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 | ₩22,569 | ₩23,584 | ₩22,569 | ₩23,170 | +2.66% | 48만 |
| 2026.10.08 | ₩22,970 | ₩23,264 | ₩22,235 | ₩22,569 | -1.74% | 120.7만 |
| 2026.10.07 | ₩23,183 | ₩23,437 | ₩22,876 | ₩23,170 | -0.06% | 136.6만 |
| 2026.10.06 | ₩24,519 | ₩24,519 | ₩23,304 | ₩23,771 | -3.05% | 117만 |
| 2026.10.05 | ₩23,103 | ₩24,359 | ₩23,103 | ₩24,225 | +4.86% | 105.5만 |
| 2026.10.02 | ₩23,464 | ₩24,118 | ₩23,183 | ₩23,277 | -0.80% | 71만 |
| 2026.10.01 | ₩23,237 | ₩23,410 | ₩22,703 | ₩23,183 | -0.23% | 104.5만 |
| 2026.09.30 | ₩23,210 | ₩23,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,237 |
| +0.12% |
| 57.2만 |
| 2026.09.29 | ₩23,210 | ₩23,437 | ₩22,783 | ₩23,130 | -0.35% | 93.2만 |
|---|
| 2026.09.28 | ₩23,090 | ₩23,451 | ₩22,850 | ₩23,210 | +0.52% | 73.2만 |
|---|
| 2026.09.25 | ₩23,183 | ₩23,491 | ₩22,996 | ₩23,250 | +0.29% | 73만 |
|---|
| 2026.09.24 | ₩23,143 | ₩24,011 | ₩23,037 | ₩23,237 | +0.40% | 69.5만 |
|---|
| 2026.09.23 | ₩23,317 | ₩23,557 | ₩22,703 | ₩23,357 | +0.17% | 56.9만 |
|---|
| 2026.09.22 | ₩23,758 | ₩23,838 | ₩23,237 | ₩23,464 | -1.24% | 58.8만 |
|---|
| 2026.09.21 | ₩22,930 | ₩23,571 | ₩22,703 | ₩23,531 | +2.62% | 76.1만 |
|---|
| 2026.09.18 | ₩22,262 | ₩22,769 | ₩22,048 | ₩22,729 | +2.10% | 85.7만 |
|---|
| 2026.09.17 | ₩22,436 | ₩22,863 | ₩22,102 | ₩22,409 | -0.12% | 75.4만 |
|---|
| 2026.09.16 | ₩21,754 | ₩22,569 | ₩21,754 | ₩22,048 | +1.35% | 59.1만 |
|---|
| 2026.09.15 | ₩21,140 | ₩21,941 | ₩21,140 | ₩21,781 | +3.03% | 68.8만 |
|---|
| 2026.09.14 | ₩20,553 | ₩21,340 | ₩20,553 | ₩21,314 | +3.70% | 47.4만 |
|---|
| 2026.09.11 | ₩20,646 | ₩21,100 | ₩20,553 | ₩20,766 | +0.58% | 47.4만 |
|---|
| 2026.09.10 | ₩19,805 | ₩20,513 | ₩19,484 | ₩20,392 | +2.97% | 47.1만 |
|---|
| 2026.09.09 | ₩20,553 | ₩20,967 | ₩20,139 | ₩20,219 | -1.62% | 53.2만 |
|---|
| 2026.09.08 | ₩20,873 | ₩20,886 | ₩20,339 | ₩20,659 | -1.02% | 54.5만 |
|---|
| 2026.09.04 | ₩20,900 | ₩21,367 | ₩20,686 | ₩21,113 | +1.02% | 31.7만 |
|---|
| 2026.09.03 | ₩21,274 | ₩21,701 | ₩20,699 | ₩21,180 | -0.44% | 46.8만 |
|---|
| 2026.09.02 | ₩20,846 | ₩21,581 | ₩20,780 | ₩21,073 | +1.09% | 42만 |
|---|
| 2026.09.01 | ₩21,060 | ₩21,434 | ₩20,579 | ₩20,766 | -1.40% | 44.5만 |
|---|
| 2026.08.31 | ₩21,260 | ₩21,447 | ₩21,060 | ₩21,367 | +0.50% | 48.3만 |
|---|
| 2026.08.28 | ₩22,088 | ₩22,209 | ₩21,167 | ₩21,487 | -2.72% | 43.1만 |
|---|
| 2026.08.27 | ₩22,022 | ₩22,582 | ₩21,995 | ₩22,128 | +0.49% | 32.9만 |
|---|
| 2026.08.26 | ₩22,128 | ₩22,809 | ₩21,728 | ₩22,128 | 0.00% | 26.7만 |
|---|
| 2026.08.25 | ₩22,048 | ₩22,623 | ₩21,928 | ₩22,329 | +1.27% | 47.7만 |
|---|
| 2026.08.24 | ₩22,703 | ₩22,716 | ₩21,501 | ₩21,821 | -3.88% | 49.3만 |
|---|
| 2026.08.21 | ₩22,436 | ₩22,970 | ₩21,808 | ₩22,876 | +1.96% | 102.9만 |
|---|
| 2026.08.20 | ₩21,461 | ₩22,476 | ₩21,461 | ₩22,315 | +3.98% | 87.9만 |
|---|
| 2026.08.19 | ₩20,566 | ₩22,142 | ₩20,566 | ₩21,781 | +5.91% | 99.9만 |
|---|
| 2026.08.18 | ₩20,339 | ₩20,472 | ₩19,871 | ₩20,152 | -0.92% | 45.6만 |
|---|
| 2026.08.17 | ₩20,232 | ₩20,539 | ₩20,085 | ₩20,459 | +1.12% | 38.3만 |
|---|
| 2026.08.14 | ₩20,032 | ₩20,499 | ₩19,765 | ₩20,366 | +1.67% | 34.6만 |
|---|
| 2026.08.13 | ₩19,978 | ₩20,486 | ₩19,791 | ₩20,205 | +1.14% | 39.5만 |
|---|
| 2026.08.12 | ₩19,978 | ₩20,058 | ₩19,498 | ₩19,765 | -1.07% | 42.6만 |
|---|
| 2026.08.11 | ₩20,072 | ₩20,285 | ₩19,511 | ₩19,965 | -0.53% | 62.5만 |
|---|
| 2026.08.10 | ₩19,845 | ₩20,125 | ₩19,164 | ₩19,791 | -0.27% | 61.5만 |
|---|
| 2026.08.07 | ₩20,326 | ₩20,593 | ₩19,124 | ₩20,192 | -0.66% | 106.9만 |
|---|
| 2026.08.06 | ₩20,446 | ₩20,472 | ₩19,591 | ₩19,644 | -3.92% | 63.5만 |
|---|
| 2026.08.05 | ₩20,326 | ₩20,593 | ₩20,099 | ₩20,366 | +0.20% | 36.4만 |
|---|
| 2026.08.04 | ₩20,699 | ₩20,833 | ₩20,152 | ₩20,326 | -1.81% | 58.1만 |
|---|
| 2026.08.03 | ₩20,232 | ₩20,699 | ₩20,018 | ₩20,686 | +2.24% | 42.5만 |
|---|
| 2026.07.31 | ₩20,459 | ₩20,472 | ₩19,831 | ₩20,152 | -1.50% | 39.6만 |
|---|
| 2026.07.30 | ₩20,192 | ₩20,606 | ₩19,965 | ₩20,472 | +1.39% | 37.3만 |
|---|
| 2026.07.29 | ₩20,339 | ₩20,539 | ₩19,738 | ₩19,938 | -1.97% | 55.6만 |
|---|
| 2026.07.28 | ₩20,112 | ₩20,686 | ₩20,085 | ₩20,259 | +0.73% | 44.8만 |
|---|
| 2026.07.27 | ₩20,526 | ₩20,940 | ₩19,818 | ₩20,232 | -1.43% | 78.3만 |
|---|
| 2026.07.24 | ₩22,155 | ₩22,155 | ₩20,472 | ₩20,526 | -7.35% | 59만 |
|---|
| 2026.07.23 | ₩21,848 | ₩22,315 | ₩21,207 | ₩21,407 | -2.02% | 79.9만 |
|---|
| 2026.07.22 | ₩21,541 | ₩22,355 | ₩21,541 | ₩21,928 | +1.80% | 60만 |
|---|
| 2026.07.21 | ₩20,980 | ₩21,795 | ₩19,524 | ₩21,688 | +3.37% | 97.3만 |
|---|
| 2026.07.20 | ₩22,035 | ₩22,128 | ₩20,846 | ₩20,980 | -4.79% | 54.1만 |
|---|
| 2026.07.17 | ₩21,661 | ₩22,556 | ₩21,581 | ₩22,048 | +1.79% | 70.2만 |
|---|
| 2026.07.16 | ₩21,875 | ₩22,182 | ₩21,514 | ₩22,022 | +0.67% | 73.6만 |
|---|
| 2026.07.15 | ₩21,461 | ₩22,476 | ₩21,274 | ₩22,128 | +3.11% | 112.1만 |
|---|
| 2026.07.14 | ₩21,220 | ₩21,541 | ₩20,539 | ₩21,461 | +1.13% | 50.1만 |
|---|
| 2026.07.13 | ₩21,340 | ₩21,728 | ₩20,780 | ₩20,980 | -1.69% | 52.5만 |
|---|
| 2026.07.10 | ₩21,087 | ₩21,594 | ₩20,833 | ₩21,594 | +2.41% | 54만 |
|---|
| 2026.07.09 | ₩20,619 | ₩21,300 | ₩20,539 | ₩20,993 | +1.81% | 64.1만 |
|---|
| 2026.07.08 | ₩19,845 | ₩20,406 | ₩19,671 | ₩20,379 | +2.69% | 52.6만 |
|---|
| 2026.07.07 | ₩20,406 | ₩20,686 | ₩19,698 | ₩20,112 | -1.44% | 78.5만 |
|---|
| 2026.07.06 | ₩20,566 | ₩20,740 | ₩20,058 | ₩20,339 | -1.10% | 53.8만 |
|---|
| 2026.07.02 | ₩21,180 | ₩21,701 | ₩20,646 | ₩20,686 | -2.33% | 60.2만 |
|---|
| 2026.07.01 | ₩20,913 | ₩22,235 | ₩20,820 | ₩21,180 | +1.28% | 114.1만 |
|---|
| 2026.06.30 | ₩21,487 | ₩21,541 | ₩20,432 | ₩20,967 | -2.42% | 95.8만 |
|---|
| 2026.06.29 | ₩21,728 | ₩22,022 | ₩21,167 | ₩21,741 | +0.06% | 96.5만 |
|---|
| 2026.06.26 | ₩20,980 | ₩21,474 | ₩20,740 | ₩21,367 | +1.85% | 173.1만 |
|---|
| 2026.06.25 | ₩20,913 | ₩21,581 | ₩20,833 | ₩21,207 | +1.40% | 73.6만 |
|---|
| 2026.06.24 | ₩19,538 | ₩21,020 | ₩19,538 | ₩20,726 | +6.08% | 154.3만 |
|---|
| 2026.06.23 | ₩19,591 | ₩20,085 | ₩19,511 | ₩19,711 | +0.61% | 44.3만 |
|---|
| 2026.06.22 | ₩20,058 | ₩20,339 | ₩19,190 | ₩19,725 | -1.66% | 47.8만 |
|---|
| 2026.06.18 | ₩19,845 | ₩20,139 | ₩19,618 | ₩20,045 | +1.01% | 52.5만 |
|---|
| 2026.06.17 | ₩19,604 | ₩20,326 | ₩19,377 | ₩19,458 | -0.75% | 67.9만 |
|---|
| 2026.06.16 | ₩19,831 | ₩19,952 | ₩19,458 | ₩19,644 | -0.94% | 48.3만 |
|---|
| 2026.06.15 | ₩19,805 | ₩19,965 | ₩19,230 | ₩19,805 | 0.00% | 54.5만 |
|---|
| 2026.06.12 | ₩19,297 | ₩19,591 | ₩19,097 | ₩19,524 | +1.18% | 50.2만 |
|---|
| 2026.06.11 | ₩19,938 | ₩20,192 | ₩19,084 | ₩19,204 | -3.68% | 152.8만 |
|---|
| 2026.06.10 | ₩20,045 | ₩20,579 | ₩19,511 | ₩19,725 | -1.60% | 68.1만 |
|---|
| 2026.06.09 | ₩20,659 | ₩20,753 | ₩19,618 | ₩20,285 | -1.81% | 101.2만 |
|---|
| 2026.06.08 | ₩21,180 | ₩21,367 | ₩20,499 | ₩20,673 | -2.40% | 57.3만 |
|---|
| 2026.06.05 | ₩21,501 | ₩21,501 | ₩20,726 | ₩20,967 | -2.48% | 71.1만 |
|---|
| 2026.06.04 | ₩21,835 | ₩22,342 | ₩21,434 | ₩21,581 | -1.16% | 116.4만 |
|---|
| 2026.06.03 | ₩21,327 | ₩22,302 | ₩21,314 | ₩22,035 | +3.32% | 221.2만 |
|---|
| 2026.06.02 | ₩21,100 | ₩21,768 | ₩20,980 | ₩21,020 | -0.38% | 85.4만 |
|---|
| 2026.06.01 | ₩20,900 | ₩21,421 | ₩20,699 | ₩21,354 | +2.17% | 104.7만 |
|---|
| 2026.05.29 | ₩20,326 | ₩21,167 | ₩20,058 | ₩20,953 | +3.09% | 163.7만 |
|---|
| 2026.05.28 | ₩18,763 | ₩20,419 | ₩18,763 | ₩20,366 | +8.54% | 269.5만 |
|---|
| 2026.05.27 | ₩18,696 | ₩19,070 | ₩18,349 | ₩18,723 | +0.14% | 52.4만 |
|---|
| 2026.05.26 | ₩18,803 | ₩19,084 | ₩18,563 | ₩18,643 | -0.85% | 44.8만 |
|---|
| 2026.05.22 | ₩19,030 | ₩19,070 | ₩18,416 | ₩18,696 | -1.75% | 45.1만 |
|---|
| 2026.05.21 | ₩18,576 | ₩19,097 | ₩18,429 | ₩18,990 | +2.23% | 113.8만 |
|---|
| 2026.05.20 | ₩17,775 | ₩19,177 | ₩17,481 | ₩18,790 | +5.71% | 200.4만 |
|---|
| 2026.05.19 | ₩17,534 | ₩17,748 | ₩17,334 | ₩17,401 | -0.76% | 32.6만 |
|---|
| 2026.05.18 | ₩17,575 | ₩17,975 | ₩17,254 | ₩17,775 | +1.14% | 38.4만 |
|---|
| 2026.05.15 | ₩17,294 | ₩17,802 | ₩17,187 | ₩17,548 | +1.47% | 44만 |
|---|
| 2026.05.14 | ₩17,842 | ₩18,229 | ₩17,468 | ₩17,668 | -0.97% | 40.9만 |
|---|
| 2026.05.13 | ₩17,548 | ₩18,002 | ₩17,441 | ₩17,695 | +0.84% | 58.3만 |
|---|
| 2026.05.12 | ₩17,321 | ₩17,454 | ₩17,054 | ₩17,414 | +0.54% | 49.4만 |
|---|
| 2026.05.11 | ₩18,029 | ₩18,416 | ₩17,267 | ₩17,588 | -2.44% | 72.1만 |
|---|
| 2026.05.08 | ₩17,054 | ₩18,269 | ₩16,840 | ₩18,162 | +6.50% | 83.8만 |
|---|
| 2026.05.07 | ₩16,893 | ₩17,735 | ₩16,893 | ₩17,040 | +0.87% | 96.3만 |
|---|
| 2026.05.06 | ₩16,386 | ₩17,494 | ₩15,518 | ₩16,947 | +3.42% | 134.2만 |
|---|
| 2026.05.05 | ₩14,690 | ₩16,893 | ₩14,677 | ₩16,279 | +10.82% | 221만 |
|---|
| 2026.05.04 | ₩13,728 | ₩14,009 | ₩13,314 | ₩13,635 | -0.68% | 62만 |
|---|
| 2026.05.01 | ₩13,702 | ₩14,022 | ₩13,501 | ₩13,822 | +0.88% | 31.4만 |
|---|
| 2026.04.30 | ₩13,168 | ₩13,728 | ₩13,154 | ₩13,702 | +4.06% | 34.2만 |
|---|
| 2026.04.29 | ₩13,368 | ₩13,501 | ₩12,954 | ₩13,087 | -2.10% | 46.5만 |
|---|
| 2026.04.28 | ₩13,809 | ₩13,889 | ₩13,328 | ₩13,488 | -2.32% | 41.8만 |
|---|
| 2026.04.27 | ₩14,196 | ₩14,436 | ₩13,822 | ₩13,862 | -2.35% | 37.7만 |
|---|
| 2026.04.24 | ₩13,648 | ₩14,156 | ₩13,488 | ₩14,142 | +3.62% | 24.4만 |
|---|
| 2026.04.23 | ₩14,022 | ₩14,036 | ₩13,435 | ₩13,582 | -3.14% | 43만 |
|---|
| 2026.04.22 | ₩14,343 | ₩14,463 | ₩13,889 | ₩14,049 | -2.05% | 61만 |
|---|
| 2026.04.21 | ₩14,169 | ₩14,530 | ₩14,142 | ₩14,263 | +0.66% | 36.8만 |
|---|
| 2026.04.20 | ₩13,728 | ₩14,263 | ₩13,728 | ₩14,142 | +3.02% | 73.1만 |
|---|
| 2026.04.17 | ₩13,902 | ₩14,022 | ₩13,648 | ₩13,822 | -0.58% | 39.3만 |
|---|
| 2026.04.16 | ₩13,435 | ₩13,595 | ₩13,248 | ₩13,582 | +1.09% | 29만 |
|---|
| 2026.04.15 | ₩13,314 | ₩13,728 | ₩13,314 | ₩13,448 | +1.00% | 30.3만 |
|---|
| 2026.04.14 | ₩12,994 | ₩13,702 | ₩12,981 | ₩13,288 | +2.26% | 55.5만 |
|---|
| 2026.04.13 | ₩12,834 | ₩13,181 | ₩12,687 | ₩12,874 | +0.31% | 87.5만 |
|---|
| 2026.04.10 | ₩13,047 | ₩13,194 | ₩12,687 | ₩12,914 | -1.02% | 46.7만 |
|---|
| 2026.04.09 | ₩12,299 | ₩13,127 | ₩12,139 | ₩13,034 | +5.97% | 47.1만 |
|---|
| 2026.04.08 | ₩12,860 | ₩12,967 | ₩12,273 | ₩12,326 | -4.15% | 29.6만 |
|---|
| 2026.04.07 | ₩12,166 | ₩12,486 | ₩12,126 | ₩12,299 | +1.10% | 34만 |
|---|
| 2026.04.06 | ₩11,699 | ₩12,460 | ₩11,658 | ₩12,313 | +5.25% | 60만 |
|---|
| 2026.04.02 | ₩11,084 | ₩11,752 | ₩11,084 | ₩11,712 | +5.66% | 23.9만 |
|---|
| 2026.04.01 | ₩11,191 | ₩11,672 | ₩11,191 | ₩11,365 | +1.55% | 38.1만 |
|---|
| 2026.03.31 | ₩10,790 | ₩11,151 | ₩10,790 | ₩11,058 | +2.48% | 46.9만 |
|---|
| 2026.03.30 | ₩10,697 | ₩10,790 | ₩10,457 | ₩10,537 | -1.50% | 41만 |
|---|
| 2026.03.27 | ₩10,924 | ₩10,951 | ₩10,417 | ₩10,443 | -4.40% | 32만 |
|---|
| 2026.03.26 | ₩11,058 | ₩11,525 | ₩10,937 | ₩10,964 | -0.85% | 46.3만 |
|---|
| 2026.03.25 | ₩11,071 | ₩11,351 | ₩11,058 | ₩11,231 | +1.45% | 32.5만 |
|---|
| 2026.03.24 | ₩10,697 | ₩11,351 | ₩10,470 | ₩10,884 | +1.75% | 37.6만 |
|---|
| 2026.03.23 | ₩11,004 | ₩11,044 | ₩10,777 | ₩10,884 | -1.09% | 55만 |
|---|
| 2026.03.20 | ₩11,178 | ₩11,298 | ₩10,697 | ₩10,737 | -3.94% | 51.5만 |
|---|
| 2026.03.19 | ₩10,710 | ₩11,191 | ₩10,230 | ₩11,071 | +3.37% | 44.3만 |
|---|
| 2026.03.18 | ₩11,244 | ₩11,351 | ₩10,790 | ₩10,844 | -3.56% | 53.5만 |
|---|
| 2026.03.17 | ₩10,737 | ₩11,472 | ₩10,737 | ₩11,164 | +3.98% | 40.2만 |
|---|
| 2026.03.16 | ₩10,563 | ₩10,830 | ₩10,270 | ₩10,684 | +1.14% | 57.8만 |
|---|
| 2026.03.13 | ₩10,390 | ₩10,523 | ₩10,203 | ₩10,443 | +0.51% | 44.6만 |
|---|
| 2026.03.12 | ₩10,523 | ₩10,764 | ₩10,296 | ₩10,310 | -2.03% | 53.6만 |
|---|
| 2026.03.11 | ₩10,537 | ₩10,924 | ₩10,497 | ₩10,697 | +1.52% | 36.4만 |
|---|
| 2026.03.10 | ₩10,804 | ₩10,937 | ₩10,470 | ₩10,523 | -2.60% | 49.8만 |
|---|
| 2026.03.09 | ₩10,590 | ₩10,884 | ₩10,390 | ₩10,804 | +2.02% | 43만 |
|---|
| 2026.03.06 | ₩11,031 | ₩11,285 | ₩10,737 | ₩10,804 | -2.06% | 62.2만 |
|---|
| 2026.03.05 | ₩11,605 | ₩11,645 | ₩10,857 | ₩11,164 | -3.80% | 43.6만 |
|---|
| 2026.03.04 | ₩10,790 | ₩12,500 | ₩10,563 | ₩11,672 | +8.17% | 75.5만 |
|---|
| 2026.03.03 | ₩10,657 | ₩11,445 | ₩10,163 | ₩11,338 | +6.39% | 77.6만 |
|---|
| 2026.03.02 | ₩11,098 | ₩11,204 | ₩10,817 | ₩10,964 | -1.20% | 44.6만 |
|---|
| 2026.02.27 | ₩11,138 | ₩11,285 | ₩11,098 | ₩11,244 | +0.96% | 26.7만 |
|---|
| 2026.02.26 | ₩11,391 | ₩11,485 | ₩11,138 | ₩11,391 | 0.00% | 22.2만 |
|---|
| 2026.02.25 | ₩11,111 | ₩11,378 | ₩10,897 | ₩11,325 | +1.92% | 41.9만 |
|---|
| 2026.02.24 | ₩10,924 | ₩11,231 | ₩10,817 | ₩11,044 | +1.10% | 27.5만 |
|---|
| 2026.02.23 | ₩11,178 | ₩11,298 | ₩10,830 | ₩10,871 | -2.75% | 32.7만 |
|---|
| 2026.02.20 | ₩11,418 | ₩11,552 | ₩11,138 | ₩11,271 | -1.29% | 30.2만 |
|---|
| 2026.02.19 | ₩11,391 | ₩11,618 | ₩10,697 | ₩11,578 | +1.64% | 21만 |
|---|
| 2026.02.18 | ₩11,285 | ₩11,805 | ₩11,098 | ₩11,431 | +1.30% | 34.5만 |
|---|
| 2026.02.17 | ₩11,111 | ₩11,578 | ₩10,991 | ₩11,311 | +1.80% | 34.3만 |
|---|
| 2026.02.13 | ₩11,111 | ₩11,592 | ₩11,111 | ₩11,151 | +0.36% | 34만 |
|---|
| 2026.02.12 | ₩11,325 | ₩11,418 | ₩10,724 | ₩11,004 | -2.83% | 50.6만 |
|---|
| 2026.02.11 | ₩11,618 | ₩11,792 | ₩11,151 | ₩11,351 | -2.30% | 30.2만 |
|---|
| 2026.02.10 | ₩11,565 | ₩11,899 | ₩11,431 | ₩11,618 | +0.46% | 23.5만 |
|---|
| 2026.02.09 | ₩11,645 | ₩11,645 | ₩11,271 | ₩11,498 | -1.26% | 33만 |
|---|
| 2026.02.06 | ₩11,712 | ₩11,779 | ₩11,298 | ₩11,645 | -0.57% | 27.7만 |
|---|
| 2026.02.05 | ₩12,246 | ₩12,446 | ₩11,405 | ₩11,485 | -6.22% | 38.3만 |
|---|
| 2026.02.04 | ₩12,647 | ₩12,780 | ₩12,126 | ₩12,420 | -1.80% | 38.8만 |
|---|
| 2026.02.03 | ₩12,847 | ₩13,274 | ₩12,179 | ₩12,593 | -1.98% | 44.2만 |
|---|
| 2026.02.02 | ₩12,687 | ₩13,221 | ₩12,687 | ₩12,847 | +1.26% | 53.3만 |
|---|
| 2026.01.30 | ₩12,433 | ₩12,887 | ₩12,433 | ₩12,700 | +2.15% | 33.3만 |
|---|
| 2026.01.29 | ₩13,074 | ₩13,328 | ₩12,513 | ₩12,607 | -3.58% | 21.2만 |
|---|
| 2026.01.28 | ₩13,715 | ₩13,875 | ₩13,047 | ₩13,061 | -4.77% | 27.4만 |
|---|
| 2026.01.27 | ₩13,274 | ₩13,742 | ₩13,181 | ₩13,662 | +2.92% | 24.8만 |
|---|
| 2026.01.26 | ₩13,849 | ₩14,156 | ₩13,501 | ₩13,541 | -2.22% | 22.5만 |
|---|
| 2026.01.23 | ₩14,516 | ₩14,516 | ₩13,728 | ₩13,875 | -4.42% | 32.4만 |
|---|
| 2026.01.22 | ₩14,864 | ₩15,291 | ₩14,476 | ₩14,596 | -1.80% | 38.1만 |
|---|
| 2026.01.21 | ₩14,410 | ₩14,743 | ₩14,196 | ₩14,663 | +1.76% | 41.6만 |
|---|
| 2026.01.20 | ₩14,289 | ₩14,596 | ₩13,875 | ₩14,356 | +0.47% | 37.9만 |
|---|
| 2026.01.16 | ₩15,010 | ₩15,197 | ₩14,583 | ₩14,730 | -1.87% | 41.4만 |
|---|
| 2026.01.15 | ₩14,583 | ₩15,064 | ₩14,316 | ₩15,051 | +3.21% | 52만 |
|---|
| 2026.01.14 | ₩14,343 | ₩14,623 | ₩14,169 | ₩14,543 | +1.40% | 32만 |
|---|
| 2026.01.13 | ₩14,316 | ₩14,677 | ₩13,955 | ₩14,343 | +0.19% | 24.5만 |
|---|
| 2026.01.12 | ₩14,182 | ₩14,329 | ₩13,782 | ₩14,223 | +0.28% | 38.9만 |
|---|
| 2026.01.09 | ₩14,142 | ₩14,516 | ₩13,996 | ₩14,102 | -0.28% | 34.7만 |
|---|
| 2026.01.08 | ₩14,089 | ₩14,276 | ₩13,875 | ₩14,022 | -0.47% | 33.3만 |
|---|
| 2026.01.07 | ₩13,301 | ₩14,556 | ₩13,288 | ₩14,236 | +7.03% | 59.6만 |
|---|
| 2026.01.06 | ₩13,127 | ₩13,648 | ₩13,047 | ₩13,381 | +1.93% | 36만 |
|---|
| 2026.01.05 | ₩12,820 | ₩13,248 | ₩12,647 | ₩13,127 | +2.40% | 30.2만 |
|---|
| 2026.01.02 | ₩12,954 | ₩13,181 | ₩12,607 | ₩12,767 | -1.44% | 28.9만 |
|---|
| 2025.12.31 | ₩12,900 | ₩13,181 | ₩12,727 | ₩12,820 | -0.62% | 26.4만 |
|---|
| 2025.12.30 | ₩12,700 | ₩12,914 | ₩12,553 | ₩12,874 | +1.37% | 27.2만 |
|---|
| 2025.12.29 | ₩12,780 | ₩12,941 | ₩12,580 | ₩12,754 | -0.21% | 29.2만 |
|---|
| 2025.12.26 | ₩13,021 | ₩13,087 | ₩12,754 | ₩12,900 | -0.92% | 25.6만 |
|---|
| 2025.12.24 | ₩12,981 | ₩13,288 | ₩12,887 | ₩13,047 | +0.51% | 11.5만 |
|---|
| 2025.12.23 | ₩12,954 | ₩13,047 | ₩12,780 | ₩13,007 | +0.41% | 32.6만 |
|---|
| 2025.12.22 | ₩12,647 | ₩13,261 | ₩12,620 | ₩13,021 | +2.96% | 45만 |
|---|
| 2025.12.19 | ₩12,647 | ₩12,754 | ₩12,446 | ₩12,580 | -0.53% | 57.2만 |
|---|
| 2025.12.18 | ₩12,607 | ₩12,914 | ₩12,527 | ₩12,607 | 0.00% | 33만 |
|---|
| 2025.12.17 | ₩12,353 | ₩12,673 | ₩12,126 | ₩12,446 | +0.76% | 54.7만 |
|---|
| 2025.12.16 | ₩12,326 | ₩12,513 | ₩12,139 | ₩12,340 | +0.11% | 61.1만 |
|---|
| 2025.12.15 | ₩12,633 | ₩12,874 | ₩12,139 | ₩12,340 | -2.33% | 56.4만 |
|---|
| 2025.12.12 | ₩12,900 | ₩12,941 | ₩12,420 | ₩12,553 | -2.69% | 65.5만 |
|---|
| 2025.12.11 | ₩13,301 | ₩13,541 | ₩12,820 | ₩12,874 | -3.21% | 59.2만 |
|---|
| 2025.12.10 | ₩13,288 | ₩13,755 | ₩13,087 | ₩13,435 | +1.11% | 77.4만 |
|---|
| 2025.12.09 | ₩12,713 | ₩13,555 | ₩12,713 | ₩13,341 | +4.94% | 61만 |
|---|
| 2025.12.08 | ₩12,847 | ₩13,021 | ₩12,593 | ₩12,767 | -0.62% | 65.5만 |
|---|
| 2025.12.05 | ₩13,221 | ₩13,221 | ₩12,500 | ₩12,740 | -3.64% | 49.5만 |
|---|
| 2025.12.04 | ₩12,527 | ₩13,221 | ₩12,126 | ₩13,194 | +5.33% | 48.8만 |
|---|
| 2025.12.03 | ₩12,273 | ₩12,673 | ₩12,246 | ₩12,567 | +2.39% | 43.6만 |
|---|
| 2025.12.02 | ₩12,299 | ₩12,473 | ₩12,099 | ₩12,299 | 0.00% | 48.6만 |
|---|
| 2025.12.01 | ₩12,540 | ₩12,620 | ₩12,219 | ₩12,299 | -1.92% | 56.9만 |
|---|
| 2025.11.28 | ₩12,820 | ₩12,981 | ₩12,500 | ₩12,847 | +0.21% | 26.6만 |
|---|
| 2025.11.26 | ₩12,927 | ₩12,954 | ₩12,633 | ₩12,820 | -0.83% | 42.4만 |
|---|
| 2025.11.25 | ₩12,700 | ₩12,954 | ₩12,620 | ₩12,941 | +1.89% | 70.8만 |
|---|
| 2025.11.24 | ₩11,739 | ₩12,700 | ₩11,578 | ₩12,687 | +8.08% | 71.7만 |
|---|
| 2025.11.21 | ₩11,164 | ₩11,832 | ₩11,138 | ₩11,725 | +5.02% | 142.8만 |
|---|
| 2025.11.20 | ₩11,538 | ₩11,805 | ₩11,044 | ₩11,178 | -3.13% | 54.2만 |
|---|
| 2025.11.19 | ₩11,218 | ₩11,458 | ₩11,031 | ₩11,298 | +0.71% | 39.5만 |
|---|
| 2025.11.18 | ₩11,285 | ₩11,391 | ₩10,884 | ₩11,204 | -0.71% | 69.8만 |
|---|
| 2025.11.17 | ₩11,472 | ₩11,739 | ₩11,204 | ₩11,365 | -0.93% | 41.4만 |
|---|
| 2025.11.14 | ₩11,445 | ₩11,752 | ₩11,285 | ₩11,578 | +1.17% | 46.4만 |
|---|
| 2025.11.13 | ₩11,645 | ₩11,805 | ₩11,538 | ₩11,699 | +0.46% | 72.1만 |
|---|
| 2025.11.12 | ₩11,832 | ₩12,113 | ₩11,632 | ₩11,792 | -0.34% | 40.4만 |
|---|
| 2025.11.11 | ₩11,431 | ₩11,952 | ₩11,405 | ₩11,819 | +3.39% | 110.6만 |
|---|
| 2025.11.10 | ₩11,458 | ₩11,578 | ₩11,218 | ₩11,405 | -0.47% | 36.3만 |
|---|
| 2025.11.07 | ₩10,977 | ₩11,338 | ₩10,871 | ₩11,191 | +1.95% | 49.5만 |
|---|
| 2025.11.06 | ₩11,378 | ₩11,605 | ₩10,857 | ₩11,124 | -2.23% | 47.4만 |
|---|
| 2025.11.05 | ₩12,153 | ₩12,807 | ₩11,058 | ₩11,391 | -6.26% | 151.6만 |
|---|
| 2025.11.04 | ₩11,752 | ₩12,420 | ₩11,605 | ₩12,313 | +4.77% | 131.5만 |
|---|
| 2025.11.03 | ₩12,366 | ₩12,593 | ₩11,805 | ₩12,072 | -2.38% | 66만 |
|---|
| 2025.10.31 | ₩12,019 | ₩12,500 | ₩11,872 | ₩12,340 | +2.67% | 39.8만 |
|---|
| 2025.10.30 | ₩12,273 | ₩12,754 | ₩12,006 | ₩12,019 | -2.07% | 56.5만 |
|---|
| 2025.10.29 | ₩12,032 | ₩12,847 | ₩11,952 | ₩12,340 | +2.55% | 74.8만 |
|---|
| 2025.10.28 | ₩13,929 | ₩13,929 | ₩12,046 | ₩12,072 | -13.33% | 171.7만 |
|---|
| 2025.10.27 | ₩14,383 | ₩14,396 | ₩13,635 | ₩13,889 | -3.44% | 63.1만 |
|---|
| 2025.10.24 | ₩14,329 | ₩14,837 | ₩14,156 | ₩14,369 | +0.28% | 66.4만 |
|---|
| 2025.10.23 | ₩13,488 | ₩14,249 | ₩13,368 | ₩14,196 | +5.25% | 38.9만 |
|---|
| 2025.10.22 | ₩13,421 | ₩13,608 | ₩12,954 | ₩13,488 | +0.50% | 67.2만 |
|---|
| 2025.10.21 | ₩14,089 | ₩14,236 | ₩13,528 | ₩13,555 | -3.79% | 41.4만 |
|---|
| 2025.10.20 | ₩13,822 | ₩14,169 | ₩13,541 | ₩14,076 | +1.84% | 45.1만 |
|---|
| 2025.10.17 | ₩14,289 | ₩14,503 | ₩12,887 | ₩13,515 | -5.42% | 171.5만 |
|---|
| 2025.10.16 | ₩13,435 | ₩15,278 | ₩13,007 | ₩14,303 | +6.46% | 294.4만 |
|---|
| 2025.10.15 | ₩12,700 | ₩13,608 | ₩12,700 | ₩13,368 | +5.26% | 96만 |
|---|
| 2025.10.14 | ₩12,326 | ₩12,660 | ₩12,259 | ₩12,446 | +0.98% | 29.6만 |
|---|
| 2025.10.13 | ₩12,647 | ₩13,021 | ₩12,380 | ₩12,553 | -0.74% | 34.2만 |
|---|
| 2025.10.10 | ₩13,435 | ₩13,435 | ₩12,366 | ₩12,420 | -7.55% | 49.2만 |
|---|