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 | ₩22,661 | ₩23,680 | ₩22,661 | ₩23,265 | +2.66% | 48만 |
| 2026.10.08 | ₩23,063 | ₩23,358 | ₩22,326 | ₩22,661 | -1.74% | 120.7만 |
| 2026.10.07 | ₩23,278 | ₩23,533 | ₩22,970 | ₩23,265 | -0.06% | 136.6만 |
| 2026.10.06 | ₩24,619 | ₩24,619 | ₩23,399 | ₩23,868 | -3.05% | 117만 |
| 2026.10.05 | ₩23,198 | ₩24,458 | ₩23,198 | ₩24,324 | +4.86% | 105.5만 |
| 2026.10.02 | ₩23,560 | ₩24,217 | ₩23,278 | ₩23,372 | -0.80% | 71만 |
| 2026.10.01 | ₩23,332 | ₩23,506 | ₩22,795 | ₩23,278 | -0.23% | 104.5만 |
| 2026.09.30 | ₩23,305 | ₩23,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,332 |
| +0.12% |
| 57.2만 |
| 2026.09.29 | ₩23,305 | ₩23,533 | ₩22,876 | ₩23,224 | -0.35% | 93.2만 |
|---|
| 2026.09.28 | ₩23,184 | ₩23,546 | ₩22,943 | ₩23,305 | +0.52% | 73.2만 |
|---|
| 2026.09.25 | ₩23,278 | ₩23,586 | ₩23,090 | ₩23,345 | +0.29% | 73만 |
|---|
| 2026.09.24 | ₩23,238 | ₩24,109 | ₩23,131 | ₩23,332 | +0.40% | 69.5만 |
|---|
| 2026.09.23 | ₩23,412 | ₩23,653 | ₩22,795 | ₩23,452 | +0.17% | 56.9만 |
|---|
| 2026.09.22 | ₩23,855 | ₩23,935 | ₩23,332 | ₩23,560 | -1.24% | 58.8만 |
|---|
| 2026.09.21 | ₩23,023 | ₩23,667 | ₩22,795 | ₩23,627 | +2.62% | 76.1만 |
|---|
| 2026.09.18 | ₩22,353 | ₩22,862 | ₩22,138 | ₩22,822 | +2.10% | 85.7만 |
|---|
| 2026.09.17 | ₩22,527 | ₩22,956 | ₩22,192 | ₩22,500 | -0.12% | 75.4만 |
|---|
| 2026.09.16 | ₩21,843 | ₩22,661 | ₩21,843 | ₩22,138 | +1.35% | 59.1만 |
|---|
| 2026.09.15 | ₩21,226 | ₩22,031 | ₩21,226 | ₩21,870 | +3.03% | 68.8만 |
|---|
| 2026.09.14 | ₩20,636 | ₩21,428 | ₩20,636 | ₩21,401 | +3.70% | 47.4만 |
|---|
| 2026.09.11 | ₩20,730 | ₩21,186 | ₩20,636 | ₩20,851 | +0.58% | 47.4만 |
|---|
| 2026.09.10 | ₩19,886 | ₩20,596 | ₩19,564 | ₩20,476 | +2.97% | 47.1만 |
|---|
| 2026.09.09 | ₩20,636 | ₩21,052 | ₩20,221 | ₩20,301 | -1.62% | 53.2만 |
|---|
| 2026.09.08 | ₩20,958 | ₩20,972 | ₩20,422 | ₩20,744 | -1.02% | 54.5만 |
|---|
| 2026.09.04 | ₩20,985 | ₩21,454 | ₩20,771 | ₩21,200 | +1.02% | 31.7만 |
|---|
| 2026.09.03 | ₩21,361 | ₩21,790 | ₩20,784 | ₩21,267 | -0.44% | 46.8만 |
|---|
| 2026.09.02 | ₩20,931 | ₩21,669 | ₩20,864 | ₩21,159 | +1.09% | 42만 |
|---|
| 2026.09.01 | ₩21,146 | ₩21,521 | ₩20,663 | ₩20,851 | -1.40% | 44.5만 |
|---|
| 2026.08.31 | ₩21,347 | ₩21,535 | ₩21,146 | ₩21,454 | +0.50% | 48.3만 |
|---|
| 2026.08.28 | ₩22,178 | ₩22,299 | ₩21,253 | ₩21,575 | -2.72% | 43.1만 |
|---|
| 2026.08.27 | ₩22,111 | ₩22,675 | ₩22,085 | ₩22,219 | +0.49% | 32.9만 |
|---|
| 2026.08.26 | ₩22,219 | ₩22,903 | ₩21,816 | ₩22,219 | 0.00% | 26.7만 |
|---|
| 2026.08.25 | ₩22,138 | ₩22,715 | ₩22,018 | ₩22,420 | +1.27% | 47.7만 |
|---|
| 2026.08.24 | ₩22,795 | ₩22,809 | ₩21,588 | ₩21,910 | -3.88% | 49.3만 |
|---|
| 2026.08.21 | ₩22,527 | ₩23,063 | ₩21,897 | ₩22,970 | +1.96% | 102.9만 |
|---|
| 2026.08.20 | ₩21,548 | ₩22,567 | ₩21,548 | ₩22,406 | +3.98% | 87.9만 |
|---|
| 2026.08.19 | ₩20,650 | ₩22,232 | ₩20,650 | ₩21,870 | +5.91% | 99.9만 |
|---|
| 2026.08.18 | ₩20,422 | ₩20,556 | ₩19,953 | ₩20,234 | -0.92% | 45.6만 |
|---|
| 2026.08.17 | ₩20,315 | ₩20,623 | ₩20,167 | ₩20,543 | +1.12% | 38.3만 |
|---|
| 2026.08.14 | ₩20,114 | ₩20,583 | ₩19,845 | ₩20,449 | +1.67% | 34.6만 |
|---|
| 2026.08.13 | ₩20,060 | ₩20,569 | ₩19,872 | ₩20,288 | +1.14% | 39.5만 |
|---|
| 2026.08.12 | ₩20,060 | ₩20,140 | ₩19,577 | ₩19,845 | -1.07% | 42.6만 |
|---|
| 2026.08.11 | ₩20,154 | ₩20,368 | ₩19,591 | ₩20,046 | -0.53% | 62.5만 |
|---|
| 2026.08.10 | ₩19,926 | ₩20,207 | ₩19,242 | ₩19,872 | -0.27% | 61.5만 |
|---|
| 2026.08.07 | ₩20,408 | ₩20,677 | ₩19,202 | ₩20,274 | -0.66% | 106.9만 |
|---|
| 2026.08.06 | ₩20,529 | ₩20,556 | ₩19,671 | ₩19,725 | -3.92% | 63.5만 |
|---|
| 2026.08.05 | ₩20,408 | ₩20,677 | ₩20,181 | ₩20,449 | +0.20% | 36.4만 |
|---|
| 2026.08.04 | ₩20,784 | ₩20,918 | ₩20,234 | ₩20,408 | -1.81% | 58.1만 |
|---|
| 2026.08.03 | ₩20,315 | ₩20,784 | ₩20,100 | ₩20,771 | +2.24% | 42.5만 |
|---|
| 2026.07.31 | ₩20,543 | ₩20,556 | ₩19,912 | ₩20,234 | -1.50% | 39.6만 |
|---|
| 2026.07.30 | ₩20,274 | ₩20,690 | ₩20,046 | ₩20,556 | +1.39% | 37.3만 |
|---|
| 2026.07.29 | ₩20,422 | ₩20,623 | ₩19,819 | ₩20,020 | -1.97% | 55.6만 |
|---|
| 2026.07.28 | ₩20,194 | ₩20,771 | ₩20,167 | ₩20,341 | +0.73% | 44.8만 |
|---|
| 2026.07.27 | ₩20,610 | ₩21,025 | ₩19,899 | ₩20,315 | -1.43% | 78.3만 |
|---|
| 2026.07.24 | ₩22,246 | ₩22,246 | ₩20,556 | ₩20,610 | -7.35% | 59만 |
|---|
| 2026.07.23 | ₩21,937 | ₩22,406 | ₩21,293 | ₩21,495 | -2.02% | 79.9만 |
|---|
| 2026.07.22 | ₩21,629 | ₩22,447 | ₩21,629 | ₩22,018 | +1.80% | 60만 |
|---|
| 2026.07.21 | ₩21,066 | ₩21,883 | ₩19,604 | ₩21,776 | +3.37% | 97.3만 |
|---|
| 2026.07.20 | ₩22,125 | ₩22,219 | ₩20,931 | ₩21,066 | -4.79% | 54.1만 |
|---|
| 2026.07.17 | ₩21,749 | ₩22,648 | ₩21,669 | ₩22,138 | +1.79% | 70.2만 |
|---|
| 2026.07.16 | ₩21,964 | ₩22,272 | ₩21,602 | ₩22,111 | +0.67% | 73.6만 |
|---|
| 2026.07.15 | ₩21,548 | ₩22,567 | ₩21,361 | ₩22,219 | +3.11% | 112.1만 |
|---|
| 2026.07.14 | ₩21,307 | ₩21,629 | ₩20,623 | ₩21,548 | +1.13% | 50.1만 |
|---|
| 2026.07.13 | ₩21,428 | ₩21,816 | ₩20,864 | ₩21,066 | -1.69% | 52.5만 |
|---|
| 2026.07.10 | ₩21,173 | ₩21,682 | ₩20,918 | ₩21,682 | +2.41% | 54만 |
|---|
| 2026.07.09 | ₩20,703 | ₩21,387 | ₩20,623 | ₩21,079 | +1.81% | 64.1만 |
|---|
| 2026.07.08 | ₩19,926 | ₩20,489 | ₩19,751 | ₩20,462 | +2.69% | 52.6만 |
|---|
| 2026.07.07 | ₩20,489 | ₩20,771 | ₩19,778 | ₩20,194 | -1.44% | 78.5만 |
|---|
| 2026.07.06 | ₩20,650 | ₩20,824 | ₩20,140 | ₩20,422 | -1.10% | 53.8만 |
|---|
| 2026.07.02 | ₩21,267 | ₩21,790 | ₩20,730 | ₩20,771 | -2.33% | 60.2만 |
|---|
| 2026.07.01 | ₩20,998 | ₩22,326 | ₩20,905 | ₩21,267 | +1.28% | 114.1만 |
|---|
| 2026.06.30 | ₩21,575 | ₩21,629 | ₩20,516 | ₩21,052 | -2.42% | 95.8만 |
|---|
| 2026.06.29 | ₩21,816 | ₩22,111 | ₩21,253 | ₩21,830 | +0.06% | 96.5만 |
|---|
| 2026.06.26 | ₩21,066 | ₩21,562 | ₩20,824 | ₩21,454 | +1.85% | 173.1만 |
|---|
| 2026.06.25 | ₩20,998 | ₩21,669 | ₩20,918 | ₩21,293 | +1.40% | 73.6만 |
|---|
| 2026.06.24 | ₩19,617 | ₩21,106 | ₩19,617 | ₩20,811 | +6.08% | 154.3만 |
|---|
| 2026.06.23 | ₩19,671 | ₩20,167 | ₩19,591 | ₩19,792 | +0.61% | 44.3만 |
|---|
| 2026.06.22 | ₩20,140 | ₩20,422 | ₩19,269 | ₩19,805 | -1.66% | 47.8만 |
|---|
| 2026.06.18 | ₩19,926 | ₩20,221 | ₩19,698 | ₩20,127 | +1.01% | 52.5만 |
|---|
| 2026.06.17 | ₩19,684 | ₩20,408 | ₩19,456 | ₩19,537 | -0.75% | 67.9만 |
|---|
| 2026.06.16 | ₩19,912 | ₩20,033 | ₩19,537 | ₩19,725 | -0.94% | 48.3만 |
|---|
| 2026.06.15 | ₩19,886 | ₩20,046 | ₩19,309 | ₩19,886 | 0.00% | 54.5만 |
|---|
| 2026.06.12 | ₩19,376 | ₩19,671 | ₩19,175 | ₩19,604 | +1.18% | 50.2만 |
|---|
| 2026.06.11 | ₩20,020 | ₩20,274 | ₩19,161 | ₩19,282 | -3.68% | 152.8만 |
|---|
| 2026.06.10 | ₩20,127 | ₩20,663 | ₩19,591 | ₩19,805 | -1.60% | 68.1만 |
|---|
| 2026.06.09 | ₩20,744 | ₩20,838 | ₩19,698 | ₩20,368 | -1.81% | 101.2만 |
|---|
| 2026.06.08 | ₩21,267 | ₩21,454 | ₩20,583 | ₩20,757 | -2.40% | 57.3만 |
|---|
| 2026.06.05 | ₩21,588 | ₩21,588 | ₩20,811 | ₩21,052 | -2.48% | 71.1만 |
|---|
| 2026.06.04 | ₩21,924 | ₩22,433 | ₩21,521 | ₩21,669 | -1.16% | 116.4만 |
|---|
| 2026.06.03 | ₩21,414 | ₩22,393 | ₩21,401 | ₩22,125 | +3.32% | 221.2만 |
|---|
| 2026.06.02 | ₩21,186 | ₩21,857 | ₩21,066 | ₩21,106 | -0.38% | 85.4만 |
|---|
| 2026.06.01 | ₩20,985 | ₩21,508 | ₩20,784 | ₩21,441 | +2.17% | 104.7만 |
|---|
| 2026.05.29 | ₩20,408 | ₩21,253 | ₩20,140 | ₩21,039 | +3.09% | 163.7만 |
|---|
| 2026.05.28 | ₩18,840 | ₩20,502 | ₩18,840 | ₩20,449 | +8.54% | 269.5만 |
|---|
| 2026.05.27 | ₩18,773 | ₩19,148 | ₩18,424 | ₩18,799 | +0.14% | 52.4만 |
|---|
| 2026.05.26 | ₩18,880 | ₩19,161 | ₩18,639 | ₩18,719 | -0.85% | 44.8만 |
|---|
| 2026.05.22 | ₩19,108 | ₩19,148 | ₩18,491 | ₩18,773 | -1.75% | 45.1만 |
|---|
| 2026.05.21 | ₩18,652 | ₩19,175 | ₩18,504 | ₩19,068 | +2.23% | 113.8만 |
|---|
| 2026.05.20 | ₩17,847 | ₩19,255 | ₩17,552 | ₩18,866 | +5.71% | 200.4만 |
|---|
| 2026.05.19 | ₩17,606 | ₩17,821 | ₩17,405 | ₩17,472 | -0.76% | 32.6만 |
|---|
| 2026.05.18 | ₩17,646 | ₩18,049 | ₩17,324 | ₩17,847 | +1.14% | 38.4만 |
|---|
| 2026.05.15 | ₩17,365 | ₩17,874 | ₩17,257 | ₩17,619 | +1.47% | 44만 |
|---|
| 2026.05.14 | ₩17,914 | ₩18,303 | ₩17,539 | ₩17,740 | -0.97% | 40.9만 |
|---|
| 2026.05.13 | ₩17,619 | ₩18,075 | ₩17,512 | ₩17,767 | +0.84% | 58.3만 |
|---|
| 2026.05.12 | ₩17,391 | ₩17,526 | ₩17,123 | ₩17,485 | +0.54% | 49.4만 |
|---|
| 2026.05.11 | ₩18,102 | ₩18,491 | ₩17,338 | ₩17,660 | -2.44% | 72.1만 |
|---|
| 2026.05.08 | ₩17,123 | ₩18,344 | ₩16,909 | ₩18,236 | +6.50% | 83.8만 |
|---|
| 2026.05.07 | ₩16,962 | ₩17,807 | ₩16,962 | ₩17,110 | +0.87% | 96.3만 |
|---|
| 2026.05.06 | ₩16,453 | ₩17,566 | ₩15,581 | ₩17,016 | +3.42% | 134.2만 |
|---|
| 2026.05.05 | ₩14,750 | ₩16,962 | ₩14,736 | ₩16,346 | +10.82% | 221만 |
|---|
| 2026.05.04 | ₩13,784 | ₩14,066 | ₩13,369 | ₩13,691 | -0.68% | 62만 |
|---|
| 2026.05.01 | ₩13,758 | ₩14,079 | ₩13,556 | ₩13,878 | +0.88% | 31.4만 |
|---|
| 2026.04.30 | ₩13,221 | ₩13,784 | ₩13,208 | ₩13,758 | +4.06% | 34.2만 |
|---|
| 2026.04.29 | ₩13,422 | ₩13,556 | ₩13,007 | ₩13,141 | -2.10% | 46.5만 |
|---|
| 2026.04.28 | ₩13,865 | ₩13,945 | ₩13,382 | ₩13,543 | -2.32% | 41.8만 |
|---|
| 2026.04.27 | ₩14,254 | ₩14,495 | ₩13,878 | ₩13,919 | -2.35% | 37.7만 |
|---|
| 2026.04.24 | ₩13,704 | ₩14,214 | ₩13,543 | ₩14,200 | +3.62% | 24.4만 |
|---|
| 2026.04.23 | ₩14,079 | ₩14,093 | ₩13,489 | ₩13,637 | -3.14% | 43만 |
|---|
| 2026.04.22 | ₩14,401 | ₩14,522 | ₩13,945 | ₩14,106 | -2.05% | 61만 |
|---|
| 2026.04.21 | ₩14,227 | ₩14,589 | ₩14,200 | ₩14,321 | +0.66% | 36.8만 |
|---|
| 2026.04.20 | ₩13,784 | ₩14,321 | ₩13,784 | ₩14,200 | +3.02% | 73.1만 |
|---|
| 2026.04.17 | ₩13,959 | ₩14,079 | ₩13,704 | ₩13,878 | -0.58% | 39.3만 |
|---|
| 2026.04.16 | ₩13,489 | ₩13,650 | ₩13,302 | ₩13,637 | +1.09% | 29만 |
|---|
| 2026.04.15 | ₩13,369 | ₩13,784 | ₩13,369 | ₩13,503 | +1.00% | 30.3만 |
|---|
| 2026.04.14 | ₩13,047 | ₩13,758 | ₩13,034 | ₩13,342 | +2.26% | 55.5만 |
|---|
| 2026.04.13 | ₩12,886 | ₩13,235 | ₩12,739 | ₩12,926 | +0.31% | 87.5만 |
|---|
| 2026.04.10 | ₩13,101 | ₩13,248 | ₩12,739 | ₩12,967 | -1.02% | 46.7만 |
|---|
| 2026.04.09 | ₩12,350 | ₩13,181 | ₩12,189 | ₩13,087 | +5.97% | 47.1만 |
|---|
| 2026.04.08 | ₩12,913 | ₩13,020 | ₩12,323 | ₩12,377 | -4.15% | 29.6만 |
|---|
| 2026.04.07 | ₩12,216 | ₩12,537 | ₩12,175 | ₩12,350 | +1.10% | 34만 |
|---|
| 2026.04.06 | ₩11,746 | ₩12,511 | ₩11,706 | ₩12,363 | +5.25% | 60만 |
|---|
| 2026.04.02 | ₩11,129 | ₩11,800 | ₩11,129 | ₩11,760 | +5.66% | 23.9만 |
|---|
| 2026.04.01 | ₩11,237 | ₩11,719 | ₩11,237 | ₩11,411 | +1.55% | 38.1만 |
|---|
| 2026.03.31 | ₩10,834 | ₩11,197 | ₩10,834 | ₩11,103 | +2.48% | 46.9만 |
|---|
| 2026.03.30 | ₩10,741 | ₩10,834 | ₩10,499 | ₩10,580 | -1.50% | 41만 |
|---|
| 2026.03.27 | ₩10,969 | ₩10,995 | ₩10,459 | ₩10,486 | -4.40% | 32만 |
|---|
| 2026.03.26 | ₩11,103 | ₩11,572 | ₩10,982 | ₩11,009 | -0.85% | 46.3만 |
|---|
| 2026.03.25 | ₩11,116 | ₩11,398 | ₩11,103 | ₩11,277 | +1.45% | 32.5만 |
|---|
| 2026.03.24 | ₩10,741 | ₩11,398 | ₩10,513 | ₩10,928 | +1.75% | 37.6만 |
|---|
| 2026.03.23 | ₩11,049 | ₩11,089 | ₩10,821 | ₩10,928 | -1.09% | 55만 |
|---|
| 2026.03.20 | ₩11,223 | ₩11,344 | ₩10,741 | ₩10,781 | -3.94% | 51.5만 |
|---|
| 2026.03.19 | ₩10,754 | ₩11,237 | ₩10,271 | ₩11,116 | +3.37% | 44.3만 |
|---|
| 2026.03.18 | ₩11,290 | ₩11,398 | ₩10,834 | ₩10,888 | -3.56% | 53.5만 |
|---|
| 2026.03.17 | ₩10,781 | ₩11,518 | ₩10,781 | ₩11,210 | +3.98% | 40.2만 |
|---|
| 2026.03.16 | ₩10,607 | ₩10,875 | ₩10,312 | ₩10,727 | +1.14% | 57.8만 |
|---|
| 2026.03.13 | ₩10,432 | ₩10,566 | ₩10,244 | ₩10,486 | +0.51% | 44.6만 |
|---|
| 2026.03.12 | ₩10,566 | ₩10,808 | ₩10,338 | ₩10,352 | -2.03% | 53.6만 |
|---|
| 2026.03.11 | ₩10,580 | ₩10,969 | ₩10,539 | ₩10,741 | +1.52% | 36.4만 |
|---|
| 2026.03.10 | ₩10,848 | ₩10,982 | ₩10,513 | ₩10,566 | -2.60% | 49.8만 |
|---|
| 2026.03.09 | ₩10,633 | ₩10,928 | ₩10,432 | ₩10,848 | +2.02% | 43만 |
|---|
| 2026.03.06 | ₩11,076 | ₩11,331 | ₩10,781 | ₩10,848 | -2.06% | 62.2만 |
|---|
| 2026.03.05 | ₩11,652 | ₩11,693 | ₩10,902 | ₩11,210 | -3.80% | 43.6만 |
|---|
| 2026.03.04 | ₩10,834 | ₩12,551 | ₩10,607 | ₩11,719 | +8.17% | 75.5만 |
|---|
| 2026.03.03 | ₩10,700 | ₩11,492 | ₩10,204 | ₩11,384 | +6.39% | 77.6만 |
|---|
| 2026.03.02 | ₩11,143 | ₩11,250 | ₩10,861 | ₩11,009 | -1.20% | 44.6만 |
|---|
| 2026.02.27 | ₩11,183 | ₩11,331 | ₩11,143 | ₩11,290 | +0.96% | 26.7만 |
|---|
| 2026.02.26 | ₩11,438 | ₩11,532 | ₩11,183 | ₩11,438 | 0.00% | 22.2만 |
|---|
| 2026.02.25 | ₩11,156 | ₩11,424 | ₩10,942 | ₩11,371 | +1.92% | 41.9만 |
|---|
| 2026.02.24 | ₩10,969 | ₩11,277 | ₩10,861 | ₩11,089 | +1.10% | 27.5만 |
|---|
| 2026.02.23 | ₩11,223 | ₩11,344 | ₩10,875 | ₩10,915 | -2.75% | 32.7만 |
|---|
| 2026.02.20 | ₩11,465 | ₩11,599 | ₩11,183 | ₩11,317 | -1.29% | 30.2만 |
|---|
| 2026.02.19 | ₩11,438 | ₩11,666 | ₩10,741 | ₩11,626 | +1.64% | 21만 |
|---|
| 2026.02.18 | ₩11,331 | ₩11,854 | ₩11,143 | ₩11,478 | +1.30% | 34.5만 |
|---|
| 2026.02.17 | ₩11,156 | ₩11,626 | ₩11,036 | ₩11,357 | +1.80% | 34.3만 |
|---|
| 2026.02.13 | ₩11,156 | ₩11,639 | ₩11,156 | ₩11,197 | +0.36% | 34만 |
|---|
| 2026.02.12 | ₩11,371 | ₩11,465 | ₩10,767 | ₩11,049 | -2.83% | 50.6만 |
|---|
| 2026.02.11 | ₩11,666 | ₩11,840 | ₩11,197 | ₩11,398 | -2.30% | 30.2만 |
|---|
| 2026.02.10 | ₩11,612 | ₩11,947 | ₩11,478 | ₩11,666 | +0.46% | 23.5만 |
|---|
| 2026.02.09 | ₩11,693 | ₩11,693 | ₩11,317 | ₩11,545 | -1.26% | 33만 |
|---|
| 2026.02.06 | ₩11,760 | ₩11,827 | ₩11,344 | ₩11,693 | -0.57% | 27.7만 |
|---|
| 2026.02.05 | ₩12,296 | ₩12,497 | ₩11,451 | ₩11,532 | -6.22% | 38.3만 |
|---|
| 2026.02.04 | ₩12,698 | ₩12,832 | ₩12,175 | ₩12,470 | -1.80% | 38.8만 |
|---|
| 2026.02.03 | ₩12,899 | ₩13,329 | ₩12,229 | ₩12,645 | -1.98% | 44.2만 |
|---|
| 2026.02.02 | ₩12,739 | ₩13,275 | ₩12,739 | ₩12,899 | +1.26% | 53.3만 |
|---|
| 2026.01.30 | ₩12,484 | ₩12,940 | ₩12,484 | ₩12,752 | +2.15% | 33.3만 |
|---|
| 2026.01.29 | ₩13,127 | ₩13,382 | ₩12,564 | ₩12,658 | -3.58% | 21.2만 |
|---|
| 2026.01.28 | ₩13,771 | ₩13,932 | ₩13,101 | ₩13,114 | -4.77% | 27.4만 |
|---|
| 2026.01.27 | ₩13,329 | ₩13,798 | ₩13,235 | ₩13,717 | +2.92% | 24.8만 |
|---|
| 2026.01.26 | ₩13,905 | ₩14,214 | ₩13,556 | ₩13,597 | -2.22% | 22.5만 |
|---|
| 2026.01.23 | ₩14,576 | ₩14,576 | ₩13,784 | ₩13,932 | -4.42% | 32.4만 |
|---|
| 2026.01.22 | ₩14,924 | ₩15,353 | ₩14,535 | ₩14,656 | -1.80% | 38.1만 |
|---|
| 2026.01.21 | ₩14,468 | ₩14,804 | ₩14,254 | ₩14,723 | +1.76% | 41.6만 |
|---|
| 2026.01.20 | ₩14,348 | ₩14,656 | ₩13,932 | ₩14,415 | +0.47% | 37.9만 |
|---|
| 2026.01.16 | ₩15,072 | ₩15,259 | ₩14,643 | ₩14,790 | -1.87% | 41.4만 |
|---|
| 2026.01.15 | ₩14,643 | ₩15,125 | ₩14,374 | ₩15,112 | +3.21% | 52만 |
|---|
| 2026.01.14 | ₩14,401 | ₩14,683 | ₩14,227 | ₩14,602 | +1.40% | 32만 |
|---|
| 2026.01.13 | ₩14,374 | ₩14,736 | ₩14,012 | ₩14,401 | +0.19% | 24.5만 |
|---|
| 2026.01.12 | ₩14,240 | ₩14,388 | ₩13,838 | ₩14,281 | +0.28% | 38.9만 |
|---|
| 2026.01.09 | ₩14,200 | ₩14,576 | ₩14,053 | ₩14,160 | -0.28% | 34.7만 |
|---|
| 2026.01.08 | ₩14,146 | ₩14,334 | ₩13,932 | ₩14,079 | -0.47% | 33.3만 |
|---|
| 2026.01.07 | ₩13,355 | ₩14,616 | ₩13,342 | ₩14,294 | +7.03% | 59.6만 |
|---|
| 2026.01.06 | ₩13,181 | ₩13,704 | ₩13,101 | ₩13,436 | +1.93% | 36만 |
|---|
| 2026.01.05 | ₩12,873 | ₩13,302 | ₩12,698 | ₩13,181 | +2.40% | 30.2만 |
|---|
| 2026.01.02 | ₩13,007 | ₩13,235 | ₩12,658 | ₩12,819 | -1.44% | 28.9만 |
|---|
| 2025.12.31 | ₩12,953 | ₩13,235 | ₩12,779 | ₩12,873 | -0.62% | 26.4만 |
|---|
| 2025.12.30 | ₩12,752 | ₩12,967 | ₩12,604 | ₩12,926 | +1.37% | 27.2만 |
|---|
| 2025.12.29 | ₩12,832 | ₩12,993 | ₩12,631 | ₩12,806 | -0.21% | 29.2만 |
|---|
| 2025.12.26 | ₩13,074 | ₩13,141 | ₩12,806 | ₩12,953 | -0.92% | 25.6만 |
|---|
| 2025.12.24 | ₩13,034 | ₩13,342 | ₩12,940 | ₩13,101 | +0.51% | 11.5만 |
|---|
| 2025.12.23 | ₩13,007 | ₩13,101 | ₩12,832 | ₩13,060 | +0.41% | 32.6만 |
|---|
| 2025.12.22 | ₩12,698 | ₩13,315 | ₩12,672 | ₩13,074 | +2.96% | 45만 |
|---|
| 2025.12.19 | ₩12,698 | ₩12,806 | ₩12,497 | ₩12,631 | -0.53% | 57.2만 |
|---|
| 2025.12.18 | ₩12,658 | ₩12,967 | ₩12,578 | ₩12,658 | 0.00% | 33만 |
|---|
| 2025.12.17 | ₩12,403 | ₩12,725 | ₩12,175 | ₩12,497 | +0.76% | 54.7만 |
|---|
| 2025.12.16 | ₩12,377 | ₩12,564 | ₩12,189 | ₩12,390 | +0.11% | 61.1만 |
|---|
| 2025.12.15 | ₩12,685 | ₩12,926 | ₩12,189 | ₩12,390 | -2.33% | 56.4만 |
|---|
| 2025.12.12 | ₩12,953 | ₩12,993 | ₩12,470 | ₩12,604 | -2.69% | 65.5만 |
|---|
| 2025.12.11 | ₩13,355 | ₩13,597 | ₩12,873 | ₩12,926 | -3.21% | 59.2만 |
|---|
| 2025.12.10 | ₩13,342 | ₩13,811 | ₩13,141 | ₩13,489 | +1.11% | 77.4만 |
|---|
| 2025.12.09 | ₩12,765 | ₩13,610 | ₩12,765 | ₩13,396 | +4.94% | 61만 |
|---|
| 2025.12.08 | ₩12,899 | ₩13,074 | ₩12,645 | ₩12,819 | -0.62% | 65.5만 |
|---|
| 2025.12.05 | ₩13,275 | ₩13,275 | ₩12,551 | ₩12,792 | -3.64% | 49.5만 |
|---|
| 2025.12.04 | ₩12,578 | ₩13,275 | ₩12,175 | ₩13,248 | +5.33% | 48.8만 |
|---|
| 2025.12.03 | ₩12,323 | ₩12,725 | ₩12,296 | ₩12,618 | +2.39% | 43.6만 |
|---|
| 2025.12.02 | ₩12,350 | ₩12,524 | ₩12,149 | ₩12,350 | 0.00% | 48.6만 |
|---|
| 2025.12.01 | ₩12,591 | ₩12,672 | ₩12,269 | ₩12,350 | -1.92% | 56.9만 |
|---|
| 2025.11.28 | ₩12,873 | ₩13,034 | ₩12,551 | ₩12,899 | +0.21% | 26.6만 |
|---|
| 2025.11.26 | ₩12,980 | ₩13,007 | ₩12,685 | ₩12,873 | -0.83% | 42.4만 |
|---|
| 2025.11.25 | ₩12,752 | ₩13,007 | ₩12,672 | ₩12,993 | +1.89% | 70.8만 |
|---|
| 2025.11.24 | ₩11,787 | ₩12,752 | ₩11,626 | ₩12,739 | +8.08% | 71.7만 |
|---|
| 2025.11.21 | ₩11,210 | ₩11,880 | ₩11,183 | ₩11,773 | +5.02% | 142.8만 |
|---|
| 2025.11.20 | ₩11,585 | ₩11,854 | ₩11,089 | ₩11,223 | -3.13% | 54.2만 |
|---|
| 2025.11.19 | ₩11,264 | ₩11,505 | ₩11,076 | ₩11,344 | +0.71% | 39.5만 |
|---|
| 2025.11.18 | ₩11,331 | ₩11,438 | ₩10,928 | ₩11,250 | -0.71% | 69.8만 |
|---|
| 2025.11.17 | ₩11,518 | ₩11,787 | ₩11,250 | ₩11,411 | -0.93% | 41.4만 |
|---|
| 2025.11.14 | ₩11,492 | ₩11,800 | ₩11,331 | ₩11,626 | +1.17% | 46.4만 |
|---|
| 2025.11.13 | ₩11,693 | ₩11,854 | ₩11,585 | ₩11,746 | +0.46% | 72.1만 |
|---|
| 2025.11.12 | ₩11,880 | ₩12,162 | ₩11,679 | ₩11,840 | -0.34% | 40.4만 |
|---|
| 2025.11.11 | ₩11,478 | ₩12,001 | ₩11,451 | ₩11,867 | +3.39% | 110.6만 |
|---|
| 2025.11.10 | ₩11,505 | ₩11,626 | ₩11,264 | ₩11,451 | -0.47% | 36.3만 |
|---|
| 2025.11.07 | ₩11,022 | ₩11,384 | ₩10,915 | ₩11,237 | +1.95% | 49.5만 |
|---|
| 2025.11.06 | ₩11,424 | ₩11,652 | ₩10,902 | ₩11,170 | -2.23% | 47.4만 |
|---|
| 2025.11.05 | ₩12,202 | ₩12,859 | ₩11,103 | ₩11,438 | -6.26% | 151.6만 |
|---|
| 2025.11.04 | ₩11,800 | ₩12,470 | ₩11,652 | ₩12,363 | +4.77% | 131.5만 |
|---|
| 2025.11.03 | ₩12,417 | ₩12,645 | ₩11,854 | ₩12,122 | -2.38% | 66만 |
|---|
| 2025.10.31 | ₩12,068 | ₩12,551 | ₩11,921 | ₩12,390 | +2.67% | 39.8만 |
|---|
| 2025.10.30 | ₩12,323 | ₩12,806 | ₩12,055 | ₩12,068 | -2.07% | 56.5만 |
|---|
| 2025.10.29 | ₩12,082 | ₩12,899 | ₩12,001 | ₩12,390 | +2.55% | 74.8만 |
|---|
| 2025.10.28 | ₩13,986 | ₩13,986 | ₩12,095 | ₩12,122 | -13.33% | 171.7만 |
|---|
| 2025.10.27 | ₩14,441 | ₩14,455 | ₩13,691 | ₩13,945 | -3.44% | 63.1만 |
|---|
| 2025.10.24 | ₩14,388 | ₩14,897 | ₩14,214 | ₩14,428 | +0.28% | 66.4만 |
|---|
| 2025.10.23 | ₩13,543 | ₩14,307 | ₩13,422 | ₩14,254 | +5.25% | 38.9만 |
|---|
| 2025.10.22 | ₩13,476 | ₩13,664 | ₩13,007 | ₩13,543 | +0.50% | 67.2만 |
|---|
| 2025.10.21 | ₩14,146 | ₩14,294 | ₩13,583 | ₩13,610 | -3.79% | 41.4만 |
|---|
| 2025.10.20 | ₩13,878 | ₩14,227 | ₩13,597 | ₩14,133 | +1.84% | 45.1만 |
|---|
| 2025.10.17 | ₩14,348 | ₩14,562 | ₩12,940 | ₩13,570 | -5.42% | 171.5만 |
|---|
| 2025.10.16 | ₩13,489 | ₩15,340 | ₩13,060 | ₩14,361 | +6.46% | 294.4만 |
|---|
| 2025.10.15 | ₩12,752 | ₩13,664 | ₩12,752 | ₩13,422 | +5.26% | 96만 |
|---|
| 2025.10.14 | ₩12,377 | ₩12,712 | ₩12,309 | ₩12,497 | +0.98% | 29.6만 |
|---|
| 2025.10.13 | ₩12,698 | ₩13,074 | ₩12,430 | ₩12,604 | -0.74% | 34.2만 |
|---|
| 2025.10.10 | ₩13,489 | ₩13,489 | ₩12,417 | ₩12,470 | -7.55% | 49.2만 |
|---|