시장 데이터를 불러오는 중
전체 종목
크리스탈 바이오텍 과거 주가
Krystal Biotech, Inc. - Common Stock · KRYS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Krystal Biotech, Inc. - Common Stock · KRYS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩435,899 | ₩445,256 | ₩432,321 | ₩442,653 | +1.55% | 19.7만 |
| 2026.10.08 | ₩429,304 | ₩443,314 | ₩426,595 | ₩436,900 | +1.77% | 27.2만 |
| 2026.10.07 | ₩433,656 | ₩441,091 | ₩427,416 | ₩433,256 | -0.09% | 35.4만 |
| 2026.10.06 | ₩447,392 | ₩447,392 | ₩426,635 | ₩436,246 | -2.49% | 35.2만 |
| 2026.10.05 | ₩432,174 | ₩453,439 | ₩428,977 | ₩446,978 | +3.43% | 33.7만 |
| 2026.10.02 | ₩436,166 | ₩439,463 | ₩427,542 | ₩430,199 | -1.37% | 42.6만 |
| 2026.10.01 | ₩443,854 | ₩446,537 | ₩434,123 | ₩434,243 | -2.17% | 22.6만 |
| 2026.09.30 | ₩449,260 | ₩449,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,921 |
| -1.19% |
| 26.8만 |
| 2026.09.29 | ₩446,671 | ₩451,823 | ₩442,880 | ₩447,258 | +0.13% | 22.6만 |
|---|
| 2026.09.28 | ₩463,196 | ₩467,201 | ₩445,857 | ₩449,955 | -2.86% | 29.9만 |
|---|
| 2026.09.25 | ₩462,315 | ₩464,184 | ₩456,389 | ₩461,621 | -0.15% | 20만 |
|---|
| 2026.09.24 | ₩456,322 | ₩461,167 | ₩449,260 | ₩460,473 | +0.91% | 22.3만 |
|---|
| 2026.09.23 | ₩472,327 | ₩472,327 | ₩450,622 | ₩456,188 | -3.42% | 21.6만 |
|---|
| 2026.09.22 | ₩446,858 | ₩472,313 | ₩446,257 | ₩468,376 | +4.82% | 27.5만 |
|---|
| 2026.09.21 | ₩453,158 | ₩455,387 | ₩443,754 | ₩445,643 | -1.66% | 21만 |
|---|
| 2026.09.18 | ₩453,852 | ₩455,654 | ₩447,846 | ₩449,407 | -0.98% | 100.4만 |
|---|
| 2026.09.17 | ₩455,174 | ₩458,297 | ₩447,846 | ₩452,184 | -0.66% | 28.1만 |
|---|
| 2026.09.16 | ₩450,555 | ₩462,129 | ₩446,815 | ₩449,407 | -0.25% | 25.2만 |
|---|
| 2026.09.15 | ₩452,531 | ₩453,973 | ₩442,900 | ₩449,421 | -0.69% | 22.6만 |
|---|
| 2026.09.14 | ₩466,053 | ₩470,598 | ₩452,851 | ₩453,892 | -2.61% | 28.9만 |
|---|
| 2026.09.11 | ₩466,654 | ₩472,861 | ₩462,769 | ₩463,196 | -0.74% | 20.6만 |
|---|
| 2026.09.10 | ₩463,944 | ₩466,740 | ₩459,539 | ₩461,261 | -0.58% | 17.6만 |
|---|
| 2026.09.09 | ₩465,666 | ₩471,359 | ₩454,086 | ₩464,651 | -0.22% | 22.2만 |
|---|
| 2026.09.08 | ₩467,855 | ₩473,459 | ₩458,471 | ₩468,883 | +0.22% | 25.6만 |
|---|
| 2026.09.04 | ₩487,825 | ₩496,555 | ₩472,200 | ₩478,200 | -1.97% | 32.3만 |
|---|
| 2026.09.03 | ₩495,780 | ₩498,317 | ₩487,965 | ₩495,860 | +0.02% | 22.7만 |
|---|
| 2026.09.02 | ₩488,559 | ₩498,156 | ₩481,698 | ₩492,870 | +0.88% | 30.5만 |
|---|
| 2026.09.01 | ₩480,550 | ₩486,476 | ₩478,387 | ₩485,675 | +1.07% | 19.7만 |
|---|
| 2026.08.31 | ₩465,359 | ₩485,248 | ₩460,714 | ₩479,695 | +3.08% | 22.3만 |
|---|
| 2026.08.28 | ₩476,438 | ₩476,438 | ₩465,292 | ₩469,150 | -1.53% | 14.4만 |
|---|
| 2026.08.27 | ₩477,359 | ₩483,887 | ₩473,995 | ₩477,159 | -0.04% | 18.1만 |
|---|
| 2026.08.26 | ₩473,034 | ₩485,649 | ₩467,775 | ₩480,229 | +1.52% | 28.1만 |
|---|
| 2026.08.25 | ₩458,938 | ₩477,760 | ₩458,938 | ₩475,464 | +3.60% | 20.5만 |
|---|
| 2026.08.24 | ₩458,538 | ₩462,596 | ₩449,968 | ₩456,148 | -0.52% | 23.7만 |
|---|
| 2026.08.21 | ₩450,435 | ₩464,571 | ₩448,139 | ₩462,636 | +2.71% | 40.8만 |
|---|
| 2026.08.20 | ₩451,610 | ₩458,044 | ₩447,165 | ₩449,875 | -0.38% | 19.7만 |
|---|
| 2026.08.19 | ₩453,332 | ₩461,274 | ₩447,765 | ₩458,311 | +1.10% | 16.3만 |
|---|
| 2026.08.18 | ₩443,414 | ₩450,388 | ₩440,918 | ₩444,268 | +0.19% | 14.9만 |
|---|
| 2026.08.17 | ₩440,918 | ₩450,121 | ₩440,584 | ₩448,153 | +1.64% | 25.5만 |
|---|
| 2026.08.14 | ₩445,643 | ₩445,643 | ₩427,983 | ₩443,534 | -0.47% | 16.8만 |
|---|
| 2026.08.13 | ₩444,495 | ₩447,018 | ₩436,873 | ₩438,288 | -1.40% | 13.6만 |
|---|
| 2026.08.12 | ₩436,432 | ₩446,124 | ₩433,829 | ₩444,321 | +1.81% | 16.2만 |
|---|
| 2026.08.11 | ₩444,909 | ₩448,887 | ₩432,922 | ₩436,566 | -1.88% | 14.8만 |
|---|
| 2026.08.10 | ₩433,215 | ₩444,148 | ₩433,215 | ₩442,626 | +2.17% | 15.2만 |
|---|
| 2026.08.07 | ₩435,618 | ₩439,169 | ₩427,609 | ₩435,765 | +0.03% | 16만 |
|---|
| 2026.08.06 | ₩431,774 | ₩439,863 | ₩428,410 | ₩430,746 | -0.24% | 20.6만 |
|---|
| 2026.08.05 | ₩436,312 | ₩441,932 | ₩422,021 | ₩434,871 | -0.33% | 32.5만 |
|---|
| 2026.08.04 | ₩420,121 | ₩438,942 | ₩418,819 | ₩433,522 | +3.19% | 53.5만 |
|---|
| 2026.08.03 | ₩428,090 | ₩443,581 | ₩396,480 | ₩417,237 | -2.54% | 117.2만 |
|---|
| 2026.07.31 | ₩486,770 | ₩490,294 | ₩454,587 | ₩455,347 | -6.46% | 48.9만 |
|---|
| 2026.07.30 | ₩491,576 | ₩492,163 | ₩480,644 | ₩489,693 | -0.38% | 30.2만 |
|---|
| 2026.07.29 | ₩483,099 | ₩492,563 | ₩477,573 | ₩484,928 | +0.38% | 35.6만 |
|---|
| 2026.07.28 | ₩474,890 | ₩487,157 | ₩467,334 | ₩486,196 | +2.38% | 42만 |
|---|
| 2026.07.27 | ₩452,518 | ₩477,880 | ₩446,344 | ₩469,630 | +3.78% | 53.7만 |
|---|
| 2026.07.24 | ₩437,233 | ₩451,957 | ₩435,178 | ₩447,432 | +2.33% | 52만 |
|---|
| 2026.07.23 | ₩444,842 | ₩449,167 | ₩435,271 | ₩437,167 | -1.73% | 467만 |
|---|
| 2026.07.22 | ₩450,275 | ₩456,082 | ₩443,188 | ₩449,581 | -0.15% | 29.3만 |
|---|
| 2026.07.21 | ₩449,474 | ₩456,475 | ₩433,829 | ₩452,598 | +0.69% | 44.6만 |
|---|
| 2026.07.20 | ₩474,676 | ₩481,858 | ₩452,317 | ₩452,811 | -4.61% | 33.8만 |
|---|
| 2026.07.17 | ₩452,464 | ₩475,010 | ₩447,178 | ₩473,688 | +4.69% | 68.3만 |
|---|
| 2026.07.16 | ₩463,944 | ₩468,816 | ₩449,888 | ₩456,242 | -1.66% | 27.1만 |
|---|
| 2026.07.15 | ₩444,362 | ₩469,457 | ₩437,794 | ₩467,521 | +5.21% | 38.1만 |
|---|
| 2026.07.14 | ₩487,277 | ₩487,277 | ₩440,504 | ₩453,092 | -7.02% | 49.9만 |
|---|
| 2026.07.13 | ₩483,139 | ₩490,948 | ₩471,860 | ₩485,142 | +0.41% | 37.9만 |
|---|
| 2026.07.10 | ₩500,572 | ₩500,572 | ₩474,609 | ₩488,305 | -2.45% | 36.4만 |
|---|
| 2026.07.09 | ₩502,068 | ₩510,090 | ₩487,337 | ₩495,553 | -1.30% | 24.6만 |
|---|
| 2026.07.08 | ₩492,029 | ₩501,253 | ₩486,583 | ₩501,106 | +1.84% | 23.4만 |
|---|
| 2026.07.07 | ₩499,892 | ₩503,556 | ₩489,253 | ₩492,029 | -1.57% | 27.5만 |
|---|
| 2026.07.06 | ₩498,784 | ₩503,242 | ₩492,390 | ₩500,145 | +0.27% | 19.1만 |
|---|
| 2026.07.02 | ₩499,999 | ₩503,709 | ₩487,598 | ₩500,666 | +0.13% | 23.5만 |
|---|
| 2026.07.01 | ₩494,659 | ₩503,651 | ₩484,921 | ₩496,007 | +0.27% | 29.7만 |
|---|
| 2026.06.30 | ₩503,242 | ₩510,631 | ₩491,549 | ₩496,127 | -1.41% | 30.9만 |
|---|
| 2026.06.29 | ₩490,828 | ₩505,164 | ₩488,465 | ₩504,777 | +2.84% | 28.7만 |
|---|
| 2026.06.26 | ₩481,150 | ₩502,281 | ₩479,722 | ₩496,902 | +3.27% | 130.8만 |
|---|
| 2026.06.25 | ₩463,557 | ₩483,753 | ₩463,470 | ₩480,456 | +3.65% | 33만 |
|---|
| 2026.06.24 | ₩458,645 | ₩472,394 | ₩458,645 | ₩464,037 | +1.18% | 37.8만 |
|---|
| 2026.06.23 | ₩452,798 | ₩462,956 | ₩450,649 | ₩454,133 | +0.29% | 27.3만 |
|---|
| 2026.06.22 | ₩475,864 | ₩475,864 | ₩456,068 | ₩458,431 | -3.66% | 41.2만 |
|---|
| 2026.06.18 | ₩467,201 | ₩475,878 | ₩458,498 | ₩464,611 | -0.55% | 81.1만 |
|---|
| 2026.06.17 | ₩431,894 | ₩464,091 | ₩431,093 | ₩456,068 | +5.60% | 51.5만 |
|---|
| 2026.06.16 | ₩435,885 | ₩440,477 | ₩428,637 | ₩431,654 | -0.97% | 32.9만 |
|---|
| 2026.06.15 | ₩424,485 | ₩435,325 | ₩419,146 | ₩433,496 | +2.12% | 26.4만 |
|---|
| 2026.06.12 | ₩442,493 | ₩442,493 | ₩422,537 | ₩424,445 | -4.08% | 30.2만 |
|---|
| 2026.06.11 | ₩419,306 | ₩435,790 | ₩416,810 | ₩429,218 | +2.36% | 47.7만 |
|---|
| 2026.06.10 | ₩413,473 | ₩427,582 | ₩413,072 | ₩417,024 | +0.86% | 30.2만 |
|---|
| 2026.06.09 | ₩409,789 | ₩415,141 | ₩403,508 | ₩413,473 | +0.90% | 23.3만 |
|---|
| 2026.06.08 | ₩403,755 | ₩408,707 | ₩400,458 | ₩402,807 | -0.23% | 26만 |
|---|
| 2026.06.05 | ₩407,586 | ₩417,558 | ₩400,485 | ₩401,793 | -1.42% | 26.4만 |
|---|
| 2026.06.04 | ₩401,459 | ₩416,984 | ₩399,023 | ₩410,857 | +2.34% | 26.5만 |
|---|
| 2026.06.03 | ₩390,086 | ₩406,999 | ₩387,161 | ₩402,887 | +3.28% | 24만 |
|---|
| 2026.06.02 | ₩392,943 | ₩396,453 | ₩380,529 | ₩391,394 | -0.39% | 33.4만 |
|---|
| 2026.06.01 | ₩412,512 | ₩412,512 | ₩397,788 | ₩397,922 | -3.54% | 26.3만 |
|---|
| 2026.05.29 | ₩416,076 | ₩421,255 | ₩409,922 | ₩412,512 | -0.86% | 22.6만 |
|---|
| 2026.05.28 | ₩408,467 | ₩415,228 | ₩399,497 | ₩414,207 | +1.41% | 17.4만 |
|---|
| 2026.05.27 | ₩406,692 | ₩412,111 | ₩403,128 | ₩409,308 | +0.64% | 14.4만 |
|---|
| 2026.05.26 | ₩403,168 | ₩405,624 | ₩399,103 | ₩404,035 | +0.22% | 18.2만 |
|---|
| 2026.05.22 | ₩407,266 | ₩413,019 | ₩396,694 | ₩399,724 | -1.85% | 16.2만 |
|---|
| 2026.05.21 | ₩401,753 | ₩409,068 | ₩395,386 | ₩406,104 | +1.08% | 17.7만 |
|---|
| 2026.05.20 | ₩396,574 | ₩404,956 | ₩395,292 | ₩403,194 | +1.67% | 19.7만 |
|---|
| 2026.05.19 | ₩386,816 | ₩395,185 | ₩381,770 | ₩391,514 | +1.21% | 20.2만 |
|---|
| 2026.05.18 | ₩411,137 | ₩412,458 | ₩386,295 | ₩389,445 | -5.28% | 29.9만 |
|---|
| 2026.05.15 | ₩416,863 | ₩419,213 | ₩408,454 | ₩408,854 | -1.92% | 31.6만 |
|---|
| 2026.05.14 | ₩422,870 | ₩426,461 | ₩416,476 | ₩422,216 | -0.15% | 38.8만 |
|---|
| 2026.05.13 | ₩413,179 | ₩423,431 | ₩404,289 | ₩417,251 | +0.99% | 32만 |
|---|
| 2026.05.12 | ₩418,252 | ₩420,708 | ₩411,537 | ₩414,220 | -0.96% | 31.6만 |
|---|
| 2026.05.11 | ₩411,644 | ₩420,701 | ₩409,588 | ₩417,651 | +1.46% | 38.7만 |
|---|
| 2026.05.08 | ₩396,453 | ₩408,601 | ₩389,779 | ₩408,080 | +2.93% | 47만 |
|---|
| 2026.05.07 | ₩385,761 | ₩397,094 | ₩373,408 | ₩396,053 | +2.67% | 60.3만 |
|---|
| 2026.05.06 | ₩382,144 | ₩387,109 | ₩373,894 | ₩385,761 | +0.95% | 28.9만 |
|---|
| 2026.05.05 | ₩388,604 | ₩404,463 | ₩378,433 | ₩379,861 | -2.25% | 41.5만 |
|---|
| 2026.05.04 | ₩354,539 | ₩383,959 | ₩336,345 | ₩383,038 | +8.04% | 65.7만 |
|---|
| 2026.05.01 | ₩351,242 | ₩355,573 | ₩342,952 | ₩355,126 | +1.11% | 25.6만 |
|---|
| 2026.04.30 | ₩348,105 | ₩351,028 | ₩344,114 | ₩350,080 | +0.57% | 18.1만 |
|---|
| 2026.04.29 | ₩354,832 | ₩361,000 | ₩343,760 | ₩346,997 | -2.21% | 21.4만 |
|---|
| 2026.04.28 | ₩365,578 | ₩369,689 | ₩358,650 | ₩359,438 | -1.68% | 14.3만 |
|---|
| 2026.04.27 | ₩363,095 | ₩375,957 | ₩357,662 | ₩364,083 | +0.27% | 24.2만 |
|---|
| 2026.04.24 | ₩356,861 | ₩367,073 | ₩346,663 | ₩363,776 | +1.94% | 26.4만 |
|---|
| 2026.04.23 | ₩368,728 | ₩372,092 | ₩355,927 | ₩357,796 | -2.96% | 16만 |
|---|
| 2026.04.22 | ₩367,313 | ₩371,171 | ₩362,154 | ₩368,341 | +0.28% | 36.8만 |
|---|
| 2026.04.21 | ₩370,384 | ₩370,384 | ₩362,568 | ₩363,963 | -1.73% | 16.1만 |
|---|
| 2026.04.20 | ₩366,246 | ₩372,239 | ₩363,082 | ₩369,089 | +0.78% | 21만 |
|---|
| 2026.04.17 | ₩358,917 | ₩368,742 | ₩356,821 | ₩366,032 | +1.98% | 32.7만 |
|---|
| 2026.04.16 | ₩356,301 | ₩356,955 | ₩349,760 | ₩352,483 | -1.07% | 22.5만 |
|---|
| 2026.04.15 | ₩360,426 | ₩361,807 | ₩350,267 | ₩358,463 | -0.54% | 24.6만 |
|---|
| 2026.04.14 | ₩357,556 | ₩368,088 | ₩357,556 | ₩360,412 | +0.80% | 38.9만 |
|---|
| 2026.04.13 | ₩345,889 | ₩357,876 | ₩342,465 | ₩356,955 | +3.20% | 24.1만 |
|---|
| 2026.04.10 | ₩345,555 | ₩346,917 | ₩341,204 | ₩345,729 | +0.05% | 16.3만 |
|---|
| 2026.04.09 | ₩350,347 | ₩350,875 | ₩336,785 | ₩344,834 | -1.57% | 22.8만 |
|---|
| 2026.04.08 | ₩356,968 | ₩363,242 | ₩350,095 | ₩352,697 | -1.20% | 29.8만 |
|---|
| 2026.04.07 | ₩348,679 | ₩353,464 | ₩343,172 | ₩352,390 | +1.06% | 24.5만 |
|---|
| 2026.04.06 | ₩348,332 | ₩355,914 | ₩347,771 | ₩349,466 | +0.33% | 23.8만 |
|---|
| 2026.04.02 | ₩337,212 | ₩348,385 | ₩337,212 | ₩348,332 | +3.30% | 20.4만 |
|---|
| 2026.04.01 | ₩348,358 | ₩352,403 | ₩341,023 | ₩345,609 | -0.79% | 35.1만 |
|---|
| 2026.03.31 | ₩336,385 | ₩348,149 | ₩323,036 | ₩344,821 | +2.51% | 29.9만 |
|---|
| 2026.03.30 | ₩330,485 | ₩332,994 | ₩323,677 | ₩329,630 | -0.26% | 41.9만 |
|---|
| 2026.03.27 | ₩331,192 | ₩333,181 | ₩323,383 | ₩327,561 | -1.10% | 29만 |
|---|
| 2026.03.26 | ₩332,460 | ₩345,916 | ₩332,380 | ₩335,584 | +0.94% | 28.2만 |
|---|
| 2026.03.25 | ₩335,103 | ₩343,927 | ₩334,930 | ₩340,323 | +1.56% | 24.1만 |
|---|
| 2026.03.24 | ₩331,980 | ₩337,486 | ₩324,611 | ₩329,831 | -0.65% | 27.2만 |
|---|
| 2026.03.23 | ₩339,388 | ₩341,711 | ₩330,204 | ₩333,822 | -1.64% | 27.5만 |
|---|
| 2026.03.20 | ₩345,609 | ₩352,069 | ₩332,887 | ₩335,958 | -2.79% | 84만 |
|---|
| 2026.03.19 | ₩334,823 | ₩344,848 | ₩332,507 | ₩344,394 | +2.86% | 23.3만 |
|---|
| 2026.03.18 | ₩341,831 | ₩343,833 | ₩334,115 | ₩334,823 | -2.05% | 23.3만 |
|---|
| 2026.03.17 | ₩336,238 | ₩346,089 | ₩333,368 | ₩342,165 | +1.76% | 22.7만 |
|---|
| 2026.03.16 | ₩336,091 | ₩340,456 | ₩328,376 | ₩333,929 | -0.64% | 18.8만 |
|---|
| 2026.03.13 | ₩340,056 | ₩343,540 | ₩329,390 | ₩330,057 | -2.94% | 28.7만 |
|---|
| 2026.03.12 | ₩335,063 | ₩338,507 | ₩326,373 | ₩335,464 | +0.12% | 19.9만 |
|---|
| 2026.03.11 | ₩343,913 | ₩345,235 | ₩339,468 | ₩340,389 | -1.02% | 16.3만 |
|---|
| 2026.03.10 | ₩345,702 | ₩354,606 | ₩342,672 | ₩348,505 | +0.81% | 22.7만 |
|---|
| 2026.03.09 | ₩339,455 | ₩347,811 | ₩336,091 | ₩345,262 | +1.71% | 26만 |
|---|
| 2026.03.06 | ₩340,389 | ₩347,064 | ₩335,290 | ₩338,641 | -0.51% | 24.4만 |
|---|
| 2026.03.05 | ₩347,437 | ₩351,469 | ₩339,215 | ₩347,504 | +0.02% | 27.7만 |
|---|
| 2026.03.04 | ₩356,314 | ₩356,394 | ₩343,646 | ₩353,738 | -0.72% | 23.5만 |
|---|
| 2026.03.03 | ₩338,654 | ₩358,090 | ₩338,654 | ₩352,136 | +3.98% | 22.3만 |
|---|
| 2026.03.02 | ₩357,209 | ₩360,412 | ₩345,435 | ₩345,475 | -3.28% | 31.8만 |
|---|
| 2026.02.27 | ₩368,008 | ₩369,743 | ₩364,003 | ₩367,941 | -0.02% | 20.7만 |
|---|
| 2026.02.26 | ₩364,257 | ₩369,800 | ₩356,354 | ₩368,902 | +1.28% | 21.5만 |
|---|
| 2026.02.25 | ₩356,274 | ₩367,087 | ₩356,274 | ₩363,749 | +2.10% | 19.7만 |
|---|
| 2026.02.24 | ₩366,539 | ₩367,087 | ₩350,174 | ₩356,274 | -2.80% | 35.1만 |
|---|
| 2026.02.23 | ₩349,520 | ₩367,273 | ₩348,031 | ₩366,539 | +4.87% | 29.4만 |
|---|
| 2026.02.20 | ₩349,079 | ₩352,436 | ₩337,199 | ₩349,466 | +0.11% | 34.4만 |
|---|
| 2026.02.19 | ₩373,761 | ₩376,010 | ₩346,503 | ₩350,628 | -6.19% | 52.1만 |
|---|
| 2026.02.18 | ₩382,664 | ₩387,523 | ₩370,784 | ₩378,153 | -1.18% | 52.5만 |
|---|
| 2026.02.17 | ₩385,775 | ₩398,193 | ₩361,360 | ₩384,226 | -0.40% | 84.3만 |
|---|
| 2026.02.13 | ₩362,107 | ₩374,475 | ₩362,107 | ₩369,022 | +1.91% | 36.3만 |
|---|
| 2026.02.12 | ₩367,834 | ₩367,834 | ₩359,618 | ₩360,759 | -1.92% | 12.9만 |
|---|
| 2026.02.11 | ₩362,321 | ₩366,145 | ₩353,531 | ₩363,950 | +0.45% | 17.9만 |
|---|
| 2026.02.10 | ₩364,924 | ₩366,980 | ₩360,546 | ₩361,347 | -0.98% | 13.9만 |
|---|
| 2026.02.09 | ₩369,302 | ₩373,761 | ₩360,412 | ₩363,896 | -1.46% | 26.4만 |
|---|
| 2026.02.06 | ₩369,609 | ₩369,903 | ₩347,104 | ₩364,070 | -1.50% | 32.8만 |
|---|
| 2026.02.05 | ₩354,312 | ₩365,832 | ₩354,125 | ₩357,262 | +0.83% | 28.7만 |
|---|
| 2026.02.04 | ₩375,523 | ₩376,878 | ₩344,848 | ₩359,251 | -4.33% | 43.8만 |
|---|
| 2026.02.03 | ₩376,791 | ₩382,464 | ₩364,724 | ₩373,187 | -0.96% | 15.2만 |
|---|
| 2026.02.02 | ₩369,196 | ₩381,730 | ₩368,488 | ₩376,791 | +2.06% | 22.3만 |
|---|
| 2026.01.30 | ₩376,431 | ₩377,058 | ₩366,940 | ₩372,746 | -0.98% | 27.8만 |
|---|
| 2026.01.29 | ₩364,457 | ₩378,580 | ₩364,457 | ₩372,880 | +2.31% | 22만 |
|---|
| 2026.01.28 | ₩371,345 | ₩373,254 | ₩363,282 | ₩364,297 | -1.90% | 26만 |
|---|
| 2026.01.27 | ₩372,092 | ₩375,469 | ₩367,180 | ₩370,237 | -0.50% | 17.9만 |
|---|
| 2026.01.26 | ₩373,053 | ₩375,096 | ₩367,087 | ₩372,092 | -0.26% | 16.4만 |
|---|
| 2026.01.23 | ₩387,083 | ₩393,300 | ₩374,595 | ₩375,803 | -2.91% | 33.1만 |
|---|
| 2026.01.22 | ₩382,037 | ₩390,433 | ₩382,037 | ₩385,941 | +1.02% | 28만 |
|---|
| 2026.01.21 | ₩366,526 | ₩382,144 | ₩362,681 | ₩381,770 | +4.16% | 25.2만 |
|---|
| 2026.01.20 | ₩373,787 | ₩376,691 | ₩362,441 | ₩366,833 | -1.86% | 46.2만 |
|---|
| 2026.01.16 | ₩379,327 | ₩386,816 | ₩376,431 | ₩380,489 | +0.31% | 27.9만 |
|---|
| 2026.01.15 | ₩393,784 | ₩393,784 | ₩373,173 | ₩376,444 | -4.40% | 28.9만 |
|---|
| 2026.01.14 | ₩390,313 | ₩395,092 | ₩383,868 | ₩389,499 | -0.21% | 35.5만 |
|---|
| 2026.01.13 | ₩365,645 | ₩390,974 | ₩355,947 | ₩389,686 | +6.57% | 51.2만 |
|---|
| 2026.01.12 | ₩347,918 | ₩366,286 | ₩343,059 | ₩363,255 | +4.41% | 47.6만 |
|---|
| 2026.01.09 | ₩339,735 | ₩357,048 | ₩337,617 | ₩348,946 | +2.71% | 35만 |
|---|
| 2026.01.08 | ₩333,061 | ₩340,483 | ₩328,356 | ₩332,260 | -0.24% | 43.7만 |
|---|
| 2026.01.07 | ₩334,316 | ₩339,715 | ₩327,942 | ₩328,869 | -1.63% | 36.7만 |
|---|
| 2026.01.06 | ₩334,302 | ₩344,324 | ₩328,689 | ₩332,901 | -0.42% | 39.5만 |
|---|
| 2026.01.05 | ₩329,110 | ₩329,710 | ₩314,500 | ₩326,654 | -0.75% | 21.2만 |
|---|
| 2026.01.02 | ₩327,895 | ₩329,630 | ₩318,391 | ₩329,590 | +0.52% | 19.7만 |
|---|
| 2025.12.31 | ₩330,631 | ₩333,835 | ₩328,222 | ₩329,096 | -0.46% | 19.6만 |
|---|
| 2025.12.30 | ₩337,720 | ₩341,724 | ₩329,577 | ₩330,885 | -2.02% | 22.9만 |
|---|
| 2025.12.29 | ₩335,570 | ₩354,959 | ₩331,686 | ₩338,627 | +0.91% | 18.1만 |
|---|
| 2025.12.26 | ₩335,891 | ₩337,119 | ₩332,380 | ₩336,612 | +0.21% | 15.1만 |
|---|
| 2025.12.24 | ₩338,614 | ₩338,921 | ₩333,355 | ₩335,437 | -0.94% | 11.9만 |
|---|
| 2025.12.23 | ₩332,741 | ₩340,389 | ₩332,247 | ₩338,200 | +1.64% | 22만 |
|---|
| 2025.12.22 | ₩322,275 | ₩333,421 | ₩322,275 | ₩333,194 | +3.39% | 25.7만 |
|---|
| 2025.12.19 | ₩311,356 | ₩327,441 | ₩309,561 | ₩321,434 | +3.24% | 69만 |
|---|
| 2025.12.18 | ₩318,778 | ₩319,726 | ₩309,267 | ₩311,516 | -2.28% | 27.4만 |
|---|
| 2025.12.17 | ₩317,376 | ₩318,578 | ₩312,584 | ₩314,760 | -0.82% | 27만 |
|---|
| 2025.12.16 | ₩321,101 | ₩325,245 | ₩318,404 | ₩318,431 | -0.83% | 28.2만 |
|---|
| 2025.12.15 | ₩326,160 | ₩330,244 | ₩321,014 | ₩324,344 | -0.56% | 24.4만 |
|---|
| 2025.12.12 | ₩329,670 | ₩331,840 | ₩323,810 | ₩326,573 | -0.94% | 33.4만 |
|---|
| 2025.12.11 | ₩319,245 | ₩329,670 | ₩319,245 | ₩329,410 | +3.18% | 25.9만 |
|---|
| 2025.12.10 | ₩312,931 | ₩322,836 | ₩312,931 | ₩319,993 | +2.26% | 49.9만 |
|---|
| 2025.12.09 | ₩309,781 | ₩316,622 | ₩309,033 | ₩313,212 | +1.11% | 37만 |
|---|
| 2025.12.08 | ₩316,829 | ₩322,562 | ₩304,161 | ₩312,424 | -1.39% | 43.9만 |
|---|
| 2025.12.05 | ₩296,659 | ₩313,225 | ₩294,717 | ₩312,531 | +5.35% | 53.8만 |
|---|
| 2025.12.04 | ₩288,063 | ₩297,220 | ₩285,437 | ₩296,286 | +2.85% | 40.6만 |
|---|
| 2025.12.03 | ₩287,916 | ₩293,469 | ₩285,704 | ₩290,279 | +0.82% | 24만 |
|---|
| 2025.12.02 | ₩288,837 | ₩293,055 | ₩283,989 | ₩287,075 | -0.61% | 27.4만 |
|---|
| 2025.12.01 | ₩288,463 | ₩289,081 | ₩284,098 | ₩287,142 | -0.46% | 21.8만 |
|---|
| 2025.11.28 | ₩293,469 | ₩293,469 | ₩287,156 | ₩290,999 | -0.84% | 7.7만 |
|---|
| 2025.11.26 | ₩289,625 | ₩296,125 | ₩284,646 | ₩291,934 | +0.80% | 30.5만 |
|---|
| 2025.11.25 | ₩288,450 | ₩293,669 | ₩286,554 | ₩289,625 | +0.41% | 19.7만 |
|---|
| 2025.11.24 | ₩283,017 | ₩293,255 | ₩283,017 | ₩286,848 | +1.35% | 27.8만 |
|---|
| 2025.11.21 | ₩272,378 | ₩286,621 | ₩271,444 | ₩283,017 | +3.91% | 33.1만 |
|---|
| 2025.11.20 | ₩278,492 | ₩280,321 | ₩271,210 | ₩272,612 | -2.11% | 16.4만 |
|---|
| 2025.11.19 | ₩272,258 | ₩278,705 | ₩271,871 | ₩272,445 | +0.07% | 22.9만 |
|---|
| 2025.11.18 | ₩275,208 | ₩280,014 | ₩270,963 | ₩273,299 | -0.69% | 13만 |
|---|
| 2025.11.17 | ₩274,407 | ₩284,285 | ₩274,407 | ₩277,985 | +1.30% | 32.2만 |
|---|
| 2025.11.14 | ₩265,784 | ₩277,384 | ₩264,329 | ₩275,195 | +3.54% | 18.1만 |
|---|
| 2025.11.13 | ₩268,520 | ₩273,232 | ₩265,744 | ₩268,587 | +0.02% | 20만 |
|---|
| 2025.11.12 | ₩270,576 | ₩280,267 | ₩270,576 | ₩271,017 | +0.16% | 33.4만 |
|---|
| 2025.11.11 | ₩268,400 | ₩272,512 | ₩265,637 | ₩270,977 | +0.96% | 40만 |
|---|
| 2025.11.10 | ₩266,091 | ₩268,734 | ₩263,141 | ₩266,345 | +0.10% | 29.4만 |
|---|
| 2025.11.07 | ₩267,079 | ₩267,079 | ₩256,987 | ₩264,209 | -1.07% | 26.2만 |
|---|
| 2025.11.06 | ₩265,010 | ₩270,977 | ₩261,311 | ₩266,932 | +0.73% | 25만 |
|---|
| 2025.11.05 | ₩264,803 | ₩272,552 | ₩260,184 | ₩266,812 | +0.76% | 68.5만 |
|---|
| 2025.11.04 | ₩264,222 | ₩284,298 | ₩260,918 | ₩271,324 | +2.69% | 65.5만 |
|---|
| 2025.11.03 | ₩263,969 | ₩265,610 | ₩245,641 | ₩264,102 | +0.05% | 63.4만 |
|---|
| 2025.10.31 | ₩250,527 | ₩264,963 | ₩248,228 | ₩263,648 | +5.24% | 59.5만 |
|---|
| 2025.10.30 | ₩246,669 | ₩255,539 | ₩246,549 | ₩252,395 | +2.32% | 28.2만 |
|---|
| 2025.10.29 | ₩250,820 | ₩253,570 | ₩244,630 | ₩247,016 | -1.52% | 28.2만 |
|---|
| 2025.10.28 | ₩253,316 | ₩254,271 | ₩247,021 | ₩253,156 | -0.06% | 26만 |
|---|
| 2025.10.27 | ₩249,792 | ₩256,133 | ₩249,792 | ₩253,530 | +1.50% | 18.8만 |
|---|
| 2025.10.24 | ₩251,621 | ₩252,622 | ₩247,002 | ₩248,457 | -1.26% | 14만 |
|---|
| 2025.10.23 | ₩248,631 | ₩253,557 | ₩244,319 | ₩248,885 | +0.10% | 17.2만 |
|---|
| 2025.10.22 | ₩254,518 | ₩254,518 | ₩245,454 | ₩248,845 | -2.23% | 26.5만 |
|---|
| 2025.10.21 | ₩260,565 | ₩261,099 | ₩251,795 | ₩254,665 | -2.26% | 22.7만 |
|---|
| 2025.10.20 | ₩255,946 | ₩262,667 | ₩251,210 | ₩261,579 | +2.20% | 29만 |
|---|
| 2025.10.17 | ₩257,508 | ₩257,508 | ₩249,252 | ₩253,930 | -1.39% | 28.2만 |
|---|
| 2025.10.16 | ₩258,175 | ₩261,510 | ₩250,326 | ₩251,394 | -2.63% | 25.3만 |
|---|
| 2025.10.15 | ₩251,274 | ₩260,812 | ₩250,269 | ₩257,615 | +2.52% | 26.3만 |
|---|
| 2025.10.14 | ₩244,787 | ₩253,290 | ₩242,193 | ₩251,020 | +2.55% | 22.4만 |
|---|
| 2025.10.13 | ₩243,532 | ₩248,391 | ₩239,194 | ₩246,602 | +1.26% | 25만 |
|---|
| 2025.10.10 | ₩253,463 | ₩253,637 | ₩242,037 | ₩242,237 | -4.43% | 33.8만 |
|---|