시장 데이터를 불러오는 중
전체 종목
Freightos Limited - Ordinary shares 과거 주가
Freightos Limited - Ordinary shares · CRGO · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Freightos Limited - Ordinary shares · CRGO · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,112 | ₩1,160 | ₩1,112 | ₩1,126 | +1.20% | 1.9만 |
| 2026.10.08 | ₩1,112 | ₩1,139 | ₩1,072 | ₩1,112 | 0.00% | 7만 |
| 2026.10.07 | ₩1,166 | ₩1,206 | ₩1,072 | ₩1,089 | -6.55% | 8.1만 |
| 2026.10.06 | ₩1,268 | ₩1,273 | ₩1,166 | ₩1,166 | -8.03% | 6.2만 |
| 2026.10.05 | ₩1,273 | ₩1,307 | ₩1,206 | ₩1,219 | -4.21% | 3.3만 |
| 2026.10.02 | ₩1,206 | ₩1,327 | ₩1,181 | ₩1,302 | +8.00% | 4.3만 |
| 2026.10.01 | ₩1,206 | ₩1,273 | ₩1,140 | ₩1,206 | 0.00% | 16만 |
| 2026.09.30 | ₩1,300 | ₩1,367 | ₩1,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,273 |
| -2.06% |
| 5.4만 |
| 2026.09.29 | ₩1,380 | ₩1,380 | ₩1,260 | ₩1,286 | -6.80% | 13.7만 |
|---|
| 2026.09.28 | ₩1,407 | ₩1,538 | ₩1,353 | ₩1,360 | -3.33% | 4.4만 |
|---|
| 2026.09.25 | ₩1,367 | ₩1,441 | ₩1,353 | ₩1,407 | +2.94% | 11.1만 |
|---|
| 2026.09.24 | ₩1,380 | ₩1,407 | ₩1,316 | ₩1,367 | -0.97% | 6.4만 |
|---|
| 2026.09.23 | ₩1,380 | ₩1,407 | ₩1,367 | ₩1,394 | +0.97% | 8만 |
|---|
| 2026.09.22 | ₩1,420 | ₩1,434 | ₩1,367 | ₩1,387 | -2.36% | 7.7만 |
|---|
| 2026.09.21 | ₩1,447 | ₩1,501 | ₩1,407 | ₩1,420 | -1.85% | 9.4만 |
|---|
| 2026.09.18 | ₩1,461 | ₩1,528 | ₩1,447 | ₩1,501 | +2.75% | 3.1만 |
|---|
| 2026.09.17 | ₩1,474 | ₩1,688 | ₩1,447 | ₩1,461 | -0.91% | 8.6만 |
|---|
| 2026.09.16 | ₩1,447 | ₩1,528 | ₩1,441 | ₩1,447 | 0.00% | 6.2만 |
|---|
| 2026.09.15 | ₩1,514 | ₩1,528 | ₩1,407 | ₩1,487 | -1.77% | 7.7만 |
|---|
| 2026.09.14 | ₩1,595 | ₩1,595 | ₩1,474 | ₩1,528 | -4.20% | 15만 |
|---|
| 2026.09.11 | ₩1,635 | ₩1,644 | ₩1,554 | ₩1,595 | -2.46% | 4.5만 |
|---|
| 2026.09.10 | ₩1,568 | ₩1,648 | ₩1,568 | ₩1,608 | +2.56% | 3.9만 |
|---|
| 2026.09.09 | ₩1,675 | ₩1,675 | ₩1,595 | ₩1,595 | -4.80% | 9.2만 |
|---|
| 2026.09.08 | ₩1,702 | ₩1,742 | ₩1,648 | ₩1,702 | 0.00% | 6.3만 |
|---|
| 2026.09.04 | ₩1,742 | ₩1,922 | ₩1,715 | ₩1,715 | -1.54% | 6만 |
|---|
| 2026.09.03 | ₩1,675 | ₩1,767 | ₩1,675 | ₩1,729 | +3.20% | 3.9만 |
|---|
| 2026.09.02 | ₩1,735 | ₩1,735 | ₩1,635 | ₩1,635 | -5.79% | 2.6만 |
|---|
| 2026.09.01 | ₩1,715 | ₩1,802 | ₩1,675 | ₩1,688 | -1.56% | 2.6만 |
|---|
| 2026.08.31 | ₩1,742 | ₩1,750 | ₩1,688 | ₩1,715 | -1.54% | 2.6만 |
|---|
| 2026.08.28 | ₩1,729 | ₩1,796 | ₩1,709 | ₩1,755 | +1.55% | 2.4만 |
|---|
| 2026.08.27 | ₩1,782 | ₩1,836 | ₩1,648 | ₩1,742 | -2.26% | 11만 |
|---|
| 2026.08.26 | ₩1,889 | ₩1,889 | ₩1,742 | ₩1,782 | -5.67% | 3.8만 |
|---|
| 2026.08.25 | ₩1,769 | ₩1,910 | ₩1,769 | ₩1,903 | +7.58% | 2.6만 |
|---|
| 2026.08.24 | ₩1,849 | ₩1,849 | ₩1,755 | ₩1,782 | -3.62% | 5.6만 |
|---|
| 2026.08.21 | ₩1,903 | ₩1,910 | ₩1,822 | ₩1,822 | -4.23% | 6.4만 |
|---|
| 2026.08.20 | ₩1,903 | ₩1,983 | ₩1,836 | ₩1,863 | -2.11% | 7.4만 |
|---|
| 2026.08.19 | ₩2,023 | ₩2,061 | ₩1,809 | ₩1,876 | -7.28% | 23.7만 |
|---|
| 2026.08.18 | ₩2,184 | ₩2,251 | ₩1,956 | ₩2,104 | -3.68% | 24만 |
|---|
| 2026.08.17 | ₩2,037 | ₩2,479 | ₩1,796 | ₩2,238 | +9.87% | 696.7만 |
|---|
| 2026.08.14 | ₩1,857 | ₩1,857 | ₩1,750 | ₩1,809 | -2.60% | 4.8만 |
|---|
| 2026.08.13 | ₩1,675 | ₩1,782 | ₩1,675 | ₩1,769 | +5.60% | 3.5만 |
|---|
| 2026.08.12 | ₩1,675 | ₩1,688 | ₩1,648 | ₩1,675 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩1,675 | ₩1,688 | ₩1,648 | ₩1,675 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩1,715 | ₩1,735 | ₩1,715 | ₩1,729 | +0.78% | 7.4천 |
|---|
| 2026.08.07 | ₩1,675 | ₩1,729 | ₩1,648 | ₩1,702 | +1.60% | 1.6만 |
|---|
| 2026.08.06 | ₩1,675 | ₩1,688 | ₩1,635 | ₩1,675 | 0.00% | 7.8천 |
|---|
| 2026.08.05 | ₩1,755 | ₩1,809 | ₩1,688 | ₩1,688 | -3.82% | 4만 |
|---|
| 2026.08.04 | ₩1,648 | ₩1,876 | ₩1,595 | ₩1,782 | +8.13% | 18.5만 |
|---|
| 2026.08.03 | ₩1,541 | ₩1,635 | ₩1,541 | ₩1,635 | +6.09% | 2.2만 |
|---|
| 2026.07.31 | ₩1,568 | ₩1,616 | ₩1,528 | ₩1,541 | -1.71% | 2.4만 |
|---|
| 2026.07.30 | ₩1,621 | ₩1,621 | ₩1,561 | ₩1,581 | -2.48% | 4.7만 |
|---|
| 2026.07.29 | ₩1,635 | ₩1,648 | ₩1,608 | ₩1,648 | +0.82% | 2.1만 |
|---|
| 2026.07.28 | ₩1,702 | ₩1,702 | ₩1,635 | ₩1,675 | -1.57% | 1.4만 |
|---|
| 2026.07.27 | ₩1,729 | ₩1,742 | ₩1,662 | ₩1,702 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩1,796 | ₩1,796 | ₩1,675 | ₩1,688 | -5.97% | 1.1만 |
|---|
| 2026.07.23 | ₩1,621 | ₩1,796 | ₩1,621 | ₩1,782 | +9.92% | 6.5만 |
|---|
| 2026.07.22 | ₩1,688 | ₩1,742 | ₩1,595 | ₩1,621 | -3.97% | 3.5만 |
|---|
| 2026.07.21 | ₩1,662 | ₩1,702 | ₩1,648 | ₩1,668 | +0.40% | 4.2만 |
|---|
| 2026.07.20 | ₩1,688 | ₩1,864 | ₩1,621 | ₩1,621 | -3.97% | 5만 |
|---|
| 2026.07.17 | ₩1,782 | ₩1,782 | ₩1,675 | ₩1,675 | -6.02% | 2.1만 |
|---|
| 2026.07.16 | ₩1,836 | ₩1,876 | ₩1,648 | ₩1,822 | -0.73% | 13.4만 |
|---|
| 2026.07.15 | ₩1,742 | ₩1,954 | ₩1,715 | ₩1,836 | +5.38% | 16.3만 |
|---|
| 2026.07.14 | ₩1,648 | ₩1,742 | ₩1,648 | ₩1,675 | +1.63% | 5.5만 |
|---|
| 2026.07.13 | ₩1,662 | ₩1,714 | ₩1,648 | ₩1,662 | 0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩1,742 | ₩1,742 | ₩1,662 | ₩1,675 | -3.85% | 6.9만 |
|---|
| 2026.07.09 | ₩1,707 | ₩1,849 | ₩1,656 | ₩1,769 | +3.61% | 4.1만 |
|---|
| 2026.07.08 | ₩1,648 | ₩1,729 | ₩1,648 | ₩1,648 | 0.00% | 3.9만 |
|---|
| 2026.07.07 | ₩1,742 | ₩1,809 | ₩1,688 | ₩1,702 | -2.31% | 5만 |
|---|
| 2026.07.06 | ₩1,755 | ₩1,769 | ₩1,729 | ₩1,729 | -1.53% | 1.6만 |
|---|
| 2026.07.02 | ₩1,943 | ₩2,050 | ₩1,688 | ₩1,729 | -11.03% | 11.3만 |
|---|
| 2026.07.01 | ₩2,077 | ₩2,077 | ₩1,916 | ₩1,916 | -7.74% | 4만 |
|---|
| 2026.06.30 | ₩1,836 | ₩2,077 | ₩1,836 | ₩2,037 | +10.95% | 13.1만 |
|---|
| 2026.06.29 | ₩1,876 | ₩1,876 | ₩1,809 | ₩1,876 | 0.00% | 5.1만 |
|---|
| 2026.06.26 | ₩1,822 | ₩1,889 | ₩1,755 | ₩1,889 | +3.68% | 3.5만 |
|---|
| 2026.06.25 | ₩1,863 | ₩1,876 | ₩1,789 | ₩1,822 | -2.16% | 2.1만 |
|---|
| 2026.06.24 | ₩1,903 | ₩1,916 | ₩1,809 | ₩1,849 | -2.82% | 2.5만 |
|---|
| 2026.06.23 | ₩1,903 | ₩2,010 | ₩1,849 | ₩1,930 | +1.41% | 3.9만 |
|---|
| 2026.06.22 | ₩1,954 | ₩1,983 | ₩1,876 | ₩1,916 | -1.92% | 5.3만 |
|---|
| 2026.06.18 | ₩2,050 | ₩2,050 | ₩1,997 | ₩2,010 | -1.96% | 2만 |
|---|
| 2026.06.17 | ₩2,010 | ₩2,090 | ₩1,943 | ₩2,010 | 0.00% | 4.9만 |
|---|
| 2026.06.16 | ₩2,144 | ₩2,224 | ₩1,956 | ₩2,023 | -5.63% | 11만 |
|---|
| 2026.06.15 | ₩2,131 | ₩2,246 | ₩2,104 | ₩2,164 | +1.57% | 6.1만 |
|---|
| 2026.06.12 | ₩2,251 | ₩2,305 | ₩2,117 | ₩2,131 | -5.36% | 3.7만 |
|---|
| 2026.06.11 | ₩2,278 | ₩2,318 | ₩2,238 | ₩2,278 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩2,251 | ₩2,318 | ₩2,224 | ₩2,291 | +1.79% | 4.2만 |
|---|
| 2026.06.09 | ₩2,211 | ₩2,318 | ₩2,211 | ₩2,291 | +3.64% | 2.4만 |
|---|
| 2026.06.08 | ₩2,265 | ₩2,278 | ₩2,198 | ₩2,224 | -1.78% | 3.4만 |
|---|
| 2026.06.05 | ₩2,224 | ₩2,251 | ₩2,147 | ₩2,198 | -1.20% | 4.6만 |
|---|
| 2026.06.04 | ₩2,184 | ₩2,245 | ₩2,104 | ₩2,164 | -0.92% | 8.5만 |
|---|
| 2026.06.03 | ₩2,479 | ₩2,600 | ₩2,184 | ₩2,198 | -11.35% | 10.5만 |
|---|
| 2026.06.02 | ₩2,747 | ₩2,787 | ₩2,443 | ₩2,452 | -10.73% | 16.2만 |
|---|
| 2026.06.01 | ₩2,653 | ₩2,881 | ₩2,653 | ₩2,734 | +3.03% | 12만 |
|---|
| 2026.05.29 | ₩2,559 | ₩2,868 | ₩2,506 | ₩2,693 | +5.24% | 31.8만 |
|---|
| 2026.05.28 | ₩2,573 | ₩2,814 | ₩2,573 | ₩2,573 | 0.00% | 30.8만 |
|---|
| 2026.05.27 | ₩2,760 | ₩2,949 | ₩2,620 | ₩2,640 | -4.37% | 7.2만 |
|---|
| 2026.05.26 | ₩2,546 | ₩3,162 | ₩2,332 | ₩2,801 | +10.00% | 41만 |
|---|
| 2026.05.22 | ₩2,693 | ₩2,738 | ₩2,693 | ₩2,727 | +1.24% | 2.8만 |
|---|
| 2026.05.21 | ₩2,720 | ₩2,787 | ₩2,680 | ₩2,747 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩2,680 | ₩2,774 | ₩2,680 | ₩2,774 | +3.50% | 9만 |
|---|
| 2026.05.19 | ₩2,734 | ₩2,814 | ₩2,680 | ₩2,734 | 0.00% | 8.2만 |
|---|
| 2026.05.18 | ₩2,734 | ₩2,854 | ₩2,720 | ₩2,747 | +0.49% | 2.6만 |
|---|
| 2026.05.15 | ₩2,801 | ₩2,881 | ₩2,760 | ₩2,827 | +0.96% | 7.2만 |
|---|
| 2026.05.14 | ₩2,720 | ₩2,881 | ₩2,720 | ₩2,881 | +5.91% | 2.7만 |
|---|
| 2026.05.13 | ₩2,747 | ₩2,781 | ₩2,720 | ₩2,747 | 0.00% | 4.8만 |
|---|
| 2026.05.12 | ₩2,760 | ₩2,774 | ₩2,720 | ₩2,720 | -1.46% | 6.4만 |
|---|
| 2026.05.11 | ₩2,747 | ₩2,827 | ₩2,687 | ₩2,827 | +2.93% | 12.9만 |
|---|
| 2026.05.08 | ₩2,747 | ₩2,807 | ₩2,680 | ₩2,747 | 0.00% | 13.5만 |
|---|
| 2026.05.07 | ₩2,653 | ₩2,814 | ₩2,626 | ₩2,747 | +3.54% | 6.9만 |
|---|
| 2026.05.06 | ₩2,492 | ₩2,881 | ₩2,492 | ₩2,707 | +8.60% | 25.6만 |
|---|
| 2026.05.05 | ₩2,519 | ₩2,814 | ₩2,519 | ₩2,640 | +4.79% | 29.9만 |
|---|
| 2026.05.04 | ₩2,653 | ₩2,908 | ₩2,653 | ₩2,707 | +2.02% | 23.5만 |
|---|
| 2026.05.01 | ₩2,680 | ₩2,706 | ₩2,613 | ₩2,613 | -2.50% | 2.7만 |
|---|
| 2026.04.30 | ₩2,777 | ₩2,777 | ₩2,680 | ₩2,680 | -3.47% | 3.5만 |
|---|
| 2026.04.29 | ₩2,747 | ₩2,854 | ₩2,747 | ₩2,801 | +1.95% | 3.3만 |
|---|
| 2026.04.28 | ₩2,720 | ₩2,801 | ₩2,680 | ₩2,720 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩2,854 | ₩2,880 | ₩2,774 | ₩2,774 | -2.82% | 3.6만 |
|---|
| 2026.04.24 | ₩2,693 | ₩2,841 | ₩2,693 | ₩2,760 | +2.49% | 5.5만 |
|---|
| 2026.04.23 | ₩2,774 | ₩2,801 | ₩2,680 | ₩2,707 | -2.42% | 4.2만 |
|---|
| 2026.04.22 | ₩2,734 | ₩2,861 | ₩2,734 | ₩2,827 | +3.43% | 5.1만 |
|---|
| 2026.04.21 | ₩2,747 | ₩2,801 | ₩2,734 | ₩2,734 | -0.49% | 2.7만 |
|---|
| 2026.04.20 | ₩2,801 | ₩2,814 | ₩2,722 | ₩2,747 | -1.91% | 3만 |
|---|
| 2026.04.17 | ₩2,613 | ₩2,948 | ₩2,559 | ₩2,801 | +7.18% | 15.6만 |
|---|
| 2026.04.16 | ₩2,479 | ₩2,613 | ₩2,425 | ₩2,573 | +3.78% | 4.5만 |
|---|
| 2026.04.15 | ₩2,332 | ₩2,680 | ₩2,305 | ₩2,533 | +8.62% | 12.4만 |
|---|
| 2026.04.14 | ₩2,224 | ₩2,613 | ₩2,211 | ₩2,305 | +3.61% | 22.8만 |
|---|
| 2026.04.13 | ₩2,117 | ₩2,265 | ₩2,117 | ₩2,198 | +3.80% | 10.2만 |
|---|
| 2026.04.10 | ₩2,157 | ₩2,211 | ₩2,117 | ₩2,131 | -1.24% | 5만 |
|---|
| 2026.04.09 | ₩2,171 | ₩2,330 | ₩2,157 | ₩2,157 | -0.62% | 3.1만 |
|---|
| 2026.04.08 | ₩2,238 | ₩2,337 | ₩2,198 | ₩2,238 | 0.00% | 5.2만 |
|---|
| 2026.04.07 | ₩2,198 | ₩2,238 | ₩2,144 | ₩2,144 | -2.44% | 2.2만 |
|---|
| 2026.04.06 | ₩2,278 | ₩2,332 | ₩2,144 | ₩2,171 | -4.71% | 6.5만 |
|---|
| 2026.04.02 | ₩2,117 | ₩2,372 | ₩2,096 | ₩2,318 | +9.49% | 6.2만 |
|---|
| 2026.04.01 | ₩2,184 | ₩2,251 | ₩2,131 | ₩2,157 | -1.23% | 4.3만 |
|---|
| 2026.03.31 | ₩2,104 | ₩2,251 | ₩2,104 | ₩2,198 | +4.46% | 11.5만 |
|---|
| 2026.03.30 | ₩2,291 | ₩2,332 | ₩2,077 | ₩2,117 | -7.60% | 16.5만 |
|---|
| 2026.03.27 | ₩2,064 | ₩2,399 | ₩2,023 | ₩2,278 | +10.39% | 26.8만 |
|---|
| 2026.03.26 | ₩2,117 | ₩2,184 | ₩2,037 | ₩2,037 | -3.80% | 1.7만 |
|---|
| 2026.03.25 | ₩2,157 | ₩2,245 | ₩2,131 | ₩2,131 | -1.24% | 8만 |
|---|
| 2026.03.24 | ₩2,157 | ₩2,305 | ₩2,104 | ₩2,117 | -1.86% | 9.4만 |
|---|
| 2026.03.23 | ₩2,117 | ₩2,318 | ₩2,070 | ₩2,211 | +4.43% | 20.2만 |
|---|
| 2026.03.20 | ₩2,171 | ₩2,278 | ₩2,037 | ₩2,050 | -5.56% | 26.4만 |
|---|
| 2026.03.19 | ₩2,010 | ₩2,198 | ₩2,010 | ₩2,171 | +8.00% | 11.8만 |
|---|
| 2026.03.18 | ₩2,131 | ₩2,169 | ₩1,956 | ₩2,050 | -3.77% | 11.7만 |
|---|
| 2026.03.17 | ₩2,131 | ₩2,412 | ₩2,090 | ₩2,131 | 0.00% | 42.8만 |
|---|
| 2026.03.16 | ₩1,688 | ₩2,211 | ₩1,688 | ₩2,077 | +23.02% | 84.3만 |
|---|
| 2026.03.13 | ₩1,675 | ₩1,688 | ₩1,621 | ₩1,682 | +0.40% | 19.4만 |
|---|
| 2026.03.12 | ₩1,688 | ₩1,688 | ₩1,635 | ₩1,675 | -0.79% | 7.9만 |
|---|
| 2026.03.11 | ₩1,648 | ₩1,715 | ₩1,648 | ₩1,688 | +2.44% | 28.6만 |
|---|
| 2026.03.10 | ₩1,688 | ₩1,709 | ₩1,568 | ₩1,621 | -3.97% | 21.4만 |
|---|
| 2026.03.09 | ₩1,742 | ₩1,849 | ₩1,648 | ₩1,675 | -3.85% | 18.2만 |
|---|
| 2026.03.06 | ₩1,822 | ₩1,822 | ₩1,702 | ₩1,742 | -4.41% | 15.1만 |
|---|
| 2026.03.05 | ₩1,702 | ₩1,930 | ₩1,702 | ₩1,849 | +8.66% | 11.9만 |
|---|
| 2026.03.04 | ₩1,688 | ₩1,722 | ₩1,621 | ₩1,715 | +1.59% | 9.4만 |
|---|
| 2026.03.03 | ₩1,742 | ₩1,836 | ₩1,662 | ₩1,702 | -2.31% | 17.3만 |
|---|
| 2026.03.02 | ₩1,742 | ₩1,836 | ₩1,742 | ₩1,782 | +2.31% | 6.8만 |
|---|
| 2026.02.27 | ₩1,782 | ₩1,818 | ₩1,675 | ₩1,769 | -0.75% | 17.3만 |
|---|
| 2026.02.26 | ₩1,822 | ₩1,881 | ₩1,695 | ₩1,782 | -2.21% | 26.4만 |
|---|
| 2026.02.25 | ₩2,090 | ₩2,131 | ₩1,742 | ₩1,796 | -14.10% | 35.5만 |
|---|
| 2026.02.24 | ₩2,077 | ₩2,196 | ₩2,010 | ₩2,050 | -1.29% | 24.4만 |
|---|
| 2026.02.23 | ₩2,680 | ₩2,680 | ₩2,023 | ₩2,077 | -22.50% | 65.1만 |
|---|
| 2026.02.20 | ₩2,908 | ₩3,189 | ₩2,908 | ₩2,975 | +2.30% | 3.9만 |
|---|
| 2026.02.19 | ₩2,988 | ₩3,283 | ₩2,921 | ₩2,921 | -2.24% | 3.8만 |
|---|
| 2026.02.18 | ₩2,807 | ₩3,002 | ₩2,774 | ₩2,948 | +5.01% | 3.3만 |
|---|
| 2026.02.17 | ₩2,747 | ₩2,881 | ₩2,667 | ₩2,760 | +0.49% | 6만 |
|---|
| 2026.02.13 | ₩2,734 | ₩2,881 | ₩2,680 | ₩2,707 | -0.98% | 5.8만 |
|---|
| 2026.02.12 | ₩2,787 | ₩2,814 | ₩2,613 | ₩2,747 | -1.44% | 12만 |
|---|
| 2026.02.11 | ₩2,801 | ₩2,854 | ₩2,680 | ₩2,774 | -0.96% | 6.8만 |
|---|
| 2026.02.10 | ₩2,854 | ₩2,908 | ₩2,787 | ₩2,787 | -2.35% | 1.9만 |
|---|
| 2026.02.09 | ₩2,747 | ₩2,908 | ₩2,696 | ₩2,801 | +1.95% | 6.3만 |
|---|
| 2026.02.06 | ₩2,720 | ₩2,921 | ₩2,640 | ₩2,747 | +0.99% | 11.1만 |
|---|
| 2026.02.05 | ₩2,801 | ₩2,908 | ₩2,653 | ₩2,707 | -3.35% | 6.3만 |
|---|
| 2026.02.04 | ₩2,801 | ₩2,881 | ₩2,600 | ₩2,801 | 0.00% | 10.4만 |
|---|
| 2026.02.03 | ₩2,854 | ₩2,935 | ₩2,747 | ₩2,787 | -2.35% | 3.9만 |
|---|
| 2026.02.02 | ₩2,894 | ₩3,032 | ₩2,814 | ₩2,814 | -2.78% | 3.4만 |
|---|
| 2026.01.30 | ₩2,961 | ₩3,209 | ₩2,827 | ₩2,841 | -4.07% | 6만 |
|---|
| 2026.01.29 | ₩3,109 | ₩3,109 | ₩2,948 | ₩2,961 | -4.74% | 7.5만 |
|---|
| 2026.01.28 | ₩3,109 | ₩3,183 | ₩3,042 | ₩3,082 | -0.86% | 2.9만 |
|---|
| 2026.01.27 | ₩3,203 | ₩3,311 | ₩3,069 | ₩3,095 | -3.35% | 7.9만 |
|---|
| 2026.01.26 | ₩3,149 | ₩3,263 | ₩3,109 | ₩3,203 | +1.70% | 10.7만 |
|---|
| 2026.01.23 | ₩3,323 | ₩3,479 | ₩3,042 | ₩3,136 | -5.65% | 25.2만 |
|---|
| 2026.01.22 | ₩3,497 | ₩3,497 | ₩3,243 | ₩3,350 | -4.21% | 16.8만 |
|---|
| 2026.01.21 | ₩3,564 | ₩3,605 | ₩3,497 | ₩3,497 | -1.88% | 19.1만 |
|---|
| 2026.01.20 | ₩3,631 | ₩3,631 | ₩3,417 | ₩3,551 | -2.21% | 14.3만 |
|---|
| 2026.01.16 | ₩3,564 | ₩3,886 | ₩3,511 | ₩3,712 | +4.14% | 25.3만 |
|---|
| 2026.01.15 | ₩3,055 | ₩3,779 | ₩3,035 | ₩3,618 | +18.42% | 49.2만 |
|---|
| 2026.01.14 | ₩2,935 | ₩3,042 | ₩2,680 | ₩2,827 | -3.65% | 16.9만 |
|---|
| 2026.01.13 | ₩3,136 | ₩3,270 | ₩2,881 | ₩2,894 | -7.69% | 16.7만 |
|---|
| 2026.01.12 | ₩3,122 | ₩3,189 | ₩3,082 | ₩3,136 | +0.43% | 2.5만 |
|---|
| 2026.01.09 | ₩2,921 | ₩3,176 | ₩2,921 | ₩3,162 | +8.26% | 6.5만 |
|---|
| 2026.01.08 | ₩3,042 | ₩3,071 | ₩2,787 | ₩2,935 | -3.52% | 8.3만 |
|---|
| 2026.01.07 | ₩3,162 | ₩3,176 | ₩3,015 | ₩3,028 | -4.24% | 3.5만 |
|---|
| 2026.01.06 | ₩3,270 | ₩3,317 | ₩3,149 | ₩3,176 | -2.87% | 1.8만 |
|---|
| 2026.01.05 | ₩3,028 | ₩3,283 | ₩3,028 | ₩3,256 | +7.52% | 5.7만 |
|---|
| 2026.01.02 | ₩3,095 | ₩3,099 | ₩2,988 | ₩2,988 | -3.46% | 9만 |
|---|
| 2025.12.31 | ₩3,055 | ₩3,183 | ₩3,055 | ₩3,055 | 0.00% | 5.8만 |
|---|
| 2025.12.30 | ₩3,095 | ₩3,148 | ₩3,028 | ₩3,095 | 0.00% | 8.8만 |
|---|
| 2025.12.29 | ₩3,109 | ₩3,176 | ₩3,042 | ₩3,109 | 0.00% | 8.2만 |
|---|
| 2025.12.26 | ₩3,149 | ₩3,229 | ₩3,109 | ₩3,109 | -1.28% | 5.9만 |
|---|
| 2025.12.24 | ₩3,149 | ₩3,216 | ₩3,042 | ₩3,162 | +0.43% | 8.2만 |
|---|
| 2025.12.23 | ₩3,283 | ₩3,337 | ₩3,149 | ₩3,149 | -4.08% | 8.5만 |
|---|
| 2025.12.22 | ₩3,417 | ₩3,645 | ₩3,256 | ₩3,283 | -3.92% | 10.2만 |
|---|
| 2025.12.19 | ₩3,538 | ₩3,611 | ₩3,122 | ₩3,256 | -7.95% | 11.2만 |
|---|
| 2025.12.18 | ₩3,819 | ₩3,886 | ₩3,463 | ₩3,538 | -7.37% | 29.7만 |
|---|
| 2025.12.17 | ₩4,087 | ₩4,087 | ₩3,752 | ₩3,832 | -6.23% | 12.6만 |
|---|
| 2025.12.16 | ₩4,060 | ₩4,181 | ₩4,060 | ₩4,100 | +0.99% | 4.8만 |
|---|
| 2025.12.15 | ₩4,033 | ₩4,241 | ₩4,033 | ₩4,114 | +1.99% | 4.4만 |
|---|
| 2025.12.12 | ₩4,074 | ₩4,154 | ₩4,020 | ₩4,100 | +0.66% | 2.7만 |
|---|
| 2025.12.11 | ₩4,047 | ₩4,154 | ₩4,020 | ₩4,020 | -0.66% | 3.2만 |
|---|
| 2025.12.10 | ₩4,127 | ₩4,181 | ₩4,074 | ₩4,100 | -0.65% | 2.7만 |
|---|
| 2025.12.09 | ₩4,208 | ₩4,315 | ₩4,074 | ₩4,100 | -2.55% | 10.6만 |
|---|
| 2025.12.08 | ₩4,221 | ₩4,288 | ₩4,141 | ₩4,248 | +0.63% | 3만 |
|---|
| 2025.12.05 | ₩4,208 | ₩4,288 | ₩4,141 | ₩4,288 | +1.91% | 4.3만 |
|---|
| 2025.12.04 | ₩4,100 | ₩4,248 | ₩4,100 | ₩4,167 | +1.63% | 3.1만 |
|---|
| 2025.12.03 | ₩4,114 | ₩4,194 | ₩4,033 | ₩4,141 | +0.65% | 3.2만 |
|---|
| 2025.12.02 | ₩4,087 | ₩4,234 | ₩4,033 | ₩4,114 | +0.66% | 4.6만 |
|---|
| 2025.12.01 | ₩4,074 | ₩4,234 | ₩4,020 | ₩4,047 | -0.66% | 5.6만 |
|---|
| 2025.11.28 | ₩4,409 | ₩4,409 | ₩4,100 | ₩4,100 | -6.99% | 6.7만 |
|---|
| 2025.11.26 | ₩4,114 | ₩4,402 | ₩4,114 | ₩4,395 | +6.84% | 8.4만 |
|---|
| 2025.11.25 | ₩4,288 | ₩4,342 | ₩4,100 | ₩4,221 | -1.56% | 5.1만 |
|---|
| 2025.11.24 | ₩4,033 | ₩4,342 | ₩4,033 | ₩4,301 | +6.64% | 7.4만 |
|---|
| 2025.11.21 | ₩3,765 | ₩4,141 | ₩3,765 | ₩4,047 | +7.47% | 6.8만 |
|---|
| 2025.11.20 | ₩3,873 | ₩4,100 | ₩3,752 | ₩3,765 | -2.77% | 9.3만 |
|---|
| 2025.11.19 | ₩3,899 | ₩4,208 | ₩3,832 | ₩3,859 | -1.03% | 8.3만 |
|---|
| 2025.11.18 | ₩4,342 | ₩4,502 | ₩3,886 | ₩3,953 | -8.95% | 15.6만 |
|---|
| 2025.11.17 | ₩5,038 | ₩5,038 | ₩4,181 | ₩4,395 | -12.77% | 28.3만 |
|---|
| 2025.11.14 | ₩5,253 | ₩5,481 | ₩5,025 | ₩5,105 | -2.81% | 10.5만 |
|---|
| 2025.11.13 | ₩5,481 | ₩5,481 | ₩5,253 | ₩5,360 | -2.20% | 5.4만 |
|---|
| 2025.11.12 | ₩5,534 | ₩5,682 | ₩5,360 | ₩5,481 | -0.97% | 11만 |
|---|
| 2025.11.11 | ₩5,347 | ₩5,494 | ₩5,280 | ₩5,494 | +2.76% | 12.5만 |
|---|
| 2025.11.10 | ₩5,012 | ₩5,427 | ₩5,012 | ₩5,347 | +6.68% | 17.2만 |
|---|
| 2025.11.07 | ₩4,717 | ₩5,012 | ₩4,703 | ₩4,978 | +5.54% | 7.7만 |
|---|
| 2025.11.06 | ₩4,824 | ₩5,005 | ₩4,770 | ₩4,851 | +0.56% | 6.8만 |
|---|
| 2025.11.05 | ₩4,583 | ₩4,998 | ₩4,583 | ₩4,891 | +6.73% | 6.6만 |
|---|
| 2025.11.04 | ₩4,730 | ₩4,824 | ₩4,556 | ₩4,690 | -0.85% | 10.1만 |
|---|
| 2025.11.03 | ₩4,677 | ₩5,079 | ₩4,658 | ₩4,971 | +6.30% | 11.2만 |
|---|
| 2025.10.31 | ₩4,690 | ₩4,837 | ₩4,610 | ₩4,784 | +2.00% | 4.6만 |
|---|
| 2025.10.30 | ₩4,516 | ₩4,797 | ₩4,516 | ₩4,677 | +3.56% | 6.4만 |
|---|
| 2025.10.29 | ₩4,502 | ₩4,710 | ₩4,489 | ₩4,596 | +2.08% | 3.8만 |
|---|
| 2025.10.28 | ₩4,556 | ₩4,677 | ₩4,275 | ₩4,502 | -1.18% | 2.6만 |
|---|
| 2025.10.27 | ₩4,690 | ₩4,690 | ₩4,543 | ₩4,610 | -1.71% | 2.6만 |
|---|
| 2025.10.24 | ₩4,596 | ₩4,797 | ₩4,529 | ₩4,610 | +0.29% | 3.3만 |
|---|
| 2025.10.23 | ₩4,435 | ₩4,556 | ₩4,435 | ₩4,556 | +2.72% | 1.6만 |
|---|
| 2025.10.22 | ₩4,449 | ₩4,583 | ₩4,328 | ₩4,395 | -1.20% | 8만 |
|---|
| 2025.10.21 | ₩4,690 | ₩4,703 | ₩4,556 | ₩4,583 | -2.29% | 3.9만 |
|---|
| 2025.10.20 | ₩4,811 | ₩4,891 | ₩4,717 | ₩4,717 | -1.95% | 7.7만 |
|---|
| 2025.10.17 | ₩4,730 | ₩4,824 | ₩4,690 | ₩4,703 | -0.57% | 9.5만 |
|---|
| 2025.10.16 | ₩4,864 | ₩4,931 | ₩4,770 | ₩4,817 | -0.96% | 8.7만 |
|---|
| 2025.10.15 | ₩4,904 | ₩4,971 | ₩4,811 | ₩4,891 | -0.27% | 6.9만 |
|---|
| 2025.10.14 | ₩4,770 | ₩4,985 | ₩4,717 | ₩4,811 | +0.84% | 13.1만 |
|---|
| 2025.10.13 | ₩4,784 | ₩4,797 | ₩4,623 | ₩4,784 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩4,569 | ₩4,825 | ₩4,569 | ₩4,677 | +2.35% | 6.8만 |
|---|