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 | ₩22,606 | ₩23,622 | ₩22,606 | ₩23,208 | +2.66% | 48만 |
| 2026.10.08 | ₩23,007 | ₩23,301 | ₩22,271 | ₩22,606 | -1.74% | 120.7만 |
| 2026.10.07 | ₩23,221 | ₩23,475 | ₩22,913 | ₩23,208 | -0.06% | 136.6만 |
| 2026.10.06 | ₩24,559 | ₩24,559 | ₩23,341 | ₩23,810 | -3.05% | 117만 |
| 2026.10.05 | ₩23,141 | ₩24,398 | ₩23,141 | ₩24,264 | +4.86% | 105.5만 |
| 2026.10.02 | ₩23,502 | ₩24,157 | ₩23,221 | ₩23,315 | -0.80% | 71만 |
| 2026.10.01 | ₩23,275 | ₩23,448 | ₩22,740 | ₩23,221 | -0.23% | 104.5만 |
| 2026.09.30 | ₩23,248 | ₩23,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,275 |
| +0.12% |
| 57.2만 |
| 2026.09.29 | ₩23,248 | ₩23,475 | ₩22,820 | ₩23,168 | -0.35% | 93.2만 |
|---|
| 2026.09.28 | ₩23,127 | ₩23,489 | ₩22,887 | ₩23,248 | +0.52% | 73.2만 |
|---|
| 2026.09.25 | ₩23,221 | ₩23,529 | ₩23,034 | ₩23,288 | +0.29% | 73만 |
|---|
| 2026.09.24 | ₩23,181 | ₩24,050 | ₩23,074 | ₩23,275 | +0.40% | 69.5만 |
|---|
| 2026.09.23 | ₩23,355 | ₩23,596 | ₩22,740 | ₩23,395 | +0.17% | 56.9만 |
|---|
| 2026.09.22 | ₩23,796 | ₩23,877 | ₩23,275 | ₩23,502 | -1.24% | 58.8만 |
|---|
| 2026.09.21 | ₩22,967 | ₩23,609 | ₩22,740 | ₩23,569 | +2.62% | 76.1만 |
|---|
| 2026.09.18 | ₩22,298 | ₩22,806 | ₩22,084 | ₩22,766 | +2.10% | 85.7만 |
|---|
| 2026.09.17 | ₩22,472 | ₩22,900 | ₩22,138 | ₩22,445 | -0.12% | 75.4만 |
|---|
| 2026.09.16 | ₩21,790 | ₩22,606 | ₩21,790 | ₩22,084 | +1.35% | 59.1만 |
|---|
| 2026.09.15 | ₩21,175 | ₩21,977 | ₩21,175 | ₩21,817 | +3.03% | 68.8만 |
|---|
| 2026.09.14 | ₩20,586 | ₩21,375 | ₩20,586 | ₩21,348 | +3.70% | 47.4만 |
|---|
| 2026.09.11 | ₩20,680 | ₩21,134 | ₩20,586 | ₩20,800 | +0.58% | 47.4만 |
|---|
| 2026.09.10 | ₩19,837 | ₩20,546 | ₩19,516 | ₩20,425 | +2.97% | 47.1만 |
|---|
| 2026.09.09 | ₩20,586 | ₩21,001 | ₩20,171 | ₩20,252 | -1.62% | 53.2만 |
|---|
| 2026.09.08 | ₩20,907 | ₩20,920 | ₩20,372 | ₩20,693 | -1.02% | 54.5만 |
|---|
| 2026.09.04 | ₩20,934 | ₩21,402 | ₩20,720 | ₩21,148 | +1.02% | 31.7만 |
|---|
| 2026.09.03 | ₩21,308 | ₩21,736 | ₩20,733 | ₩21,215 | -0.44% | 46.8만 |
|---|
| 2026.09.02 | ₩20,880 | ₩21,616 | ₩20,813 | ₩21,108 | +1.09% | 42만 |
|---|
| 2026.09.01 | ₩21,094 | ₩21,469 | ₩20,613 | ₩20,800 | -1.40% | 44.5만 |
|---|
| 2026.08.31 | ₩21,295 | ₩21,482 | ₩21,094 | ₩21,402 | +0.50% | 48.3만 |
|---|
| 2026.08.28 | ₩22,124 | ₩22,245 | ₩21,201 | ₩21,522 | -2.72% | 43.1만 |
|---|
| 2026.08.27 | ₩22,057 | ₩22,619 | ₩22,031 | ₩22,164 | +0.49% | 32.9만 |
|---|
| 2026.08.26 | ₩22,164 | ₩22,847 | ₩21,763 | ₩22,164 | 0.00% | 26.7만 |
|---|
| 2026.08.25 | ₩22,084 | ₩22,659 | ₩21,964 | ₩22,365 | +1.27% | 47.7만 |
|---|
| 2026.08.24 | ₩22,740 | ₩22,753 | ₩21,536 | ₩21,857 | -3.88% | 49.3만 |
|---|
| 2026.08.21 | ₩22,472 | ₩23,007 | ₩21,843 | ₩22,913 | +1.96% | 102.9만 |
|---|
| 2026.08.20 | ₩21,496 | ₩22,512 | ₩21,496 | ₩22,352 | +3.98% | 87.9만 |
|---|
| 2026.08.19 | ₩20,599 | ₩22,178 | ₩20,599 | ₩21,817 | +5.91% | 99.9만 |
|---|
| 2026.08.18 | ₩20,372 | ₩20,506 | ₩19,904 | ₩20,185 | -0.92% | 45.6만 |
|---|
| 2026.08.17 | ₩20,265 | ₩20,573 | ₩20,118 | ₩20,492 | +1.12% | 38.3만 |
|---|
| 2026.08.14 | ₩20,064 | ₩20,532 | ₩19,797 | ₩20,399 | +1.67% | 34.6만 |
|---|
| 2026.08.13 | ₩20,011 | ₩20,519 | ₩19,824 | ₩20,238 | +1.14% | 39.5만 |
|---|
| 2026.08.12 | ₩20,011 | ₩20,091 | ₩19,529 | ₩19,797 | -1.07% | 42.6만 |
|---|
| 2026.08.11 | ₩20,104 | ₩20,318 | ₩19,543 | ₩19,997 | -0.53% | 62.5만 |
|---|
| 2026.08.10 | ₩19,877 | ₩20,158 | ₩19,195 | ₩19,824 | -0.27% | 61.5만 |
|---|
| 2026.08.07 | ₩20,359 | ₩20,626 | ₩19,155 | ₩20,225 | -0.66% | 106.9만 |
|---|
| 2026.08.06 | ₩20,479 | ₩20,506 | ₩19,623 | ₩19,676 | -3.92% | 63.5만 |
|---|
| 2026.08.05 | ₩20,359 | ₩20,626 | ₩20,131 | ₩20,399 | +0.20% | 36.4만 |
|---|
| 2026.08.04 | ₩20,733 | ₩20,867 | ₩20,185 | ₩20,359 | -1.81% | 58.1만 |
|---|
| 2026.08.03 | ₩20,265 | ₩20,733 | ₩20,051 | ₩20,720 | +2.24% | 42.5만 |
|---|
| 2026.07.31 | ₩20,492 | ₩20,506 | ₩19,864 | ₩20,185 | -1.50% | 39.6만 |
|---|
| 2026.07.30 | ₩20,225 | ₩20,639 | ₩19,997 | ₩20,506 | +1.39% | 37.3만 |
|---|
| 2026.07.29 | ₩20,372 | ₩20,573 | ₩19,770 | ₩19,971 | -1.97% | 55.6만 |
|---|
| 2026.07.28 | ₩20,145 | ₩20,720 | ₩20,118 | ₩20,292 | +0.73% | 44.8만 |
|---|
| 2026.07.27 | ₩20,559 | ₩20,974 | ₩19,850 | ₩20,265 | -1.43% | 78.3만 |
|---|
| 2026.07.24 | ₩22,191 | ₩22,191 | ₩20,506 | ₩20,559 | -7.35% | 59만 |
|---|
| 2026.07.23 | ₩21,883 | ₩22,352 | ₩21,241 | ₩21,442 | -2.02% | 79.9만 |
|---|
| 2026.07.22 | ₩21,576 | ₩22,392 | ₩21,576 | ₩21,964 | +1.80% | 60만 |
|---|
| 2026.07.21 | ₩21,014 | ₩21,830 | ₩19,556 | ₩21,723 | +3.37% | 97.3만 |
|---|
| 2026.07.20 | ₩22,071 | ₩22,164 | ₩20,880 | ₩21,014 | -4.79% | 54.1만 |
|---|
| 2026.07.17 | ₩21,696 | ₩22,592 | ₩21,616 | ₩22,084 | +1.79% | 70.2만 |
|---|
| 2026.07.16 | ₩21,910 | ₩22,218 | ₩21,549 | ₩22,057 | +0.67% | 73.6만 |
|---|
| 2026.07.15 | ₩21,496 | ₩22,512 | ₩21,308 | ₩22,164 | +3.11% | 112.1만 |
|---|
| 2026.07.14 | ₩21,255 | ₩21,576 | ₩20,573 | ₩21,496 | +1.13% | 50.1만 |
|---|
| 2026.07.13 | ₩21,375 | ₩21,763 | ₩20,813 | ₩21,014 | -1.69% | 52.5만 |
|---|
| 2026.07.10 | ₩21,121 | ₩21,629 | ₩20,867 | ₩21,629 | +2.41% | 54만 |
|---|
| 2026.07.09 | ₩20,653 | ₩21,335 | ₩20,573 | ₩21,027 | +1.81% | 64.1만 |
|---|
| 2026.07.08 | ₩19,877 | ₩20,439 | ₩19,703 | ₩20,412 | +2.69% | 52.6만 |
|---|
| 2026.07.07 | ₩20,439 | ₩20,720 | ₩19,730 | ₩20,145 | -1.44% | 78.5만 |
|---|
| 2026.07.06 | ₩20,599 | ₩20,773 | ₩20,091 | ₩20,372 | -1.10% | 53.8만 |
|---|
| 2026.07.02 | ₩21,215 | ₩21,736 | ₩20,680 | ₩20,720 | -2.33% | 60.2만 |
|---|
| 2026.07.01 | ₩20,947 | ₩22,271 | ₩20,853 | ₩21,215 | +1.28% | 114.1만 |
|---|
| 2026.06.30 | ₩21,522 | ₩21,576 | ₩20,466 | ₩21,001 | -2.42% | 95.8만 |
|---|
| 2026.06.29 | ₩21,763 | ₩22,057 | ₩21,201 | ₩21,776 | +0.06% | 96.5만 |
|---|
| 2026.06.26 | ₩21,014 | ₩21,509 | ₩20,773 | ₩21,402 | +1.85% | 173.1만 |
|---|
| 2026.06.25 | ₩20,947 | ₩21,616 | ₩20,867 | ₩21,241 | +1.40% | 73.6만 |
|---|
| 2026.06.24 | ₩19,569 | ₩21,054 | ₩19,569 | ₩20,760 | +6.08% | 154.3만 |
|---|
| 2026.06.23 | ₩19,623 | ₩20,118 | ₩19,543 | ₩19,743 | +0.61% | 44.3만 |
|---|
| 2026.06.22 | ₩20,091 | ₩20,372 | ₩19,222 | ₩19,757 | -1.66% | 47.8만 |
|---|
| 2026.06.18 | ₩19,877 | ₩20,171 | ₩19,650 | ₩20,078 | +1.01% | 52.5만 |
|---|
| 2026.06.17 | ₩19,636 | ₩20,359 | ₩19,409 | ₩19,489 | -0.75% | 67.9만 |
|---|
| 2026.06.16 | ₩19,864 | ₩19,984 | ₩19,489 | ₩19,676 | -0.94% | 48.3만 |
|---|
| 2026.06.15 | ₩19,837 | ₩19,997 | ₩19,262 | ₩19,837 | 0.00% | 54.5만 |
|---|
| 2026.06.12 | ₩19,329 | ₩19,623 | ₩19,128 | ₩19,556 | +1.18% | 50.2만 |
|---|
| 2026.06.11 | ₩19,971 | ₩20,225 | ₩19,115 | ₩19,235 | -3.68% | 152.8만 |
|---|
| 2026.06.10 | ₩20,078 | ₩20,613 | ₩19,543 | ₩19,757 | -1.60% | 68.1만 |
|---|
| 2026.06.09 | ₩20,693 | ₩20,787 | ₩19,650 | ₩20,318 | -1.81% | 101.2만 |
|---|
| 2026.06.08 | ₩21,215 | ₩21,402 | ₩20,532 | ₩20,706 | -2.40% | 57.3만 |
|---|
| 2026.06.05 | ₩21,536 | ₩21,536 | ₩20,760 | ₩21,001 | -2.48% | 71.1만 |
|---|
| 2026.06.04 | ₩21,870 | ₩22,378 | ₩21,469 | ₩21,616 | -1.16% | 116.4만 |
|---|
| 2026.06.03 | ₩21,362 | ₩22,338 | ₩21,348 | ₩22,071 | +3.32% | 221.2만 |
|---|
| 2026.06.02 | ₩21,134 | ₩21,803 | ₩21,014 | ₩21,054 | -0.38% | 85.4만 |
|---|
| 2026.06.01 | ₩20,934 | ₩21,455 | ₩20,733 | ₩21,389 | +2.17% | 104.7만 |
|---|
| 2026.05.29 | ₩20,359 | ₩21,201 | ₩20,091 | ₩20,987 | +3.09% | 163.7만 |
|---|
| 2026.05.28 | ₩18,794 | ₩20,452 | ₩18,794 | ₩20,399 | +8.54% | 269.5만 |
|---|
| 2026.05.27 | ₩18,727 | ₩19,101 | ₩18,379 | ₩18,753 | +0.14% | 52.4만 |
|---|
| 2026.05.26 | ₩18,834 | ₩19,115 | ₩18,593 | ₩18,673 | -0.85% | 44.8만 |
|---|
| 2026.05.22 | ₩19,061 | ₩19,101 | ₩18,446 | ₩18,727 | -1.75% | 45.1만 |
|---|
| 2026.05.21 | ₩18,606 | ₩19,128 | ₩18,459 | ₩19,021 | +2.23% | 113.8만 |
|---|
| 2026.05.20 | ₩17,804 | ₩19,208 | ₩17,509 | ₩18,820 | +5.71% | 200.4만 |
|---|
| 2026.05.19 | ₩17,563 | ₩17,777 | ₩17,362 | ₩17,429 | -0.76% | 32.6만 |
|---|
| 2026.05.18 | ₩17,603 | ₩18,004 | ₩17,282 | ₩17,804 | +1.14% | 38.4만 |
|---|
| 2026.05.15 | ₩17,322 | ₩17,830 | ₩17,215 | ₩17,576 | +1.47% | 44만 |
|---|
| 2026.05.14 | ₩17,871 | ₩18,259 | ₩17,496 | ₩17,697 | -0.97% | 40.9만 |
|---|
| 2026.05.13 | ₩17,576 | ₩18,031 | ₩17,469 | ₩17,723 | +0.84% | 58.3만 |
|---|
| 2026.05.12 | ₩17,349 | ₩17,483 | ₩17,081 | ₩17,443 | +0.54% | 49.4만 |
|---|
| 2026.05.11 | ₩18,058 | ₩18,446 | ₩17,295 | ₩17,616 | -2.44% | 72.1만 |
|---|
| 2026.05.08 | ₩17,081 | ₩18,299 | ₩16,867 | ₩18,192 | +6.50% | 83.8만 |
|---|
| 2026.05.07 | ₩16,921 | ₩17,764 | ₩16,921 | ₩17,068 | +0.87% | 96.3만 |
|---|
| 2026.05.06 | ₩16,413 | ₩17,523 | ₩15,543 | ₩16,974 | +3.42% | 134.2만 |
|---|
| 2026.05.05 | ₩14,714 | ₩16,921 | ₩14,700 | ₩16,306 | +10.82% | 221만 |
|---|
| 2026.05.04 | ₩13,751 | ₩14,032 | ₩13,336 | ₩13,657 | -0.68% | 62만 |
|---|
| 2026.05.01 | ₩13,724 | ₩14,045 | ₩13,523 | ₩13,844 | +0.88% | 31.4만 |
|---|
| 2026.04.30 | ₩13,189 | ₩13,751 | ₩13,176 | ₩13,724 | +4.06% | 34.2만 |
|---|
| 2026.04.29 | ₩13,390 | ₩13,523 | ₩12,975 | ₩13,109 | -2.10% | 46.5만 |
|---|
| 2026.04.28 | ₩13,831 | ₩13,911 | ₩13,349 | ₩13,510 | -2.32% | 41.8만 |
|---|
| 2026.04.27 | ₩14,219 | ₩14,460 | ₩13,844 | ₩13,884 | -2.35% | 37.7만 |
|---|
| 2026.04.24 | ₩13,670 | ₩14,179 | ₩13,510 | ₩14,165 | +3.62% | 24.4만 |
|---|
| 2026.04.23 | ₩14,045 | ₩14,058 | ₩13,456 | ₩13,604 | -3.14% | 43만 |
|---|
| 2026.04.22 | ₩14,366 | ₩14,486 | ₩13,911 | ₩14,072 | -2.05% | 61만 |
|---|
| 2026.04.21 | ₩14,192 | ₩14,553 | ₩14,165 | ₩14,286 | +0.66% | 36.8만 |
|---|
| 2026.04.20 | ₩13,751 | ₩14,286 | ₩13,751 | ₩14,165 | +3.02% | 73.1만 |
|---|
| 2026.04.17 | ₩13,925 | ₩14,045 | ₩13,670 | ₩13,844 | -0.58% | 39.3만 |
|---|
| 2026.04.16 | ₩13,456 | ₩13,617 | ₩13,269 | ₩13,604 | +1.09% | 29만 |
|---|
| 2026.04.15 | ₩13,336 | ₩13,751 | ₩13,336 | ₩13,470 | +1.00% | 30.3만 |
|---|
| 2026.04.14 | ₩13,015 | ₩13,724 | ₩13,002 | ₩13,309 | +2.26% | 55.5만 |
|---|
| 2026.04.13 | ₩12,855 | ₩13,202 | ₩12,707 | ₩12,895 | +0.31% | 87.5만 |
|---|
| 2026.04.10 | ₩13,069 | ₩13,216 | ₩12,707 | ₩12,935 | -1.02% | 46.7만 |
|---|
| 2026.04.09 | ₩12,319 | ₩13,149 | ₩12,159 | ₩13,055 | +5.97% | 47.1만 |
|---|
| 2026.04.08 | ₩12,881 | ₩12,988 | ₩12,293 | ₩12,346 | -4.15% | 29.6만 |
|---|
| 2026.04.07 | ₩12,186 | ₩12,507 | ₩12,146 | ₩12,319 | +1.10% | 34만 |
|---|
| 2026.04.06 | ₩11,718 | ₩12,480 | ₩11,677 | ₩12,333 | +5.25% | 60만 |
|---|
| 2026.04.02 | ₩11,102 | ₩11,771 | ₩11,102 | ₩11,731 | +5.66% | 23.9만 |
|---|
| 2026.04.01 | ₩11,209 | ₩11,691 | ₩11,209 | ₩11,383 | +1.55% | 38.1만 |
|---|
| 2026.03.31 | ₩10,808 | ₩11,169 | ₩10,808 | ₩11,075 | +2.48% | 46.9만 |
|---|
| 2026.03.30 | ₩10,714 | ₩10,808 | ₩10,474 | ₩10,554 | -1.50% | 41만 |
|---|
| 2026.03.27 | ₩10,942 | ₩10,968 | ₩10,433 | ₩10,460 | -4.40% | 32만 |
|---|
| 2026.03.26 | ₩11,075 | ₩11,544 | ₩10,955 | ₩10,982 | -0.85% | 46.3만 |
|---|
| 2026.03.25 | ₩11,089 | ₩11,370 | ₩11,075 | ₩11,249 | +1.45% | 32.5만 |
|---|
| 2026.03.24 | ₩10,714 | ₩11,370 | ₩10,487 | ₩10,902 | +1.75% | 37.6만 |
|---|
| 2026.03.23 | ₩11,022 | ₩11,062 | ₩10,795 | ₩10,902 | -1.09% | 55만 |
|---|
| 2026.03.20 | ₩11,196 | ₩11,316 | ₩10,714 | ₩10,754 | -3.94% | 51.5만 |
|---|
| 2026.03.19 | ₩10,728 | ₩11,209 | ₩10,246 | ₩11,089 | +3.37% | 44.3만 |
|---|
| 2026.03.18 | ₩11,263 | ₩11,370 | ₩10,808 | ₩10,861 | -3.56% | 53.5만 |
|---|
| 2026.03.17 | ₩10,754 | ₩11,490 | ₩10,754 | ₩11,183 | +3.98% | 40.2만 |
|---|
| 2026.03.16 | ₩10,581 | ₩10,848 | ₩10,286 | ₩10,701 | +1.14% | 57.8만 |
|---|
| 2026.03.13 | ₩10,407 | ₩10,540 | ₩10,219 | ₩10,460 | +0.51% | 44.6만 |
|---|
| 2026.03.12 | ₩10,540 | ₩10,781 | ₩10,313 | ₩10,326 | -2.03% | 53.6만 |
|---|
| 2026.03.11 | ₩10,554 | ₩10,942 | ₩10,514 | ₩10,714 | +1.52% | 36.4만 |
|---|
| 2026.03.10 | ₩10,821 | ₩10,955 | ₩10,487 | ₩10,540 | -2.60% | 49.8만 |
|---|
| 2026.03.09 | ₩10,607 | ₩10,902 | ₩10,407 | ₩10,821 | +2.02% | 43만 |
|---|
| 2026.03.06 | ₩11,049 | ₩11,303 | ₩10,754 | ₩10,821 | -2.06% | 62.2만 |
|---|
| 2026.03.05 | ₩11,624 | ₩11,664 | ₩10,875 | ₩11,183 | -3.80% | 43.6만 |
|---|
| 2026.03.04 | ₩10,808 | ₩12,520 | ₩10,581 | ₩11,691 | +8.17% | 75.5만 |
|---|
| 2026.03.03 | ₩10,674 | ₩11,463 | ₩10,179 | ₩11,356 | +6.39% | 77.6만 |
|---|
| 2026.03.02 | ₩11,116 | ₩11,223 | ₩10,835 | ₩10,982 | -1.20% | 44.6만 |
|---|
| 2026.02.27 | ₩11,156 | ₩11,303 | ₩11,116 | ₩11,263 | +0.96% | 26.7만 |
|---|
| 2026.02.26 | ₩11,410 | ₩11,504 | ₩11,156 | ₩11,410 | 0.00% | 22.2만 |
|---|
| 2026.02.25 | ₩11,129 | ₩11,397 | ₩10,915 | ₩11,343 | +1.92% | 41.9만 |
|---|
| 2026.02.24 | ₩10,942 | ₩11,249 | ₩10,835 | ₩11,062 | +1.10% | 27.5만 |
|---|
| 2026.02.23 | ₩11,196 | ₩11,316 | ₩10,848 | ₩10,888 | -2.75% | 32.7만 |
|---|
| 2026.02.20 | ₩11,437 | ₩11,570 | ₩11,156 | ₩11,290 | -1.29% | 30.2만 |
|---|
| 2026.02.19 | ₩11,410 | ₩11,637 | ₩10,714 | ₩11,597 | +1.64% | 21만 |
|---|
| 2026.02.18 | ₩11,303 | ₩11,825 | ₩11,116 | ₩11,450 | +1.30% | 34.5만 |
|---|
| 2026.02.17 | ₩11,129 | ₩11,597 | ₩11,009 | ₩11,330 | +1.80% | 34.3만 |
|---|
| 2026.02.13 | ₩11,129 | ₩11,611 | ₩11,129 | ₩11,169 | +0.36% | 34만 |
|---|
| 2026.02.12 | ₩11,343 | ₩11,437 | ₩10,741 | ₩11,022 | -2.83% | 50.6만 |
|---|
| 2026.02.11 | ₩11,637 | ₩11,811 | ₩11,169 | ₩11,370 | -2.30% | 30.2만 |
|---|
| 2026.02.10 | ₩11,584 | ₩11,918 | ₩11,450 | ₩11,637 | +0.46% | 23.5만 |
|---|
| 2026.02.09 | ₩11,664 | ₩11,664 | ₩11,290 | ₩11,517 | -1.26% | 33만 |
|---|
| 2026.02.06 | ₩11,731 | ₩11,798 | ₩11,316 | ₩11,664 | -0.57% | 27.7만 |
|---|
| 2026.02.05 | ₩12,266 | ₩12,467 | ₩11,423 | ₩11,504 | -6.22% | 38.3만 |
|---|
| 2026.02.04 | ₩12,667 | ₩12,801 | ₩12,146 | ₩12,440 | -1.80% | 38.8만 |
|---|
| 2026.02.03 | ₩12,868 | ₩13,296 | ₩12,199 | ₩12,614 | -1.98% | 44.2만 |
|---|
| 2026.02.02 | ₩12,707 | ₩13,242 | ₩12,707 | ₩12,868 | +1.26% | 53.3만 |
|---|
| 2026.01.30 | ₩12,453 | ₩12,908 | ₩12,453 | ₩12,721 | +2.15% | 33.3만 |
|---|
| 2026.01.29 | ₩13,095 | ₩13,349 | ₩12,533 | ₩12,627 | -3.58% | 21.2만 |
|---|
| 2026.01.28 | ₩13,737 | ₩13,898 | ₩13,069 | ₩13,082 | -4.77% | 27.4만 |
|---|
| 2026.01.27 | ₩13,296 | ₩13,764 | ₩13,202 | ₩13,684 | +2.92% | 24.8만 |
|---|
| 2026.01.26 | ₩13,871 | ₩14,179 | ₩13,523 | ₩13,563 | -2.22% | 22.5만 |
|---|
| 2026.01.23 | ₩14,540 | ₩14,540 | ₩13,751 | ₩13,898 | -4.42% | 32.4만 |
|---|
| 2026.01.22 | ₩14,888 | ₩15,316 | ₩14,500 | ₩14,620 | -1.80% | 38.1만 |
|---|
| 2026.01.21 | ₩14,433 | ₩14,767 | ₩14,219 | ₩14,687 | +1.76% | 41.6만 |
|---|
| 2026.01.20 | ₩14,313 | ₩14,620 | ₩13,898 | ₩14,379 | +0.47% | 37.9만 |
|---|
| 2026.01.16 | ₩15,035 | ₩15,222 | ₩14,607 | ₩14,754 | -1.87% | 41.4만 |
|---|
| 2026.01.15 | ₩14,607 | ₩15,088 | ₩14,339 | ₩15,075 | +3.21% | 52만 |
|---|
| 2026.01.14 | ₩14,366 | ₩14,647 | ₩14,192 | ₩14,567 | +1.40% | 32만 |
|---|
| 2026.01.13 | ₩14,339 | ₩14,700 | ₩13,978 | ₩14,366 | +0.19% | 24.5만 |
|---|
| 2026.01.12 | ₩14,206 | ₩14,353 | ₩13,804 | ₩14,246 | +0.28% | 38.9만 |
|---|
| 2026.01.09 | ₩14,165 | ₩14,540 | ₩14,018 | ₩14,125 | -0.28% | 34.7만 |
|---|
| 2026.01.08 | ₩14,112 | ₩14,299 | ₩13,898 | ₩14,045 | -0.47% | 33.3만 |
|---|
| 2026.01.07 | ₩13,323 | ₩14,580 | ₩13,309 | ₩14,259 | +7.03% | 59.6만 |
|---|
| 2026.01.06 | ₩13,149 | ₩13,670 | ₩13,069 | ₩13,403 | +1.93% | 36만 |
|---|
| 2026.01.05 | ₩12,841 | ₩13,269 | ₩12,667 | ₩13,149 | +2.40% | 30.2만 |
|---|
| 2026.01.02 | ₩12,975 | ₩13,202 | ₩12,627 | ₩12,788 | -1.44% | 28.9만 |
|---|
| 2025.12.31 | ₩12,921 | ₩13,202 | ₩12,748 | ₩12,841 | -0.62% | 26.4만 |
|---|
| 2025.12.30 | ₩12,721 | ₩12,935 | ₩12,574 | ₩12,895 | +1.37% | 27.2만 |
|---|
| 2025.12.29 | ₩12,801 | ₩12,962 | ₩12,600 | ₩12,774 | -0.21% | 29.2만 |
|---|
| 2025.12.26 | ₩13,042 | ₩13,109 | ₩12,774 | ₩12,921 | -0.92% | 25.6만 |
|---|
| 2025.12.24 | ₩13,002 | ₩13,309 | ₩12,908 | ₩13,069 | +0.51% | 11.5만 |
|---|
| 2025.12.23 | ₩12,975 | ₩13,069 | ₩12,801 | ₩13,028 | +0.41% | 32.6만 |
|---|
| 2025.12.22 | ₩12,667 | ₩13,283 | ₩12,641 | ₩13,042 | +2.96% | 45만 |
|---|
| 2025.12.19 | ₩12,667 | ₩12,774 | ₩12,467 | ₩12,600 | -0.53% | 57.2만 |
|---|
| 2025.12.18 | ₩12,627 | ₩12,935 | ₩12,547 | ₩12,627 | 0.00% | 33만 |
|---|
| 2025.12.17 | ₩12,373 | ₩12,694 | ₩12,146 | ₩12,467 | +0.76% | 54.7만 |
|---|
| 2025.12.16 | ₩12,346 | ₩12,533 | ₩12,159 | ₩12,360 | +0.11% | 61.1만 |
|---|
| 2025.12.15 | ₩12,654 | ₩12,895 | ₩12,159 | ₩12,360 | -2.33% | 56.4만 |
|---|
| 2025.12.12 | ₩12,921 | ₩12,962 | ₩12,440 | ₩12,574 | -2.69% | 65.5만 |
|---|
| 2025.12.11 | ₩13,323 | ₩13,563 | ₩12,841 | ₩12,895 | -3.21% | 59.2만 |
|---|
| 2025.12.10 | ₩13,309 | ₩13,777 | ₩13,109 | ₩13,456 | +1.11% | 77.4만 |
|---|
| 2025.12.09 | ₩12,734 | ₩13,577 | ₩12,734 | ₩13,363 | +4.94% | 61만 |
|---|
| 2025.12.08 | ₩12,868 | ₩13,042 | ₩12,614 | ₩12,788 | -0.62% | 65.5만 |
|---|
| 2025.12.05 | ₩13,242 | ₩13,242 | ₩12,520 | ₩12,761 | -3.64% | 49.5만 |
|---|
| 2025.12.04 | ₩12,547 | ₩13,242 | ₩12,146 | ₩13,216 | +5.33% | 48.8만 |
|---|
| 2025.12.03 | ₩12,293 | ₩12,694 | ₩12,266 | ₩12,587 | +2.39% | 43.6만 |
|---|
| 2025.12.02 | ₩12,319 | ₩12,493 | ₩12,119 | ₩12,319 | 0.00% | 48.6만 |
|---|
| 2025.12.01 | ₩12,560 | ₩12,641 | ₩12,239 | ₩12,319 | -1.92% | 56.9만 |
|---|
| 2025.11.28 | ₩12,841 | ₩13,002 | ₩12,520 | ₩12,868 | +0.21% | 26.6만 |
|---|
| 2025.11.26 | ₩12,948 | ₩12,975 | ₩12,654 | ₩12,841 | -0.83% | 42.4만 |
|---|
| 2025.11.25 | ₩12,721 | ₩12,975 | ₩12,641 | ₩12,962 | +1.89% | 70.8만 |
|---|
| 2025.11.24 | ₩11,758 | ₩12,721 | ₩11,597 | ₩12,707 | +8.08% | 71.7만 |
|---|
| 2025.11.21 | ₩11,183 | ₩11,851 | ₩11,156 | ₩11,744 | +5.02% | 142.8만 |
|---|
| 2025.11.20 | ₩11,557 | ₩11,825 | ₩11,062 | ₩11,196 | -3.13% | 54.2만 |
|---|
| 2025.11.19 | ₩11,236 | ₩11,477 | ₩11,049 | ₩11,316 | +0.71% | 39.5만 |
|---|
| 2025.11.18 | ₩11,303 | ₩11,410 | ₩10,902 | ₩11,223 | -0.71% | 69.8만 |
|---|
| 2025.11.17 | ₩11,490 | ₩11,758 | ₩11,223 | ₩11,383 | -0.93% | 41.4만 |
|---|
| 2025.11.14 | ₩11,463 | ₩11,771 | ₩11,303 | ₩11,597 | +1.17% | 46.4만 |
|---|
| 2025.11.13 | ₩11,664 | ₩11,825 | ₩11,557 | ₩11,718 | +0.46% | 72.1만 |
|---|
| 2025.11.12 | ₩11,851 | ₩12,132 | ₩11,651 | ₩11,811 | -0.34% | 40.4만 |
|---|
| 2025.11.11 | ₩11,450 | ₩11,972 | ₩11,423 | ₩11,838 | +3.39% | 110.6만 |
|---|
| 2025.11.10 | ₩11,477 | ₩11,597 | ₩11,236 | ₩11,423 | -0.47% | 36.3만 |
|---|
| 2025.11.07 | ₩10,995 | ₩11,356 | ₩10,888 | ₩11,209 | +1.95% | 49.5만 |
|---|
| 2025.11.06 | ₩11,397 | ₩11,624 | ₩10,875 | ₩11,142 | -2.23% | 47.4만 |
|---|
| 2025.11.05 | ₩12,172 | ₩12,828 | ₩11,075 | ₩11,410 | -6.26% | 151.6만 |
|---|
| 2025.11.04 | ₩11,771 | ₩12,440 | ₩11,624 | ₩12,333 | +4.77% | 131.5만 |
|---|
| 2025.11.03 | ₩12,386 | ₩12,614 | ₩11,825 | ₩12,092 | -2.38% | 66만 |
|---|
| 2025.10.31 | ₩12,039 | ₩12,520 | ₩11,891 | ₩12,360 | +2.67% | 39.8만 |
|---|
| 2025.10.30 | ₩12,293 | ₩12,774 | ₩12,025 | ₩12,039 | -2.07% | 56.5만 |
|---|
| 2025.10.29 | ₩12,052 | ₩12,868 | ₩11,972 | ₩12,360 | +2.55% | 74.8만 |
|---|
| 2025.10.28 | ₩13,951 | ₩13,951 | ₩12,065 | ₩12,092 | -13.33% | 171.7만 |
|---|
| 2025.10.27 | ₩14,406 | ₩14,420 | ₩13,657 | ₩13,911 | -3.44% | 63.1만 |
|---|
| 2025.10.24 | ₩14,353 | ₩14,861 | ₩14,179 | ₩14,393 | +0.28% | 66.4만 |
|---|
| 2025.10.23 | ₩13,510 | ₩14,272 | ₩13,390 | ₩14,219 | +5.25% | 38.9만 |
|---|
| 2025.10.22 | ₩13,443 | ₩13,630 | ₩12,975 | ₩13,510 | +0.50% | 67.2만 |
|---|
| 2025.10.21 | ₩14,112 | ₩14,259 | ₩13,550 | ₩13,577 | -3.79% | 41.4만 |
|---|
| 2025.10.20 | ₩13,844 | ₩14,192 | ₩13,563 | ₩14,099 | +1.84% | 45.1만 |
|---|
| 2025.10.17 | ₩14,313 | ₩14,527 | ₩12,908 | ₩13,537 | -5.42% | 171.5만 |
|---|
| 2025.10.16 | ₩13,456 | ₩15,302 | ₩13,028 | ₩14,326 | +6.46% | 294.4만 |
|---|
| 2025.10.15 | ₩12,721 | ₩13,630 | ₩12,721 | ₩13,390 | +5.26% | 96만 |
|---|
| 2025.10.14 | ₩12,346 | ₩12,681 | ₩12,279 | ₩12,467 | +0.98% | 29.6만 |
|---|
| 2025.10.13 | ₩12,667 | ₩13,042 | ₩12,400 | ₩12,574 | -0.74% | 34.2만 |
|---|
| 2025.10.10 | ₩13,456 | ₩13,456 | ₩12,386 | ₩12,440 | -7.55% | 49.2만 |
|---|