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 | ₩22,672 | ₩23,692 | ₩22,672 | ₩23,276 | +2.66% | 48만 |
| 2026.10.08 | ₩23,074 | ₩23,370 | ₩22,337 | ₩22,672 | -1.74% | 120.7만 |
| 2026.10.07 | ₩23,289 | ₩23,544 | ₩22,981 | ₩23,276 | -0.06% | 136.6만 |
| 2026.10.06 | ₩24,631 | ₩24,631 | ₩23,410 | ₩23,879 | -3.05% | 117만 |
| 2026.10.05 | ₩23,209 | ₩24,470 | ₩23,209 | ₩24,336 | +4.86% | 105.5만 |
| 2026.10.02 | ₩23,571 | ₩24,228 | ₩23,289 | ₩23,383 | -0.80% | 71만 |
| 2026.10.01 | ₩23,343 | ₩23,517 | ₩22,806 | ₩23,289 | -0.23% | 104.5만 |
| 2026.09.30 | ₩23,316 | ₩23,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,343 |
| +0.12% |
| 57.2만 |
| 2026.09.29 | ₩23,316 | ₩23,544 | ₩22,887 | ₩23,235 | -0.35% | 93.2만 |
|---|
| 2026.09.28 | ₩23,195 | ₩23,557 | ₩22,954 | ₩23,316 | +0.52% | 73.2만 |
|---|
| 2026.09.25 | ₩23,289 | ₩23,598 | ₩23,101 | ₩23,356 | +0.29% | 73만 |
|---|
| 2026.09.24 | ₩23,249 | ₩24,121 | ₩23,142 | ₩23,343 | +0.40% | 69.5만 |
|---|
| 2026.09.23 | ₩23,423 | ₩23,665 | ₩22,806 | ₩23,464 | +0.17% | 56.9만 |
|---|
| 2026.09.22 | ₩23,866 | ₩23,946 | ₩23,343 | ₩23,571 | -1.24% | 58.8만 |
|---|
| 2026.09.21 | ₩23,034 | ₩23,678 | ₩22,806 | ₩23,638 | +2.62% | 76.1만 |
|---|
| 2026.09.18 | ₩22,363 | ₩22,873 | ₩22,149 | ₩22,833 | +2.10% | 85.7만 |
|---|
| 2026.09.17 | ₩22,538 | ₩22,967 | ₩22,202 | ₩22,511 | -0.12% | 75.4만 |
|---|
| 2026.09.16 | ₩21,854 | ₩22,672 | ₩21,854 | ₩22,149 | +1.35% | 59.1만 |
|---|
| 2026.09.15 | ₩21,237 | ₩22,042 | ₩21,237 | ₩21,881 | +3.03% | 68.8만 |
|---|
| 2026.09.14 | ₩20,646 | ₩21,438 | ₩20,646 | ₩21,411 | +3.70% | 47.4만 |
|---|
| 2026.09.11 | ₩20,740 | ₩21,196 | ₩20,646 | ₩20,861 | +0.58% | 47.4만 |
|---|
| 2026.09.10 | ₩19,895 | ₩20,606 | ₩19,573 | ₩20,485 | +2.97% | 47.1만 |
|---|
| 2026.09.09 | ₩20,646 | ₩21,062 | ₩20,230 | ₩20,311 | -1.62% | 53.2만 |
|---|
| 2026.09.08 | ₩20,968 | ₩20,982 | ₩20,432 | ₩20,754 | -1.02% | 54.5만 |
|---|
| 2026.09.04 | ₩20,995 | ₩21,465 | ₩20,780 | ₩21,210 | +1.02% | 31.7만 |
|---|
| 2026.09.03 | ₩21,371 | ₩21,800 | ₩20,794 | ₩21,277 | -0.44% | 46.8만 |
|---|
| 2026.09.02 | ₩20,941 | ₩21,679 | ₩20,874 | ₩21,170 | +1.09% | 42만 |
|---|
| 2026.09.01 | ₩21,156 | ₩21,532 | ₩20,673 | ₩20,861 | -1.40% | 44.5만 |
|---|
| 2026.08.31 | ₩21,357 | ₩21,545 | ₩21,156 | ₩21,465 | +0.50% | 48.3만 |
|---|
| 2026.08.28 | ₩22,189 | ₩22,310 | ₩21,263 | ₩21,585 | -2.72% | 43.1만 |
|---|
| 2026.08.27 | ₩22,122 | ₩22,685 | ₩22,095 | ₩22,229 | +0.49% | 32.9만 |
|---|
| 2026.08.26 | ₩22,229 | ₩22,914 | ₩21,827 | ₩22,229 | 0.00% | 26.7만 |
|---|
| 2026.08.25 | ₩22,149 | ₩22,726 | ₩22,028 | ₩22,431 | +1.27% | 47.7만 |
|---|
| 2026.08.24 | ₩22,806 | ₩22,820 | ₩21,599 | ₩21,921 | -3.88% | 49.3만 |
|---|
| 2026.08.21 | ₩22,538 | ₩23,074 | ₩21,907 | ₩22,981 | +1.96% | 102.9만 |
|---|
| 2026.08.20 | ₩21,559 | ₩22,578 | ₩21,559 | ₩22,417 | +3.98% | 87.9만 |
|---|
| 2026.08.19 | ₩20,660 | ₩22,243 | ₩20,660 | ₩21,881 | +5.91% | 99.9만 |
|---|
| 2026.08.18 | ₩20,432 | ₩20,566 | ₩19,962 | ₩20,244 | -0.92% | 45.6만 |
|---|
| 2026.08.17 | ₩20,324 | ₩20,633 | ₩20,177 | ₩20,552 | +1.12% | 38.3만 |
|---|
| 2026.08.14 | ₩20,123 | ₩20,593 | ₩19,855 | ₩20,458 | +1.67% | 34.6만 |
|---|
| 2026.08.13 | ₩20,069 | ₩20,579 | ₩19,882 | ₩20,298 | +1.14% | 39.5만 |
|---|
| 2026.08.12 | ₩20,069 | ₩20,150 | ₩19,586 | ₩19,855 | -1.07% | 42.6만 |
|---|
| 2026.08.11 | ₩20,163 | ₩20,378 | ₩19,600 | ₩20,056 | -0.53% | 62.5만 |
|---|
| 2026.08.10 | ₩19,935 | ₩20,217 | ₩19,251 | ₩19,882 | -0.27% | 61.5만 |
|---|
| 2026.08.07 | ₩20,418 | ₩20,687 | ₩19,211 | ₩20,284 | -0.66% | 106.9만 |
|---|
| 2026.08.06 | ₩20,539 | ₩20,566 | ₩19,680 | ₩19,734 | -3.92% | 63.5만 |
|---|
| 2026.08.05 | ₩20,418 | ₩20,687 | ₩20,190 | ₩20,458 | +0.20% | 36.4만 |
|---|
| 2026.08.04 | ₩20,794 | ₩20,928 | ₩20,244 | ₩20,418 | -1.81% | 58.1만 |
|---|
| 2026.08.03 | ₩20,324 | ₩20,794 | ₩20,110 | ₩20,780 | +2.24% | 42.5만 |
|---|
| 2026.07.31 | ₩20,552 | ₩20,566 | ₩19,922 | ₩20,244 | -1.50% | 39.6만 |
|---|
| 2026.07.30 | ₩20,284 | ₩20,700 | ₩20,056 | ₩20,566 | +1.39% | 37.3만 |
|---|
| 2026.07.29 | ₩20,432 | ₩20,633 | ₩19,828 | ₩20,029 | -1.97% | 55.6만 |
|---|
| 2026.07.28 | ₩20,204 | ₩20,780 | ₩20,177 | ₩20,351 | +0.73% | 44.8만 |
|---|
| 2026.07.27 | ₩20,619 | ₩21,035 | ₩19,908 | ₩20,324 | -1.43% | 78.3만 |
|---|
| 2026.07.24 | ₩22,256 | ₩22,256 | ₩20,566 | ₩20,619 | -7.35% | 59만 |
|---|
| 2026.07.23 | ₩21,948 | ₩22,417 | ₩21,304 | ₩21,505 | -2.02% | 79.9만 |
|---|
| 2026.07.22 | ₩21,639 | ₩22,457 | ₩21,639 | ₩22,028 | +1.80% | 60만 |
|---|
| 2026.07.21 | ₩21,076 | ₩21,894 | ₩19,613 | ₩21,787 | +3.37% | 97.3만 |
|---|
| 2026.07.20 | ₩22,135 | ₩22,229 | ₩20,941 | ₩21,076 | -4.79% | 54.1만 |
|---|
| 2026.07.17 | ₩21,760 | ₩22,659 | ₩21,679 | ₩22,149 | +1.79% | 70.2만 |
|---|
| 2026.07.16 | ₩21,974 | ₩22,283 | ₩21,612 | ₩22,122 | +0.67% | 73.6만 |
|---|
| 2026.07.15 | ₩21,559 | ₩22,578 | ₩21,371 | ₩22,229 | +3.11% | 112.1만 |
|---|
| 2026.07.14 | ₩21,317 | ₩21,639 | ₩20,633 | ₩21,559 | +1.13% | 50.1만 |
|---|
| 2026.07.13 | ₩21,438 | ₩21,827 | ₩20,874 | ₩21,076 | -1.69% | 52.5만 |
|---|
| 2026.07.10 | ₩21,183 | ₩21,693 | ₩20,928 | ₩21,693 | +2.41% | 54만 |
|---|
| 2026.07.09 | ₩20,713 | ₩21,398 | ₩20,633 | ₩21,089 | +1.81% | 64.1만 |
|---|
| 2026.07.08 | ₩19,935 | ₩20,499 | ₩19,761 | ₩20,472 | +2.69% | 52.6만 |
|---|
| 2026.07.07 | ₩20,499 | ₩20,780 | ₩19,788 | ₩20,204 | -1.44% | 78.5만 |
|---|
| 2026.07.06 | ₩20,660 | ₩20,834 | ₩20,150 | ₩20,432 | -1.10% | 53.8만 |
|---|
| 2026.07.02 | ₩21,277 | ₩21,800 | ₩20,740 | ₩20,780 | -2.33% | 60.2만 |
|---|
| 2026.07.01 | ₩21,009 | ₩22,337 | ₩20,915 | ₩21,277 | +1.28% | 114.1만 |
|---|
| 2026.06.30 | ₩21,585 | ₩21,639 | ₩20,526 | ₩21,062 | -2.42% | 95.8만 |
|---|
| 2026.06.29 | ₩21,827 | ₩22,122 | ₩21,263 | ₩21,840 | +0.06% | 96.5만 |
|---|
| 2026.06.26 | ₩21,076 | ₩21,572 | ₩20,834 | ₩21,465 | +1.85% | 173.1만 |
|---|
| 2026.06.25 | ₩21,009 | ₩21,679 | ₩20,928 | ₩21,304 | +1.40% | 73.6만 |
|---|
| 2026.06.24 | ₩19,627 | ₩21,116 | ₩19,627 | ₩20,821 | +6.08% | 154.3만 |
|---|
| 2026.06.23 | ₩19,680 | ₩20,177 | ₩19,600 | ₩19,801 | +0.61% | 44.3만 |
|---|
| 2026.06.22 | ₩20,150 | ₩20,432 | ₩19,278 | ₩19,815 | -1.66% | 47.8만 |
|---|
| 2026.06.18 | ₩19,935 | ₩20,230 | ₩19,707 | ₩20,137 | +1.01% | 52.5만 |
|---|
| 2026.06.17 | ₩19,694 | ₩20,418 | ₩19,466 | ₩19,546 | -0.75% | 67.9만 |
|---|
| 2026.06.16 | ₩19,922 | ₩20,043 | ₩19,546 | ₩19,734 | -0.94% | 48.3만 |
|---|
| 2026.06.15 | ₩19,895 | ₩20,056 | ₩19,318 | ₩19,895 | 0.00% | 54.5만 |
|---|
| 2026.06.12 | ₩19,385 | ₩19,680 | ₩19,184 | ₩19,613 | +1.18% | 50.2만 |
|---|
| 2026.06.11 | ₩20,029 | ₩20,284 | ₩19,171 | ₩19,291 | -3.68% | 152.8만 |
|---|
| 2026.06.10 | ₩20,137 | ₩20,673 | ₩19,600 | ₩19,815 | -1.60% | 68.1만 |
|---|
| 2026.06.09 | ₩20,754 | ₩20,848 | ₩19,707 | ₩20,378 | -1.81% | 101.2만 |
|---|
| 2026.06.08 | ₩21,277 | ₩21,465 | ₩20,593 | ₩20,767 | -2.40% | 57.3만 |
|---|
| 2026.06.05 | ₩21,599 | ₩21,599 | ₩20,821 | ₩21,062 | -2.48% | 71.1만 |
|---|
| 2026.06.04 | ₩21,934 | ₩22,444 | ₩21,532 | ₩21,679 | -1.16% | 116.4만 |
|---|
| 2026.06.03 | ₩21,424 | ₩22,404 | ₩21,411 | ₩22,135 | +3.32% | 221.2만 |
|---|
| 2026.06.02 | ₩21,196 | ₩21,867 | ₩21,076 | ₩21,116 | -0.38% | 85.4만 |
|---|
| 2026.06.01 | ₩20,995 | ₩21,518 | ₩20,794 | ₩21,451 | +2.17% | 104.7만 |
|---|
| 2026.05.29 | ₩20,418 | ₩21,263 | ₩20,150 | ₩21,049 | +3.09% | 163.7만 |
|---|
| 2026.05.28 | ₩18,849 | ₩20,512 | ₩18,849 | ₩20,458 | +8.54% | 269.5만 |
|---|
| 2026.05.27 | ₩18,782 | ₩19,157 | ₩18,433 | ₩18,808 | +0.14% | 52.4만 |
|---|
| 2026.05.26 | ₩18,889 | ₩19,171 | ₩18,647 | ₩18,728 | -0.85% | 44.8만 |
|---|
| 2026.05.22 | ₩19,117 | ₩19,157 | ₩18,500 | ₩18,782 | -1.75% | 45.1만 |
|---|
| 2026.05.21 | ₩18,661 | ₩19,184 | ₩18,513 | ₩19,077 | +2.23% | 113.8만 |
|---|
| 2026.05.20 | ₩17,856 | ₩19,265 | ₩17,561 | ₩18,875 | +5.71% | 200.4만 |
|---|
| 2026.05.19 | ₩17,614 | ₩17,829 | ₩17,413 | ₩17,480 | -0.76% | 32.6만 |
|---|
| 2026.05.18 | ₩17,655 | ₩18,057 | ₩17,333 | ₩17,856 | +1.14% | 38.4만 |
|---|
| 2026.05.15 | ₩17,373 | ₩17,883 | ₩17,266 | ₩17,628 | +1.47% | 44만 |
|---|
| 2026.05.14 | ₩17,923 | ₩18,312 | ₩17,547 | ₩17,749 | -0.97% | 40.9만 |
|---|
| 2026.05.13 | ₩17,628 | ₩18,084 | ₩17,521 | ₩17,775 | +0.84% | 58.3만 |
|---|
| 2026.05.12 | ₩17,400 | ₩17,534 | ₩17,131 | ₩17,494 | +0.54% | 49.4만 |
|---|
| 2026.05.11 | ₩18,111 | ₩18,500 | ₩17,346 | ₩17,668 | -2.44% | 72.1만 |
|---|
| 2026.05.08 | ₩17,131 | ₩18,352 | ₩16,917 | ₩18,245 | +6.50% | 83.8만 |
|---|
| 2026.05.07 | ₩16,970 | ₩17,816 | ₩16,970 | ₩17,118 | +0.87% | 96.3만 |
|---|
| 2026.05.06 | ₩16,461 | ₩17,574 | ₩15,589 | ₩17,024 | +3.42% | 134.2만 |
|---|
| 2026.05.05 | ₩14,757 | ₩16,970 | ₩14,744 | ₩16,353 | +10.82% | 221만 |
|---|
| 2026.05.04 | ₩13,791 | ₩14,073 | ₩13,375 | ₩13,697 | -0.68% | 62만 |
|---|
| 2026.05.01 | ₩13,764 | ₩14,086 | ₩13,563 | ₩13,885 | +0.88% | 31.4만 |
|---|
| 2026.04.30 | ₩13,228 | ₩13,791 | ₩13,214 | ₩13,764 | +4.06% | 34.2만 |
|---|
| 2026.04.29 | ₩13,429 | ₩13,563 | ₩13,013 | ₩13,147 | -2.10% | 46.5만 |
|---|
| 2026.04.28 | ₩13,872 | ₩13,952 | ₩13,389 | ₩13,550 | -2.32% | 41.8만 |
|---|
| 2026.04.27 | ₩14,261 | ₩14,502 | ₩13,885 | ₩13,925 | -2.35% | 37.7만 |
|---|
| 2026.04.24 | ₩13,711 | ₩14,220 | ₩13,550 | ₩14,207 | +3.62% | 24.4만 |
|---|
| 2026.04.23 | ₩14,086 | ₩14,100 | ₩13,496 | ₩13,643 | -3.14% | 43만 |
|---|
| 2026.04.22 | ₩14,408 | ₩14,529 | ₩13,952 | ₩14,113 | -2.05% | 61만 |
|---|
| 2026.04.21 | ₩14,234 | ₩14,596 | ₩14,207 | ₩14,328 | +0.66% | 36.8만 |
|---|
| 2026.04.20 | ₩13,791 | ₩14,328 | ₩13,791 | ₩14,207 | +3.02% | 73.1만 |
|---|
| 2026.04.17 | ₩13,965 | ₩14,086 | ₩13,711 | ₩13,885 | -0.58% | 39.3만 |
|---|
| 2026.04.16 | ₩13,496 | ₩13,657 | ₩13,308 | ₩13,643 | +1.09% | 29만 |
|---|
| 2026.04.15 | ₩13,375 | ₩13,791 | ₩13,375 | ₩13,509 | +1.00% | 30.3만 |
|---|
| 2026.04.14 | ₩13,053 | ₩13,764 | ₩13,040 | ₩13,348 | +2.26% | 55.5만 |
|---|
| 2026.04.13 | ₩12,892 | ₩13,241 | ₩12,745 | ₩12,932 | +0.31% | 87.5만 |
|---|
| 2026.04.10 | ₩13,107 | ₩13,254 | ₩12,745 | ₩12,973 | -1.02% | 46.7만 |
|---|
| 2026.04.09 | ₩12,356 | ₩13,187 | ₩12,195 | ₩13,093 | +5.97% | 47.1만 |
|---|
| 2026.04.08 | ₩12,919 | ₩13,026 | ₩12,329 | ₩12,382 | -4.15% | 29.6만 |
|---|
| 2026.04.07 | ₩12,221 | ₩12,543 | ₩12,181 | ₩12,356 | +1.10% | 34만 |
|---|
| 2026.04.06 | ₩11,752 | ₩12,517 | ₩11,712 | ₩12,369 | +5.25% | 60만 |
|---|
| 2026.04.02 | ₩11,135 | ₩11,806 | ₩11,135 | ₩11,765 | +5.66% | 23.9만 |
|---|
| 2026.04.01 | ₩11,242 | ₩11,725 | ₩11,242 | ₩11,417 | +1.55% | 38.1만 |
|---|
| 2026.03.31 | ₩10,840 | ₩11,202 | ₩10,840 | ₩11,108 | +2.48% | 46.9만 |
|---|
| 2026.03.30 | ₩10,746 | ₩10,840 | ₩10,504 | ₩10,585 | -1.50% | 41만 |
|---|
| 2026.03.27 | ₩10,974 | ₩11,001 | ₩10,464 | ₩10,491 | -4.40% | 32만 |
|---|
| 2026.03.26 | ₩11,108 | ₩11,577 | ₩10,987 | ₩11,014 | -0.85% | 46.3만 |
|---|
| 2026.03.25 | ₩11,121 | ₩11,403 | ₩11,108 | ₩11,282 | +1.45% | 32.5만 |
|---|
| 2026.03.24 | ₩10,746 | ₩11,403 | ₩10,518 | ₩10,934 | +1.75% | 37.6만 |
|---|
| 2026.03.23 | ₩11,054 | ₩11,095 | ₩10,826 | ₩10,934 | -1.09% | 55만 |
|---|
| 2026.03.20 | ₩11,229 | ₩11,349 | ₩10,746 | ₩10,786 | -3.94% | 51.5만 |
|---|
| 2026.03.19 | ₩10,759 | ₩11,242 | ₩10,276 | ₩11,121 | +3.37% | 44.3만 |
|---|
| 2026.03.18 | ₩11,296 | ₩11,403 | ₩10,840 | ₩10,893 | -3.56% | 53.5만 |
|---|
| 2026.03.17 | ₩10,786 | ₩11,524 | ₩10,786 | ₩11,215 | +3.98% | 40.2만 |
|---|
| 2026.03.16 | ₩10,612 | ₩10,880 | ₩10,316 | ₩10,732 | +1.14% | 57.8만 |
|---|
| 2026.03.13 | ₩10,437 | ₩10,571 | ₩10,249 | ₩10,491 | +0.51% | 44.6만 |
|---|
| 2026.03.12 | ₩10,571 | ₩10,813 | ₩10,343 | ₩10,357 | -2.03% | 53.6만 |
|---|
| 2026.03.11 | ₩10,585 | ₩10,974 | ₩10,545 | ₩10,746 | +1.52% | 36.4만 |
|---|
| 2026.03.10 | ₩10,853 | ₩10,987 | ₩10,518 | ₩10,571 | -2.60% | 49.8만 |
|---|
| 2026.03.09 | ₩10,638 | ₩10,934 | ₩10,437 | ₩10,853 | +2.02% | 43만 |
|---|
| 2026.03.06 | ₩11,081 | ₩11,336 | ₩10,786 | ₩10,853 | -2.06% | 62.2만 |
|---|
| 2026.03.05 | ₩11,658 | ₩11,698 | ₩10,907 | ₩11,215 | -3.80% | 43.6만 |
|---|
| 2026.03.04 | ₩10,840 | ₩12,557 | ₩10,612 | ₩11,725 | +8.17% | 75.5만 |
|---|
| 2026.03.03 | ₩10,705 | ₩11,497 | ₩10,209 | ₩11,390 | +6.39% | 77.6만 |
|---|
| 2026.03.02 | ₩11,148 | ₩11,256 | ₩10,866 | ₩11,014 | -1.20% | 44.6만 |
|---|
| 2026.02.27 | ₩11,188 | ₩11,336 | ₩11,148 | ₩11,296 | +0.96% | 26.7만 |
|---|
| 2026.02.26 | ₩11,443 | ₩11,537 | ₩11,188 | ₩11,443 | 0.00% | 22.2만 |
|---|
| 2026.02.25 | ₩11,162 | ₩11,430 | ₩10,947 | ₩11,376 | +1.92% | 41.9만 |
|---|
| 2026.02.24 | ₩10,974 | ₩11,282 | ₩10,866 | ₩11,095 | +1.10% | 27.5만 |
|---|
| 2026.02.23 | ₩11,229 | ₩11,349 | ₩10,880 | ₩10,920 | -2.75% | 32.7만 |
|---|
| 2026.02.20 | ₩11,470 | ₩11,604 | ₩11,188 | ₩11,323 | -1.29% | 30.2만 |
|---|
| 2026.02.19 | ₩11,443 | ₩11,671 | ₩10,746 | ₩11,631 | +1.64% | 21만 |
|---|
| 2026.02.18 | ₩11,336 | ₩11,859 | ₩11,148 | ₩11,484 | +1.30% | 34.5만 |
|---|
| 2026.02.17 | ₩11,162 | ₩11,631 | ₩11,041 | ₩11,363 | +1.80% | 34.3만 |
|---|
| 2026.02.13 | ₩11,162 | ₩11,645 | ₩11,162 | ₩11,202 | +0.36% | 34만 |
|---|
| 2026.02.12 | ₩11,376 | ₩11,470 | ₩10,773 | ₩11,054 | -2.83% | 50.6만 |
|---|
| 2026.02.11 | ₩11,671 | ₩11,846 | ₩11,202 | ₩11,403 | -2.30% | 30.2만 |
|---|
| 2026.02.10 | ₩11,618 | ₩11,953 | ₩11,484 | ₩11,671 | +0.46% | 23.5만 |
|---|
| 2026.02.09 | ₩11,698 | ₩11,698 | ₩11,323 | ₩11,551 | -1.26% | 33만 |
|---|
| 2026.02.06 | ₩11,765 | ₩11,832 | ₩11,349 | ₩11,698 | -0.57% | 27.7만 |
|---|
| 2026.02.05 | ₩12,302 | ₩12,503 | ₩11,457 | ₩11,537 | -6.22% | 38.3만 |
|---|
| 2026.02.04 | ₩12,704 | ₩12,839 | ₩12,181 | ₩12,476 | -1.80% | 38.8만 |
|---|
| 2026.02.03 | ₩12,906 | ₩13,335 | ₩12,235 | ₩12,651 | -1.98% | 44.2만 |
|---|
| 2026.02.02 | ₩12,745 | ₩13,281 | ₩12,745 | ₩12,906 | +1.26% | 53.3만 |
|---|
| 2026.01.30 | ₩12,490 | ₩12,946 | ₩12,490 | ₩12,758 | +2.15% | 33.3만 |
|---|
| 2026.01.29 | ₩13,134 | ₩13,389 | ₩12,570 | ₩12,664 | -3.58% | 21.2만 |
|---|
| 2026.01.28 | ₩13,778 | ₩13,939 | ₩13,107 | ₩13,120 | -4.77% | 27.4만 |
|---|
| 2026.01.27 | ₩13,335 | ₩13,804 | ₩13,241 | ₩13,724 | +2.92% | 24.8만 |
|---|
| 2026.01.26 | ₩13,912 | ₩14,220 | ₩13,563 | ₩13,603 | -2.22% | 22.5만 |
|---|
| 2026.01.23 | ₩14,583 | ₩14,583 | ₩13,791 | ₩13,939 | -4.42% | 32.4만 |
|---|
| 2026.01.22 | ₩14,931 | ₩15,361 | ₩14,542 | ₩14,663 | -1.80% | 38.1만 |
|---|
| 2026.01.21 | ₩14,475 | ₩14,811 | ₩14,261 | ₩14,730 | +1.76% | 41.6만 |
|---|
| 2026.01.20 | ₩14,354 | ₩14,663 | ₩13,939 | ₩14,422 | +0.47% | 37.9만 |
|---|
| 2026.01.16 | ₩15,079 | ₩15,267 | ₩14,650 | ₩14,797 | -1.87% | 41.4만 |
|---|
| 2026.01.15 | ₩14,650 | ₩15,133 | ₩14,381 | ₩15,119 | +3.21% | 52만 |
|---|
| 2026.01.14 | ₩14,408 | ₩14,690 | ₩14,234 | ₩14,609 | +1.40% | 32만 |
|---|
| 2026.01.13 | ₩14,381 | ₩14,744 | ₩14,019 | ₩14,408 | +0.19% | 24.5만 |
|---|
| 2026.01.12 | ₩14,247 | ₩14,395 | ₩13,845 | ₩14,287 | +0.28% | 38.9만 |
|---|
| 2026.01.09 | ₩14,207 | ₩14,583 | ₩14,059 | ₩14,167 | -0.28% | 34.7만 |
|---|
| 2026.01.08 | ₩14,153 | ₩14,341 | ₩13,939 | ₩14,086 | -0.47% | 33.3만 |
|---|
| 2026.01.07 | ₩13,362 | ₩14,623 | ₩13,348 | ₩14,301 | +7.03% | 59.6만 |
|---|
| 2026.01.06 | ₩13,187 | ₩13,711 | ₩13,107 | ₩13,442 | +1.93% | 36만 |
|---|
| 2026.01.05 | ₩12,879 | ₩13,308 | ₩12,704 | ₩13,187 | +2.40% | 30.2만 |
|---|
| 2026.01.02 | ₩13,013 | ₩13,241 | ₩12,664 | ₩12,825 | -1.44% | 28.9만 |
|---|
| 2025.12.31 | ₩12,959 | ₩13,241 | ₩12,785 | ₩12,879 | -0.62% | 26.4만 |
|---|
| 2025.12.30 | ₩12,758 | ₩12,973 | ₩12,610 | ₩12,932 | +1.37% | 27.2만 |
|---|
| 2025.12.29 | ₩12,839 | ₩13,000 | ₩12,637 | ₩12,812 | -0.21% | 29.2만 |
|---|
| 2025.12.26 | ₩13,080 | ₩13,147 | ₩12,812 | ₩12,959 | -0.92% | 25.6만 |
|---|
| 2025.12.24 | ₩13,040 | ₩13,348 | ₩12,946 | ₩13,107 | +0.51% | 11.5만 |
|---|
| 2025.12.23 | ₩13,013 | ₩13,107 | ₩12,839 | ₩13,067 | +0.41% | 32.6만 |
|---|
| 2025.12.22 | ₩12,704 | ₩13,321 | ₩12,678 | ₩13,080 | +2.96% | 45만 |
|---|
| 2025.12.19 | ₩12,704 | ₩12,812 | ₩12,503 | ₩12,637 | -0.53% | 57.2만 |
|---|
| 2025.12.18 | ₩12,664 | ₩12,973 | ₩12,584 | ₩12,664 | 0.00% | 33만 |
|---|
| 2025.12.17 | ₩12,409 | ₩12,731 | ₩12,181 | ₩12,503 | +0.76% | 54.7만 |
|---|
| 2025.12.16 | ₩12,382 | ₩12,570 | ₩12,195 | ₩12,396 | +0.11% | 61.1만 |
|---|
| 2025.12.15 | ₩12,691 | ₩12,932 | ₩12,195 | ₩12,396 | -2.33% | 56.4만 |
|---|
| 2025.12.12 | ₩12,959 | ₩13,000 | ₩12,476 | ₩12,610 | -2.69% | 65.5만 |
|---|
| 2025.12.11 | ₩13,362 | ₩13,603 | ₩12,879 | ₩12,932 | -3.21% | 59.2만 |
|---|
| 2025.12.10 | ₩13,348 | ₩13,818 | ₩13,147 | ₩13,496 | +1.11% | 77.4만 |
|---|
| 2025.12.09 | ₩12,771 | ₩13,617 | ₩12,771 | ₩13,402 | +4.94% | 61만 |
|---|
| 2025.12.08 | ₩12,906 | ₩13,080 | ₩12,651 | ₩12,825 | -0.62% | 65.5만 |
|---|
| 2025.12.05 | ₩13,281 | ₩13,281 | ₩12,557 | ₩12,798 | -3.64% | 49.5만 |
|---|
| 2025.12.04 | ₩12,584 | ₩13,281 | ₩12,181 | ₩13,254 | +5.33% | 48.8만 |
|---|
| 2025.12.03 | ₩12,329 | ₩12,731 | ₩12,302 | ₩12,624 | +2.39% | 43.6만 |
|---|
| 2025.12.02 | ₩12,356 | ₩12,530 | ₩12,154 | ₩12,356 | 0.00% | 48.6만 |
|---|
| 2025.12.01 | ₩12,597 | ₩12,678 | ₩12,275 | ₩12,356 | -1.92% | 56.9만 |
|---|
| 2025.11.28 | ₩12,879 | ₩13,040 | ₩12,557 | ₩12,906 | +0.21% | 26.6만 |
|---|
| 2025.11.26 | ₩12,986 | ₩13,013 | ₩12,691 | ₩12,879 | -0.83% | 42.4만 |
|---|
| 2025.11.25 | ₩12,758 | ₩13,013 | ₩12,678 | ₩13,000 | +1.89% | 70.8만 |
|---|
| 2025.11.24 | ₩11,792 | ₩12,758 | ₩11,631 | ₩12,745 | +8.08% | 71.7만 |
|---|
| 2025.11.21 | ₩11,215 | ₩11,886 | ₩11,188 | ₩11,779 | +5.02% | 142.8만 |
|---|
| 2025.11.20 | ₩11,591 | ₩11,859 | ₩11,095 | ₩11,229 | -3.13% | 54.2만 |
|---|
| 2025.11.19 | ₩11,269 | ₩11,510 | ₩11,081 | ₩11,349 | +0.71% | 39.5만 |
|---|
| 2025.11.18 | ₩11,336 | ₩11,443 | ₩10,934 | ₩11,256 | -0.71% | 69.8만 |
|---|
| 2025.11.17 | ₩11,524 | ₩11,792 | ₩11,256 | ₩11,417 | -0.93% | 41.4만 |
|---|
| 2025.11.14 | ₩11,497 | ₩11,806 | ₩11,336 | ₩11,631 | +1.17% | 46.4만 |
|---|
| 2025.11.13 | ₩11,698 | ₩11,859 | ₩11,591 | ₩11,752 | +0.46% | 72.1만 |
|---|
| 2025.11.12 | ₩11,886 | ₩12,168 | ₩11,685 | ₩11,846 | -0.34% | 40.4만 |
|---|
| 2025.11.11 | ₩11,484 | ₩12,007 | ₩11,457 | ₩11,873 | +3.39% | 110.6만 |
|---|
| 2025.11.10 | ₩11,510 | ₩11,631 | ₩11,269 | ₩11,457 | -0.47% | 36.3만 |
|---|
| 2025.11.07 | ₩11,027 | ₩11,390 | ₩10,920 | ₩11,242 | +1.95% | 49.5만 |
|---|
| 2025.11.06 | ₩11,430 | ₩11,658 | ₩10,907 | ₩11,175 | -2.23% | 47.4만 |
|---|
| 2025.11.05 | ₩12,208 | ₩12,865 | ₩11,108 | ₩11,443 | -6.26% | 151.6만 |
|---|
| 2025.11.04 | ₩11,806 | ₩12,476 | ₩11,658 | ₩12,369 | +4.77% | 131.5만 |
|---|
| 2025.11.03 | ₩12,423 | ₩12,651 | ₩11,859 | ₩12,128 | -2.38% | 66만 |
|---|
| 2025.10.31 | ₩12,074 | ₩12,557 | ₩11,926 | ₩12,396 | +2.67% | 39.8만 |
|---|
| 2025.10.30 | ₩12,329 | ₩12,812 | ₩12,060 | ₩12,074 | -2.07% | 56.5만 |
|---|
| 2025.10.29 | ₩12,087 | ₩12,906 | ₩12,007 | ₩12,396 | +2.55% | 74.8만 |
|---|
| 2025.10.28 | ₩13,992 | ₩13,992 | ₩12,101 | ₩12,128 | -13.33% | 171.7만 |
|---|
| 2025.10.27 | ₩14,448 | ₩14,462 | ₩13,697 | ₩13,952 | -3.44% | 63.1만 |
|---|
| 2025.10.24 | ₩14,395 | ₩14,905 | ₩14,220 | ₩14,435 | +0.28% | 66.4만 |
|---|
| 2025.10.23 | ₩13,550 | ₩14,314 | ₩13,429 | ₩14,261 | +5.25% | 38.9만 |
|---|
| 2025.10.22 | ₩13,482 | ₩13,670 | ₩13,013 | ₩13,550 | +0.50% | 67.2만 |
|---|
| 2025.10.21 | ₩14,153 | ₩14,301 | ₩13,590 | ₩13,617 | -3.79% | 41.4만 |
|---|
| 2025.10.20 | ₩13,885 | ₩14,234 | ₩13,603 | ₩14,140 | +1.84% | 45.1만 |
|---|
| 2025.10.17 | ₩14,354 | ₩14,569 | ₩12,946 | ₩13,576 | -5.42% | 171.5만 |
|---|
| 2025.10.16 | ₩13,496 | ₩15,347 | ₩13,067 | ₩14,368 | +6.46% | 294.4만 |
|---|
| 2025.10.15 | ₩12,758 | ₩13,670 | ₩12,758 | ₩13,429 | +5.26% | 96만 |
|---|
| 2025.10.14 | ₩12,382 | ₩12,718 | ₩12,315 | ₩12,503 | +0.98% | 29.6만 |
|---|
| 2025.10.13 | ₩12,704 | ₩13,080 | ₩12,436 | ₩12,610 | -0.74% | 34.2만 |
|---|
| 2025.10.10 | ₩13,496 | ₩13,496 | ₩12,423 | ₩12,476 | -7.55% | 49.2만 |
|---|