Krystal Biotech Inc (KRYS)

KRYS
🏛️ 미국 →
167.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 79.84 79.84 77.39 79.22 0.1M
2022-12-29 76.26 81.21 76.26 79.90 0.2M
2022-12-28 75.71 77.29 73.81 76.00 0.1M
2022-12-27 76.68 77.50 75.68 75.90 0.2M
2022-12-23 77.85 77.85 74.22 76.63 0.1M
2022-12-22 76.89 79.55 76.03 78.39 0.2M
2022-12-21 75.41 77.87 74.69 77.45 0.1M
2022-12-20 75.40 77.36 75.16 75.35 0.1M
2022-12-19 80.13 80.13 75.91 75.97 0.2M
2022-12-16 77.38 80.68 77.38 79.84 0.4M
2022-12-15 77.65 78.89 76.32 78.40 0.2M
2022-12-14 73.79 78.00 72.52 77.65 0.3M
2022-12-13 73.37 77.98 72.87 73.88 0.2M
2022-12-12 71.10 73.49 71.10 71.75 0.2M
2022-12-09 74.19 74.19 70.97 71.03 0.1M
2022-12-08 74.62 75.91 73.44 74.40 0.1M
2022-12-07 76.33 76.33 71.36 74.40 0.2M
2022-12-06 75.25 77.55 74.72 76.30 0.1M
2022-12-05 77.26 77.26 75.31 75.78 0.2M
2022-12-02 75.74 79.33 75.25 77.50 0.2M
2022-12-01 77.74 79.21 76.17 77.00 0.2M
2022-11-30 77.13 81.97 76.77 77.74 0.2M
2022-11-29 76.80 77.96 76.04 76.68 0.1M
2022-11-28 78.26 79.39 75.85 76.51 0.1M
2022-11-25 77.85 79.35 77.50 78.72 0.0M
2022-11-23 77.01 79.69 77.01 77.90 0.1M
2022-11-22 76.99 77.26 75.48 77.03 0.1M
2022-11-21 77.33 77.36 75.43 76.93 0.1M
2022-11-18 78.18 78.99 76.80 77.37 0.1M
2022-11-17 75.81 76.99 74.04 76.70 0.1M
2022-11-16 76.86 77.74 75.22 75.81 0.1M
2022-11-15 78.00 78.53 75.29 77.21 0.1M
2022-11-14 76.88 78.75 75.26 77.24 0.2M
2022-11-11 76.90 77.75 74.51 76.64 0.2M
2022-11-10 77.53 80.83 76.18 77.50 0.3M
2022-11-09 77.84 79.38 73.40 74.19 0.2M
2022-11-08 78.88 80.47 77.22 78.88 0.2M
2022-11-07 73.88 79.04 73.00 78.05 0.2M
2022-11-04 74.00 74.99 71.37 73.21 0.2M
2022-11-03 72.61 75.59 72.61 73.13 0.1M
2022-11-02 76.54 78.28 73.94 73.98 0.1M
2022-11-01 77.66 79.45 76.43 76.91 0.1M
2022-10-31 77.15 78.09 75.94 76.50 0.1M
2022-10-28 76.00 78.17 74.71 77.78 0.2M
2022-10-27 75.04 77.12 73.50 75.62 0.1M
2022-10-26 73.01 75.72 72.75 74.47 0.3M
2022-10-25 68.78 73.78 68.78 73.01 0.3M
2022-10-24 69.88 69.88 66.21 68.34 0.1M
2022-10-21 69.39 70.86 68.26 69.75 0.2M
2022-10-20 68.89 70.59 67.66 68.82 0.1M
2022-10-19 68.52 70.40 66.57 68.08 0.2M
2022-10-18 69.50 70.25 67.85 69.37 0.1M
2022-10-17 66.83 68.99 66.83 68.57 0.1M
2022-10-14 69.39 70.18 65.83 66.01 0.1M
2022-10-13 64.88 68.77 63.84 68.76 0.1M
2022-10-12 63.80 66.55 62.78 66.31 0.1M
2022-10-11 62.84 64.53 61.11 63.99 0.2M
2022-10-10 65.93 66.00 63.07 63.14 0.2M
2022-10-07 68.77 69.15 66.16 66.17 0.1M
2022-10-06 69.58 71.14 68.79 69.96 0.1M
2022-10-05 70.71 70.71 68.28 69.83 0.1M
2022-10-04 70.92 71.90 70.68 71.23 0.2M
2022-10-03 71.34 71.35 68.42 69.33 0.2M
2022-09-30 70.35 72.32 69.42 69.70 0.3M
2022-09-29 70.39 71.42 69.72 70.56 0.3M
2022-09-28 70.05 72.56 69.74 70.90 0.3M
2022-09-27 69.27 70.74 67.50 69.15 0.2M
2022-09-26 67.40 71.05 67.40 67.71 0.2M
2022-09-23 69.65 70.14 64.86 67.69 0.3M
2022-09-22 69.47 70.86 67.50 70.64 0.2M
2022-09-21 70.64 72.43 69.16 69.26 0.3M
2022-09-20 68.77 70.60 63.02 70.26 0.1M
2022-09-19 67.96 70.38 66.74 69.14 0.1M
2022-09-16 69.80 69.80 67.50 68.52 0.2M
2022-09-15 70.16 72.22 69.63 71.29 0.1M
2022-09-14 69.03 70.88 67.82 70.58 0.2M
2022-09-13 70.66 70.66 67.28 68.55 0.2M
2022-09-12 71.82 72.41 70.06 71.53 0.1M
2022-09-09 71.64 72.25 70.28 70.84 0.1M
2022-09-08 66.95 72.36 66.95 71.25 0.2M
2022-09-07 64.49 68.25 64.49 68.07 0.2M
2022-09-06 70.42 70.92 64.37 64.85 0.3M
2022-09-02 72.12 74.30 69.86 70.72 0.2M
2022-09-01 69.87 71.10 67.48 70.85 0.2M
2022-08-31 69.60 71.16 69.56 70.11 0.2M
2022-08-30 70.70 70.70 68.60 69.35 0.2M
2022-08-29 69.57 71.96 69.39 70.28 0.2M
2022-08-26 73.70 73.70 68.85 70.32 0.2M
2022-08-25 74.87 75.77 72.20 73.08 0.1M
2022-08-24 76.54 78.34 74.82 76.81 0.1M
2022-08-23 72.33 76.90 72.33 76.34 0.1M
2022-08-22 74.50 76.39 71.84 72.28 0.1M
2022-08-19 78.65 80.00 75.86 76.27 0.1M
2022-08-18 74.09 74.91 71.05 74.41 0.1M
2022-08-17 74.51 76.59 73.38 73.93 0.1M
2022-08-16 77.50 78.72 74.54 76.00 0.1M
2022-08-15 78.14 79.22 77.54 77.56 0.1M
2022-08-12 74.26 79.98 73.89 79.30 0.3M
2022-08-11 76.71 77.00 72.73 73.43 0.2M
2022-08-10 79.64 79.81 76.05 76.53 0.2M
2022-08-09 80.22 82.10 76.81 77.80 0.1M
2022-08-08 82.06 85.11 80.85 82.40 0.2M
2022-08-05 77.33 83.20 76.57 82.09 0.4M
2022-08-04 74.00 78.55 73.46 78.54 0.2M
2022-08-03 72.83 74.97 72.42 73.75 0.2M
2022-08-02 69.21 72.69 69.21 72.01 0.1M
2022-08-01 73.56 73.70 69.33 69.77 0.2M
2022-07-29 73.11 73.11 71.00 72.58 0.1M
2022-07-28 74.75 74.75 70.91 73.23 0.1M
2022-07-27 73.15 74.35 71.10 74.26 0.1M
2022-07-26 71.95 73.25 70.12 72.09 0.1M
2022-07-25 70.00 71.91 68.85 71.84 0.1M
2022-07-22 71.94 72.74 69.87 69.99 0.1M
2022-07-21 73.31 75.33 70.82 71.25 0.1M
2022-07-20 73.27 76.78 67.53 73.69 0.2M
2022-07-19 71.39 74.30 70.98 72.81 0.1M
2022-07-18 73.63 75.21 69.33 69.77 0.1M
2022-07-15 73.43 73.97 70.80 72.42 0.1M
2022-07-14 72.34 73.09 70.81 71.72 0.1M
2022-07-13 69.00 74.99 68.27 73.19 0.1M
2022-07-12 70.28 72.42 67.25 71.11 0.2M
2022-07-11 72.47 72.96 69.04 70.49 0.1M
2022-07-08 71.02 73.10 70.27 73.09 0.2M
2022-07-07 75.55 75.60 72.07 72.31 0.3M
2022-07-06 71.44 76.42 71.44 74.73 0.3M
2022-07-05 65.90 71.36 65.90 71.35 0.3M
2022-07-01 65.57 68.54 65.57 67.47 0.2M
2022-06-30 63.43 66.28 62.29 65.66 0.2M
2022-06-29 64.35 65.66 63.25 64.66 0.1M
2022-06-28 68.45 69.14 63.52 64.85 0.2M
2022-06-27 68.19 68.80 65.54 68.09 0.2M
2022-06-24 68.76 68.96 65.14 68.52 0.2M
2022-06-23 64.74 68.36 64.74 67.95 0.2M
2022-06-22 60.04 66.10 59.30 65.22 0.4M
2022-06-21 57.39 63.00 57.25 61.06 0.3M
2022-06-17 51.68 56.93 51.68 55.50 0.5M
2022-06-16 51.51 51.51 49.17 51.19 0.2M
2022-06-15 50.94 54.03 50.31 53.34 0.1M
2022-06-14 52.52 54.66 49.49 50.46 0.2M
2022-06-13 53.09 55.37 50.33 51.02 0.2M
2022-06-10 59.96 60.43 55.78 55.88 0.2M
2022-06-09 64.11 64.40 61.49 61.77 0.1M
2022-06-08 62.39 67.31 62.39 64.84 0.2M
2022-06-07 61.30 63.45 60.23 63.03 0.2M
2022-06-06 62.97 64.07 61.29 62.05 0.1M
2022-06-03 59.69 62.05 56.75 61.95 0.1M
2022-06-02 57.66 60.25 57.31 59.91 0.1M
2022-06-01 59.72 60.79 56.45 58.14 0.2M
2022-05-31 59.93 61.03 57.50 58.88 0.2M
2022-05-27 56.75 60.98 55.09 60.26 0.2M
2022-05-26 55.71 58.42 55.38 56.23 0.1M
2022-05-25 53.52 55.77 53.52 55.32 0.1M
2022-05-24 56.47 56.47 53.35 53.86 0.2M
2022-05-23 60.17 60.52 57.23 57.75 0.1M
2022-05-20 58.23 59.38 55.71 59.04 0.1M
2022-05-19 54.90 57.29 54.46 56.93 0.1M
2022-05-18 57.30 58.63 53.30 54.97 0.2M
2022-05-17 58.79 59.84 57.62 59.24 0.1M
2022-05-16 55.81 58.44 55.60 56.74 0.1M
2022-05-13 52.39 56.59 52.38 56.38 0.2M
2022-05-12 48.05 52.17 47.67 50.93 0.3M
2022-05-11 52.52 54.21 48.24 48.93 0.3M
2022-05-10 51.05 55.89 50.12 53.52 0.3M
2022-05-09 54.79 56.26 48.50 49.28 0.3M
2022-05-06 61.86 61.86 55.66 56.18 0.3M
2022-05-05 65.21 66.56 61.71 62.66 0.2M
2022-05-04 64.02 67.50 60.69 66.56 0.2M
2022-05-03 63.67 65.59 62.32 63.49 0.1M
2022-05-02 60.83 63.71 59.49 63.65 0.2M
2022-04-29 62.85 64.30 60.01 60.61 0.2M
2022-04-28 65.63 65.63 60.52 62.99 0.2M
2022-04-27 65.17 66.76 64.00 64.21 0.1M
2022-04-26 69.08 69.59 65.08 65.28 0.2M
2022-04-25 69.02 70.33 67.72 69.81 0.1M
2022-04-22 69.72 70.97 68.18 69.31 0.1M
2022-04-21 73.15 74.08 69.61 69.80 0.2M
2022-04-20 73.59 74.25 71.50 72.18 0.1M
2022-04-19 69.39 73.41 69.10 72.81 0.1M
2022-04-18 71.83 72.80 69.18 69.50 0.2M
2022-04-14 73.37 73.37 71.29 72.49 0.1M
2022-04-13 69.16 73.63 69.16 73.47 0.2M
2022-04-12 69.15 70.87 67.85 68.49 0.1M
2022-04-11 67.25 68.49 66.21 67.78 0.1M
2022-04-08 68.73 70.58 67.27 68.00 0.1M
2022-04-07 70.80 71.85 67.71 68.61 0.1M
2022-04-06 69.99 71.30 68.41 70.70 0.2M
2022-04-05 72.97 74.53 70.76 71.03 0.2M
2022-04-04 71.41 73.66 71.27 73.07 0.2M
2022-04-01 67.34 71.13 66.51 70.85 0.8M
2022-03-31 67.45 67.96 66.45 66.54 0.1M
2022-03-30 68.30 69.97 66.88 66.90 0.3M
2022-03-29 67.05 70.19 67.05 68.71 0.3M
2022-03-28 63.94 66.32 63.83 65.87 0.3M
2022-03-25 65.68 66.41 63.52 64.35 0.2M
2022-03-24 64.49 66.19 62.55 65.77 0.1M
2022-03-23 66.80 66.80 63.15 63.45 0.2M
2022-03-22 67.80 68.60 64.55 67.58 0.3M
2022-03-21 70.00 71.36 66.75 66.99 0.2M
2022-03-18 71.19 73.35 70.08 70.89 1.0M
2022-03-17 68.25 71.80 67.63 71.04 0.3M
2022-03-16 63.62 69.50 62.50 69.28 0.2M
2022-03-15 60.40 62.61 59.83 62.03 0.2M
2022-03-14 65.43 66.15 59.78 60.68 0.4M
2022-03-11 66.44 67.08 63.85 64.83 0.3M
2022-03-10 61.07 66.43 60.16 66.03 0.2M
2022-03-09 58.18 62.79 58.18 62.22 0.1M
2022-03-08 56.24 59.33 53.97 56.93 0.2M
2022-03-07 57.27 58.59 55.41 55.87 0.2M
2022-03-04 58.33 59.55 56.67 57.35 0.3M
2022-03-03 66.00 66.00 58.20 59.32 0.2M
2022-03-02 64.32 65.95 63.12 65.37 0.2M
2022-03-01 62.84 64.88 59.04 64.15 0.2M
2022-02-28 60.96 64.54 60.54 63.55 0.1M
2022-02-25 60.71 62.78 59.11 62.50 0.1M
2022-02-24 55.76 60.86 55.40 60.78 0.2M
2022-02-23 61.97 61.97 56.52 57.74 0.2M
2022-02-22 59.91 63.81 59.91 61.09 0.2M
2022-02-18 65.12 65.12 60.35 60.86 0.3M
2022-02-17 68.27 68.49 65.32 65.33 0.2M
2022-02-16 66.72 69.47 66.00 68.78 0.1M
2022-02-15 65.07 67.59 64.68 67.34 0.1M
2022-02-14 65.33 66.80 63.56 63.91 0.2M
2022-02-11 65.16 66.73 63.68 65.04 0.2M
2022-02-10 64.21 68.97 62.52 65.16 0.3M
2022-02-09 62.46 66.26 62.46 66.20 0.2M
2022-02-08 59.18 61.92 58.80 61.63 0.1M
2022-02-07 56.67 59.92 56.67 59.21 0.2M
2022-02-04 55.51 57.40 54.55 56.89 0.1M
2022-02-03 54.89 56.80 52.81 55.40 0.2M
2022-02-02 59.08 59.57 55.46 56.00 0.1M
2022-02-01 59.12 60.87 56.82 59.04 0.2M
2022-01-31 53.46 59.05 53.46 59.00 0.2M
2022-01-28 52.50 53.94 50.03 53.76 0.2M
2022-01-27 55.38 56.35 51.75 51.99 0.3M
2022-01-26 57.69 58.39 53.99 54.75 0.2M
2022-01-25 55.90 57.83 54.50 56.40 0.2M
2022-01-24 54.10 57.50 51.60 57.06 0.3M
2022-01-21 55.28 58.80 54.21 55.29 0.3M
2022-01-20 59.21 60.23 56.10 56.11 0.3M
2022-01-19 59.40 61.77 58.13 58.38 0.2M
2022-01-18 62.09 62.22 58.71 59.40 0.3M
2022-01-14 59.03 62.41 59.03 62.28 0.1M
2022-01-13 62.08 62.34 60.25 60.37 0.1M
2022-01-12 63.16 63.85 61.32 61.85 0.2M
2022-01-11 63.46 65.34 62.48 62.85 0.2M
2022-01-10 62.87 64.33 61.50 64.01 0.2M
2022-01-07 65.60 68.41 64.16 64.21 0.2M
2022-01-06 66.37 67.98 64.11 65.92 0.2M
2022-01-05 69.73 69.95 65.41 65.69 0.2M
2022-01-04 72.22 73.94 68.98 69.96 0.2M
2022-01-03 70.10 72.46 68.54 72.11 0.2M