026.03.20 | ₩11,182 | ₩11,302 | ₩10,701 | ₩10,741 | -3.94% | 51.5만 |
|---|
| 2026.03.19 | ₩10,714 | ₩11,195 | ₩10,233 | ₩11,075 | +3.37% | 44.3만 |
|---|
| 2026.03.18 | ₩11,248 | ₩11,355 | ₩10,794 | ₩10,848 | -3.56% | 53.5만 |
|---|
| 2026.03.17 | ₩10,741 | ₩11,475 | ₩10,741 | ₩11,168 | +3.98% | 40.2만 |
|---|
| 2026.03.16 | ₩10,567 | ₩10,834 | ₩10,273 | ₩10,687 | +1.14% | 57.8만 |
|---|
| 2026.03.13 | ₩10,393 | ₩10,527 | ₩10,206 | ₩10,447 | +0.51% | 44.6만 |
|---|
| 2026.03.12 | ₩10,527 | ₩10,767 | ₩10,300 | ₩10,313 | -2.03% | 53.6만 |
|---|
| 2026.03.11 | ₩10,540 | ₩10,928 | ₩10,500 | ₩10,701 | +1.52% | 36.4만 |
|---|
| 2026.03.10 | ₩10,808 | ₩10,941 | ₩10,474 | ₩10,527 | -2.60% | 49.8만 |
|---|
| 2026.03.09 | ₩10,594 | ₩10,888 | ₩10,393 | ₩10,808 | +2.02% | 43만 |
|---|
| 2026.03.06 | ₩11,035 | ₩11,288 | ₩10,741 | ₩10,808 | -2.06% | 62.2만 |
|---|
| 2026.03.05 | ₩11,609 | ₩11,649 | ₩10,861 | ₩11,168 | -3.80% | 43.6만 |
|---|
| 2026.03.04 | ₩10,794 | ₩12,504 | ₩10,567 | ₩11,676 | +8.17% | 75.5만 |
|---|
| 2026.03.03 | ₩10,661 | ₩11,449 | ₩10,166 | ₩11,342 | +6.39% | 77.6만 |
|---|
| 2026.03.02 | ₩11,101 | ₩11,208 | ₩10,821 | ₩10,968 | -1.20% | 44.6만 |
|---|
| 2026.02.27 | ₩11,141 | ₩11,288 | ₩11,101 | ₩11,248 | +0.96% | 26.7만 |
|---|
| 2026.02.26 | ₩11,395 | ₩11,489 | ₩11,141 | ₩11,395 | 0.00% | 22.2만 |
|---|
| 2026.02.25 | ₩11,115 | ₩11,382 | ₩10,901 | ₩11,329 | +1.92% | 41.9만 |
|---|
| 2026.02.24 | ₩10,928 | ₩11,235 | ₩10,821 | ₩11,048 | +1.10% | 27.5만 |
|---|
| 2026.02.23 | ₩11,182 | ₩11,302 | ₩10,834 | ₩10,874 | -2.75% | 32.7만 |
|---|
| 2026.02.20 | ₩11,422 | ₩11,556 | ₩11,141 | ₩11,275 | -1.29% | 30.2만 |
|---|
| 2026.02.19 | ₩11,395 | ₩11,622 | ₩10,701 | ₩11,582 | +1.64% | 21만 |
|---|
| 2026.02.18 | ₩11,288 | ₩11,809 | ₩11,101 | ₩11,435 | +1.30% | 34.5만 |
|---|
| 2026.02.17 | ₩11,115 | ₩11,582 | ₩10,995 | ₩11,315 | +1.80% | 34.3만 |
|---|
| 2026.02.13 | ₩11,115 | ₩11,596 | ₩11,115 | ₩11,155 | +0.36% | 34만 |
|---|
| 2026.02.12 | ₩11,329 | ₩11,422 | ₩10,727 | ₩11,008 | -2.83% | 50.6만 |
|---|
| 2026.02.11 | ₩11,622 | ₩11,796 | ₩11,155 | ₩11,355 | -2.30% | 30.2만 |
|---|
| 2026.02.10 | ₩11,569 | ₩11,903 | ₩11,435 | ₩11,622 | +0.46% | 23.5만 |
|---|
| 2026.02.09 | ₩11,649 | ₩11,649 | ₩11,275 | ₩11,502 | -1.26% | 33만 |
|---|
| 2026.02.06 | ₩11,716 | ₩11,783 | ₩11,302 | ₩11,649 | -0.57% | 27.7만 |
|---|
| 2026.02.05 | ₩12,250 | ₩12,451 | ₩11,409 | ₩11,489 | -6.22% | 38.3만 |
|---|
| 2026.02.04 | ₩12,651 | ₩12,785 | ₩12,130 | ₩12,424 | -1.80% | 38.8만 |
|---|
| 2026.02.03 | ₩12,851 | ₩13,279 | ₩12,183 | ₩12,598 | -1.98% | 44.2만 |
|---|
| 2026.02.02 | ₩12,691 | ₩13,226 | ₩12,691 | ₩12,851 | +1.26% | 53.3만 |
|---|
| 2026.01.30 | ₩12,437 | ₩12,892 | ₩12,437 | ₩12,705 | +2.15% | 33.3만 |
|---|
| 2026.01.29 | ₩13,079 | ₩13,332 | ₩12,517 | ₩12,611 | -3.58% | 21.2만 |
|---|
| 2026.01.28 | ₩13,720 | ₩13,880 | ₩13,052 | ₩13,065 | -4.77% | 27.4만 |
|---|
| 2026.01.27 | ₩13,279 | ₩13,747 | ₩13,185 | ₩13,666 | +2.92% | 24.8만 |
|---|
| 2026.01.26 | ₩13,853 | ₩14,161 | ₩13,506 | ₩13,546 | -2.22% | 22.5만 |
|---|
| 2026.01.23 | ₩14,521 | ₩14,521 | ₩13,733 | ₩13,880 | -4.42% | 32.4만 |
|---|
| 2026.01.22 | ₩14,869 | ₩15,296 | ₩14,481 | ₩14,601 | -1.80% | 38.1만 |
|---|
| 2026.01.21 | ₩14,414 | ₩14,748 | ₩14,201 | ₩14,668 | +1.76% | 41.6만 |
|---|
| 2026.01.20 | ₩14,294 | ₩14,601 | ₩13,880 | ₩14,361 | +0.47% | 37.9만 |
|---|
| 2026.01.16 | ₩15,016 | ₩15,203 | ₩14,588 | ₩14,735 | -1.87% | 41.4만 |
|---|
| 2026.01.15 | ₩14,588 | ₩15,069 | ₩14,321 | ₩15,056 | +3.21% | 52만 |
|---|
| 2026.01.14 | ₩14,348 | ₩14,628 | ₩14,174 | ₩14,548 | +1.40% | 32만 |
|---|
| 2026.01.13 | ₩14,321 | ₩14,682 | ₩13,960 | ₩14,348 | +0.19% | 24.5만 |
|---|
| 2026.01.12 | ₩14,187 | ₩14,334 | ₩13,787 | ₩14,227 | +0.28% | 38.9만 |
|---|
| 2026.01.09 | ₩14,147 | ₩14,521 | ₩14,000 | ₩14,107 | -0.28% | 34.7만 |
|---|
| 2026.01.08 | ₩14,094 | ₩14,281 | ₩13,880 | ₩14,027 | -0.47% | 33.3만 |
|---|
| 2026.01.07 | ₩13,306 | ₩14,561 | ₩13,292 | ₩14,241 | +7.03% | 59.6만 |
|---|
| 2026.01.06 | ₩13,132 | ₩13,653 | ₩13,052 | ₩13,386 | +1.93% | 36만 |
|---|
| 2026.01.05 | ₩12,825 | ₩13,252 | ₩12,651 | ₩13,132 | +2.40% | 30.2만 |
|---|
| 2026.01.02 | ₩12,958 | ₩13,185 | ₩12,611 | ₩12,771 | -1.44% | 28.9만 |
|---|
| 2025.12.31 | ₩12,905 | ₩13,185 | ₩12,731 | ₩12,825 | -0.62% | 26.4만 |
|---|
| 2025.12.30 | ₩12,705 | ₩12,918 | ₩12,558 | ₩12,878 | +1.37% | 27.2만 |
|---|
| 2025.12.29 | ₩12,785 | ₩12,945 | ₩12,584 | ₩12,758 | -0.21% | 29.2만 |
|---|
| 2025.12.26 | ₩13,025 | ₩13,092 | ₩12,758 | ₩12,905 | -0.92% | 25.6만 |
|---|
| 2025.12.24 | ₩12,985 | ₩13,292 | ₩12,892 | ₩13,052 | +0.51% | 11.5만 |
|---|
| 2025.12.23 | ₩12,958 | ₩13,052 | ₩12,785 | ₩13,012 | +0.41% | 32.6만 |
|---|
| 2025.12.22 | ₩12,651 | ₩13,266 | ₩12,624 | ₩13,025 | +2.96% | 45만 |
|---|
| 2025.12.19 | ₩12,651 | ₩12,758 | ₩12,451 | ₩12,584 | -0.53% | 57.2만 |
|---|
| 2025.12.18 | ₩12,611 | ₩12,918 | ₩12,531 | ₩12,611 | 0.00% | 33만 |
|---|
| 2025.12.17 | ₩12,357 | ₩12,678 | ₩12,130 | ₩12,451 | +0.76% | 54.7만 |
|---|
| 2025.12.16 | ₩12,330 | ₩12,517 | ₩12,143 | ₩12,344 | +0.11% | 61.1만 |
|---|
| 2025.12.15 | ₩12,638 | ₩12,878 | ₩12,143 | ₩12,344 | -2.33% | 56.4만 |
|---|
| 2025.12.12 | ₩12,905 | ₩12,945 | ₩12,424 | ₩12,558 | -2.69% | 65.5만 |
|---|
| 2025.12.11 | ₩13,306 | ₩13,546 | ₩12,825 | ₩12,878 | -3.21% | 59.2만 |
|---|
| 2025.12.10 | ₩13,292 | ₩13,760 | ₩13,092 | ₩13,439 | +1.11% | 77.4만 |
|---|
| 2025.12.09 | ₩12,718 | ₩13,559 | ₩12,718 | ₩13,346 | +4.94% | 61만 |
|---|
| 2025.12.08 | ₩12,851 | ₩13,025 | ₩12,598 | ₩12,771 | -0.62% | 65.5만 |
|---|
| 2025.12.05 | ₩13,226 | ₩13,226 | ₩12,504 | ₩12,745 | -3.64% | 49.5만 |
|---|
| 2025.12.04 | ₩12,531 | ₩13,226 | ₩12,130 | ₩13,199 | +5.33% | 48.8만 |
|---|
| 2025.12.03 | ₩12,277 | ₩12,678 | ₩12,250 | ₩12,571 | +2.39% | 43.6만 |
|---|
| 2025.12.02 | ₩12,304 | ₩12,477 | ₩12,103 | ₩12,304 | 0.00% | 48.6만 |
|---|
| 2025.12.01 | ₩12,544 | ₩12,624 | ₩12,224 | ₩12,304 | -1.92% | 56.9만 |
|---|
| 2025.11.28 | ₩12,825 | ₩12,985 | ₩12,504 | ₩12,851 | +0.21% | 26.6만 |
|---|
| 2025.11.26 | ₩12,932 | ₩12,958 | ₩12,638 | ₩12,825 | -0.83% | 42.4만 |
|---|
| 2025.11.25 | ₩12,705 | ₩12,958 | ₩12,624 | ₩12,945 | +1.89% | 70.8만 |
|---|
| 2025.11.24 | ₩11,743 | ₩12,705 | ₩11,582 | ₩12,691 | +8.08% | 71.7만 |
|---|
| 2025.11.21 | ₩11,168 | ₩11,836 | ₩11,141 | ₩11,729 | +5.02% | 142.8만 |
|---|
| 2025.11.20 | ₩11,542 | ₩11,809 | ₩11,048 | ₩11,182 | -3.13% | 54.2만 |
|---|
| 2025.11.19 | ₩11,222 | ₩11,462 | ₩11,035 | ₩11,302 | +0.71% | 39.5만 |
|---|
| 2025.11.18 | ₩11,288 | ₩11,395 | ₩10,888 | ₩11,208 | -0.71% | 69.8만 |
|---|
| 2025.11.17 | ₩11,475 | ₩11,743 | ₩11,208 | ₩11,369 | -0.93% | 41.4만 |
|---|
| 2025.11.14 | ₩11,449 | ₩11,756 | ₩11,288 | ₩11,582 | +1.17% | 46.4만 |
|---|
| 2025.11.13 | ₩11,649 | ₩11,809 | ₩11,542 | ₩11,703 | +0.46% | 72.1만 |
|---|
| 2025.11.12 | ₩11,836 | ₩12,117 | ₩11,636 | ₩11,796 | -0.34% | 40.4만 |
|---|
| 2025.11.11 | ₩11,435 | ₩11,956 | ₩11,409 | ₩11,823 | +3.39% | 110.6만 |
|---|
| 2025.11.10 | ₩11,462 | ₩11,582 | ₩11,222 | ₩11,409 | -0.47% | 36.3만 |
|---|
| 2025.11.07 | ₩10,981 | ₩11,342 | ₩10,874 | ₩11,195 | +1.95% | 49.5만 |
|---|
| 2025.11.06 | ₩11,382 | ₩11,609 | ₩10,861 | ₩11,128 | -2.23% | 47.4만 |
|---|
| 2025.11.05 | ₩12,157 | ₩12,811 | ₩11,061 | ₩11,395 | -6.26% | 151.6만 |
|---|
| 2025.11.04 | ₩11,756 | ₩12,424 | ₩11,609 | ₩12,317 | +4.77% | 131.5만 |
|---|
| 2025.11.03 | ₩12,371 | ₩12,598 | ₩11,809 | ₩12,077 | -2.38% | 66만 |
|---|
| 2025.10.31 | ₩12,023 | ₩12,504 | ₩11,876 | ₩12,344 | +2.67% | 39.8만 |
|---|
| 2025.10.30 | ₩12,277 | ₩12,758 | ₩12,010 | ₩12,023 | -2.07% | 56.5만 |
|---|
| 2025.10.29 | ₩12,037 | ₩12,851 | ₩11,956 | ₩12,344 | +2.55% | 74.8만 |
|---|
| 2025.10.28 | ₩13,934 | ₩13,934 | ₩12,050 | ₩12,077 | -13.33% | 171.7만 |
|---|
| 2025.10.27 | ₩14,388 | ₩14,401 | ₩13,640 | ₩13,893 | -3.44% | 63.1만 |
|---|
| 2025.10.24 | ₩14,334 | ₩14,842 | ₩14,161 | ₩14,374 | +0.28% | 66.4만 |
|---|
| 2025.10.23 | ₩13,493 | ₩14,254 | ₩13,372 | ₩14,201 | +5.25% | 38.9만 |
|---|
| 2025.10.22 | ₩13,426 | ₩13,613 | ₩12,958 | ₩13,493 | +0.50% | 67.2만 |
|---|
| 2025.10.21 | ₩14,094 | ₩14,241 | ₩13,533 | ₩13,559 | -3.79% | 41.4만 |
|---|
| 2025.10.20 | ₩13,827 | ₩14,174 | ₩13,546 | ₩14,080 | +1.84% | 45.1만 |
|---|
| 2025.10.17 | ₩14,294 | ₩14,508 | ₩12,892 | ₩13,519 | -5.42% | 171.5만 |
|---|
| 2025.10.16 | ₩13,439 | ₩15,283 | ₩13,012 | ₩14,308 | +6.46% | 294.4만 |
|---|
| 2025.10.15 | ₩12,705 | ₩13,613 | ₩12,705 | ₩13,372 | +5.26% | 96만 |
|---|
| 2025.10.14 | ₩12,330 | ₩12,664 | ₩12,264 | ₩12,451 | +0.98% | 29.6만 |
|---|
| 2025.10.13 | ₩12,651 | ₩13,025 | ₩12,384 | ₩12,558 | -0.74% | 34.2만 |
|---|
| 2025.10.10 | ₩13,439 | ₩13,439 | ₩12,371 | ₩12,424 | -7.55% | 49.2만 |
|---|