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 | ₩1,157 | ₩1,109 | ₩1,122 | +1.20% | 1.9만 |
| 2026.10.08 | ₩1,109 | ₩1,136 | ₩1,069 | ₩1,109 | 0.00% | 7만 |
| 2026.10.07 | ₩1,162 | ₩1,203 | ₩1,069 | ₩1,086 | -6.55% | 8.1만 |
| 2026.10.06 | ₩1,264 | ₩1,269 | ₩1,162 | ₩1,162 | -8.03% | 6.2만 |
| 2026.10.05 | ₩1,269 | ₩1,303 | ₩1,203 | ₩1,216 | -4.21% | 3.3만 |
| 2026.10.02 | ₩1,203 | ₩1,323 | ₩1,177 | ₩1,299 | +8.00% | 4.3만 |
| 2026.10.01 | ₩1,203 | ₩1,269 | ₩1,137 | ₩1,203 | 0.00% | 16만 |
| 2026.09.30 | ₩1,296 | ₩1,363 | ₩1,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,269 |
| -2.06% |
| 5.4만 |
| 2026.09.29 | ₩1,376 | ₩1,376 | ₩1,256 | ₩1,283 | -6.80% | 13.7만 |
|---|
| 2026.09.28 | ₩1,403 | ₩1,534 | ₩1,349 | ₩1,356 | -3.33% | 4.4만 |
|---|
| 2026.09.25 | ₩1,363 | ₩1,436 | ₩1,349 | ₩1,403 | +2.94% | 11.1만 |
|---|
| 2026.09.24 | ₩1,376 | ₩1,403 | ₩1,312 | ₩1,363 | -0.97% | 6.4만 |
|---|
| 2026.09.23 | ₩1,376 | ₩1,403 | ₩1,363 | ₩1,390 | +0.97% | 8만 |
|---|
| 2026.09.22 | ₩1,416 | ₩1,430 | ₩1,363 | ₩1,383 | -2.36% | 7.7만 |
|---|
| 2026.09.21 | ₩1,443 | ₩1,496 | ₩1,403 | ₩1,416 | -1.85% | 9.4만 |
|---|
| 2026.09.18 | ₩1,456 | ₩1,523 | ₩1,443 | ₩1,496 | +2.75% | 3.1만 |
|---|
| 2026.09.17 | ₩1,470 | ₩1,684 | ₩1,443 | ₩1,456 | -0.91% | 8.6만 |
|---|
| 2026.09.16 | ₩1,443 | ₩1,523 | ₩1,436 | ₩1,443 | 0.00% | 6.2만 |
|---|
| 2026.09.15 | ₩1,510 | ₩1,523 | ₩1,403 | ₩1,483 | -1.77% | 7.7만 |
|---|
| 2026.09.14 | ₩1,590 | ₩1,590 | ₩1,470 | ₩1,523 | -4.20% | 15만 |
|---|
| 2026.09.11 | ₩1,630 | ₩1,639 | ₩1,550 | ₩1,590 | -2.46% | 4.5만 |
|---|
| 2026.09.10 | ₩1,563 | ₩1,643 | ₩1,563 | ₩1,603 | +2.56% | 3.9만 |
|---|
| 2026.09.09 | ₩1,670 | ₩1,670 | ₩1,590 | ₩1,590 | -4.80% | 9.2만 |
|---|
| 2026.09.08 | ₩1,697 | ₩1,737 | ₩1,643 | ₩1,697 | 0.00% | 6.3만 |
|---|
| 2026.09.04 | ₩1,737 | ₩1,916 | ₩1,710 | ₩1,710 | -1.54% | 6만 |
|---|
| 2026.09.03 | ₩1,670 | ₩1,762 | ₩1,670 | ₩1,724 | +3.20% | 3.9만 |
|---|
| 2026.09.02 | ₩1,730 | ₩1,730 | ₩1,630 | ₩1,630 | -5.79% | 2.6만 |
|---|
| 2026.09.01 | ₩1,710 | ₩1,797 | ₩1,670 | ₩1,684 | -1.56% | 2.6만 |
|---|
| 2026.08.31 | ₩1,737 | ₩1,745 | ₩1,684 | ₩1,710 | -1.54% | 2.6만 |
|---|
| 2026.08.28 | ₩1,724 | ₩1,790 | ₩1,704 | ₩1,750 | +1.55% | 2.4만 |
|---|
| 2026.08.27 | ₩1,777 | ₩1,830 | ₩1,643 | ₩1,737 | -2.26% | 11만 |
|---|
| 2026.08.26 | ₩1,884 | ₩1,884 | ₩1,737 | ₩1,777 | -5.67% | 3.8만 |
|---|
| 2026.08.25 | ₩1,764 | ₩1,904 | ₩1,764 | ₩1,897 | +7.58% | 2.6만 |
|---|
| 2026.08.24 | ₩1,844 | ₩1,844 | ₩1,750 | ₩1,777 | -3.62% | 5.6만 |
|---|
| 2026.08.21 | ₩1,897 | ₩1,904 | ₩1,817 | ₩1,817 | -4.23% | 6.4만 |
|---|
| 2026.08.20 | ₩1,897 | ₩1,977 | ₩1,830 | ₩1,857 | -2.11% | 7.4만 |
|---|
| 2026.08.19 | ₩2,018 | ₩2,055 | ₩1,804 | ₩1,871 | -7.28% | 23.7만 |
|---|
| 2026.08.18 | ₩2,178 | ₩2,245 | ₩1,951 | ₩2,098 | -3.68% | 24만 |
|---|
| 2026.08.17 | ₩2,031 | ₩2,472 | ₩1,790 | ₩2,231 | +9.87% | 696.7만 |
|---|
| 2026.08.14 | ₩1,852 | ₩1,852 | ₩1,745 | ₩1,804 | -2.60% | 4.8만 |
|---|
| 2026.08.13 | ₩1,670 | ₩1,777 | ₩1,670 | ₩1,764 | +5.60% | 3.5만 |
|---|
| 2026.08.12 | ₩1,670 | ₩1,684 | ₩1,643 | ₩1,670 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩1,670 | ₩1,684 | ₩1,643 | ₩1,670 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩1,710 | ₩1,730 | ₩1,710 | ₩1,724 | +0.78% | 7.4천 |
|---|
| 2026.08.07 | ₩1,670 | ₩1,724 | ₩1,643 | ₩1,697 | +1.60% | 1.6만 |
|---|
| 2026.08.06 | ₩1,670 | ₩1,684 | ₩1,630 | ₩1,670 | 0.00% | 7.8천 |
|---|
| 2026.08.05 | ₩1,750 | ₩1,804 | ₩1,684 | ₩1,684 | -3.82% | 4만 |
|---|
| 2026.08.04 | ₩1,643 | ₩1,871 | ₩1,590 | ₩1,777 | +8.13% | 18.5만 |
|---|
| 2026.08.03 | ₩1,537 | ₩1,630 | ₩1,537 | ₩1,630 | +6.09% | 2.2만 |
|---|
| 2026.07.31 | ₩1,563 | ₩1,611 | ₩1,523 | ₩1,537 | -1.71% | 2.4만 |
|---|
| 2026.07.30 | ₩1,617 | ₩1,617 | ₩1,557 | ₩1,577 | -2.48% | 4.7만 |
|---|
| 2026.07.29 | ₩1,630 | ₩1,643 | ₩1,603 | ₩1,643 | +0.82% | 2.1만 |
|---|
| 2026.07.28 | ₩1,697 | ₩1,697 | ₩1,630 | ₩1,670 | -1.57% | 1.4만 |
|---|
| 2026.07.27 | ₩1,724 | ₩1,737 | ₩1,657 | ₩1,697 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩1,790 | ₩1,790 | ₩1,670 | ₩1,684 | -5.97% | 1.1만 |
|---|
| 2026.07.23 | ₩1,617 | ₩1,790 | ₩1,617 | ₩1,777 | +9.92% | 6.5만 |
|---|
| 2026.07.22 | ₩1,684 | ₩1,737 | ₩1,590 | ₩1,617 | -3.97% | 3.5만 |
|---|
| 2026.07.21 | ₩1,657 | ₩1,697 | ₩1,643 | ₩1,663 | +0.40% | 4.2만 |
|---|
| 2026.07.20 | ₩1,684 | ₩1,859 | ₩1,617 | ₩1,617 | -3.97% | 5만 |
|---|
| 2026.07.17 | ₩1,777 | ₩1,777 | ₩1,670 | ₩1,670 | -6.02% | 2.1만 |
|---|
| 2026.07.16 | ₩1,830 | ₩1,871 | ₩1,643 | ₩1,817 | -0.73% | 13.4만 |
|---|
| 2026.07.15 | ₩1,737 | ₩1,948 | ₩1,710 | ₩1,830 | +5.38% | 16.3만 |
|---|
| 2026.07.14 | ₩1,643 | ₩1,737 | ₩1,643 | ₩1,670 | +1.63% | 5.5만 |
|---|
| 2026.07.13 | ₩1,657 | ₩1,709 | ₩1,643 | ₩1,657 | 0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩1,737 | ₩1,737 | ₩1,657 | ₩1,670 | -3.85% | 6.9만 |
|---|
| 2026.07.09 | ₩1,702 | ₩1,844 | ₩1,651 | ₩1,764 | +3.61% | 4.1만 |
|---|
| 2026.07.08 | ₩1,643 | ₩1,724 | ₩1,643 | ₩1,643 | 0.00% | 3.9만 |
|---|
| 2026.07.07 | ₩1,737 | ₩1,804 | ₩1,684 | ₩1,697 | -2.31% | 5만 |
|---|
| 2026.07.06 | ₩1,750 | ₩1,764 | ₩1,724 | ₩1,724 | -1.53% | 1.6만 |
|---|
| 2026.07.02 | ₩1,937 | ₩2,044 | ₩1,684 | ₩1,724 | -11.03% | 11.3만 |
|---|
| 2026.07.01 | ₩2,071 | ₩2,071 | ₩1,911 | ₩1,911 | -7.74% | 4만 |
|---|
| 2026.06.30 | ₩1,830 | ₩2,071 | ₩1,830 | ₩2,031 | +10.95% | 13.1만 |
|---|
| 2026.06.29 | ₩1,871 | ₩1,871 | ₩1,804 | ₩1,871 | 0.00% | 5.1만 |
|---|
| 2026.06.26 | ₩1,817 | ₩1,884 | ₩1,750 | ₩1,884 | +3.68% | 3.5만 |
|---|
| 2026.06.25 | ₩1,857 | ₩1,871 | ₩1,784 | ₩1,817 | -2.16% | 2.1만 |
|---|
| 2026.06.24 | ₩1,897 | ₩1,911 | ₩1,804 | ₩1,844 | -2.82% | 2.5만 |
|---|
| 2026.06.23 | ₩1,897 | ₩2,004 | ₩1,844 | ₩1,924 | +1.41% | 3.9만 |
|---|
| 2026.06.22 | ₩1,948 | ₩1,977 | ₩1,871 | ₩1,911 | -1.92% | 5.3만 |
|---|
| 2026.06.18 | ₩2,044 | ₩2,044 | ₩1,991 | ₩2,004 | -1.96% | 2만 |
|---|
| 2026.06.17 | ₩2,004 | ₩2,084 | ₩1,937 | ₩2,004 | 0.00% | 4.9만 |
|---|
| 2026.06.16 | ₩2,138 | ₩2,218 | ₩1,951 | ₩2,018 | -5.63% | 11만 |
|---|
| 2026.06.15 | ₩2,124 | ₩2,239 | ₩2,098 | ₩2,158 | +1.57% | 6.1만 |
|---|
| 2026.06.12 | ₩2,245 | ₩2,298 | ₩2,111 | ₩2,124 | -5.36% | 3.7만 |
|---|
| 2026.06.11 | ₩2,271 | ₩2,312 | ₩2,231 | ₩2,271 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩2,245 | ₩2,312 | ₩2,218 | ₩2,285 | +1.79% | 4.2만 |
|---|
| 2026.06.09 | ₩2,205 | ₩2,312 | ₩2,205 | ₩2,285 | +3.64% | 2.4만 |
|---|
| 2026.06.08 | ₩2,258 | ₩2,271 | ₩2,191 | ₩2,218 | -1.78% | 3.4만 |
|---|
| 2026.06.05 | ₩2,218 | ₩2,245 | ₩2,140 | ₩2,191 | -1.20% | 4.6만 |
|---|
| 2026.06.04 | ₩2,178 | ₩2,238 | ₩2,098 | ₩2,158 | -0.92% | 8.5만 |
|---|
| 2026.06.03 | ₩2,472 | ₩2,592 | ₩2,178 | ₩2,191 | -11.35% | 10.5만 |
|---|
| 2026.06.02 | ₩2,739 | ₩2,779 | ₩2,436 | ₩2,445 | -10.73% | 16.2만 |
|---|
| 2026.06.01 | ₩2,646 | ₩2,873 | ₩2,646 | ₩2,726 | +3.03% | 12만 |
|---|
| 2026.05.29 | ₩2,552 | ₩2,859 | ₩2,499 | ₩2,686 | +5.24% | 31.8만 |
|---|
| 2026.05.28 | ₩2,565 | ₩2,806 | ₩2,565 | ₩2,565 | 0.00% | 30.8만 |
|---|
| 2026.05.27 | ₩2,752 | ₩2,941 | ₩2,612 | ₩2,632 | -4.37% | 7.2만 |
|---|
| 2026.05.26 | ₩2,539 | ₩3,153 | ₩2,325 | ₩2,793 | +10.00% | 41만 |
|---|
| 2026.05.22 | ₩2,686 | ₩2,730 | ₩2,686 | ₩2,719 | +1.24% | 2.8만 |
|---|
| 2026.05.21 | ₩2,712 | ₩2,779 | ₩2,672 | ₩2,739 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩2,672 | ₩2,766 | ₩2,672 | ₩2,766 | +3.50% | 9만 |
|---|
| 2026.05.19 | ₩2,726 | ₩2,806 | ₩2,672 | ₩2,726 | 0.00% | 8.2만 |
|---|
| 2026.05.18 | ₩2,726 | ₩2,846 | ₩2,712 | ₩2,739 | +0.49% | 2.6만 |
|---|
| 2026.05.15 | ₩2,793 | ₩2,873 | ₩2,752 | ₩2,819 | +0.96% | 7.2만 |
|---|
| 2026.05.14 | ₩2,712 | ₩2,873 | ₩2,712 | ₩2,873 | +5.91% | 2.7만 |
|---|
| 2026.05.13 | ₩2,739 | ₩2,772 | ₩2,712 | ₩2,739 | 0.00% | 4.8만 |
|---|
| 2026.05.12 | ₩2,752 | ₩2,766 | ₩2,712 | ₩2,712 | -1.46% | 6.4만 |
|---|
| 2026.05.11 | ₩2,739 | ₩2,819 | ₩2,679 | ₩2,819 | +2.93% | 12.9만 |
|---|
| 2026.05.08 | ₩2,739 | ₩2,799 | ₩2,672 | ₩2,739 | 0.00% | 13.5만 |
|---|
| 2026.05.07 | ₩2,646 | ₩2,806 | ₩2,619 | ₩2,739 | +3.54% | 6.9만 |
|---|
| 2026.05.06 | ₩2,485 | ₩2,873 | ₩2,485 | ₩2,699 | +8.60% | 25.6만 |
|---|
| 2026.05.05 | ₩2,512 | ₩2,806 | ₩2,512 | ₩2,632 | +4.79% | 29.9만 |
|---|
| 2026.05.04 | ₩2,646 | ₩2,899 | ₩2,646 | ₩2,699 | +2.02% | 23.5만 |
|---|
| 2026.05.01 | ₩2,672 | ₩2,698 | ₩2,605 | ₩2,605 | -2.50% | 2.7만 |
|---|
| 2026.04.30 | ₩2,768 | ₩2,768 | ₩2,672 | ₩2,672 | -3.47% | 3.5만 |
|---|
| 2026.04.29 | ₩2,739 | ₩2,846 | ₩2,739 | ₩2,793 | +1.95% | 3.3만 |
|---|
| 2026.04.28 | ₩2,712 | ₩2,793 | ₩2,672 | ₩2,712 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩2,846 | ₩2,871 | ₩2,766 | ₩2,766 | -2.82% | 3.6만 |
|---|
| 2026.04.24 | ₩2,686 | ₩2,833 | ₩2,686 | ₩2,752 | +2.49% | 5.5만 |
|---|
| 2026.04.23 | ₩2,766 | ₩2,793 | ₩2,672 | ₩2,699 | -2.42% | 4.2만 |
|---|
| 2026.04.22 | ₩2,726 | ₩2,853 | ₩2,726 | ₩2,819 | +3.43% | 5.1만 |
|---|
| 2026.04.21 | ₩2,739 | ₩2,793 | ₩2,726 | ₩2,726 | -0.49% | 2.7만 |
|---|
| 2026.04.20 | ₩2,793 | ₩2,806 | ₩2,714 | ₩2,739 | -1.91% | 3만 |
|---|
| 2026.04.17 | ₩2,605 | ₩2,939 | ₩2,552 | ₩2,793 | +7.18% | 15.6만 |
|---|
| 2026.04.16 | ₩2,472 | ₩2,605 | ₩2,418 | ₩2,565 | +3.78% | 4.5만 |
|---|
| 2026.04.15 | ₩2,325 | ₩2,672 | ₩2,298 | ₩2,525 | +8.62% | 12.4만 |
|---|
| 2026.04.14 | ₩2,218 | ₩2,605 | ₩2,205 | ₩2,298 | +3.61% | 22.8만 |
|---|
| 2026.04.13 | ₩2,111 | ₩2,258 | ₩2,111 | ₩2,191 | +3.80% | 10.2만 |
|---|
| 2026.04.10 | ₩2,151 | ₩2,205 | ₩2,111 | ₩2,124 | -1.24% | 5만 |
|---|
| 2026.04.09 | ₩2,165 | ₩2,324 | ₩2,151 | ₩2,151 | -0.62% | 3.1만 |
|---|
| 2026.04.08 | ₩2,231 | ₩2,330 | ₩2,191 | ₩2,231 | 0.00% | 5.2만 |
|---|
| 2026.04.07 | ₩2,191 | ₩2,231 | ₩2,138 | ₩2,138 | -2.44% | 2.2만 |
|---|
| 2026.04.06 | ₩2,271 | ₩2,325 | ₩2,138 | ₩2,165 | -4.71% | 6.5만 |
|---|
| 2026.04.02 | ₩2,111 | ₩2,365 | ₩2,090 | ₩2,312 | +9.49% | 6.2만 |
|---|
| 2026.04.01 | ₩2,178 | ₩2,245 | ₩2,124 | ₩2,151 | -1.23% | 4.3만 |
|---|
| 2026.03.31 | ₩2,098 | ₩2,245 | ₩2,098 | ₩2,191 | +4.46% | 11.5만 |
|---|
| 2026.03.30 | ₩2,285 | ₩2,325 | ₩2,071 | ₩2,111 | -7.60% | 16.5만 |
|---|
| 2026.03.27 | ₩2,058 | ₩2,392 | ₩2,018 | ₩2,271 | +10.39% | 26.8만 |
|---|
| 2026.03.26 | ₩2,111 | ₩2,178 | ₩2,031 | ₩2,031 | -3.80% | 1.7만 |
|---|
| 2026.03.25 | ₩2,151 | ₩2,238 | ₩2,124 | ₩2,124 | -1.24% | 8만 |
|---|
| 2026.03.24 | ₩2,151 | ₩2,298 | ₩2,098 | ₩2,111 | -1.86% | 9.4만 |
|---|
| 2026.03.23 | ₩2,111 | ₩2,312 | ₩2,064 | ₩2,205 | +4.43% | 20.2만 |
|---|
| 2026.03.20 | ₩2,165 | ₩2,271 | ₩2,031 | ₩2,044 | -5.56% | 26.4만 |
|---|
| 2026.03.19 | ₩2,004 | ₩2,191 | ₩2,004 | ₩2,165 | +8.00% | 11.8만 |
|---|
| 2026.03.18 | ₩2,124 | ₩2,163 | ₩1,951 | ₩2,044 | -3.77% | 11.7만 |
|---|
| 2026.03.17 | ₩2,124 | ₩2,405 | ₩2,084 | ₩2,124 | 0.00% | 42.8만 |
|---|
| 2026.03.16 | ₩1,684 | ₩2,205 | ₩1,684 | ₩2,071 | +23.02% | 84.3만 |
|---|
| 2026.03.13 | ₩1,670 | ₩1,684 | ₩1,617 | ₩1,677 | +0.40% | 19.4만 |
|---|
| 2026.03.12 | ₩1,684 | ₩1,684 | ₩1,630 | ₩1,670 | -0.79% | 7.9만 |
|---|
| 2026.03.11 | ₩1,643 | ₩1,710 | ₩1,643 | ₩1,684 | +2.44% | 28.6만 |
|---|
| 2026.03.10 | ₩1,684 | ₩1,704 | ₩1,563 | ₩1,617 | -3.97% | 21.4만 |
|---|
| 2026.03.09 | ₩1,737 | ₩1,844 | ₩1,643 | ₩1,670 | -3.85% | 18.2만 |
|---|
| 2026.03.06 | ₩1,817 | ₩1,817 | ₩1,697 | ₩1,737 | -4.41% | 15.1만 |
|---|
| 2026.03.05 | ₩1,697 | ₩1,924 | ₩1,697 | ₩1,844 | +8.66% | 11.9만 |
|---|
| 2026.03.04 | ₩1,684 | ₩1,717 | ₩1,617 | ₩1,710 | +1.59% | 9.4만 |
|---|
| 2026.03.03 | ₩1,737 | ₩1,830 | ₩1,657 | ₩1,697 | -2.31% | 17.3만 |
|---|
| 2026.03.02 | ₩1,737 | ₩1,830 | ₩1,737 | ₩1,777 | +2.31% | 6.8만 |
|---|
| 2026.02.27 | ₩1,777 | ₩1,813 | ₩1,670 | ₩1,764 | -0.75% | 17.3만 |
|---|
| 2026.02.26 | ₩1,817 | ₩1,876 | ₩1,690 | ₩1,777 | -2.21% | 26.4만 |
|---|
| 2026.02.25 | ₩2,084 | ₩2,124 | ₩1,737 | ₩1,790 | -14.10% | 35.5만 |
|---|
| 2026.02.24 | ₩2,071 | ₩2,190 | ₩2,004 | ₩2,044 | -1.29% | 24.4만 |
|---|
| 2026.02.23 | ₩2,672 | ₩2,672 | ₩2,018 | ₩2,071 | -22.50% | 65.1만 |
|---|
| 2026.02.20 | ₩2,899 | ₩3,180 | ₩2,899 | ₩2,966 | +2.30% | 3.9만 |
|---|
| 2026.02.19 | ₩2,980 | ₩3,274 | ₩2,913 | ₩2,913 | -2.24% | 3.8만 |
|---|
| 2026.02.18 | ₩2,799 | ₩2,993 | ₩2,766 | ₩2,939 | +5.01% | 3.3만 |
|---|
| 2026.02.17 | ₩2,739 | ₩2,873 | ₩2,659 | ₩2,752 | +0.49% | 6만 |
|---|
| 2026.02.13 | ₩2,726 | ₩2,873 | ₩2,672 | ₩2,699 | -0.98% | 5.8만 |
|---|
| 2026.02.12 | ₩2,779 | ₩2,806 | ₩2,605 | ₩2,739 | -1.44% | 12만 |
|---|
| 2026.02.11 | ₩2,793 | ₩2,846 | ₩2,672 | ₩2,766 | -0.96% | 6.8만 |
|---|
| 2026.02.10 | ₩2,846 | ₩2,899 | ₩2,779 | ₩2,779 | -2.35% | 1.9만 |
|---|
| 2026.02.09 | ₩2,739 | ₩2,899 | ₩2,688 | ₩2,793 | +1.95% | 6.3만 |
|---|
| 2026.02.06 | ₩2,712 | ₩2,913 | ₩2,632 | ₩2,739 | +0.99% | 11.1만 |
|---|
| 2026.02.05 | ₩2,793 | ₩2,899 | ₩2,646 | ₩2,699 | -3.35% | 6.3만 |
|---|
| 2026.02.04 | ₩2,793 | ₩2,873 | ₩2,592 | ₩2,793 | 0.00% | 10.4만 |
|---|
| 2026.02.03 | ₩2,846 | ₩2,926 | ₩2,739 | ₩2,779 | -2.35% | 3.9만 |
|---|
| 2026.02.02 | ₩2,886 | ₩3,024 | ₩2,806 | ₩2,806 | -2.78% | 3.4만 |
|---|
| 2026.01.30 | ₩2,953 | ₩3,200 | ₩2,819 | ₩2,833 | -4.07% | 6만 |
|---|
| 2026.01.29 | ₩3,100 | ₩3,100 | ₩2,939 | ₩2,953 | -4.74% | 7.5만 |
|---|
| 2026.01.28 | ₩3,100 | ₩3,173 | ₩3,033 | ₩3,073 | -0.86% | 2.9만 |
|---|
| 2026.01.27 | ₩3,193 | ₩3,302 | ₩3,060 | ₩3,086 | -3.35% | 7.9만 |
|---|
| 2026.01.26 | ₩3,140 | ₩3,253 | ₩3,100 | ₩3,193 | +1.70% | 10.7만 |
|---|
| 2026.01.23 | ₩3,314 | ₩3,469 | ₩3,033 | ₩3,127 | -5.65% | 25.2만 |
|---|
| 2026.01.22 | ₩3,487 | ₩3,487 | ₩3,233 | ₩3,340 | -4.21% | 16.8만 |
|---|
| 2026.01.21 | ₩3,554 | ₩3,594 | ₩3,487 | ₩3,487 | -1.88% | 19.1만 |
|---|
| 2026.01.20 | ₩3,621 | ₩3,621 | ₩3,407 | ₩3,541 | -2.21% | 14.3만 |
|---|
| 2026.01.16 | ₩3,554 | ₩3,875 | ₩3,501 | ₩3,701 | +4.14% | 25.3만 |
|---|
| 2026.01.15 | ₩3,046 | ₩3,768 | ₩3,026 | ₩3,608 | +18.42% | 49.2만 |
|---|
| 2026.01.14 | ₩2,926 | ₩3,033 | ₩2,672 | ₩2,819 | -3.65% | 16.9만 |
|---|
| 2026.01.13 | ₩3,127 | ₩3,260 | ₩2,873 | ₩2,886 | -7.69% | 16.7만 |
|---|
| 2026.01.12 | ₩3,113 | ₩3,180 | ₩3,073 | ₩3,127 | +0.43% | 2.5만 |
|---|
| 2026.01.09 | ₩2,913 | ₩3,167 | ₩2,913 | ₩3,153 | +8.26% | 6.5만 |
|---|
| 2026.01.08 | ₩3,033 | ₩3,062 | ₩2,779 | ₩2,926 | -3.52% | 8.3만 |
|---|
| 2026.01.07 | ₩3,153 | ₩3,167 | ₩3,006 | ₩3,020 | -4.24% | 3.5만 |
|---|
| 2026.01.06 | ₩3,260 | ₩3,307 | ₩3,140 | ₩3,167 | -2.87% | 1.8만 |
|---|
| 2026.01.05 | ₩3,020 | ₩3,274 | ₩3,020 | ₩3,247 | +7.52% | 5.7만 |
|---|
| 2026.01.02 | ₩3,086 | ₩3,090 | ₩2,980 | ₩2,980 | -3.46% | 9만 |
|---|
| 2025.12.31 | ₩3,046 | ₩3,173 | ₩3,046 | ₩3,046 | 0.00% | 5.8만 |
|---|
| 2025.12.30 | ₩3,086 | ₩3,139 | ₩3,020 | ₩3,086 | 0.00% | 8.8만 |
|---|
| 2025.12.29 | ₩3,100 | ₩3,167 | ₩3,033 | ₩3,100 | 0.00% | 8.2만 |
|---|
| 2025.12.26 | ₩3,140 | ₩3,220 | ₩3,100 | ₩3,100 | -1.28% | 5.9만 |
|---|
| 2025.12.24 | ₩3,140 | ₩3,207 | ₩3,033 | ₩3,153 | +0.43% | 8.2만 |
|---|
| 2025.12.23 | ₩3,274 | ₩3,327 | ₩3,140 | ₩3,140 | -4.08% | 8.5만 |
|---|
| 2025.12.22 | ₩3,407 | ₩3,634 | ₩3,247 | ₩3,274 | -3.92% | 10.2만 |
|---|
| 2025.12.19 | ₩3,527 | ₩3,601 | ₩3,113 | ₩3,247 | -7.95% | 11.2만 |
|---|
| 2025.12.18 | ₩3,808 | ₩3,875 | ₩3,453 | ₩3,527 | -7.37% | 29.7만 |
|---|
| 2025.12.17 | ₩4,075 | ₩4,075 | ₩3,741 | ₩3,821 | -6.23% | 12.6만 |
|---|
| 2025.12.16 | ₩4,048 | ₩4,169 | ₩4,048 | ₩4,089 | +0.99% | 4.8만 |
|---|
| 2025.12.15 | ₩4,022 | ₩4,229 | ₩4,022 | ₩4,102 | +1.99% | 4.4만 |
|---|
| 2025.12.12 | ₩4,062 | ₩4,142 | ₩4,008 | ₩4,089 | +0.66% | 2.7만 |
|---|
| 2025.12.11 | ₩4,035 | ₩4,142 | ₩4,008 | ₩4,008 | -0.66% | 3.2만 |
|---|
| 2025.12.10 | ₩4,115 | ₩4,169 | ₩4,062 | ₩4,089 | -0.65% | 2.7만 |
|---|
| 2025.12.09 | ₩4,195 | ₩4,302 | ₩4,062 | ₩4,089 | -2.55% | 10.6만 |
|---|
| 2025.12.08 | ₩4,209 | ₩4,276 | ₩4,129 | ₩4,236 | +0.63% | 3만 |
|---|
| 2025.12.05 | ₩4,195 | ₩4,276 | ₩4,129 | ₩4,276 | +1.91% | 4.3만 |
|---|
| 2025.12.04 | ₩4,089 | ₩4,236 | ₩4,089 | ₩4,155 | +1.63% | 3.1만 |
|---|
| 2025.12.03 | ₩4,102 | ₩4,182 | ₩4,022 | ₩4,129 | +0.65% | 3.2만 |
|---|
| 2025.12.02 | ₩4,075 | ₩4,222 | ₩4,022 | ₩4,102 | +0.66% | 4.6만 |
|---|
| 2025.12.01 | ₩4,062 | ₩4,222 | ₩4,008 | ₩4,035 | -0.66% | 5.6만 |
|---|
| 2025.11.28 | ₩4,396 | ₩4,396 | ₩4,089 | ₩4,089 | -6.99% | 6.7만 |
|---|
| 2025.11.26 | ₩4,102 | ₩4,389 | ₩4,102 | ₩4,383 | +6.84% | 8.4만 |
|---|
| 2025.11.25 | ₩4,276 | ₩4,329 | ₩4,089 | ₩4,209 | -1.56% | 5.1만 |
|---|
| 2025.11.24 | ₩4,022 | ₩4,329 | ₩4,022 | ₩4,289 | +6.64% | 7.4만 |
|---|
| 2025.11.21 | ₩3,755 | ₩4,129 | ₩3,755 | ₩4,035 | +7.47% | 6.8만 |
|---|
| 2025.11.20 | ₩3,861 | ₩4,089 | ₩3,741 | ₩3,755 | -2.77% | 9.3만 |
|---|
| 2025.11.19 | ₩3,888 | ₩4,195 | ₩3,821 | ₩3,848 | -1.03% | 8.3만 |
|---|
| 2025.11.18 | ₩4,329 | ₩4,489 | ₩3,875 | ₩3,942 | -8.95% | 15.6만 |
|---|
| 2025.11.17 | ₩5,024 | ₩5,024 | ₩4,169 | ₩4,383 | -12.77% | 28.3만 |
|---|
| 2025.11.14 | ₩5,238 | ₩5,465 | ₩5,010 | ₩5,091 | -2.81% | 10.5만 |
|---|
| 2025.11.13 | ₩5,465 | ₩5,465 | ₩5,238 | ₩5,345 | -2.20% | 5.4만 |
|---|
| 2025.11.12 | ₩5,518 | ₩5,665 | ₩5,345 | ₩5,465 | -0.97% | 11만 |
|---|
| 2025.11.11 | ₩5,331 | ₩5,478 | ₩5,264 | ₩5,478 | +2.76% | 12.5만 |
|---|
| 2025.11.10 | ₩4,997 | ₩5,411 | ₩4,997 | ₩5,331 | +6.68% | 17.2만 |
|---|
| 2025.11.07 | ₩4,703 | ₩4,997 | ₩4,690 | ₩4,964 | +5.54% | 7.7만 |
|---|
| 2025.11.06 | ₩4,810 | ₩4,990 | ₩4,757 | ₩4,837 | +0.56% | 6.8만 |
|---|
| 2025.11.05 | ₩4,570 | ₩4,984 | ₩4,570 | ₩4,877 | +6.73% | 6.6만 |
|---|
| 2025.11.04 | ₩4,717 | ₩4,810 | ₩4,543 | ₩4,676 | -0.85% | 10.1만 |
|---|
| 2025.11.03 | ₩4,663 | ₩5,064 | ₩4,644 | ₩4,957 | +6.30% | 11.2만 |
|---|
| 2025.10.31 | ₩4,676 | ₩4,823 | ₩4,596 | ₩4,770 | +2.00% | 4.6만 |
|---|
| 2025.10.30 | ₩4,503 | ₩4,783 | ₩4,503 | ₩4,663 | +3.56% | 6.4만 |
|---|
| 2025.10.29 | ₩4,489 | ₩4,696 | ₩4,476 | ₩4,583 | +2.08% | 3.8만 |
|---|
| 2025.10.28 | ₩4,543 | ₩4,663 | ₩4,262 | ₩4,489 | -1.18% | 2.6만 |
|---|
| 2025.10.27 | ₩4,676 | ₩4,676 | ₩4,529 | ₩4,596 | -1.71% | 2.6만 |
|---|
| 2025.10.24 | ₩4,583 | ₩4,783 | ₩4,516 | ₩4,596 | +0.29% | 3.3만 |
|---|
| 2025.10.23 | ₩4,423 | ₩4,543 | ₩4,423 | ₩4,543 | +2.72% | 1.6만 |
|---|
| 2025.10.22 | ₩4,436 | ₩4,570 | ₩4,316 | ₩4,383 | -1.20% | 8만 |
|---|
| 2025.10.21 | ₩4,676 | ₩4,690 | ₩4,543 | ₩4,570 | -2.29% | 3.9만 |
|---|
| 2025.10.20 | ₩4,797 | ₩4,877 | ₩4,703 | ₩4,703 | -1.95% | 7.7만 |
|---|
| 2025.10.17 | ₩4,717 | ₩4,810 | ₩4,676 | ₩4,690 | -0.57% | 9.5만 |
|---|
| 2025.10.16 | ₩4,850 | ₩4,917 | ₩4,757 | ₩4,803 | -0.96% | 8.7만 |
|---|
| 2025.10.15 | ₩4,890 | ₩4,957 | ₩4,797 | ₩4,877 | -0.27% | 6.9만 |
|---|
| 2025.10.14 | ₩4,757 | ₩4,970 | ₩4,703 | ₩4,797 | +0.84% | 13.1만 |
|---|
| 2025.10.13 | ₩4,770 | ₩4,783 | ₩4,610 | ₩4,770 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩4,556 | ₩4,811 | ₩4,556 | ₩4,663 | +2.35% | 6.8만 |
|---|