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 | ₩22,552 | ₩23,566 | ₩22,552 | ₩23,152 | +2.66% | 48만 |
| 2026.10.08 | ₩22,952 | ₩23,245 | ₩22,218 | ₩22,552 | -1.74% | 120.7만 |
| 2026.10.07 | ₩23,165 | ₩23,419 | ₩22,858 | ₩23,152 | -0.06% | 136.6만 |
| 2026.10.06 | ₩24,500 | ₩24,500 | ₩23,285 | ₩23,752 | -3.05% | 117만 |
| 2026.10.05 | ₩23,085 | ₩24,340 | ₩23,085 | ₩24,206 | +4.86% | 105.5만 |
| 2026.10.02 | ₩23,446 | ₩24,099 | ₩23,165 | ₩23,259 | -0.80% | 71만 |
| 2026.10.01 | ₩23,219 | ₩23,392 | ₩22,685 | ₩23,165 | -0.23% | 104.5만 |
| 2026.09.30 | ₩23,192 | ₩23,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,219 |
| +0.12% |
| 57.2만 |
| 2026.09.29 | ₩23,192 | ₩23,419 | ₩22,765 | ₩23,112 | -0.35% | 93.2만 |
|---|
| 2026.09.28 | ₩23,072 | ₩23,432 | ₩22,832 | ₩23,192 | +0.52% | 73.2만 |
|---|
| 2026.09.25 | ₩23,165 | ₩23,472 | ₩22,979 | ₩23,232 | +0.29% | 73만 |
|---|
| 2026.09.24 | ₩23,125 | ₩23,993 | ₩23,019 | ₩23,219 | +0.40% | 69.5만 |
|---|
| 2026.09.23 | ₩23,299 | ₩23,539 | ₩22,685 | ₩23,339 | +0.17% | 56.9만 |
|---|
| 2026.09.22 | ₩23,739 | ₩23,819 | ₩23,219 | ₩23,446 | -1.24% | 58.8만 |
|---|
| 2026.09.21 | ₩22,912 | ₩23,552 | ₩22,685 | ₩23,512 | +2.62% | 76.1만 |
|---|
| 2026.09.18 | ₩22,245 | ₩22,752 | ₩22,031 | ₩22,712 | +2.10% | 85.7만 |
|---|
| 2026.09.17 | ₩22,418 | ₩22,845 | ₩22,084 | ₩22,391 | -0.12% | 75.4만 |
|---|
| 2026.09.16 | ₩21,738 | ₩22,552 | ₩21,738 | ₩22,031 | +1.35% | 59.1만 |
|---|
| 2026.09.15 | ₩21,124 | ₩21,924 | ₩21,124 | ₩21,764 | +3.03% | 68.8만 |
|---|
| 2026.09.14 | ₩20,537 | ₩21,324 | ₩20,537 | ₩21,297 | +3.70% | 47.4만 |
|---|
| 2026.09.11 | ₩20,630 | ₩21,084 | ₩20,537 | ₩20,750 | +0.58% | 47.4만 |
|---|
| 2026.09.10 | ₩19,789 | ₩20,497 | ₩19,469 | ₩20,376 | +2.97% | 47.1만 |
|---|
| 2026.09.09 | ₩20,537 | ₩20,950 | ₩20,123 | ₩20,203 | -1.62% | 53.2만 |
|---|
| 2026.09.08 | ₩20,857 | ₩20,870 | ₩20,323 | ₩20,643 | -1.02% | 54.5만 |
|---|
| 2026.09.04 | ₩20,884 | ₩21,351 | ₩20,670 | ₩21,097 | +1.02% | 31.7만 |
|---|
| 2026.09.03 | ₩21,257 | ₩21,684 | ₩20,683 | ₩21,164 | -0.44% | 46.8만 |
|---|
| 2026.09.02 | ₩20,830 | ₩21,564 | ₩20,763 | ₩21,057 | +1.09% | 42만 |
|---|
| 2026.09.01 | ₩21,044 | ₩21,417 | ₩20,563 | ₩20,750 | -1.40% | 44.5만 |
|---|
| 2026.08.31 | ₩21,244 | ₩21,431 | ₩21,044 | ₩21,351 | +0.50% | 48.3만 |
|---|
| 2026.08.28 | ₩22,071 | ₩22,191 | ₩21,150 | ₩21,471 | -2.72% | 43.1만 |
|---|
| 2026.08.27 | ₩22,004 | ₩22,565 | ₩21,978 | ₩22,111 | +0.49% | 32.9만 |
|---|
| 2026.08.26 | ₩22,111 | ₩22,792 | ₩21,711 | ₩22,111 | 0.00% | 26.7만 |
|---|
| 2026.08.25 | ₩22,031 | ₩22,605 | ₩21,911 | ₩22,311 | +1.27% | 47.7만 |
|---|
| 2026.08.24 | ₩22,685 | ₩22,698 | ₩21,484 | ₩21,804 | -3.88% | 49.3만 |
|---|
| 2026.08.21 | ₩22,418 | ₩22,952 | ₩21,791 | ₩22,858 | +1.96% | 102.9만 |
|---|
| 2026.08.20 | ₩21,444 | ₩22,458 | ₩21,444 | ₩22,298 | +3.98% | 87.9만 |
|---|
| 2026.08.19 | ₩20,550 | ₩22,125 | ₩20,550 | ₩21,764 | +5.91% | 99.9만 |
|---|
| 2026.08.18 | ₩20,323 | ₩20,457 | ₩19,856 | ₩20,136 | -0.92% | 45.6만 |
|---|
| 2026.08.17 | ₩20,216 | ₩20,523 | ₩20,070 | ₩20,443 | +1.12% | 38.3만 |
|---|
| 2026.08.14 | ₩20,016 | ₩20,483 | ₩19,749 | ₩20,350 | +1.67% | 34.6만 |
|---|
| 2026.08.13 | ₩19,963 | ₩20,470 | ₩19,776 | ₩20,190 | +1.14% | 39.5만 |
|---|
| 2026.08.12 | ₩19,963 | ₩20,043 | ₩19,482 | ₩19,749 | -1.07% | 42.6만 |
|---|
| 2026.08.11 | ₩20,056 | ₩20,270 | ₩19,496 | ₩19,949 | -0.53% | 62.5만 |
|---|
| 2026.08.10 | ₩19,829 | ₩20,110 | ₩19,149 | ₩19,776 | -0.27% | 61.5만 |
|---|
| 2026.08.07 | ₩20,310 | ₩20,577 | ₩19,109 | ₩20,176 | -0.66% | 106.9만 |
|---|
| 2026.08.06 | ₩20,430 | ₩20,457 | ₩19,576 | ₩19,629 | -3.92% | 63.5만 |
|---|
| 2026.08.05 | ₩20,310 | ₩20,577 | ₩20,083 | ₩20,350 | +0.20% | 36.4만 |
|---|
| 2026.08.04 | ₩20,683 | ₩20,817 | ₩20,136 | ₩20,310 | -1.81% | 58.1만 |
|---|
| 2026.08.03 | ₩20,216 | ₩20,683 | ₩20,003 | ₩20,670 | +2.24% | 42.5만 |
|---|
| 2026.07.31 | ₩20,443 | ₩20,457 | ₩19,816 | ₩20,136 | -1.50% | 39.6만 |
|---|
| 2026.07.30 | ₩20,176 | ₩20,590 | ₩19,949 | ₩20,457 | +1.39% | 37.3만 |
|---|
| 2026.07.29 | ₩20,323 | ₩20,523 | ₩19,723 | ₩19,923 | -1.97% | 55.6만 |
|---|
| 2026.07.28 | ₩20,096 | ₩20,670 | ₩20,070 | ₩20,243 | +0.73% | 44.8만 |
|---|
| 2026.07.27 | ₩20,510 | ₩20,924 | ₩19,803 | ₩20,216 | -1.43% | 78.3만 |
|---|
| 2026.07.24 | ₩22,138 | ₩22,138 | ₩20,457 | ₩20,510 | -7.35% | 59만 |
|---|
| 2026.07.23 | ₩21,831 | ₩22,298 | ₩21,190 | ₩21,391 | -2.02% | 79.9만 |
|---|
| 2026.07.22 | ₩21,524 | ₩22,338 | ₩21,524 | ₩21,911 | +1.80% | 60만 |
|---|
| 2026.07.21 | ₩20,964 | ₩21,778 | ₩19,509 | ₩21,671 | +3.37% | 97.3만 |
|---|
| 2026.07.20 | ₩22,018 | ₩22,111 | ₩20,830 | ₩20,964 | -4.79% | 54.1만 |
|---|
| 2026.07.17 | ₩21,644 | ₩22,538 | ₩21,564 | ₩22,031 | +1.79% | 70.2만 |
|---|
| 2026.07.16 | ₩21,858 | ₩22,165 | ₩21,497 | ₩22,004 | +0.67% | 73.6만 |
|---|
| 2026.07.15 | ₩21,444 | ₩22,458 | ₩21,257 | ₩22,111 | +3.11% | 112.1만 |
|---|
| 2026.07.14 | ₩21,204 | ₩21,524 | ₩20,523 | ₩21,444 | +1.13% | 50.1만 |
|---|
| 2026.07.13 | ₩21,324 | ₩21,711 | ₩20,763 | ₩20,964 | -1.69% | 52.5만 |
|---|
| 2026.07.10 | ₩21,070 | ₩21,577 | ₩20,817 | ₩21,577 | +2.41% | 54만 |
|---|
| 2026.07.09 | ₩20,603 | ₩21,284 | ₩20,523 | ₩20,977 | +1.81% | 64.1만 |
|---|
| 2026.07.08 | ₩19,829 | ₩20,390 | ₩19,656 | ₩20,363 | +2.69% | 52.6만 |
|---|
| 2026.07.07 | ₩20,390 | ₩20,670 | ₩19,683 | ₩20,096 | -1.44% | 78.5만 |
|---|
| 2026.07.06 | ₩20,550 | ₩20,723 | ₩20,043 | ₩20,323 | -1.10% | 53.8만 |
|---|
| 2026.07.02 | ₩21,164 | ₩21,684 | ₩20,630 | ₩20,670 | -2.33% | 60.2만 |
|---|
| 2026.07.01 | ₩20,897 | ₩22,218 | ₩20,803 | ₩21,164 | +1.28% | 114.1만 |
|---|
| 2026.06.30 | ₩21,471 | ₩21,524 | ₩20,416 | ₩20,950 | -2.42% | 95.8만 |
|---|
| 2026.06.29 | ₩21,711 | ₩22,004 | ₩21,150 | ₩21,724 | +0.06% | 96.5만 |
|---|
| 2026.06.26 | ₩20,964 | ₩21,457 | ₩20,723 | ₩21,351 | +1.85% | 173.1만 |
|---|
| 2026.06.25 | ₩20,897 | ₩21,564 | ₩20,817 | ₩21,190 | +1.40% | 73.6만 |
|---|
| 2026.06.24 | ₩19,522 | ₩21,004 | ₩19,522 | ₩20,710 | +6.08% | 154.3만 |
|---|
| 2026.06.23 | ₩19,576 | ₩20,070 | ₩19,496 | ₩19,696 | +0.61% | 44.3만 |
|---|
| 2026.06.22 | ₩20,043 | ₩20,323 | ₩19,175 | ₩19,709 | -1.66% | 47.8만 |
|---|
| 2026.06.18 | ₩19,829 | ₩20,123 | ₩19,602 | ₩20,029 | +1.01% | 52.5만 |
|---|
| 2026.06.17 | ₩19,589 | ₩20,310 | ₩19,362 | ₩19,442 | -0.75% | 67.9만 |
|---|
| 2026.06.16 | ₩19,816 | ₩19,936 | ₩19,442 | ₩19,629 | -0.94% | 48.3만 |
|---|
| 2026.06.15 | ₩19,789 | ₩19,949 | ₩19,216 | ₩19,789 | 0.00% | 54.5만 |
|---|
| 2026.06.12 | ₩19,282 | ₩19,576 | ₩19,082 | ₩19,509 | +1.18% | 50.2만 |
|---|
| 2026.06.11 | ₩19,923 | ₩20,176 | ₩19,069 | ₩19,189 | -3.68% | 152.8만 |
|---|
| 2026.06.10 | ₩20,029 | ₩20,563 | ₩19,496 | ₩19,709 | -1.60% | 68.1만 |
|---|
| 2026.06.09 | ₩20,643 | ₩20,737 | ₩19,602 | ₩20,270 | -1.81% | 101.2만 |
|---|
| 2026.06.08 | ₩21,164 | ₩21,351 | ₩20,483 | ₩20,657 | -2.40% | 57.3만 |
|---|
| 2026.06.05 | ₩21,484 | ₩21,484 | ₩20,710 | ₩20,950 | -2.48% | 71.1만 |
|---|
| 2026.06.04 | ₩21,818 | ₩22,325 | ₩21,417 | ₩21,564 | -1.16% | 116.4만 |
|---|
| 2026.06.03 | ₩21,311 | ₩22,285 | ₩21,297 | ₩22,018 | +3.32% | 221.2만 |
|---|
| 2026.06.02 | ₩21,084 | ₩21,751 | ₩20,964 | ₩21,004 | -0.38% | 85.4만 |
|---|
| 2026.06.01 | ₩20,884 | ₩21,404 | ₩20,683 | ₩21,337 | +2.17% | 104.7만 |
|---|
| 2026.05.29 | ₩20,310 | ₩21,150 | ₩20,043 | ₩20,937 | +3.09% | 163.7만 |
|---|
| 2026.05.28 | ₩18,748 | ₩20,403 | ₩18,748 | ₩20,350 | +8.54% | 269.5만 |
|---|
| 2026.05.27 | ₩18,682 | ₩19,055 | ₩18,335 | ₩18,708 | +0.14% | 52.4만 |
|---|
| 2026.05.26 | ₩18,788 | ₩19,069 | ₩18,548 | ₩18,628 | -0.85% | 44.8만 |
|---|
| 2026.05.22 | ₩19,015 | ₩19,055 | ₩18,402 | ₩18,682 | -1.75% | 45.1만 |
|---|
| 2026.05.21 | ₩18,562 | ₩19,082 | ₩18,415 | ₩18,975 | +2.23% | 113.8만 |
|---|
| 2026.05.20 | ₩17,761 | ₩19,162 | ₩17,467 | ₩18,775 | +5.71% | 200.4만 |
|---|
| 2026.05.19 | ₩17,521 | ₩17,734 | ₩17,321 | ₩17,387 | -0.76% | 32.6만 |
|---|
| 2026.05.18 | ₩17,561 | ₩17,961 | ₩17,241 | ₩17,761 | +1.14% | 38.4만 |
|---|
| 2026.05.15 | ₩17,281 | ₩17,788 | ₩17,174 | ₩17,534 | +1.47% | 44만 |
|---|
| 2026.05.14 | ₩17,828 | ₩18,215 | ₩17,454 | ₩17,654 | -0.97% | 40.9만 |
|---|
| 2026.05.13 | ₩17,534 | ₩17,988 | ₩17,427 | ₩17,681 | +0.84% | 58.3만 |
|---|
| 2026.05.12 | ₩17,307 | ₩17,441 | ₩17,040 | ₩17,401 | +0.54% | 49.4만 |
|---|
| 2026.05.11 | ₩18,015 | ₩18,402 | ₩17,254 | ₩17,574 | -2.44% | 72.1만 |
|---|
| 2026.05.08 | ₩17,040 | ₩18,255 | ₩16,827 | ₩18,148 | +6.50% | 83.8만 |
|---|
| 2026.05.07 | ₩16,880 | ₩17,721 | ₩16,880 | ₩17,027 | +0.87% | 96.3만 |
|---|
| 2026.05.06 | ₩16,373 | ₩17,481 | ₩15,506 | ₩16,934 | +3.42% | 134.2만 |
|---|
| 2026.05.05 | ₩14,679 | ₩16,880 | ₩14,665 | ₩16,266 | +10.82% | 221만 |
|---|
| 2026.05.04 | ₩13,718 | ₩13,998 | ₩13,304 | ₩13,624 | -0.68% | 62만 |
|---|
| 2026.05.01 | ₩13,691 | ₩14,011 | ₩13,491 | ₩13,811 | +0.88% | 31.4만 |
|---|
| 2026.04.30 | ₩13,157 | ₩13,718 | ₩13,144 | ₩13,691 | +4.06% | 34.2만 |
|---|
| 2026.04.29 | ₩13,357 | ₩13,491 | ₩12,944 | ₩13,077 | -2.10% | 46.5만 |
|---|
| 2026.04.28 | ₩13,798 | ₩13,878 | ₩13,317 | ₩13,478 | -2.32% | 41.8만 |
|---|
| 2026.04.27 | ₩14,185 | ₩14,425 | ₩13,811 | ₩13,851 | -2.35% | 37.7만 |
|---|
| 2026.04.24 | ₩13,638 | ₩14,145 | ₩13,478 | ₩14,131 | +3.62% | 24.4만 |
|---|
| 2026.04.23 | ₩14,011 | ₩14,025 | ₩13,424 | ₩13,571 | -3.14% | 43만 |
|---|
| 2026.04.22 | ₩14,332 | ₩14,452 | ₩13,878 | ₩14,038 | -2.05% | 61만 |
|---|
| 2026.04.21 | ₩14,158 | ₩14,518 | ₩14,131 | ₩14,251 | +0.66% | 36.8만 |
|---|
| 2026.04.20 | ₩13,718 | ₩14,251 | ₩13,718 | ₩14,131 | +3.02% | 73.1만 |
|---|
| 2026.04.17 | ₩13,891 | ₩14,011 | ₩13,638 | ₩13,811 | -0.58% | 39.3만 |
|---|
| 2026.04.16 | ₩13,424 | ₩13,584 | ₩13,237 | ₩13,571 | +1.09% | 29만 |
|---|
| 2026.04.15 | ₩13,304 | ₩13,718 | ₩13,304 | ₩13,438 | +1.00% | 30.3만 |
|---|
| 2026.04.14 | ₩12,984 | ₩13,691 | ₩12,970 | ₩13,277 | +2.26% | 55.5만 |
|---|
| 2026.04.13 | ₩12,824 | ₩13,171 | ₩12,677 | ₩12,864 | +0.31% | 87.5만 |
|---|
| 2026.04.10 | ₩13,037 | ₩13,184 | ₩12,677 | ₩12,904 | -1.02% | 46.7만 |
|---|
| 2026.04.09 | ₩12,290 | ₩13,117 | ₩12,130 | ₩13,024 | +5.97% | 47.1만 |
|---|
| 2026.04.08 | ₩12,850 | ₩12,957 | ₩12,263 | ₩12,317 | -4.15% | 29.6만 |
|---|
| 2026.04.07 | ₩12,156 | ₩12,477 | ₩12,116 | ₩12,290 | +1.10% | 34만 |
|---|
| 2026.04.06 | ₩11,689 | ₩12,450 | ₩11,649 | ₩12,303 | +5.25% | 60만 |
|---|
| 2026.04.02 | ₩11,076 | ₩11,743 | ₩11,076 | ₩11,703 | +5.66% | 23.9만 |
|---|
| 2026.04.01 | ₩11,182 | ₩11,663 | ₩11,182 | ₩11,356 | +1.55% | 38.1만 |
|---|
| 2026.03.31 | ₩10,782 | ₩11,142 | ₩10,782 | ₩11,049 | +2.48% | 46.9만 |
|---|
| 2026.03.30 | ₩10,689 | ₩10,782 | ₩10,448 | ₩10,528 | -1.50% | 41만 |
|---|
| 2026.03.27 | ₩10,915 | ₩10,942 | ₩10,408 | ₩10,435 | -4.40% | 32만 |
|---|
| 2026.03.26 | ₩11,049 | ₩11,516 | ₩10,929 | ₩10,956 | -0.85% | 46.3만 |
|---|
| 2026.03.25 | ₩11,062 | ₩11,342 | ₩11,049 | ₩11,222 | +1.45% | 32.5만 |
|---|
| 2026.03.24 | ₩10,689 | ₩11,342 | ₩10,462 | ₩10,875 | +1.75% | 37.6만 |
|---|
| 2026.03.23 | ₩10,996 | ₩11,036 | ₩10,769 | ₩10,875 | -1.09% | 55만 |
|---|
| 2026.03.20 | ₩11,169 | ₩11,289 | ₩10,689 | ₩10,729 | -3.94% | 51.5만 |
|---|
| 2026.03.19 | ₩10,702 | ₩11,182 | ₩10,222 | ₩11,062 | +3.37% | 44.3만 |
|---|
| 2026.03.18 | ₩11,236 | ₩11,342 | ₩10,782 | ₩10,835 | -3.56% | 53.5만 |
|---|
| 2026.03.17 | ₩10,729 | ₩11,463 | ₩10,729 | ₩11,156 | +3.98% | 40.2만 |
|---|
| 2026.03.16 | ₩10,555 | ₩10,822 | ₩10,262 | ₩10,675 | +1.14% | 57.8만 |
|---|
| 2026.03.13 | ₩10,382 | ₩10,515 | ₩10,195 | ₩10,435 | +0.51% | 44.6만 |
|---|
| 2026.03.12 | ₩10,515 | ₩10,755 | ₩10,288 | ₩10,302 | -2.03% | 53.6만 |
|---|
| 2026.03.11 | ₩10,528 | ₩10,915 | ₩10,488 | ₩10,689 | +1.52% | 36.4만 |
|---|
| 2026.03.10 | ₩10,795 | ₩10,929 | ₩10,462 | ₩10,515 | -2.60% | 49.8만 |
|---|
| 2026.03.09 | ₩10,582 | ₩10,875 | ₩10,382 | ₩10,795 | +2.02% | 43만 |
|---|
| 2026.03.06 | ₩11,022 | ₩11,276 | ₩10,729 | ₩10,795 | -2.06% | 62.2만 |
|---|
| 2026.03.05 | ₩11,596 | ₩11,636 | ₩10,849 | ₩11,156 | -3.80% | 43.6만 |
|---|
| 2026.03.04 | ₩10,782 | ₩12,490 | ₩10,555 | ₩11,663 | +8.17% | 75.5만 |
|---|
| 2026.03.03 | ₩10,649 | ₩11,436 | ₩10,155 | ₩11,329 | +6.39% | 77.6만 |
|---|
| 2026.03.02 | ₩11,089 | ₩11,196 | ₩10,809 | ₩10,956 | -1.20% | 44.6만 |
|---|
| 2026.02.27 | ₩11,129 | ₩11,276 | ₩11,089 | ₩11,236 | +0.96% | 26.7만 |
|---|
| 2026.02.26 | ₩11,383 | ₩11,476 | ₩11,129 | ₩11,383 | 0.00% | 22.2만 |
|---|
| 2026.02.25 | ₩11,102 | ₩11,369 | ₩10,889 | ₩11,316 | +1.92% | 41.9만 |
|---|
| 2026.02.24 | ₩10,915 | ₩11,222 | ₩10,809 | ₩11,036 | +1.10% | 27.5만 |
|---|
| 2026.02.23 | ₩11,169 | ₩11,289 | ₩10,822 | ₩10,862 | -2.75% | 32.7만 |
|---|
| 2026.02.20 | ₩11,409 | ₩11,543 | ₩11,129 | ₩11,262 | -1.29% | 30.2만 |
|---|
| 2026.02.19 | ₩11,383 | ₩11,609 | ₩10,689 | ₩11,569 | +1.64% | 21만 |
|---|
| 2026.02.18 | ₩11,276 | ₩11,796 | ₩11,089 | ₩11,423 | +1.30% | 34.5만 |
|---|
| 2026.02.17 | ₩11,102 | ₩11,569 | ₩10,982 | ₩11,302 | +1.80% | 34.3만 |
|---|
| 2026.02.13 | ₩11,102 | ₩11,583 | ₩11,102 | ₩11,142 | +0.36% | 34만 |
|---|
| 2026.02.12 | ₩11,316 | ₩11,409 | ₩10,715 | ₩10,996 | -2.83% | 50.6만 |
|---|
| 2026.02.11 | ₩11,609 | ₩11,783 | ₩11,142 | ₩11,342 | -2.30% | 30.2만 |
|---|
| 2026.02.10 | ₩11,556 | ₩11,890 | ₩11,423 | ₩11,609 | +0.46% | 23.5만 |
|---|
| 2026.02.09 | ₩11,636 | ₩11,636 | ₩11,262 | ₩11,489 | -1.26% | 33만 |
|---|
| 2026.02.06 | ₩11,703 | ₩11,769 | ₩11,289 | ₩11,636 | -0.57% | 27.7만 |
|---|
| 2026.02.05 | ₩12,237 | ₩12,437 | ₩11,396 | ₩11,476 | -6.22% | 38.3만 |
|---|
| 2026.02.04 | ₩12,637 | ₩12,770 | ₩12,116 | ₩12,410 | -1.80% | 38.8만 |
|---|
| 2026.02.03 | ₩12,837 | ₩13,264 | ₩12,170 | ₩12,583 | -1.98% | 44.2만 |
|---|
| 2026.02.02 | ₩12,677 | ₩13,211 | ₩12,677 | ₩12,837 | +1.26% | 53.3만 |
|---|
| 2026.01.30 | ₩12,423 | ₩12,877 | ₩12,423 | ₩12,690 | +2.15% | 33.3만 |
|---|
| 2026.01.29 | ₩13,064 | ₩13,317 | ₩12,503 | ₩12,597 | -3.58% | 21.2만 |
|---|
| 2026.01.28 | ₩13,704 | ₩13,865 | ₩13,037 | ₩13,051 | -4.77% | 27.4만 |
|---|
| 2026.01.27 | ₩13,264 | ₩13,731 | ₩13,171 | ₩13,651 | +2.92% | 24.8만 |
|---|
| 2026.01.26 | ₩13,838 | ₩14,145 | ₩13,491 | ₩13,531 | -2.22% | 22.5만 |
|---|
| 2026.01.23 | ₩14,505 | ₩14,505 | ₩13,718 | ₩13,865 | -4.42% | 32.4만 |
|---|
| 2026.01.22 | ₩14,852 | ₩15,279 | ₩14,465 | ₩14,585 | -1.80% | 38.1만 |
|---|
| 2026.01.21 | ₩14,398 | ₩14,732 | ₩14,185 | ₩14,652 | +1.76% | 41.6만 |
|---|
| 2026.01.20 | ₩14,278 | ₩14,585 | ₩13,865 | ₩14,345 | +0.47% | 37.9만 |
|---|
| 2026.01.16 | ₩14,999 | ₩15,186 | ₩14,572 | ₩14,719 | -1.87% | 41.4만 |
|---|
| 2026.01.15 | ₩14,572 | ₩15,052 | ₩14,305 | ₩15,039 | +3.21% | 52만 |
|---|
| 2026.01.14 | ₩14,332 | ₩14,612 | ₩14,158 | ₩14,532 | +1.40% | 32만 |
|---|
| 2026.01.13 | ₩14,305 | ₩14,665 | ₩13,945 | ₩14,332 | +0.19% | 24.5만 |
|---|
| 2026.01.12 | ₩14,171 | ₩14,318 | ₩13,771 | ₩14,211 | +0.28% | 38.9만 |
|---|
| 2026.01.09 | ₩14,131 | ₩14,505 | ₩13,985 | ₩14,091 | -0.28% | 34.7만 |
|---|
| 2026.01.08 | ₩14,078 | ₩14,265 | ₩13,865 | ₩14,011 | -0.47% | 33.3만 |
|---|
| 2026.01.07 | ₩13,291 | ₩14,545 | ₩13,277 | ₩14,225 | +7.03% | 59.6만 |
|---|
| 2026.01.06 | ₩13,117 | ₩13,638 | ₩13,037 | ₩13,371 | +1.93% | 36만 |
|---|
| 2026.01.05 | ₩12,810 | ₩13,237 | ₩12,637 | ₩13,117 | +2.40% | 30.2만 |
|---|
| 2026.01.02 | ₩12,944 | ₩13,171 | ₩12,597 | ₩12,757 | -1.44% | 28.9만 |
|---|
| 2025.12.31 | ₩12,890 | ₩13,171 | ₩12,717 | ₩12,810 | -0.62% | 26.4만 |
|---|
| 2025.12.30 | ₩12,690 | ₩12,904 | ₩12,543 | ₩12,864 | +1.37% | 27.2만 |
|---|
| 2025.12.29 | ₩12,770 | ₩12,930 | ₩12,570 | ₩12,744 | -0.21% | 29.2만 |
|---|
| 2025.12.26 | ₩13,010 | ₩13,077 | ₩12,744 | ₩12,890 | -0.92% | 25.6만 |
|---|
| 2025.12.24 | ₩12,970 | ₩13,277 | ₩12,877 | ₩13,037 | +0.51% | 11.5만 |
|---|
| 2025.12.23 | ₩12,944 | ₩13,037 | ₩12,770 | ₩12,997 | +0.41% | 32.6만 |
|---|
| 2025.12.22 | ₩12,637 | ₩13,251 | ₩12,610 | ₩13,010 | +2.96% | 45만 |
|---|
| 2025.12.19 | ₩12,637 | ₩12,744 | ₩12,437 | ₩12,570 | -0.53% | 57.2만 |
|---|
| 2025.12.18 | ₩12,597 | ₩12,904 | ₩12,517 | ₩12,597 | 0.00% | 33만 |
|---|
| 2025.12.17 | ₩12,343 | ₩12,664 | ₩12,116 | ₩12,437 | +0.76% | 54.7만 |
|---|
| 2025.12.16 | ₩12,317 | ₩12,503 | ₩12,130 | ₩12,330 | +0.11% | 61.1만 |
|---|
| 2025.12.15 | ₩12,624 | ₩12,864 | ₩12,130 | ₩12,330 | -2.33% | 56.4만 |
|---|
| 2025.12.12 | ₩12,890 | ₩12,930 | ₩12,410 | ₩12,543 | -2.69% | 65.5만 |
|---|
| 2025.12.11 | ₩13,291 | ₩13,531 | ₩12,810 | ₩12,864 | -3.21% | 59.2만 |
|---|
| 2025.12.10 | ₩13,277 | ₩13,744 | ₩13,077 | ₩13,424 | +1.11% | 77.4만 |
|---|
| 2025.12.09 | ₩12,704 | ₩13,544 | ₩12,704 | ₩13,331 | +4.94% | 61만 |
|---|
| 2025.12.08 | ₩12,837 | ₩13,010 | ₩12,583 | ₩12,757 | -0.62% | 65.5만 |
|---|
| 2025.12.05 | ₩13,211 | ₩13,211 | ₩12,490 | ₩12,730 | -3.64% | 49.5만 |
|---|
| 2025.12.04 | ₩12,517 | ₩13,211 | ₩12,116 | ₩13,184 | +5.33% | 48.8만 |
|---|
| 2025.12.03 | ₩12,263 | ₩12,664 | ₩12,237 | ₩12,557 | +2.39% | 43.6만 |
|---|
| 2025.12.02 | ₩12,290 | ₩12,463 | ₩12,090 | ₩12,290 | 0.00% | 48.6만 |
|---|
| 2025.12.01 | ₩12,530 | ₩12,610 | ₩12,210 | ₩12,290 | -1.92% | 56.9만 |
|---|
| 2025.11.28 | ₩12,810 | ₩12,970 | ₩12,490 | ₩12,837 | +0.21% | 26.6만 |
|---|
| 2025.11.26 | ₩12,917 | ₩12,944 | ₩12,624 | ₩12,810 | -0.83% | 42.4만 |
|---|
| 2025.11.25 | ₩12,690 | ₩12,944 | ₩12,610 | ₩12,930 | +1.89% | 70.8만 |
|---|
| 2025.11.24 | ₩11,729 | ₩12,690 | ₩11,569 | ₩12,677 | +8.08% | 71.7만 |
|---|
| 2025.11.21 | ₩11,156 | ₩11,823 | ₩11,129 | ₩11,716 | +5.02% | 142.8만 |
|---|
| 2025.11.20 | ₩11,529 | ₩11,796 | ₩11,036 | ₩11,169 | -3.13% | 54.2만 |
|---|
| 2025.11.19 | ₩11,209 | ₩11,449 | ₩11,022 | ₩11,289 | +0.71% | 39.5만 |
|---|
| 2025.11.18 | ₩11,276 | ₩11,383 | ₩10,875 | ₩11,196 | -0.71% | 69.8만 |
|---|
| 2025.11.17 | ₩11,463 | ₩11,729 | ₩11,196 | ₩11,356 | -0.93% | 41.4만 |
|---|
| 2025.11.14 | ₩11,436 | ₩11,743 | ₩11,276 | ₩11,569 | +1.17% | 46.4만 |
|---|
| 2025.11.13 | ₩11,636 | ₩11,796 | ₩11,529 | ₩11,689 | +0.46% | 72.1만 |
|---|
| 2025.11.12 | ₩11,823 | ₩12,103 | ₩11,623 | ₩11,783 | -0.34% | 40.4만 |
|---|
| 2025.11.11 | ₩11,423 | ₩11,943 | ₩11,396 | ₩11,810 | +3.39% | 110.6만 |
|---|
| 2025.11.10 | ₩11,449 | ₩11,569 | ₩11,209 | ₩11,396 | -0.47% | 36.3만 |
|---|
| 2025.11.07 | ₩10,969 | ₩11,329 | ₩10,862 | ₩11,182 | +1.95% | 49.5만 |
|---|
| 2025.11.06 | ₩11,369 | ₩11,596 | ₩10,849 | ₩11,116 | -2.23% | 47.4만 |
|---|
| 2025.11.05 | ₩12,143 | ₩12,797 | ₩11,049 | ₩11,383 | -6.26% | 151.6만 |
|---|
| 2025.11.04 | ₩11,743 | ₩12,410 | ₩11,596 | ₩12,303 | +4.77% | 131.5만 |
|---|
| 2025.11.03 | ₩12,357 | ₩12,583 | ₩11,796 | ₩12,063 | -2.38% | 66만 |
|---|
| 2025.10.31 | ₩12,010 | ₩12,490 | ₩11,863 | ₩12,330 | +2.67% | 39.8만 |
|---|
| 2025.10.30 | ₩12,263 | ₩12,744 | ₩11,996 | ₩12,010 | -2.07% | 56.5만 |
|---|
| 2025.10.29 | ₩12,023 | ₩12,837 | ₩11,943 | ₩12,330 | +2.55% | 74.8만 |
|---|
| 2025.10.28 | ₩13,918 | ₩13,918 | ₩12,036 | ₩12,063 | -13.33% | 171.7만 |
|---|
| 2025.10.27 | ₩14,372 | ₩14,385 | ₩13,624 | ₩13,878 | -3.44% | 63.1만 |
|---|
| 2025.10.24 | ₩14,318 | ₩14,825 | ₩14,145 | ₩14,358 | +0.28% | 66.4만 |
|---|
| 2025.10.23 | ₩13,478 | ₩14,238 | ₩13,357 | ₩14,185 | +5.25% | 38.9만 |
|---|
| 2025.10.22 | ₩13,411 | ₩13,598 | ₩12,944 | ₩13,478 | +0.50% | 67.2만 |
|---|
| 2025.10.21 | ₩14,078 | ₩14,225 | ₩13,518 | ₩13,544 | -3.79% | 41.4만 |
|---|
| 2025.10.20 | ₩13,811 | ₩14,158 | ₩13,531 | ₩14,065 | +1.84% | 45.1만 |
|---|
| 2025.10.17 | ₩14,278 | ₩14,492 | ₩12,877 | ₩13,504 | -5.42% | 171.5만 |
|---|
| 2025.10.16 | ₩13,424 | ₩15,266 | ₩12,997 | ₩14,292 | +6.46% | 294.4만 |
|---|
| 2025.10.15 | ₩12,690 | ₩13,598 | ₩12,690 | ₩13,357 | +5.26% | 96만 |
|---|
| 2025.10.14 | ₩12,317 | ₩12,650 | ₩12,250 | ₩12,437 | +0.98% | 29.6만 |
|---|
| 2025.10.13 | ₩12,637 | ₩13,010 | ₩12,370 | ₩12,543 | -0.74% | 34.2만 |
|---|
| 2025.10.10 | ₩13,424 | ₩13,424 | ₩12,357 | ₩12,410 | -7.55% | 49.2만 |
|---|