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 | ₩1,109 | ₩1,158 | ₩1,109 | ₩1,123 | +1.20% | 1.9만 |
| 2026.10.08 | ₩1,109 | ₩1,136 | ₩1,069 | ₩1,109 | 0.00% | 7만 |
| 2026.10.07 | ₩1,163 | ₩1,203 | ₩1,069 | ₩1,087 | -6.55% | 8.1만 |
| 2026.10.06 | ₩1,265 | ₩1,270 | ₩1,163 | ₩1,163 | -8.03% | 6.2만 |
| 2026.10.05 | ₩1,270 | ₩1,303 | ₩1,203 | ₩1,216 | -4.21% | 3.3만 |
| 2026.10.02 | ₩1,203 | ₩1,323 | ₩1,178 | ₩1,299 | +8.00% | 4.3만 |
| 2026.10.01 | ₩1,203 | ₩1,270 | ₩1,138 | ₩1,203 | 0.00% | 16만 |
| 2026.09.30 | ₩1,297 | ₩1,363 | ₩1,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,270 |
| -2.06% |
| 5.4만 |
| 2026.09.29 | ₩1,377 | ₩1,377 | ₩1,256 | ₩1,283 | -6.80% | 13.7만 |
|---|
| 2026.09.28 | ₩1,404 | ₩1,535 | ₩1,350 | ₩1,357 | -3.33% | 4.4만 |
|---|
| 2026.09.25 | ₩1,363 | ₩1,437 | ₩1,350 | ₩1,404 | +2.94% | 11.1만 |
|---|
| 2026.09.24 | ₩1,377 | ₩1,404 | ₩1,313 | ₩1,363 | -0.97% | 6.4만 |
|---|
| 2026.09.23 | ₩1,377 | ₩1,404 | ₩1,363 | ₩1,390 | +0.97% | 8만 |
|---|
| 2026.09.22 | ₩1,417 | ₩1,430 | ₩1,363 | ₩1,383 | -2.36% | 7.7만 |
|---|
| 2026.09.21 | ₩1,444 | ₩1,497 | ₩1,404 | ₩1,417 | -1.85% | 9.4만 |
|---|
| 2026.09.18 | ₩1,457 | ₩1,524 | ₩1,444 | ₩1,497 | +2.75% | 3.1만 |
|---|
| 2026.09.17 | ₩1,470 | ₩1,684 | ₩1,444 | ₩1,457 | -0.91% | 8.6만 |
|---|
| 2026.09.16 | ₩1,444 | ₩1,524 | ₩1,437 | ₩1,444 | 0.00% | 6.2만 |
|---|
| 2026.09.15 | ₩1,510 | ₩1,524 | ₩1,404 | ₩1,484 | -1.77% | 7.7만 |
|---|
| 2026.09.14 | ₩1,591 | ₩1,591 | ₩1,470 | ₩1,524 | -4.20% | 15만 |
|---|
| 2026.09.11 | ₩1,631 | ₩1,640 | ₩1,551 | ₩1,591 | -2.46% | 4.5만 |
|---|
| 2026.09.10 | ₩1,564 | ₩1,644 | ₩1,564 | ₩1,604 | +2.56% | 3.9만 |
|---|
| 2026.09.09 | ₩1,671 | ₩1,671 | ₩1,591 | ₩1,591 | -4.80% | 9.2만 |
|---|
| 2026.09.08 | ₩1,698 | ₩1,738 | ₩1,644 | ₩1,698 | 0.00% | 6.3만 |
|---|
| 2026.09.04 | ₩1,738 | ₩1,917 | ₩1,711 | ₩1,711 | -1.54% | 6만 |
|---|
| 2026.09.03 | ₩1,671 | ₩1,763 | ₩1,671 | ₩1,724 | +3.20% | 3.9만 |
|---|
| 2026.09.02 | ₩1,731 | ₩1,731 | ₩1,631 | ₩1,631 | -5.79% | 2.6만 |
|---|
| 2026.09.01 | ₩1,711 | ₩1,798 | ₩1,671 | ₩1,684 | -1.56% | 2.6만 |
|---|
| 2026.08.31 | ₩1,738 | ₩1,746 | ₩1,684 | ₩1,711 | -1.54% | 2.6만 |
|---|
| 2026.08.28 | ₩1,724 | ₩1,791 | ₩1,704 | ₩1,751 | +1.55% | 2.4만 |
|---|
| 2026.08.27 | ₩1,778 | ₩1,831 | ₩1,644 | ₩1,738 | -2.26% | 11만 |
|---|
| 2026.08.26 | ₩1,885 | ₩1,885 | ₩1,738 | ₩1,778 | -5.67% | 3.8만 |
|---|
| 2026.08.25 | ₩1,764 | ₩1,905 | ₩1,764 | ₩1,898 | +7.58% | 2.6만 |
|---|
| 2026.08.24 | ₩1,845 | ₩1,845 | ₩1,751 | ₩1,778 | -3.62% | 5.6만 |
|---|
| 2026.08.21 | ₩1,898 | ₩1,905 | ₩1,818 | ₩1,818 | -4.23% | 6.4만 |
|---|
| 2026.08.20 | ₩1,898 | ₩1,978 | ₩1,831 | ₩1,858 | -2.11% | 7.4만 |
|---|
| 2026.08.19 | ₩2,018 | ₩2,056 | ₩1,805 | ₩1,871 | -7.28% | 23.7만 |
|---|
| 2026.08.18 | ₩2,179 | ₩2,246 | ₩1,952 | ₩2,099 | -3.68% | 24만 |
|---|
| 2026.08.17 | ₩2,032 | ₩2,473 | ₩1,791 | ₩2,232 | +9.87% | 696.7만 |
|---|
| 2026.08.14 | ₩1,853 | ₩1,853 | ₩1,746 | ₩1,805 | -2.60% | 4.8만 |
|---|
| 2026.08.13 | ₩1,671 | ₩1,778 | ₩1,671 | ₩1,764 | +5.60% | 3.5만 |
|---|
| 2026.08.12 | ₩1,671 | ₩1,684 | ₩1,644 | ₩1,671 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩1,671 | ₩1,684 | ₩1,644 | ₩1,671 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩1,711 | ₩1,731 | ₩1,711 | ₩1,724 | +0.78% | 7.4천 |
|---|
| 2026.08.07 | ₩1,671 | ₩1,724 | ₩1,644 | ₩1,698 | +1.60% | 1.6만 |
|---|
| 2026.08.06 | ₩1,671 | ₩1,684 | ₩1,631 | ₩1,671 | 0.00% | 7.8천 |
|---|
| 2026.08.05 | ₩1,751 | ₩1,805 | ₩1,684 | ₩1,684 | -3.82% | 4만 |
|---|
| 2026.08.04 | ₩1,644 | ₩1,871 | ₩1,591 | ₩1,778 | +8.13% | 18.5만 |
|---|
| 2026.08.03 | ₩1,537 | ₩1,631 | ₩1,537 | ₩1,631 | +6.09% | 2.2만 |
|---|
| 2026.07.31 | ₩1,564 | ₩1,612 | ₩1,524 | ₩1,537 | -1.71% | 2.4만 |
|---|
| 2026.07.30 | ₩1,617 | ₩1,617 | ₩1,557 | ₩1,577 | -2.48% | 4.7만 |
|---|
| 2026.07.29 | ₩1,631 | ₩1,644 | ₩1,604 | ₩1,644 | +0.82% | 2.1만 |
|---|
| 2026.07.28 | ₩1,698 | ₩1,698 | ₩1,631 | ₩1,671 | -1.57% | 1.4만 |
|---|
| 2026.07.27 | ₩1,724 | ₩1,738 | ₩1,657 | ₩1,698 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩1,791 | ₩1,791 | ₩1,671 | ₩1,684 | -5.97% | 1.1만 |
|---|
| 2026.07.23 | ₩1,617 | ₩1,791 | ₩1,617 | ₩1,778 | +9.92% | 6.5만 |
|---|
| 2026.07.22 | ₩1,684 | ₩1,738 | ₩1,591 | ₩1,617 | -3.97% | 3.5만 |
|---|
| 2026.07.21 | ₩1,657 | ₩1,698 | ₩1,644 | ₩1,664 | +0.40% | 4.2만 |
|---|
| 2026.07.20 | ₩1,684 | ₩1,859 | ₩1,617 | ₩1,617 | -3.97% | 5만 |
|---|
| 2026.07.17 | ₩1,778 | ₩1,778 | ₩1,671 | ₩1,671 | -6.02% | 2.1만 |
|---|
| 2026.07.16 | ₩1,831 | ₩1,871 | ₩1,644 | ₩1,818 | -0.73% | 13.4만 |
|---|
| 2026.07.15 | ₩1,738 | ₩1,949 | ₩1,711 | ₩1,831 | +5.38% | 16.3만 |
|---|
| 2026.07.14 | ₩1,644 | ₩1,738 | ₩1,644 | ₩1,671 | +1.63% | 5.5만 |
|---|
| 2026.07.13 | ₩1,657 | ₩1,710 | ₩1,644 | ₩1,657 | 0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩1,738 | ₩1,738 | ₩1,657 | ₩1,671 | -3.85% | 6.9만 |
|---|
| 2026.07.09 | ₩1,703 | ₩1,845 | ₩1,652 | ₩1,764 | +3.61% | 4.1만 |
|---|
| 2026.07.08 | ₩1,644 | ₩1,724 | ₩1,644 | ₩1,644 | 0.00% | 3.9만 |
|---|
| 2026.07.07 | ₩1,738 | ₩1,805 | ₩1,684 | ₩1,698 | -2.31% | 5만 |
|---|
| 2026.07.06 | ₩1,751 | ₩1,764 | ₩1,724 | ₩1,724 | -1.53% | 1.6만 |
|---|
| 2026.07.02 | ₩1,938 | ₩2,045 | ₩1,684 | ₩1,724 | -11.03% | 11.3만 |
|---|
| 2026.07.01 | ₩2,072 | ₩2,072 | ₩1,911 | ₩1,911 | -7.74% | 4만 |
|---|
| 2026.06.30 | ₩1,831 | ₩2,072 | ₩1,831 | ₩2,032 | +10.95% | 13.1만 |
|---|
| 2026.06.29 | ₩1,871 | ₩1,871 | ₩1,805 | ₩1,871 | 0.00% | 5.1만 |
|---|
| 2026.06.26 | ₩1,818 | ₩1,885 | ₩1,751 | ₩1,885 | +3.68% | 3.5만 |
|---|
| 2026.06.25 | ₩1,858 | ₩1,871 | ₩1,784 | ₩1,818 | -2.16% | 2.1만 |
|---|
| 2026.06.24 | ₩1,898 | ₩1,911 | ₩1,805 | ₩1,845 | -2.82% | 2.5만 |
|---|
| 2026.06.23 | ₩1,898 | ₩2,005 | ₩1,845 | ₩1,925 | +1.41% | 3.9만 |
|---|
| 2026.06.22 | ₩1,949 | ₩1,978 | ₩1,871 | ₩1,911 | -1.92% | 5.3만 |
|---|
| 2026.06.18 | ₩2,045 | ₩2,045 | ₩1,992 | ₩2,005 | -1.96% | 2만 |
|---|
| 2026.06.17 | ₩2,005 | ₩2,085 | ₩1,938 | ₩2,005 | 0.00% | 4.9만 |
|---|
| 2026.06.16 | ₩2,139 | ₩2,219 | ₩1,952 | ₩2,018 | -5.63% | 11만 |
|---|
| 2026.06.15 | ₩2,125 | ₩2,240 | ₩2,099 | ₩2,159 | +1.57% | 6.1만 |
|---|
| 2026.06.12 | ₩2,246 | ₩2,299 | ₩2,112 | ₩2,125 | -5.36% | 3.7만 |
|---|
| 2026.06.11 | ₩2,272 | ₩2,312 | ₩2,232 | ₩2,272 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩2,246 | ₩2,312 | ₩2,219 | ₩2,286 | +1.79% | 4.2만 |
|---|
| 2026.06.09 | ₩2,206 | ₩2,312 | ₩2,206 | ₩2,286 | +3.64% | 2.4만 |
|---|
| 2026.06.08 | ₩2,259 | ₩2,272 | ₩2,192 | ₩2,219 | -1.78% | 3.4만 |
|---|
| 2026.06.05 | ₩2,219 | ₩2,246 | ₩2,141 | ₩2,192 | -1.20% | 4.6만 |
|---|
| 2026.06.04 | ₩2,179 | ₩2,239 | ₩2,099 | ₩2,159 | -0.92% | 8.5만 |
|---|
| 2026.06.03 | ₩2,473 | ₩2,593 | ₩2,179 | ₩2,192 | -11.35% | 10.5만 |
|---|
| 2026.06.02 | ₩2,740 | ₩2,780 | ₩2,437 | ₩2,446 | -10.73% | 16.2만 |
|---|
| 2026.06.01 | ₩2,647 | ₩2,874 | ₩2,647 | ₩2,727 | +3.03% | 12만 |
|---|
| 2026.05.29 | ₩2,553 | ₩2,861 | ₩2,500 | ₩2,687 | +5.24% | 31.8만 |
|---|
| 2026.05.28 | ₩2,566 | ₩2,807 | ₩2,566 | ₩2,566 | 0.00% | 30.8만 |
|---|
| 2026.05.27 | ₩2,754 | ₩2,942 | ₩2,613 | ₩2,633 | -4.37% | 7.2만 |
|---|
| 2026.05.26 | ₩2,540 | ₩3,155 | ₩2,326 | ₩2,794 | +10.00% | 41만 |
|---|
| 2026.05.22 | ₩2,687 | ₩2,731 | ₩2,687 | ₩2,720 | +1.24% | 2.8만 |
|---|
| 2026.05.21 | ₩2,713 | ₩2,780 | ₩2,673 | ₩2,740 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩2,673 | ₩2,767 | ₩2,673 | ₩2,767 | +3.50% | 9만 |
|---|
| 2026.05.19 | ₩2,727 | ₩2,807 | ₩2,673 | ₩2,727 | 0.00% | 8.2만 |
|---|
| 2026.05.18 | ₩2,727 | ₩2,847 | ₩2,713 | ₩2,740 | +0.49% | 2.6만 |
|---|
| 2026.05.15 | ₩2,794 | ₩2,874 | ₩2,754 | ₩2,820 | +0.96% | 7.2만 |
|---|
| 2026.05.14 | ₩2,713 | ₩2,874 | ₩2,713 | ₩2,874 | +5.91% | 2.7만 |
|---|
| 2026.05.13 | ₩2,740 | ₩2,774 | ₩2,713 | ₩2,740 | 0.00% | 4.8만 |
|---|
| 2026.05.12 | ₩2,754 | ₩2,767 | ₩2,713 | ₩2,713 | -1.46% | 6.4만 |
|---|
| 2026.05.11 | ₩2,740 | ₩2,820 | ₩2,680 | ₩2,820 | +2.93% | 12.9만 |
|---|
| 2026.05.08 | ₩2,740 | ₩2,800 | ₩2,673 | ₩2,740 | 0.00% | 13.5만 |
|---|
| 2026.05.07 | ₩2,647 | ₩2,807 | ₩2,620 | ₩2,740 | +3.54% | 6.9만 |
|---|
| 2026.05.06 | ₩2,486 | ₩2,874 | ₩2,486 | ₩2,700 | +8.60% | 25.6만 |
|---|
| 2026.05.05 | ₩2,513 | ₩2,807 | ₩2,513 | ₩2,633 | +4.79% | 29.9만 |
|---|
| 2026.05.04 | ₩2,647 | ₩2,901 | ₩2,647 | ₩2,700 | +2.02% | 23.5만 |
|---|
| 2026.05.01 | ₩2,673 | ₩2,699 | ₩2,607 | ₩2,607 | -2.50% | 2.7만 |
|---|
| 2026.04.30 | ₩2,770 | ₩2,770 | ₩2,673 | ₩2,673 | -3.47% | 3.5만 |
|---|
| 2026.04.29 | ₩2,740 | ₩2,847 | ₩2,740 | ₩2,794 | +1.95% | 3.3만 |
|---|
| 2026.04.28 | ₩2,713 | ₩2,794 | ₩2,673 | ₩2,713 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩2,847 | ₩2,873 | ₩2,767 | ₩2,767 | -2.82% | 3.6만 |
|---|
| 2026.04.24 | ₩2,687 | ₩2,834 | ₩2,687 | ₩2,754 | +2.49% | 5.5만 |
|---|
| 2026.04.23 | ₩2,767 | ₩2,794 | ₩2,673 | ₩2,700 | -2.42% | 4.2만 |
|---|
| 2026.04.22 | ₩2,727 | ₩2,854 | ₩2,727 | ₩2,820 | +3.43% | 5.1만 |
|---|
| 2026.04.21 | ₩2,740 | ₩2,794 | ₩2,727 | ₩2,727 | -0.49% | 2.7만 |
|---|
| 2026.04.20 | ₩2,794 | ₩2,807 | ₩2,715 | ₩2,740 | -1.91% | 3만 |
|---|
| 2026.04.17 | ₩2,607 | ₩2,941 | ₩2,553 | ₩2,794 | +7.18% | 15.6만 |
|---|
| 2026.04.16 | ₩2,473 | ₩2,607 | ₩2,419 | ₩2,566 | +3.78% | 4.5만 |
|---|
| 2026.04.15 | ₩2,326 | ₩2,673 | ₩2,299 | ₩2,526 | +8.62% | 12.4만 |
|---|
| 2026.04.14 | ₩2,219 | ₩2,607 | ₩2,206 | ₩2,299 | +3.61% | 22.8만 |
|---|
| 2026.04.13 | ₩2,112 | ₩2,259 | ₩2,112 | ₩2,192 | +3.80% | 10.2만 |
|---|
| 2026.04.10 | ₩2,152 | ₩2,206 | ₩2,112 | ₩2,125 | -1.24% | 5만 |
|---|
| 2026.04.09 | ₩2,165 | ₩2,325 | ₩2,152 | ₩2,152 | -0.62% | 3.1만 |
|---|
| 2026.04.08 | ₩2,232 | ₩2,331 | ₩2,192 | ₩2,232 | 0.00% | 5.2만 |
|---|
| 2026.04.07 | ₩2,192 | ₩2,232 | ₩2,139 | ₩2,139 | -2.44% | 2.2만 |
|---|
| 2026.04.06 | ₩2,272 | ₩2,326 | ₩2,139 | ₩2,165 | -4.71% | 6.5만 |
|---|
| 2026.04.02 | ₩2,112 | ₩2,366 | ₩2,091 | ₩2,312 | +9.49% | 6.2만 |
|---|
| 2026.04.01 | ₩2,179 | ₩2,246 | ₩2,125 | ₩2,152 | -1.23% | 4.3만 |
|---|
| 2026.03.31 | ₩2,099 | ₩2,246 | ₩2,099 | ₩2,192 | +4.46% | 11.5만 |
|---|
| 2026.03.30 | ₩2,286 | ₩2,326 | ₩2,072 | ₩2,112 | -7.60% | 16.5만 |
|---|
| 2026.03.27 | ₩2,059 | ₩2,393 | ₩2,018 | ₩2,272 | +10.39% | 26.8만 |
|---|
| 2026.03.26 | ₩2,112 | ₩2,179 | ₩2,032 | ₩2,032 | -3.80% | 1.7만 |
|---|
| 2026.03.25 | ₩2,152 | ₩2,239 | ₩2,125 | ₩2,125 | -1.24% | 8만 |
|---|
| 2026.03.24 | ₩2,152 | ₩2,299 | ₩2,099 | ₩2,112 | -1.86% | 9.4만 |
|---|
| 2026.03.23 | ₩2,112 | ₩2,312 | ₩2,065 | ₩2,206 | +4.43% | 20.2만 |
|---|
| 2026.03.20 | ₩2,165 | ₩2,272 | ₩2,032 | ₩2,045 | -5.56% | 26.4만 |
|---|
| 2026.03.19 | ₩2,005 | ₩2,192 | ₩2,005 | ₩2,165 | +8.00% | 11.8만 |
|---|
| 2026.03.18 | ₩2,125 | ₩2,164 | ₩1,952 | ₩2,045 | -3.77% | 11.7만 |
|---|
| 2026.03.17 | ₩2,125 | ₩2,406 | ₩2,085 | ₩2,125 | 0.00% | 42.8만 |
|---|
| 2026.03.16 | ₩1,684 | ₩2,206 | ₩1,684 | ₩2,072 | +23.02% | 84.3만 |
|---|
| 2026.03.13 | ₩1,671 | ₩1,684 | ₩1,617 | ₩1,678 | +0.40% | 19.4만 |
|---|
| 2026.03.12 | ₩1,684 | ₩1,684 | ₩1,631 | ₩1,671 | -0.79% | 7.9만 |
|---|
| 2026.03.11 | ₩1,644 | ₩1,711 | ₩1,644 | ₩1,684 | +2.44% | 28.6만 |
|---|
| 2026.03.10 | ₩1,684 | ₩1,704 | ₩1,564 | ₩1,617 | -3.97% | 21.4만 |
|---|
| 2026.03.09 | ₩1,738 | ₩1,845 | ₩1,644 | ₩1,671 | -3.85% | 18.2만 |
|---|
| 2026.03.06 | ₩1,818 | ₩1,818 | ₩1,698 | ₩1,738 | -4.41% | 15.1만 |
|---|
| 2026.03.05 | ₩1,698 | ₩1,925 | ₩1,698 | ₩1,845 | +8.66% | 11.9만 |
|---|
| 2026.03.04 | ₩1,684 | ₩1,718 | ₩1,617 | ₩1,711 | +1.59% | 9.4만 |
|---|
| 2026.03.03 | ₩1,738 | ₩1,831 | ₩1,657 | ₩1,698 | -2.31% | 17.3만 |
|---|
| 2026.03.02 | ₩1,738 | ₩1,831 | ₩1,738 | ₩1,778 | +2.31% | 6.8만 |
|---|
| 2026.02.27 | ₩1,778 | ₩1,814 | ₩1,671 | ₩1,764 | -0.75% | 17.3만 |
|---|
| 2026.02.26 | ₩1,818 | ₩1,877 | ₩1,691 | ₩1,778 | -2.21% | 26.4만 |
|---|
| 2026.02.25 | ₩2,085 | ₩2,125 | ₩1,738 | ₩1,791 | -14.10% | 35.5만 |
|---|
| 2026.02.24 | ₩2,072 | ₩2,191 | ₩2,005 | ₩2,045 | -1.29% | 24.4만 |
|---|
| 2026.02.23 | ₩2,673 | ₩2,673 | ₩2,018 | ₩2,072 | -22.50% | 65.1만 |
|---|
| 2026.02.20 | ₩2,901 | ₩3,181 | ₩2,901 | ₩2,967 | +2.30% | 3.9만 |
|---|
| 2026.02.19 | ₩2,981 | ₩3,275 | ₩2,914 | ₩2,914 | -2.24% | 3.8만 |
|---|
| 2026.02.18 | ₩2,800 | ₩2,994 | ₩2,767 | ₩2,941 | +5.01% | 3.3만 |
|---|
| 2026.02.17 | ₩2,740 | ₩2,874 | ₩2,660 | ₩2,754 | +0.49% | 6만 |
|---|
| 2026.02.13 | ₩2,727 | ₩2,874 | ₩2,673 | ₩2,700 | -0.98% | 5.8만 |
|---|
| 2026.02.12 | ₩2,780 | ₩2,807 | ₩2,607 | ₩2,740 | -1.44% | 12만 |
|---|
| 2026.02.11 | ₩2,794 | ₩2,847 | ₩2,673 | ₩2,767 | -0.96% | 6.8만 |
|---|
| 2026.02.10 | ₩2,847 | ₩2,901 | ₩2,780 | ₩2,780 | -2.35% | 1.9만 |
|---|
| 2026.02.09 | ₩2,740 | ₩2,901 | ₩2,689 | ₩2,794 | +1.95% | 6.3만 |
|---|
| 2026.02.06 | ₩2,713 | ₩2,914 | ₩2,633 | ₩2,740 | +0.99% | 11.1만 |
|---|
| 2026.02.05 | ₩2,794 | ₩2,901 | ₩2,647 | ₩2,700 | -3.35% | 6.3만 |
|---|
| 2026.02.04 | ₩2,794 | ₩2,874 | ₩2,593 | ₩2,794 | 0.00% | 10.4만 |
|---|
| 2026.02.03 | ₩2,847 | ₩2,927 | ₩2,740 | ₩2,780 | -2.35% | 3.9만 |
|---|
| 2026.02.02 | ₩2,887 | ₩3,025 | ₩2,807 | ₩2,807 | -2.78% | 3.4만 |
|---|
| 2026.01.30 | ₩2,954 | ₩3,201 | ₩2,820 | ₩2,834 | -4.07% | 6만 |
|---|
| 2026.01.29 | ₩3,101 | ₩3,101 | ₩2,941 | ₩2,954 | -4.74% | 7.5만 |
|---|
| 2026.01.28 | ₩3,101 | ₩3,175 | ₩3,034 | ₩3,074 | -0.86% | 2.9만 |
|---|
| 2026.01.27 | ₩3,195 | ₩3,303 | ₩3,061 | ₩3,088 | -3.35% | 7.9만 |
|---|
| 2026.01.26 | ₩3,141 | ₩3,255 | ₩3,101 | ₩3,195 | +1.70% | 10.7만 |
|---|
| 2026.01.23 | ₩3,315 | ₩3,470 | ₩3,034 | ₩3,128 | -5.65% | 25.2만 |
|---|
| 2026.01.22 | ₩3,489 | ₩3,489 | ₩3,235 | ₩3,342 | -4.21% | 16.8만 |
|---|
| 2026.01.21 | ₩3,556 | ₩3,596 | ₩3,489 | ₩3,489 | -1.88% | 19.1만 |
|---|
| 2026.01.20 | ₩3,622 | ₩3,622 | ₩3,409 | ₩3,542 | -2.21% | 14.3만 |
|---|
| 2026.01.16 | ₩3,556 | ₩3,876 | ₩3,502 | ₩3,703 | +4.14% | 25.3만 |
|---|
| 2026.01.15 | ₩3,048 | ₩3,769 | ₩3,028 | ₩3,609 | +18.42% | 49.2만 |
|---|
| 2026.01.14 | ₩2,927 | ₩3,034 | ₩2,673 | ₩2,820 | -3.65% | 16.9만 |
|---|
| 2026.01.13 | ₩3,128 | ₩3,262 | ₩2,874 | ₩2,887 | -7.69% | 16.7만 |
|---|
| 2026.01.12 | ₩3,114 | ₩3,181 | ₩3,074 | ₩3,128 | +0.43% | 2.5만 |
|---|
| 2026.01.09 | ₩2,914 | ₩3,168 | ₩2,914 | ₩3,155 | +8.26% | 6.5만 |
|---|
| 2026.01.08 | ₩3,034 | ₩3,064 | ₩2,780 | ₩2,927 | -3.52% | 8.3만 |
|---|
| 2026.01.07 | ₩3,155 | ₩3,168 | ₩3,008 | ₩3,021 | -4.24% | 3.5만 |
|---|
| 2026.01.06 | ₩3,262 | ₩3,308 | ₩3,141 | ₩3,168 | -2.87% | 1.8만 |
|---|
| 2026.01.05 | ₩3,021 | ₩3,275 | ₩3,021 | ₩3,248 | +7.52% | 5.7만 |
|---|
| 2026.01.02 | ₩3,088 | ₩3,092 | ₩2,981 | ₩2,981 | -3.46% | 9만 |
|---|
| 2025.12.31 | ₩3,048 | ₩3,175 | ₩3,048 | ₩3,048 | 0.00% | 5.8만 |
|---|
| 2025.12.30 | ₩3,088 | ₩3,140 | ₩3,021 | ₩3,088 | 0.00% | 8.8만 |
|---|
| 2025.12.29 | ₩3,101 | ₩3,168 | ₩3,034 | ₩3,101 | 0.00% | 8.2만 |
|---|
| 2025.12.26 | ₩3,141 | ₩3,221 | ₩3,101 | ₩3,101 | -1.28% | 5.9만 |
|---|
| 2025.12.24 | ₩3,141 | ₩3,208 | ₩3,034 | ₩3,155 | +0.43% | 8.2만 |
|---|
| 2025.12.23 | ₩3,275 | ₩3,328 | ₩3,141 | ₩3,141 | -4.08% | 8.5만 |
|---|
| 2025.12.22 | ₩3,409 | ₩3,636 | ₩3,248 | ₩3,275 | -3.92% | 10.2만 |
|---|
| 2025.12.19 | ₩3,529 | ₩3,602 | ₩3,114 | ₩3,248 | -7.95% | 11.2만 |
|---|
| 2025.12.18 | ₩3,810 | ₩3,876 | ₩3,454 | ₩3,529 | -7.37% | 29.7만 |
|---|
| 2025.12.17 | ₩4,077 | ₩4,077 | ₩3,743 | ₩3,823 | -6.23% | 12.6만 |
|---|
| 2025.12.16 | ₩4,050 | ₩4,170 | ₩4,050 | ₩4,090 | +0.99% | 4.8만 |
|---|
| 2025.12.15 | ₩4,023 | ₩4,231 | ₩4,023 | ₩4,104 | +1.99% | 4.4만 |
|---|
| 2025.12.12 | ₩4,064 | ₩4,144 | ₩4,010 | ₩4,090 | +0.66% | 2.7만 |
|---|
| 2025.12.11 | ₩4,037 | ₩4,144 | ₩4,010 | ₩4,010 | -0.66% | 3.2만 |
|---|
| 2025.12.10 | ₩4,117 | ₩4,170 | ₩4,064 | ₩4,090 | -0.65% | 2.7만 |
|---|
| 2025.12.09 | ₩4,197 | ₩4,304 | ₩4,064 | ₩4,090 | -2.55% | 10.6만 |
|---|
| 2025.12.08 | ₩4,211 | ₩4,277 | ₩4,130 | ₩4,237 | +0.63% | 3만 |
|---|
| 2025.12.05 | ₩4,197 | ₩4,277 | ₩4,130 | ₩4,277 | +1.91% | 4.3만 |
|---|
| 2025.12.04 | ₩4,090 | ₩4,237 | ₩4,090 | ₩4,157 | +1.63% | 3.1만 |
|---|
| 2025.12.03 | ₩4,104 | ₩4,184 | ₩4,023 | ₩4,130 | +0.65% | 3.2만 |
|---|
| 2025.12.02 | ₩4,077 | ₩4,224 | ₩4,023 | ₩4,104 | +0.66% | 4.6만 |
|---|
| 2025.12.01 | ₩4,064 | ₩4,224 | ₩4,010 | ₩4,037 | -0.66% | 5.6만 |
|---|
| 2025.11.28 | ₩4,398 | ₩4,398 | ₩4,090 | ₩4,090 | -6.99% | 6.7만 |
|---|
| 2025.11.26 | ₩4,104 | ₩4,391 | ₩4,104 | ₩4,384 | +6.84% | 8.4만 |
|---|
| 2025.11.25 | ₩4,277 | ₩4,331 | ₩4,090 | ₩4,211 | -1.56% | 5.1만 |
|---|
| 2025.11.24 | ₩4,023 | ₩4,331 | ₩4,023 | ₩4,291 | +6.64% | 7.4만 |
|---|
| 2025.11.21 | ₩3,756 | ₩4,130 | ₩3,756 | ₩4,037 | +7.47% | 6.8만 |
|---|
| 2025.11.20 | ₩3,863 | ₩4,090 | ₩3,743 | ₩3,756 | -2.77% | 9.3만 |
|---|
| 2025.11.19 | ₩3,890 | ₩4,197 | ₩3,823 | ₩3,850 | -1.03% | 8.3만 |
|---|
| 2025.11.18 | ₩4,331 | ₩4,491 | ₩3,876 | ₩3,943 | -8.95% | 15.6만 |
|---|
| 2025.11.17 | ₩5,026 | ₩5,026 | ₩4,170 | ₩4,384 | -12.77% | 28.3만 |
|---|
| 2025.11.14 | ₩5,240 | ₩5,467 | ₩5,013 | ₩5,093 | -2.81% | 10.5만 |
|---|
| 2025.11.13 | ₩5,467 | ₩5,467 | ₩5,240 | ₩5,347 | -2.20% | 5.4만 |
|---|
| 2025.11.12 | ₩5,521 | ₩5,668 | ₩5,347 | ₩5,467 | -0.97% | 11만 |
|---|
| 2025.11.11 | ₩5,333 | ₩5,480 | ₩5,267 | ₩5,480 | +2.76% | 12.5만 |
|---|
| 2025.11.10 | ₩4,999 | ₩5,414 | ₩4,999 | ₩5,333 | +6.68% | 17.2만 |
|---|
| 2025.11.07 | ₩4,705 | ₩4,999 | ₩4,692 | ₩4,966 | +5.54% | 7.7만 |
|---|
| 2025.11.06 | ₩4,812 | ₩4,993 | ₩4,759 | ₩4,839 | +0.56% | 6.8만 |
|---|
| 2025.11.05 | ₩4,571 | ₩4,986 | ₩4,571 | ₩4,879 | +6.73% | 6.6만 |
|---|
| 2025.11.04 | ₩4,719 | ₩4,812 | ₩4,545 | ₩4,678 | -0.85% | 10.1만 |
|---|
| 2025.11.03 | ₩4,665 | ₩5,066 | ₩4,646 | ₩4,959 | +6.30% | 11.2만 |
|---|
| 2025.10.31 | ₩4,678 | ₩4,825 | ₩4,598 | ₩4,772 | +2.00% | 4.6만 |
|---|
| 2025.10.30 | ₩4,505 | ₩4,785 | ₩4,505 | ₩4,665 | +3.56% | 6.4만 |
|---|
| 2025.10.29 | ₩4,491 | ₩4,698 | ₩4,478 | ₩4,585 | +2.08% | 3.8만 |
|---|
| 2025.10.28 | ₩4,545 | ₩4,665 | ₩4,264 | ₩4,491 | -1.18% | 2.6만 |
|---|
| 2025.10.27 | ₩4,678 | ₩4,678 | ₩4,531 | ₩4,598 | -1.71% | 2.6만 |
|---|
| 2025.10.24 | ₩4,585 | ₩4,785 | ₩4,518 | ₩4,598 | +0.29% | 3.3만 |
|---|
| 2025.10.23 | ₩4,424 | ₩4,545 | ₩4,424 | ₩4,545 | +2.72% | 1.6만 |
|---|
| 2025.10.22 | ₩4,438 | ₩4,571 | ₩4,318 | ₩4,384 | -1.20% | 8만 |
|---|
| 2025.10.21 | ₩4,678 | ₩4,692 | ₩4,545 | ₩4,571 | -2.29% | 3.9만 |
|---|
| 2025.10.20 | ₩4,799 | ₩4,879 | ₩4,705 | ₩4,705 | -1.95% | 7.7만 |
|---|
| 2025.10.17 | ₩4,719 | ₩4,812 | ₩4,678 | ₩4,692 | -0.57% | 9.5만 |
|---|
| 2025.10.16 | ₩4,852 | ₩4,919 | ₩4,759 | ₩4,805 | -0.96% | 8.7만 |
|---|
| 2025.10.15 | ₩4,892 | ₩4,959 | ₩4,799 | ₩4,879 | -0.27% | 6.9만 |
|---|
| 2025.10.14 | ₩4,759 | ₩4,972 | ₩4,705 | ₩4,799 | +0.84% | 13.1만 |
|---|
| 2025.10.13 | ₩4,772 | ₩4,785 | ₩4,612 | ₩4,772 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩4,558 | ₩4,813 | ₩4,558 | ₩4,665 | +2.35% | 6.8만 |
|---|