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 | ₩22,582 | ₩23,598 | ₩22,582 | ₩23,184 | +2.66% | 48만 |
| 2026.10.08 | ₩22,983 | ₩23,277 | ₩22,248 | ₩22,582 | -1.74% | 120.7만 |
| 2026.10.07 | ₩23,197 | ₩23,451 | ₩22,890 | ₩23,184 | -0.06% | 136.6만 |
| 2026.10.06 | ₩24,533 | ₩24,533 | ₩23,317 | ₩23,785 | -3.05% | 117만 |
| 2026.10.05 | ₩23,117 | ₩24,373 | ₩23,117 | ₩24,239 | +4.86% | 105.5만 |
| 2026.10.02 | ₩23,478 | ₩24,132 | ₩23,197 | ₩23,291 | -0.80% | 71만 |
| 2026.10.01 | ₩23,251 | ₩23,424 | ₩22,716 | ₩23,197 | -0.23% | 104.5만 |
| 2026.09.30 | ₩23,224 | ₩23,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,251 |
| +0.12% |
| 57.2만 |
| 2026.09.29 | ₩23,224 | ₩23,451 | ₩22,796 | ₩23,144 | -0.35% | 93.2만 |
|---|
| 2026.09.28 | ₩23,104 | ₩23,464 | ₩22,863 | ₩23,224 | +0.52% | 73.2만 |
|---|
| 2026.09.25 | ₩23,197 | ₩23,504 | ₩23,010 | ₩23,264 | +0.29% | 73만 |
|---|
| 2026.09.24 | ₩23,157 | ₩24,026 | ₩23,050 | ₩23,251 | +0.40% | 69.5만 |
|---|
| 2026.09.23 | ₩23,331 | ₩23,571 | ₩22,716 | ₩23,371 | +0.17% | 56.9만 |
|---|
| 2026.09.22 | ₩23,772 | ₩23,852 | ₩23,251 | ₩23,478 | -1.24% | 58.8만 |
|---|
| 2026.09.21 | ₩22,943 | ₩23,585 | ₩22,716 | ₩23,545 | +2.62% | 76.1만 |
|---|
| 2026.09.18 | ₩22,275 | ₩22,783 | ₩22,061 | ₩22,743 | +2.10% | 85.7만 |
|---|
| 2026.09.17 | ₩22,449 | ₩22,876 | ₩22,115 | ₩22,422 | -0.12% | 75.4만 |
|---|
| 2026.09.16 | ₩21,767 | ₩22,582 | ₩21,767 | ₩22,061 | +1.35% | 59.1만 |
|---|
| 2026.09.15 | ₩21,153 | ₩21,954 | ₩21,153 | ₩21,794 | +3.03% | 68.8만 |
|---|
| 2026.09.14 | ₩20,565 | ₩21,353 | ₩20,565 | ₩21,326 | +3.70% | 47.4만 |
|---|
| 2026.09.11 | ₩20,658 | ₩21,113 | ₩20,565 | ₩20,779 | +0.58% | 47.4만 |
|---|
| 2026.09.10 | ₩19,816 | ₩20,525 | ₩19,496 | ₩20,404 | +2.97% | 47.1만 |
|---|
| 2026.09.09 | ₩20,565 | ₩20,979 | ₩20,150 | ₩20,231 | -1.62% | 53.2만 |
|---|
| 2026.09.08 | ₩20,885 | ₩20,899 | ₩20,351 | ₩20,672 | -1.02% | 54.5만 |
|---|
| 2026.09.04 | ₩20,912 | ₩21,380 | ₩20,698 | ₩21,126 | +1.02% | 31.7만 |
|---|
| 2026.09.03 | ₩21,286 | ₩21,714 | ₩20,712 | ₩21,193 | -0.44% | 46.8만 |
|---|
| 2026.09.02 | ₩20,859 | ₩21,594 | ₩20,792 | ₩21,086 | +1.09% | 42만 |
|---|
| 2026.09.01 | ₩21,073 | ₩21,447 | ₩20,591 | ₩20,779 | -1.40% | 44.5만 |
|---|
| 2026.08.31 | ₩21,273 | ₩21,460 | ₩21,073 | ₩21,380 | +0.50% | 48.3만 |
|---|
| 2026.08.28 | ₩22,101 | ₩22,222 | ₩21,179 | ₩21,500 | -2.72% | 43.1만 |
|---|
| 2026.08.27 | ₩22,035 | ₩22,596 | ₩22,008 | ₩22,141 | +0.49% | 32.9만 |
|---|
| 2026.08.26 | ₩22,141 | ₩22,823 | ₩21,741 | ₩22,141 | 0.00% | 26.7만 |
|---|
| 2026.08.25 | ₩22,061 | ₩22,636 | ₩21,941 | ₩22,342 | +1.27% | 47.7만 |
|---|
| 2026.08.24 | ₩22,716 | ₩22,729 | ₩21,513 | ₩21,834 | -3.88% | 49.3만 |
|---|
| 2026.08.21 | ₩22,449 | ₩22,983 | ₩21,821 | ₩22,890 | +1.96% | 102.9만 |
|---|
| 2026.08.20 | ₩21,473 | ₩22,489 | ₩21,473 | ₩22,329 | +3.98% | 87.9만 |
|---|
| 2026.08.19 | ₩20,578 | ₩22,155 | ₩20,578 | ₩21,794 | +5.91% | 99.9만 |
|---|
| 2026.08.18 | ₩20,351 | ₩20,485 | ₩19,883 | ₩20,164 | -0.92% | 45.6만 |
|---|
| 2026.08.17 | ₩20,244 | ₩20,551 | ₩20,097 | ₩20,471 | +1.12% | 38.3만 |
|---|
| 2026.08.14 | ₩20,044 | ₩20,511 | ₩19,776 | ₩20,378 | +1.67% | 34.6만 |
|---|
| 2026.08.13 | ₩19,990 | ₩20,498 | ₩19,803 | ₩20,217 | +1.14% | 39.5만 |
|---|
| 2026.08.12 | ₩19,990 | ₩20,070 | ₩19,509 | ₩19,776 | -1.07% | 42.6만 |
|---|
| 2026.08.11 | ₩20,084 | ₩20,297 | ₩19,522 | ₩19,977 | -0.53% | 62.5만 |
|---|
| 2026.08.10 | ₩19,857 | ₩20,137 | ₩19,175 | ₩19,803 | -0.27% | 61.5만 |
|---|
| 2026.08.07 | ₩20,338 | ₩20,605 | ₩19,135 | ₩20,204 | -0.66% | 106.9만 |
|---|
| 2026.08.06 | ₩20,458 | ₩20,485 | ₩19,603 | ₩19,656 | -3.92% | 63.5만 |
|---|
| 2026.08.05 | ₩20,338 | ₩20,605 | ₩20,110 | ₩20,378 | +0.20% | 36.4만 |
|---|
| 2026.08.04 | ₩20,712 | ₩20,845 | ₩20,164 | ₩20,338 | -1.81% | 58.1만 |
|---|
| 2026.08.03 | ₩20,244 | ₩20,712 | ₩20,030 | ₩20,698 | +2.24% | 42.5만 |
|---|
| 2026.07.31 | ₩20,471 | ₩20,485 | ₩19,843 | ₩20,164 | -1.50% | 39.6만 |
|---|
| 2026.07.30 | ₩20,204 | ₩20,618 | ₩19,977 | ₩20,485 | +1.39% | 37.3만 |
|---|
| 2026.07.29 | ₩20,351 | ₩20,551 | ₩19,750 | ₩19,950 | -1.97% | 55.6만 |
|---|
| 2026.07.28 | ₩20,124 | ₩20,698 | ₩20,097 | ₩20,271 | +0.73% | 44.8만 |
|---|
| 2026.07.27 | ₩20,538 | ₩20,952 | ₩19,830 | ₩20,244 | -1.43% | 78.3만 |
|---|
| 2026.07.24 | ₩22,168 | ₩22,168 | ₩20,485 | ₩20,538 | -7.35% | 59만 |
|---|
| 2026.07.23 | ₩21,861 | ₩22,329 | ₩21,219 | ₩21,420 | -2.02% | 79.9만 |
|---|
| 2026.07.22 | ₩21,554 | ₩22,369 | ₩21,554 | ₩21,941 | +1.80% | 60만 |
|---|
| 2026.07.21 | ₩20,992 | ₩21,807 | ₩19,536 | ₩21,701 | +3.37% | 97.3만 |
|---|
| 2026.07.20 | ₩22,048 | ₩22,141 | ₩20,859 | ₩20,992 | -4.79% | 54.1만 |
|---|
| 2026.07.17 | ₩21,674 | ₩22,569 | ₩21,594 | ₩22,061 | +1.79% | 70.2만 |
|---|
| 2026.07.16 | ₩21,888 | ₩22,195 | ₩21,527 | ₩22,035 | +0.67% | 73.6만 |
|---|
| 2026.07.15 | ₩21,473 | ₩22,489 | ₩21,286 | ₩22,141 | +3.11% | 112.1만 |
|---|
| 2026.07.14 | ₩21,233 | ₩21,554 | ₩20,551 | ₩21,473 | +1.13% | 50.1만 |
|---|
| 2026.07.13 | ₩21,353 | ₩21,741 | ₩20,792 | ₩20,992 | -1.69% | 52.5만 |
|---|
| 2026.07.10 | ₩21,099 | ₩21,607 | ₩20,845 | ₩21,607 | +2.41% | 54만 |
|---|
| 2026.07.09 | ₩20,632 | ₩21,313 | ₩20,551 | ₩21,006 | +1.81% | 64.1만 |
|---|
| 2026.07.08 | ₩19,857 | ₩20,418 | ₩19,683 | ₩20,391 | +2.69% | 52.6만 |
|---|
| 2026.07.07 | ₩20,418 | ₩20,698 | ₩19,710 | ₩20,124 | -1.44% | 78.5만 |
|---|
| 2026.07.06 | ₩20,578 | ₩20,752 | ₩20,070 | ₩20,351 | -1.10% | 53.8만 |
|---|
| 2026.07.02 | ₩21,193 | ₩21,714 | ₩20,658 | ₩20,698 | -2.33% | 60.2만 |
|---|
| 2026.07.01 | ₩20,926 | ₩22,248 | ₩20,832 | ₩21,193 | +1.28% | 114.1만 |
|---|
| 2026.06.30 | ₩21,500 | ₩21,554 | ₩20,444 | ₩20,979 | -2.42% | 95.8만 |
|---|
| 2026.06.29 | ₩21,741 | ₩22,035 | ₩21,179 | ₩21,754 | +0.06% | 96.5만 |
|---|
| 2026.06.26 | ₩20,992 | ₩21,487 | ₩20,752 | ₩21,380 | +1.85% | 173.1만 |
|---|
| 2026.06.25 | ₩20,926 | ₩21,594 | ₩20,845 | ₩21,219 | +1.40% | 73.6만 |
|---|
| 2026.06.24 | ₩19,549 | ₩21,032 | ₩19,549 | ₩20,738 | +6.08% | 154.3만 |
|---|
| 2026.06.23 | ₩19,603 | ₩20,097 | ₩19,522 | ₩19,723 | +0.61% | 44.3만 |
|---|
| 2026.06.22 | ₩20,070 | ₩20,351 | ₩19,202 | ₩19,736 | -1.66% | 47.8만 |
|---|
| 2026.06.18 | ₩19,857 | ₩20,150 | ₩19,629 | ₩20,057 | +1.01% | 52.5만 |
|---|
| 2026.06.17 | ₩19,616 | ₩20,338 | ₩19,389 | ₩19,469 | -0.75% | 67.9만 |
|---|
| 2026.06.16 | ₩19,843 | ₩19,963 | ₩19,469 | ₩19,656 | -0.94% | 48.3만 |
|---|
| 2026.06.15 | ₩19,816 | ₩19,977 | ₩19,242 | ₩19,816 | 0.00% | 54.5만 |
|---|
| 2026.06.12 | ₩19,309 | ₩19,603 | ₩19,108 | ₩19,536 | +1.18% | 50.2만 |
|---|
| 2026.06.11 | ₩19,950 | ₩20,204 | ₩19,095 | ₩19,215 | -3.68% | 152.8만 |
|---|
| 2026.06.10 | ₩20,057 | ₩20,591 | ₩19,522 | ₩19,736 | -1.60% | 68.1만 |
|---|
| 2026.06.09 | ₩20,672 | ₩20,765 | ₩19,629 | ₩20,297 | -1.81% | 101.2만 |
|---|
| 2026.06.08 | ₩21,193 | ₩21,380 | ₩20,511 | ₩20,685 | -2.40% | 57.3만 |
|---|
| 2026.06.05 | ₩21,513 | ₩21,513 | ₩20,738 | ₩20,979 | -2.48% | 71.1만 |
|---|
| 2026.06.04 | ₩21,848 | ₩22,355 | ₩21,447 | ₩21,594 | -1.16% | 116.4만 |
|---|
| 2026.06.03 | ₩21,340 | ₩22,315 | ₩21,326 | ₩22,048 | +3.32% | 221.2만 |
|---|
| 2026.06.02 | ₩21,113 | ₩21,781 | ₩20,992 | ₩21,032 | -0.38% | 85.4만 |
|---|
| 2026.06.01 | ₩20,912 | ₩21,433 | ₩20,712 | ₩21,366 | +2.17% | 104.7만 |
|---|
| 2026.05.29 | ₩20,338 | ₩21,179 | ₩20,070 | ₩20,966 | +3.09% | 163.7만 |
|---|
| 2026.05.28 | ₩18,774 | ₩20,431 | ₩18,774 | ₩20,378 | +8.54% | 269.5만 |
|---|
| 2026.05.27 | ₩18,707 | ₩19,082 | ₩18,360 | ₩18,734 | +0.14% | 52.4만 |
|---|
| 2026.05.26 | ₩18,814 | ₩19,095 | ₩18,574 | ₩18,654 | -0.85% | 44.8만 |
|---|
| 2026.05.22 | ₩19,041 | ₩19,082 | ₩18,427 | ₩18,707 | -1.75% | 45.1만 |
|---|
| 2026.05.21 | ₩18,587 | ₩19,108 | ₩18,440 | ₩19,001 | +2.23% | 113.8만 |
|---|
| 2026.05.20 | ₩17,785 | ₩19,188 | ₩17,491 | ₩18,801 | +5.71% | 200.4만 |
|---|
| 2026.05.19 | ₩17,545 | ₩17,759 | ₩17,344 | ₩17,411 | -0.76% | 32.6만 |
|---|
| 2026.05.18 | ₩17,585 | ₩17,986 | ₩17,264 | ₩17,785 | +1.14% | 38.4만 |
|---|
| 2026.05.15 | ₩17,304 | ₩17,812 | ₩17,197 | ₩17,558 | +1.47% | 44만 |
|---|
| 2026.05.14 | ₩17,852 | ₩18,240 | ₩17,478 | ₩17,678 | -0.97% | 40.9만 |
|---|
| 2026.05.13 | ₩17,558 | ₩18,013 | ₩17,451 | ₩17,705 | +0.84% | 58.3만 |
|---|
| 2026.05.12 | ₩17,331 | ₩17,465 | ₩17,064 | ₩17,425 | +0.54% | 49.4만 |
|---|
| 2026.05.11 | ₩18,039 | ₩18,427 | ₩17,278 | ₩17,598 | -2.44% | 72.1만 |
|---|
| 2026.05.08 | ₩17,064 | ₩18,280 | ₩16,850 | ₩18,173 | +6.50% | 83.8만 |
|---|
| 2026.05.07 | ₩16,903 | ₩17,745 | ₩16,903 | ₩17,050 | +0.87% | 96.3만 |
|---|
| 2026.05.06 | ₩16,396 | ₩17,505 | ₩15,527 | ₩16,957 | +3.42% | 134.2만 |
|---|
| 2026.05.05 | ₩14,699 | ₩16,903 | ₩14,685 | ₩16,289 | +10.82% | 221만 |
|---|
| 2026.05.04 | ₩13,737 | ₩14,017 | ₩13,322 | ₩13,643 | -0.68% | 62만 |
|---|
| 2026.05.01 | ₩13,710 | ₩14,031 | ₩13,509 | ₩13,830 | +0.88% | 31.4만 |
|---|
| 2026.04.30 | ₩13,175 | ₩13,737 | ₩13,162 | ₩13,710 | +4.06% | 34.2만 |
|---|
| 2026.04.29 | ₩13,376 | ₩13,509 | ₩12,962 | ₩13,095 | -2.10% | 46.5만 |
|---|
| 2026.04.28 | ₩13,817 | ₩13,897 | ₩13,336 | ₩13,496 | -2.32% | 41.8만 |
|---|
| 2026.04.27 | ₩14,204 | ₩14,445 | ₩13,830 | ₩13,870 | -2.35% | 37.7만 |
|---|
| 2026.04.24 | ₩13,656 | ₩14,164 | ₩13,496 | ₩14,151 | +3.62% | 24.4만 |
|---|
| 2026.04.23 | ₩14,031 | ₩14,044 | ₩13,443 | ₩13,590 | -3.14% | 43만 |
|---|
| 2026.04.22 | ₩14,351 | ₩14,471 | ₩13,897 | ₩14,057 | -2.05% | 61만 |
|---|
| 2026.04.21 | ₩14,178 | ₩14,538 | ₩14,151 | ₩14,271 | +0.66% | 36.8만 |
|---|
| 2026.04.20 | ₩13,737 | ₩14,271 | ₩13,737 | ₩14,151 | +3.02% | 73.1만 |
|---|
| 2026.04.17 | ₩13,910 | ₩14,031 | ₩13,656 | ₩13,830 | -0.58% | 39.3만 |
|---|
| 2026.04.16 | ₩13,443 | ₩13,603 | ₩13,256 | ₩13,590 | +1.09% | 29만 |
|---|
| 2026.04.15 | ₩13,322 | ₩13,737 | ₩13,322 | ₩13,456 | +1.00% | 30.3만 |
|---|
| 2026.04.14 | ₩13,002 | ₩13,710 | ₩12,988 | ₩13,296 | +2.26% | 55.5만 |
|---|
| 2026.04.13 | ₩12,841 | ₩13,189 | ₩12,694 | ₩12,881 | +0.31% | 87.5만 |
|---|
| 2026.04.10 | ₩13,055 | ₩13,202 | ₩12,694 | ₩12,921 | -1.02% | 46.7만 |
|---|
| 2026.04.09 | ₩12,307 | ₩13,135 | ₩12,146 | ₩13,042 | +5.97% | 47.1만 |
|---|
| 2026.04.08 | ₩12,868 | ₩12,975 | ₩12,280 | ₩12,333 | -4.15% | 29.6만 |
|---|
| 2026.04.07 | ₩12,173 | ₩12,494 | ₩12,133 | ₩12,307 | +1.10% | 34만 |
|---|
| 2026.04.06 | ₩11,705 | ₩12,467 | ₩11,665 | ₩12,320 | +5.25% | 60만 |
|---|
| 2026.04.02 | ₩11,091 | ₩11,759 | ₩11,091 | ₩11,719 | +5.66% | 23.9만 |
|---|
| 2026.04.01 | ₩11,198 | ₩11,679 | ₩11,198 | ₩11,371 | +1.55% | 38.1만 |
|---|
| 2026.03.31 | ₩10,797 | ₩11,158 | ₩10,797 | ₩11,064 | +2.48% | 46.9만 |
|---|
| 2026.03.30 | ₩10,703 | ₩10,797 | ₩10,463 | ₩10,543 | -1.50% | 41만 |
|---|
| 2026.03.27 | ₩10,930 | ₩10,957 | ₩10,423 | ₩10,449 | -4.40% | 32만 |
|---|
| 2026.03.26 | ₩11,064 | ₩11,532 | ₩10,944 | ₩10,971 | -0.85% | 46.3만 |
|---|
| 2026.03.25 | ₩11,077 | ₩11,358 | ₩11,064 | ₩11,238 | +1.45% | 32.5만 |
|---|
| 2026.03.24 | ₩10,703 | ₩11,358 | ₩10,476 | ₩10,890 | +1.75% | 37.6만 |
|---|
| 2026.03.23 | ₩11,011 | ₩11,051 | ₩10,783 | ₩10,890 | -1.09% | 55만 |
|---|
| 2026.03.20 | ₩11,184 | ₩11,305 | ₩10,703 | ₩10,743 | -3.94% | 51.5만 |
|---|
| 2026.03.19 | ₩10,717 | ₩11,198 | ₩10,236 | ₩11,077 | +3.37% | 44.3만 |
|---|
| 2026.03.18 | ₩11,251 | ₩11,358 | ₩10,797 | ₩10,850 | -3.56% | 53.5만 |
|---|
| 2026.03.17 | ₩10,743 | ₩11,478 | ₩10,743 | ₩11,171 | +3.98% | 40.2만 |
|---|
| 2026.03.16 | ₩10,570 | ₩10,837 | ₩10,276 | ₩10,690 | +1.14% | 57.8만 |
|---|
| 2026.03.13 | ₩10,396 | ₩10,530 | ₩10,209 | ₩10,449 | +0.51% | 44.6만 |
|---|
| 2026.03.12 | ₩10,530 | ₩10,770 | ₩10,302 | ₩10,316 | -2.03% | 53.6만 |
|---|
| 2026.03.11 | ₩10,543 | ₩10,930 | ₩10,503 | ₩10,703 | +1.52% | 36.4만 |
|---|
| 2026.03.10 | ₩10,810 | ₩10,944 | ₩10,476 | ₩10,530 | -2.60% | 49.8만 |
|---|
| 2026.03.09 | ₩10,596 | ₩10,890 | ₩10,396 | ₩10,810 | +2.02% | 43만 |
|---|
| 2026.03.06 | ₩11,037 | ₩11,291 | ₩10,743 | ₩10,810 | -2.06% | 62.2만 |
|---|
| 2026.03.05 | ₩11,612 | ₩11,652 | ₩10,864 | ₩11,171 | -3.80% | 43.6만 |
|---|
| 2026.03.04 | ₩10,797 | ₩12,507 | ₩10,570 | ₩11,679 | +8.17% | 75.5만 |
|---|
| 2026.03.03 | ₩10,663 | ₩11,452 | ₩10,169 | ₩11,345 | +6.39% | 77.6만 |
|---|
| 2026.03.02 | ₩11,104 | ₩11,211 | ₩10,824 | ₩10,971 | -1.20% | 44.6만 |
|---|
| 2026.02.27 | ₩11,144 | ₩11,291 | ₩11,104 | ₩11,251 | +0.96% | 26.7만 |
|---|
| 2026.02.26 | ₩11,398 | ₩11,492 | ₩11,144 | ₩11,398 | 0.00% | 22.2만 |
|---|
| 2026.02.25 | ₩11,118 | ₩11,385 | ₩10,904 | ₩11,331 | +1.92% | 41.9만 |
|---|
| 2026.02.24 | ₩10,930 | ₩11,238 | ₩10,824 | ₩11,051 | +1.10% | 27.5만 |
|---|
| 2026.02.23 | ₩11,184 | ₩11,305 | ₩10,837 | ₩10,877 | -2.75% | 32.7만 |
|---|
| 2026.02.20 | ₩11,425 | ₩11,558 | ₩11,144 | ₩11,278 | -1.29% | 30.2만 |
|---|
| 2026.02.19 | ₩11,398 | ₩11,625 | ₩10,703 | ₩11,585 | +1.64% | 21만 |
|---|
| 2026.02.18 | ₩11,291 | ₩11,812 | ₩11,104 | ₩11,438 | +1.30% | 34.5만 |
|---|
| 2026.02.17 | ₩11,118 | ₩11,585 | ₩10,997 | ₩11,318 | +1.80% | 34.3만 |
|---|
| 2026.02.13 | ₩11,118 | ₩11,599 | ₩11,118 | ₩11,158 | +0.36% | 34만 |
|---|
| 2026.02.12 | ₩11,331 | ₩11,425 | ₩10,730 | ₩11,011 | -2.83% | 50.6만 |
|---|
| 2026.02.11 | ₩11,625 | ₩11,799 | ₩11,158 | ₩11,358 | -2.30% | 30.2만 |
|---|
| 2026.02.10 | ₩11,572 | ₩11,906 | ₩11,438 | ₩11,625 | +0.46% | 23.5만 |
|---|
| 2026.02.09 | ₩11,652 | ₩11,652 | ₩11,278 | ₩11,505 | -1.26% | 33만 |
|---|
| 2026.02.06 | ₩11,719 | ₩11,786 | ₩11,305 | ₩11,652 | -0.57% | 27.7만 |
|---|
| 2026.02.05 | ₩12,253 | ₩12,454 | ₩11,411 | ₩11,492 | -6.22% | 38.3만 |
|---|
| 2026.02.04 | ₩12,654 | ₩12,788 | ₩12,133 | ₩12,427 | -1.80% | 38.8만 |
|---|
| 2026.02.03 | ₩12,855 | ₩13,282 | ₩12,187 | ₩12,601 | -1.98% | 44.2만 |
|---|
| 2026.02.02 | ₩12,694 | ₩13,229 | ₩12,694 | ₩12,855 | +1.26% | 53.3만 |
|---|
| 2026.01.30 | ₩12,440 | ₩12,895 | ₩12,440 | ₩12,708 | +2.15% | 33.3만 |
|---|
| 2026.01.29 | ₩13,082 | ₩13,336 | ₩12,521 | ₩12,614 | -3.58% | 21.2만 |
|---|
| 2026.01.28 | ₩13,723 | ₩13,884 | ₩13,055 | ₩13,068 | -4.77% | 27.4만 |
|---|
| 2026.01.27 | ₩13,282 | ₩13,750 | ₩13,189 | ₩13,670 | +2.92% | 24.8만 |
|---|
| 2026.01.26 | ₩13,857 | ₩14,164 | ₩13,509 | ₩13,549 | -2.22% | 22.5만 |
|---|
| 2026.01.23 | ₩14,525 | ₩14,525 | ₩13,737 | ₩13,884 | -4.42% | 32.4만 |
|---|
| 2026.01.22 | ₩14,872 | ₩15,300 | ₩14,485 | ₩14,605 | -1.80% | 38.1만 |
|---|
| 2026.01.21 | ₩14,418 | ₩14,752 | ₩14,204 | ₩14,672 | +1.76% | 41.6만 |
|---|
| 2026.01.20 | ₩14,298 | ₩14,605 | ₩13,884 | ₩14,365 | +0.47% | 37.9만 |
|---|
| 2026.01.16 | ₩15,019 | ₩15,206 | ₩14,592 | ₩14,739 | -1.87% | 41.4만 |
|---|
| 2026.01.15 | ₩14,592 | ₩15,073 | ₩14,324 | ₩15,059 | +3.21% | 52만 |
|---|
| 2026.01.14 | ₩14,351 | ₩14,632 | ₩14,178 | ₩14,552 | +1.40% | 32만 |
|---|
| 2026.01.13 | ₩14,324 | ₩14,685 | ₩13,964 | ₩14,351 | +0.19% | 24.5만 |
|---|
| 2026.01.12 | ₩14,191 | ₩14,338 | ₩13,790 | ₩14,231 | +0.28% | 38.9만 |
|---|
| 2026.01.09 | ₩14,151 | ₩14,525 | ₩14,004 | ₩14,111 | -0.28% | 34.7만 |
|---|
| 2026.01.08 | ₩14,097 | ₩14,284 | ₩13,884 | ₩14,031 | -0.47% | 33.3만 |
|---|
| 2026.01.07 | ₩13,309 | ₩14,565 | ₩13,296 | ₩14,244 | +7.03% | 59.6만 |
|---|
| 2026.01.06 | ₩13,135 | ₩13,656 | ₩13,055 | ₩13,389 | +1.93% | 36만 |
|---|
| 2026.01.05 | ₩12,828 | ₩13,256 | ₩12,654 | ₩13,135 | +2.40% | 30.2만 |
|---|
| 2026.01.02 | ₩12,962 | ₩13,189 | ₩12,614 | ₩12,774 | -1.44% | 28.9만 |
|---|
| 2025.12.31 | ₩12,908 | ₩13,189 | ₩12,734 | ₩12,828 | -0.62% | 26.4만 |
|---|
| 2025.12.30 | ₩12,708 | ₩12,921 | ₩12,561 | ₩12,881 | +1.37% | 27.2만 |
|---|
| 2025.12.29 | ₩12,788 | ₩12,948 | ₩12,587 | ₩12,761 | -0.21% | 29.2만 |
|---|
| 2025.12.26 | ₩13,028 | ₩13,095 | ₩12,761 | ₩12,908 | -0.92% | 25.6만 |
|---|
| 2025.12.24 | ₩12,988 | ₩13,296 | ₩12,895 | ₩13,055 | +0.51% | 11.5만 |
|---|
| 2025.12.23 | ₩12,962 | ₩13,055 | ₩12,788 | ₩13,015 | +0.41% | 32.6만 |
|---|
| 2025.12.22 | ₩12,654 | ₩13,269 | ₩12,627 | ₩13,028 | +2.96% | 45만 |
|---|
| 2025.12.19 | ₩12,654 | ₩12,761 | ₩12,454 | ₩12,587 | -0.53% | 57.2만 |
|---|
| 2025.12.18 | ₩12,614 | ₩12,921 | ₩12,534 | ₩12,614 | 0.00% | 33만 |
|---|
| 2025.12.17 | ₩12,360 | ₩12,681 | ₩12,133 | ₩12,454 | +0.76% | 54.7만 |
|---|
| 2025.12.16 | ₩12,333 | ₩12,521 | ₩12,146 | ₩12,347 | +0.11% | 61.1만 |
|---|
| 2025.12.15 | ₩12,641 | ₩12,881 | ₩12,146 | ₩12,347 | -2.33% | 56.4만 |
|---|
| 2025.12.12 | ₩12,908 | ₩12,948 | ₩12,427 | ₩12,561 | -2.69% | 65.5만 |
|---|
| 2025.12.11 | ₩13,309 | ₩13,549 | ₩12,828 | ₩12,881 | -3.21% | 59.2만 |
|---|
| 2025.12.10 | ₩13,296 | ₩13,763 | ₩13,095 | ₩13,443 | +1.11% | 77.4만 |
|---|
| 2025.12.09 | ₩12,721 | ₩13,563 | ₩12,721 | ₩13,349 | +4.94% | 61만 |
|---|
| 2025.12.08 | ₩12,855 | ₩13,028 | ₩12,601 | ₩12,774 | -0.62% | 65.5만 |
|---|
| 2025.12.05 | ₩13,229 | ₩13,229 | ₩12,507 | ₩12,748 | -3.64% | 49.5만 |
|---|
| 2025.12.04 | ₩12,534 | ₩13,229 | ₩12,133 | ₩13,202 | +5.33% | 48.8만 |
|---|
| 2025.12.03 | ₩12,280 | ₩12,681 | ₩12,253 | ₩12,574 | +2.39% | 43.6만 |
|---|
| 2025.12.02 | ₩12,307 | ₩12,480 | ₩12,106 | ₩12,307 | 0.00% | 48.6만 |
|---|
| 2025.12.01 | ₩12,547 | ₩12,627 | ₩12,227 | ₩12,307 | -1.92% | 56.9만 |
|---|
| 2025.11.28 | ₩12,828 | ₩12,988 | ₩12,507 | ₩12,855 | +0.21% | 26.6만 |
|---|
| 2025.11.26 | ₩12,935 | ₩12,962 | ₩12,641 | ₩12,828 | -0.83% | 42.4만 |
|---|
| 2025.11.25 | ₩12,708 | ₩12,962 | ₩12,627 | ₩12,948 | +1.89% | 70.8만 |
|---|
| 2025.11.24 | ₩11,746 | ₩12,708 | ₩11,585 | ₩12,694 | +8.08% | 71.7만 |
|---|
| 2025.11.21 | ₩11,171 | ₩11,839 | ₩11,144 | ₩11,732 | +5.02% | 142.8만 |
|---|
| 2025.11.20 | ₩11,545 | ₩11,812 | ₩11,051 | ₩11,184 | -3.13% | 54.2만 |
|---|
| 2025.11.19 | ₩11,224 | ₩11,465 | ₩11,037 | ₩11,305 | +0.71% | 39.5만 |
|---|
| 2025.11.18 | ₩11,291 | ₩11,398 | ₩10,890 | ₩11,211 | -0.71% | 69.8만 |
|---|
| 2025.11.17 | ₩11,478 | ₩11,746 | ₩11,211 | ₩11,371 | -0.93% | 41.4만 |
|---|
| 2025.11.14 | ₩11,452 | ₩11,759 | ₩11,291 | ₩11,585 | +1.17% | 46.4만 |
|---|
| 2025.11.13 | ₩11,652 | ₩11,812 | ₩11,545 | ₩11,705 | +0.46% | 72.1만 |
|---|
| 2025.11.12 | ₩11,839 | ₩12,120 | ₩11,639 | ₩11,799 | -0.34% | 40.4만 |
|---|
| 2025.11.11 | ₩11,438 | ₩11,959 | ₩11,411 | ₩11,826 | +3.39% | 110.6만 |
|---|
| 2025.11.10 | ₩11,465 | ₩11,585 | ₩11,224 | ₩11,411 | -0.47% | 36.3만 |
|---|
| 2025.11.07 | ₩10,984 | ₩11,345 | ₩10,877 | ₩11,198 | +1.95% | 49.5만 |
|---|
| 2025.11.06 | ₩11,385 | ₩11,612 | ₩10,864 | ₩11,131 | -2.23% | 47.4만 |
|---|
| 2025.11.05 | ₩12,160 | ₩12,815 | ₩11,064 | ₩11,398 | -6.26% | 151.6만 |
|---|
| 2025.11.04 | ₩11,759 | ₩12,427 | ₩11,612 | ₩12,320 | +4.77% | 131.5만 |
|---|
| 2025.11.03 | ₩12,374 | ₩12,601 | ₩11,812 | ₩12,080 | -2.38% | 66만 |
|---|
| 2025.10.31 | ₩12,026 | ₩12,507 | ₩11,879 | ₩12,347 | +2.67% | 39.8만 |
|---|
| 2025.10.30 | ₩12,280 | ₩12,761 | ₩12,013 | ₩12,026 | -2.07% | 56.5만 |
|---|
| 2025.10.29 | ₩12,040 | ₩12,855 | ₩11,959 | ₩12,347 | +2.55% | 74.8만 |
|---|
| 2025.10.28 | ₩13,937 | ₩13,937 | ₩12,053 | ₩12,080 | -13.33% | 171.7만 |
|---|
| 2025.10.27 | ₩14,391 | ₩14,405 | ₩13,643 | ₩13,897 | -3.44% | 63.1만 |
|---|
| 2025.10.24 | ₩14,338 | ₩14,846 | ₩14,164 | ₩14,378 | +0.28% | 66.4만 |
|---|
| 2025.10.23 | ₩13,496 | ₩14,258 | ₩13,376 | ₩14,204 | +5.25% | 38.9만 |
|---|
| 2025.10.22 | ₩13,429 | ₩13,616 | ₩12,962 | ₩13,496 | +0.50% | 67.2만 |
|---|
| 2025.10.21 | ₩14,097 | ₩14,244 | ₩13,536 | ₩13,563 | -3.79% | 41.4만 |
|---|
| 2025.10.20 | ₩13,830 | ₩14,178 | ₩13,549 | ₩14,084 | +1.84% | 45.1만 |
|---|
| 2025.10.17 | ₩14,298 | ₩14,512 | ₩12,895 | ₩13,523 | -5.42% | 171.5만 |
|---|
| 2025.10.16 | ₩13,443 | ₩15,287 | ₩13,015 | ₩14,311 | +6.46% | 294.4만 |
|---|
| 2025.10.15 | ₩12,708 | ₩13,616 | ₩12,708 | ₩13,376 | +5.26% | 96만 |
|---|
| 2025.10.14 | ₩12,333 | ₩12,668 | ₩12,267 | ₩12,454 | +0.98% | 29.6만 |
|---|
| 2025.10.13 | ₩12,654 | ₩13,028 | ₩12,387 | ₩12,561 | -0.74% | 34.2만 |
|---|
| 2025.10.10 | ₩13,443 | ₩13,443 | ₩12,374 | ₩12,427 | -7.55% | 49.2만 |
|---|