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 | ₩1,107 | ₩1,155 | ₩1,107 | ₩1,121 | +1.20% | 1.9만 |
| 2026.10.08 | ₩1,107 | ₩1,134 | ₩1,067 | ₩1,107 | 0.00% | 7만 |
| 2026.10.07 | ₩1,161 | ₩1,201 | ₩1,067 | ₩1,085 | -6.55% | 8.1만 |
| 2026.10.06 | ₩1,262 | ₩1,267 | ₩1,161 | ₩1,161 | -8.03% | 6.2만 |
| 2026.10.05 | ₩1,267 | ₩1,301 | ₩1,201 | ₩1,214 | -4.21% | 3.3만 |
| 2026.10.02 | ₩1,201 | ₩1,321 | ₩1,175 | ₩1,297 | +8.00% | 4.3만 |
| 2026.10.01 | ₩1,201 | ₩1,267 | ₩1,135 | ₩1,201 | 0.00% | 16만 |
| 2026.09.30 | ₩1,294 | ₩1,361 | ₩1,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,267 |
| -2.06% |
| 5.4만 |
| 2026.09.29 | ₩1,374 | ₩1,374 | ₩1,254 | ₩1,281 | -6.80% | 13.7만 |
|---|
| 2026.09.28 | ₩1,401 | ₩1,532 | ₩1,348 | ₩1,354 | -3.33% | 4.4만 |
|---|
| 2026.09.25 | ₩1,361 | ₩1,434 | ₩1,348 | ₩1,401 | +2.94% | 11.1만 |
|---|
| 2026.09.24 | ₩1,374 | ₩1,401 | ₩1,310 | ₩1,361 | -0.97% | 6.4만 |
|---|
| 2026.09.23 | ₩1,374 | ₩1,401 | ₩1,361 | ₩1,388 | +0.97% | 8만 |
|---|
| 2026.09.22 | ₩1,414 | ₩1,428 | ₩1,361 | ₩1,381 | -2.36% | 7.7만 |
|---|
| 2026.09.21 | ₩1,441 | ₩1,494 | ₩1,401 | ₩1,414 | -1.85% | 9.4만 |
|---|
| 2026.09.18 | ₩1,454 | ₩1,521 | ₩1,441 | ₩1,494 | +2.75% | 3.1만 |
|---|
| 2026.09.17 | ₩1,468 | ₩1,681 | ₩1,441 | ₩1,454 | -0.91% | 8.6만 |
|---|
| 2026.09.16 | ₩1,441 | ₩1,521 | ₩1,434 | ₩1,441 | 0.00% | 6.2만 |
|---|
| 2026.09.15 | ₩1,508 | ₩1,521 | ₩1,401 | ₩1,481 | -1.77% | 7.7만 |
|---|
| 2026.09.14 | ₩1,588 | ₩1,588 | ₩1,468 | ₩1,521 | -4.20% | 15만 |
|---|
| 2026.09.11 | ₩1,628 | ₩1,637 | ₩1,548 | ₩1,588 | -2.46% | 4.5만 |
|---|
| 2026.09.10 | ₩1,561 | ₩1,641 | ₩1,561 | ₩1,601 | +2.56% | 3.9만 |
|---|
| 2026.09.09 | ₩1,668 | ₩1,668 | ₩1,588 | ₩1,588 | -4.80% | 9.2만 |
|---|
| 2026.09.08 | ₩1,694 | ₩1,734 | ₩1,641 | ₩1,694 | 0.00% | 6.3만 |
|---|
| 2026.09.04 | ₩1,734 | ₩1,913 | ₩1,708 | ₩1,708 | -1.54% | 6만 |
|---|
| 2026.09.03 | ₩1,668 | ₩1,760 | ₩1,668 | ₩1,721 | +3.20% | 3.9만 |
|---|
| 2026.09.02 | ₩1,728 | ₩1,728 | ₩1,628 | ₩1,628 | -5.79% | 2.6만 |
|---|
| 2026.09.01 | ₩1,708 | ₩1,794 | ₩1,668 | ₩1,681 | -1.56% | 2.6만 |
|---|
| 2026.08.31 | ₩1,734 | ₩1,742 | ₩1,681 | ₩1,708 | -1.54% | 2.6만 |
|---|
| 2026.08.28 | ₩1,721 | ₩1,788 | ₩1,701 | ₩1,748 | +1.55% | 2.4만 |
|---|
| 2026.08.27 | ₩1,774 | ₩1,828 | ₩1,641 | ₩1,734 | -2.26% | 11만 |
|---|
| 2026.08.26 | ₩1,881 | ₩1,881 | ₩1,734 | ₩1,774 | -5.67% | 3.8만 |
|---|
| 2026.08.25 | ₩1,761 | ₩1,901 | ₩1,761 | ₩1,895 | +7.58% | 2.6만 |
|---|
| 2026.08.24 | ₩1,841 | ₩1,841 | ₩1,748 | ₩1,774 | -3.62% | 5.6만 |
|---|
| 2026.08.21 | ₩1,895 | ₩1,901 | ₩1,814 | ₩1,814 | -4.23% | 6.4만 |
|---|
| 2026.08.20 | ₩1,895 | ₩1,975 | ₩1,828 | ₩1,855 | -2.11% | 7.4만 |
|---|
| 2026.08.19 | ₩2,015 | ₩2,052 | ₩1,801 | ₩1,868 | -7.28% | 23.7만 |
|---|
| 2026.08.18 | ₩2,175 | ₩2,241 | ₩1,948 | ₩2,095 | -3.68% | 24만 |
|---|
| 2026.08.17 | ₩2,028 | ₩2,468 | ₩1,788 | ₩2,228 | +9.87% | 696.7만 |
|---|
| 2026.08.14 | ₩1,849 | ₩1,849 | ₩1,742 | ₩1,801 | -2.60% | 4.8만 |
|---|
| 2026.08.13 | ₩1,668 | ₩1,774 | ₩1,668 | ₩1,761 | +5.60% | 3.5만 |
|---|
| 2026.08.12 | ₩1,668 | ₩1,681 | ₩1,641 | ₩1,668 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩1,668 | ₩1,681 | ₩1,641 | ₩1,668 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩1,708 | ₩1,728 | ₩1,708 | ₩1,721 | +0.78% | 7.4천 |
|---|
| 2026.08.07 | ₩1,668 | ₩1,721 | ₩1,641 | ₩1,694 | +1.60% | 1.6만 |
|---|
| 2026.08.06 | ₩1,668 | ₩1,681 | ₩1,628 | ₩1,668 | 0.00% | 7.8천 |
|---|
| 2026.08.05 | ₩1,748 | ₩1,801 | ₩1,681 | ₩1,681 | -3.82% | 4만 |
|---|
| 2026.08.04 | ₩1,641 | ₩1,868 | ₩1,588 | ₩1,774 | +8.13% | 18.5만 |
|---|
| 2026.08.03 | ₩1,534 | ₩1,628 | ₩1,534 | ₩1,628 | +6.09% | 2.2만 |
|---|
| 2026.07.31 | ₩1,561 | ₩1,609 | ₩1,521 | ₩1,534 | -1.71% | 2.4만 |
|---|
| 2026.07.30 | ₩1,614 | ₩1,614 | ₩1,554 | ₩1,574 | -2.48% | 4.7만 |
|---|
| 2026.07.29 | ₩1,628 | ₩1,641 | ₩1,601 | ₩1,641 | +0.82% | 2.1만 |
|---|
| 2026.07.28 | ₩1,694 | ₩1,694 | ₩1,628 | ₩1,668 | -1.57% | 1.4만 |
|---|
| 2026.07.27 | ₩1,721 | ₩1,734 | ₩1,654 | ₩1,694 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩1,788 | ₩1,788 | ₩1,668 | ₩1,681 | -5.97% | 1.1만 |
|---|
| 2026.07.23 | ₩1,614 | ₩1,788 | ₩1,614 | ₩1,774 | +9.92% | 6.5만 |
|---|
| 2026.07.22 | ₩1,681 | ₩1,734 | ₩1,588 | ₩1,614 | -3.97% | 3.5만 |
|---|
| 2026.07.21 | ₩1,654 | ₩1,694 | ₩1,641 | ₩1,661 | +0.40% | 4.2만 |
|---|
| 2026.07.20 | ₩1,681 | ₩1,856 | ₩1,614 | ₩1,614 | -3.97% | 5만 |
|---|
| 2026.07.17 | ₩1,774 | ₩1,774 | ₩1,668 | ₩1,668 | -6.02% | 2.1만 |
|---|
| 2026.07.16 | ₩1,828 | ₩1,868 | ₩1,641 | ₩1,814 | -0.73% | 13.4만 |
|---|
| 2026.07.15 | ₩1,734 | ₩1,945 | ₩1,708 | ₩1,828 | +5.38% | 16.3만 |
|---|
| 2026.07.14 | ₩1,641 | ₩1,734 | ₩1,641 | ₩1,668 | +1.63% | 5.5만 |
|---|
| 2026.07.13 | ₩1,654 | ₩1,706 | ₩1,641 | ₩1,654 | 0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩1,734 | ₩1,734 | ₩1,654 | ₩1,668 | -3.85% | 6.9만 |
|---|
| 2026.07.09 | ₩1,700 | ₩1,841 | ₩1,649 | ₩1,761 | +3.61% | 4.1만 |
|---|
| 2026.07.08 | ₩1,641 | ₩1,721 | ₩1,641 | ₩1,641 | 0.00% | 3.9만 |
|---|
| 2026.07.07 | ₩1,734 | ₩1,801 | ₩1,681 | ₩1,694 | -2.31% | 5만 |
|---|
| 2026.07.06 | ₩1,748 | ₩1,761 | ₩1,721 | ₩1,721 | -1.53% | 1.6만 |
|---|
| 2026.07.02 | ₩1,935 | ₩2,041 | ₩1,681 | ₩1,721 | -11.03% | 11.3만 |
|---|
| 2026.07.01 | ₩2,068 | ₩2,068 | ₩1,908 | ₩1,908 | -7.74% | 4만 |
|---|
| 2026.06.30 | ₩1,828 | ₩2,068 | ₩1,828 | ₩2,028 | +10.95% | 13.1만 |
|---|
| 2026.06.29 | ₩1,868 | ₩1,868 | ₩1,801 | ₩1,868 | 0.00% | 5.1만 |
|---|
| 2026.06.26 | ₩1,814 | ₩1,881 | ₩1,748 | ₩1,881 | +3.68% | 3.5만 |
|---|
| 2026.06.25 | ₩1,855 | ₩1,868 | ₩1,781 | ₩1,814 | -2.16% | 2.1만 |
|---|
| 2026.06.24 | ₩1,895 | ₩1,908 | ₩1,801 | ₩1,841 | -2.82% | 2.5만 |
|---|
| 2026.06.23 | ₩1,895 | ₩2,001 | ₩1,841 | ₩1,921 | +1.41% | 3.9만 |
|---|
| 2026.06.22 | ₩1,945 | ₩1,975 | ₩1,868 | ₩1,908 | -1.92% | 5.3만 |
|---|
| 2026.06.18 | ₩2,041 | ₩2,041 | ₩1,988 | ₩2,001 | -1.96% | 2만 |
|---|
| 2026.06.17 | ₩2,001 | ₩2,081 | ₩1,935 | ₩2,001 | 0.00% | 4.9만 |
|---|
| 2026.06.16 | ₩2,135 | ₩2,215 | ₩1,948 | ₩2,015 | -5.63% | 11만 |
|---|
| 2026.06.15 | ₩2,121 | ₩2,236 | ₩2,095 | ₩2,155 | +1.57% | 6.1만 |
|---|
| 2026.06.12 | ₩2,241 | ₩2,295 | ₩2,108 | ₩2,121 | -5.36% | 3.7만 |
|---|
| 2026.06.11 | ₩2,268 | ₩2,308 | ₩2,228 | ₩2,268 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩2,241 | ₩2,308 | ₩2,215 | ₩2,281 | +1.79% | 4.2만 |
|---|
| 2026.06.09 | ₩2,201 | ₩2,308 | ₩2,201 | ₩2,281 | +3.64% | 2.4만 |
|---|
| 2026.06.08 | ₩2,255 | ₩2,268 | ₩2,188 | ₩2,215 | -1.78% | 3.4만 |
|---|
| 2026.06.05 | ₩2,215 | ₩2,241 | ₩2,137 | ₩2,188 | -1.20% | 4.6만 |
|---|
| 2026.06.04 | ₩2,175 | ₩2,235 | ₩2,095 | ₩2,155 | -0.92% | 8.5만 |
|---|
| 2026.06.03 | ₩2,468 | ₩2,588 | ₩2,175 | ₩2,188 | -11.35% | 10.5만 |
|---|
| 2026.06.02 | ₩2,735 | ₩2,775 | ₩2,432 | ₩2,442 | -10.73% | 16.2만 |
|---|
| 2026.06.01 | ₩2,642 | ₩2,868 | ₩2,642 | ₩2,722 | +3.03% | 12만 |
|---|
| 2026.05.29 | ₩2,548 | ₩2,855 | ₩2,495 | ₩2,682 | +5.24% | 31.8만 |
|---|
| 2026.05.28 | ₩2,562 | ₩2,802 | ₩2,562 | ₩2,562 | 0.00% | 30.8만 |
|---|
| 2026.05.27 | ₩2,748 | ₩2,937 | ₩2,608 | ₩2,628 | -4.37% | 7.2만 |
|---|
| 2026.05.26 | ₩2,535 | ₩3,149 | ₩2,321 | ₩2,788 | +10.00% | 41만 |
|---|
| 2026.05.22 | ₩2,682 | ₩2,726 | ₩2,682 | ₩2,715 | +1.24% | 2.8만 |
|---|
| 2026.05.21 | ₩2,708 | ₩2,775 | ₩2,668 | ₩2,735 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩2,668 | ₩2,762 | ₩2,668 | ₩2,762 | +3.50% | 9만 |
|---|
| 2026.05.19 | ₩2,722 | ₩2,802 | ₩2,668 | ₩2,722 | 0.00% | 8.2만 |
|---|
| 2026.05.18 | ₩2,722 | ₩2,842 | ₩2,708 | ₩2,735 | +0.49% | 2.6만 |
|---|
| 2026.05.15 | ₩2,788 | ₩2,868 | ₩2,748 | ₩2,815 | +0.96% | 7.2만 |
|---|
| 2026.05.14 | ₩2,708 | ₩2,868 | ₩2,708 | ₩2,868 | +5.91% | 2.7만 |
|---|
| 2026.05.13 | ₩2,735 | ₩2,768 | ₩2,708 | ₩2,735 | 0.00% | 4.8만 |
|---|
| 2026.05.12 | ₩2,748 | ₩2,762 | ₩2,708 | ₩2,708 | -1.46% | 6.4만 |
|---|
| 2026.05.11 | ₩2,735 | ₩2,815 | ₩2,675 | ₩2,815 | +2.93% | 12.9만 |
|---|
| 2026.05.08 | ₩2,735 | ₩2,795 | ₩2,668 | ₩2,735 | 0.00% | 13.5만 |
|---|
| 2026.05.07 | ₩2,642 | ₩2,802 | ₩2,615 | ₩2,735 | +3.54% | 6.9만 |
|---|
| 2026.05.06 | ₩2,482 | ₩2,868 | ₩2,482 | ₩2,695 | +8.60% | 25.6만 |
|---|
| 2026.05.05 | ₩2,508 | ₩2,802 | ₩2,508 | ₩2,628 | +4.79% | 29.9만 |
|---|
| 2026.05.04 | ₩2,642 | ₩2,895 | ₩2,642 | ₩2,695 | +2.02% | 23.5만 |
|---|
| 2026.05.01 | ₩2,668 | ₩2,694 | ₩2,602 | ₩2,602 | -2.50% | 2.7만 |
|---|
| 2026.04.30 | ₩2,764 | ₩2,764 | ₩2,668 | ₩2,668 | -3.47% | 3.5만 |
|---|
| 2026.04.29 | ₩2,735 | ₩2,842 | ₩2,735 | ₩2,788 | +1.95% | 3.3만 |
|---|
| 2026.04.28 | ₩2,708 | ₩2,788 | ₩2,668 | ₩2,708 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩2,842 | ₩2,867 | ₩2,762 | ₩2,762 | -2.82% | 3.6만 |
|---|
| 2026.04.24 | ₩2,682 | ₩2,828 | ₩2,682 | ₩2,748 | +2.49% | 5.5만 |
|---|
| 2026.04.23 | ₩2,762 | ₩2,788 | ₩2,668 | ₩2,695 | -2.42% | 4.2만 |
|---|
| 2026.04.22 | ₩2,722 | ₩2,848 | ₩2,722 | ₩2,815 | +3.43% | 5.1만 |
|---|
| 2026.04.21 | ₩2,735 | ₩2,788 | ₩2,722 | ₩2,722 | -0.49% | 2.7만 |
|---|
| 2026.04.20 | ₩2,788 | ₩2,802 | ₩2,710 | ₩2,735 | -1.91% | 3만 |
|---|
| 2026.04.17 | ₩2,602 | ₩2,935 | ₩2,548 | ₩2,788 | +7.18% | 15.6만 |
|---|
| 2026.04.16 | ₩2,468 | ₩2,602 | ₩2,415 | ₩2,562 | +3.78% | 4.5만 |
|---|
| 2026.04.15 | ₩2,321 | ₩2,668 | ₩2,295 | ₩2,522 | +8.62% | 12.4만 |
|---|
| 2026.04.14 | ₩2,215 | ₩2,602 | ₩2,201 | ₩2,295 | +3.61% | 22.8만 |
|---|
| 2026.04.13 | ₩2,108 | ₩2,255 | ₩2,108 | ₩2,188 | +3.80% | 10.2만 |
|---|
| 2026.04.10 | ₩2,148 | ₩2,201 | ₩2,108 | ₩2,121 | -1.24% | 5만 |
|---|
| 2026.04.09 | ₩2,161 | ₩2,320 | ₩2,148 | ₩2,148 | -0.62% | 3.1만 |
|---|
| 2026.04.08 | ₩2,228 | ₩2,327 | ₩2,188 | ₩2,228 | 0.00% | 5.2만 |
|---|
| 2026.04.07 | ₩2,188 | ₩2,228 | ₩2,135 | ₩2,135 | -2.44% | 2.2만 |
|---|
| 2026.04.06 | ₩2,268 | ₩2,321 | ₩2,135 | ₩2,161 | -4.71% | 6.5만 |
|---|
| 2026.04.02 | ₩2,108 | ₩2,361 | ₩2,087 | ₩2,308 | +9.49% | 6.2만 |
|---|
| 2026.04.01 | ₩2,175 | ₩2,241 | ₩2,121 | ₩2,148 | -1.23% | 4.3만 |
|---|
| 2026.03.31 | ₩2,095 | ₩2,241 | ₩2,095 | ₩2,188 | +4.46% | 11.5만 |
|---|
| 2026.03.30 | ₩2,281 | ₩2,321 | ₩2,068 | ₩2,108 | -7.60% | 16.5만 |
|---|
| 2026.03.27 | ₩2,055 | ₩2,388 | ₩2,015 | ₩2,268 | +10.39% | 26.8만 |
|---|
| 2026.03.26 | ₩2,108 | ₩2,175 | ₩2,028 | ₩2,028 | -3.80% | 1.7만 |
|---|
| 2026.03.25 | ₩2,148 | ₩2,235 | ₩2,121 | ₩2,121 | -1.24% | 8만 |
|---|
| 2026.03.24 | ₩2,148 | ₩2,295 | ₩2,095 | ₩2,108 | -1.86% | 9.4만 |
|---|
| 2026.03.23 | ₩2,108 | ₩2,308 | ₩2,061 | ₩2,201 | +4.43% | 20.2만 |
|---|
| 2026.03.20 | ₩2,161 | ₩2,268 | ₩2,028 | ₩2,041 | -5.56% | 26.4만 |
|---|
| 2026.03.19 | ₩2,001 | ₩2,188 | ₩2,001 | ₩2,161 | +8.00% | 11.8만 |
|---|
| 2026.03.18 | ₩2,121 | ₩2,160 | ₩1,948 | ₩2,041 | -3.77% | 11.7만 |
|---|
| 2026.03.17 | ₩2,121 | ₩2,402 | ₩2,081 | ₩2,121 | 0.00% | 42.8만 |
|---|
| 2026.03.16 | ₩1,681 | ₩2,201 | ₩1,681 | ₩2,068 | +23.02% | 84.3만 |
|---|
| 2026.03.13 | ₩1,668 | ₩1,681 | ₩1,614 | ₩1,674 | +0.40% | 19.4만 |
|---|
| 2026.03.12 | ₩1,681 | ₩1,681 | ₩1,628 | ₩1,668 | -0.79% | 7.9만 |
|---|
| 2026.03.11 | ₩1,641 | ₩1,708 | ₩1,641 | ₩1,681 | +2.44% | 28.6만 |
|---|
| 2026.03.10 | ₩1,681 | ₩1,701 | ₩1,561 | ₩1,614 | -3.97% | 21.4만 |
|---|
| 2026.03.09 | ₩1,734 | ₩1,841 | ₩1,641 | ₩1,668 | -3.85% | 18.2만 |
|---|
| 2026.03.06 | ₩1,814 | ₩1,814 | ₩1,694 | ₩1,734 | -4.41% | 15.1만 |
|---|
| 2026.03.05 | ₩1,694 | ₩1,921 | ₩1,694 | ₩1,841 | +8.66% | 11.9만 |
|---|
| 2026.03.04 | ₩1,681 | ₩1,714 | ₩1,614 | ₩1,708 | +1.59% | 9.4만 |
|---|
| 2026.03.03 | ₩1,734 | ₩1,828 | ₩1,654 | ₩1,694 | -2.31% | 17.3만 |
|---|
| 2026.03.02 | ₩1,734 | ₩1,828 | ₩1,734 | ₩1,774 | +2.31% | 6.8만 |
|---|
| 2026.02.27 | ₩1,774 | ₩1,810 | ₩1,668 | ₩1,761 | -0.75% | 17.3만 |
|---|
| 2026.02.26 | ₩1,814 | ₩1,873 | ₩1,688 | ₩1,774 | -2.21% | 26.4만 |
|---|
| 2026.02.25 | ₩2,081 | ₩2,121 | ₩1,734 | ₩1,788 | -14.10% | 35.5만 |
|---|
| 2026.02.24 | ₩2,068 | ₩2,187 | ₩2,001 | ₩2,041 | -1.29% | 24.4만 |
|---|
| 2026.02.23 | ₩2,668 | ₩2,668 | ₩2,015 | ₩2,068 | -22.50% | 65.1만 |
|---|
| 2026.02.20 | ₩2,895 | ₩3,175 | ₩2,895 | ₩2,962 | +2.30% | 3.9만 |
|---|
| 2026.02.19 | ₩2,975 | ₩3,269 | ₩2,909 | ₩2,909 | -2.24% | 3.8만 |
|---|
| 2026.02.18 | ₩2,795 | ₩2,989 | ₩2,762 | ₩2,935 | +5.01% | 3.3만 |
|---|
| 2026.02.17 | ₩2,735 | ₩2,868 | ₩2,655 | ₩2,748 | +0.49% | 6만 |
|---|
| 2026.02.13 | ₩2,722 | ₩2,868 | ₩2,668 | ₩2,695 | -0.98% | 5.8만 |
|---|
| 2026.02.12 | ₩2,775 | ₩2,802 | ₩2,602 | ₩2,735 | -1.44% | 12만 |
|---|
| 2026.02.11 | ₩2,788 | ₩2,842 | ₩2,668 | ₩2,762 | -0.96% | 6.8만 |
|---|
| 2026.02.10 | ₩2,842 | ₩2,895 | ₩2,775 | ₩2,775 | -2.35% | 1.9만 |
|---|
| 2026.02.09 | ₩2,735 | ₩2,895 | ₩2,684 | ₩2,788 | +1.95% | 6.3만 |
|---|
| 2026.02.06 | ₩2,708 | ₩2,909 | ₩2,628 | ₩2,735 | +0.99% | 11.1만 |
|---|
| 2026.02.05 | ₩2,788 | ₩2,895 | ₩2,642 | ₩2,695 | -3.35% | 6.3만 |
|---|
| 2026.02.04 | ₩2,788 | ₩2,868 | ₩2,588 | ₩2,788 | 0.00% | 10.4만 |
|---|
| 2026.02.03 | ₩2,842 | ₩2,922 | ₩2,735 | ₩2,775 | -2.35% | 3.9만 |
|---|
| 2026.02.02 | ₩2,882 | ₩3,019 | ₩2,802 | ₩2,802 | -2.78% | 3.4만 |
|---|
| 2026.01.30 | ₩2,949 | ₩3,195 | ₩2,815 | ₩2,828 | -4.07% | 6만 |
|---|
| 2026.01.29 | ₩3,095 | ₩3,095 | ₩2,935 | ₩2,949 | -4.74% | 7.5만 |
|---|
| 2026.01.28 | ₩3,095 | ₩3,169 | ₩3,029 | ₩3,069 | -0.86% | 2.9만 |
|---|
| 2026.01.27 | ₩3,189 | ₩3,297 | ₩3,055 | ₩3,082 | -3.35% | 7.9만 |
|---|
| 2026.01.26 | ₩3,135 | ₩3,249 | ₩3,095 | ₩3,189 | +1.70% | 10.7만 |
|---|
| 2026.01.23 | ₩3,309 | ₩3,464 | ₩3,029 | ₩3,122 | -5.65% | 25.2만 |
|---|
| 2026.01.22 | ₩3,482 | ₩3,482 | ₩3,229 | ₩3,335 | -4.21% | 16.8만 |
|---|
| 2026.01.21 | ₩3,549 | ₩3,589 | ₩3,482 | ₩3,482 | -1.88% | 19.1만 |
|---|
| 2026.01.20 | ₩3,616 | ₩3,616 | ₩3,402 | ₩3,536 | -2.21% | 14.3만 |
|---|
| 2026.01.16 | ₩3,549 | ₩3,869 | ₩3,496 | ₩3,696 | +4.14% | 25.3만 |
|---|
| 2026.01.15 | ₩3,042 | ₩3,762 | ₩3,022 | ₩3,602 | +18.42% | 49.2만 |
|---|
| 2026.01.14 | ₩2,922 | ₩3,029 | ₩2,668 | ₩2,815 | -3.65% | 16.9만 |
|---|
| 2026.01.13 | ₩3,122 | ₩3,255 | ₩2,868 | ₩2,882 | -7.69% | 16.7만 |
|---|
| 2026.01.12 | ₩3,109 | ₩3,175 | ₩3,069 | ₩3,122 | +0.43% | 2.5만 |
|---|
| 2026.01.09 | ₩2,909 | ₩3,162 | ₩2,909 | ₩3,149 | +8.26% | 6.5만 |
|---|
| 2026.01.08 | ₩3,029 | ₩3,058 | ₩2,775 | ₩2,922 | -3.52% | 8.3만 |
|---|
| 2026.01.07 | ₩3,149 | ₩3,162 | ₩3,002 | ₩3,015 | -4.24% | 3.5만 |
|---|
| 2026.01.06 | ₩3,255 | ₩3,302 | ₩3,135 | ₩3,162 | -2.87% | 1.8만 |
|---|
| 2026.01.05 | ₩3,015 | ₩3,269 | ₩3,015 | ₩3,242 | +7.52% | 5.7만 |
|---|
| 2026.01.02 | ₩3,082 | ₩3,086 | ₩2,975 | ₩2,975 | -3.46% | 9만 |
|---|
| 2025.12.31 | ₩3,042 | ₩3,169 | ₩3,042 | ₩3,042 | 0.00% | 5.8만 |
|---|
| 2025.12.30 | ₩3,082 | ₩3,134 | ₩3,015 | ₩3,082 | 0.00% | 8.8만 |
|---|
| 2025.12.29 | ₩3,095 | ₩3,162 | ₩3,029 | ₩3,095 | 0.00% | 8.2만 |
|---|
| 2025.12.26 | ₩3,135 | ₩3,215 | ₩3,095 | ₩3,095 | -1.28% | 5.9만 |
|---|
| 2025.12.24 | ₩3,135 | ₩3,202 | ₩3,029 | ₩3,149 | +0.43% | 8.2만 |
|---|
| 2025.12.23 | ₩3,269 | ₩3,322 | ₩3,135 | ₩3,135 | -4.08% | 8.5만 |
|---|
| 2025.12.22 | ₩3,402 | ₩3,629 | ₩3,242 | ₩3,269 | -3.92% | 10.2만 |
|---|
| 2025.12.19 | ₩3,522 | ₩3,596 | ₩3,109 | ₩3,242 | -7.95% | 11.2만 |
|---|
| 2025.12.18 | ₩3,802 | ₩3,869 | ₩3,448 | ₩3,522 | -7.37% | 29.7만 |
|---|
| 2025.12.17 | ₩4,069 | ₩4,069 | ₩3,736 | ₩3,816 | -6.23% | 12.6만 |
|---|
| 2025.12.16 | ₩4,043 | ₩4,163 | ₩4,043 | ₩4,083 | +0.99% | 4.8만 |
|---|
| 2025.12.15 | ₩4,016 | ₩4,223 | ₩4,016 | ₩4,096 | +1.99% | 4.4만 |
|---|
| 2025.12.12 | ₩4,056 | ₩4,136 | ₩4,003 | ₩4,083 | +0.66% | 2.7만 |
|---|
| 2025.12.11 | ₩4,029 | ₩4,136 | ₩4,003 | ₩4,003 | -0.66% | 3.2만 |
|---|
| 2025.12.10 | ₩4,109 | ₩4,163 | ₩4,056 | ₩4,083 | -0.65% | 2.7만 |
|---|
| 2025.12.09 | ₩4,189 | ₩4,296 | ₩4,056 | ₩4,083 | -2.55% | 10.6만 |
|---|
| 2025.12.08 | ₩4,203 | ₩4,269 | ₩4,123 | ₩4,229 | +0.63% | 3만 |
|---|
| 2025.12.05 | ₩4,189 | ₩4,269 | ₩4,123 | ₩4,269 | +1.91% | 4.3만 |
|---|
| 2025.12.04 | ₩4,083 | ₩4,229 | ₩4,083 | ₩4,149 | +1.63% | 3.1만 |
|---|
| 2025.12.03 | ₩4,096 | ₩4,176 | ₩4,016 | ₩4,123 | +0.65% | 3.2만 |
|---|
| 2025.12.02 | ₩4,069 | ₩4,216 | ₩4,016 | ₩4,096 | +0.66% | 4.6만 |
|---|
| 2025.12.01 | ₩4,056 | ₩4,216 | ₩4,003 | ₩4,029 | -0.66% | 5.6만 |
|---|
| 2025.11.28 | ₩4,389 | ₩4,389 | ₩4,083 | ₩4,083 | -6.99% | 6.7만 |
|---|
| 2025.11.26 | ₩4,096 | ₩4,383 | ₩4,096 | ₩4,376 | +6.84% | 8.4만 |
|---|
| 2025.11.25 | ₩4,269 | ₩4,323 | ₩4,083 | ₩4,203 | -1.56% | 5.1만 |
|---|
| 2025.11.24 | ₩4,016 | ₩4,323 | ₩4,016 | ₩4,283 | +6.64% | 7.4만 |
|---|
| 2025.11.21 | ₩3,749 | ₩4,123 | ₩3,749 | ₩4,029 | +7.47% | 6.8만 |
|---|
| 2025.11.20 | ₩3,856 | ₩4,083 | ₩3,736 | ₩3,749 | -2.77% | 9.3만 |
|---|
| 2025.11.19 | ₩3,882 | ₩4,189 | ₩3,816 | ₩3,842 | -1.03% | 8.3만 |
|---|
| 2025.11.18 | ₩4,323 | ₩4,483 | ₩3,869 | ₩3,936 | -8.95% | 15.6만 |
|---|
| 2025.11.17 | ₩5,017 | ₩5,017 | ₩4,163 | ₩4,376 | -12.77% | 28.3만 |
|---|
| 2025.11.14 | ₩5,230 | ₩5,457 | ₩5,003 | ₩5,083 | -2.81% | 10.5만 |
|---|
| 2025.11.13 | ₩5,457 | ₩5,457 | ₩5,230 | ₩5,337 | -2.20% | 5.4만 |
|---|
| 2025.11.12 | ₩5,510 | ₩5,657 | ₩5,337 | ₩5,457 | -0.97% | 11만 |
|---|
| 2025.11.11 | ₩5,323 | ₩5,470 | ₩5,257 | ₩5,470 | +2.76% | 12.5만 |
|---|
| 2025.11.10 | ₩4,990 | ₩5,403 | ₩4,990 | ₩5,323 | +6.68% | 17.2만 |
|---|
| 2025.11.07 | ₩4,696 | ₩4,990 | ₩4,683 | ₩4,956 | +5.54% | 7.7만 |
|---|
| 2025.11.06 | ₩4,803 | ₩4,983 | ₩4,750 | ₩4,830 | +0.56% | 6.8만 |
|---|
| 2025.11.05 | ₩4,563 | ₩4,976 | ₩4,563 | ₩4,870 | +6.73% | 6.6만 |
|---|
| 2025.11.04 | ₩4,710 | ₩4,803 | ₩4,536 | ₩4,670 | -0.85% | 10.1만 |
|---|
| 2025.11.03 | ₩4,656 | ₩5,057 | ₩4,638 | ₩4,950 | +6.30% | 11.2만 |
|---|
| 2025.10.31 | ₩4,670 | ₩4,816 | ₩4,590 | ₩4,763 | +2.00% | 4.6만 |
|---|
| 2025.10.30 | ₩4,496 | ₩4,776 | ₩4,496 | ₩4,656 | +3.56% | 6.4만 |
|---|
| 2025.10.29 | ₩4,483 | ₩4,690 | ₩4,470 | ₩4,576 | +2.08% | 3.8만 |
|---|
| 2025.10.28 | ₩4,536 | ₩4,656 | ₩4,256 | ₩4,483 | -1.18% | 2.6만 |
|---|
| 2025.10.27 | ₩4,670 | ₩4,670 | ₩4,523 | ₩4,590 | -1.71% | 2.6만 |
|---|
| 2025.10.24 | ₩4,576 | ₩4,776 | ₩4,510 | ₩4,590 | +0.29% | 3.3만 |
|---|
| 2025.10.23 | ₩4,416 | ₩4,536 | ₩4,416 | ₩4,536 | +2.72% | 1.6만 |
|---|
| 2025.10.22 | ₩4,429 | ₩4,563 | ₩4,309 | ₩4,376 | -1.20% | 8만 |
|---|
| 2025.10.21 | ₩4,670 | ₩4,683 | ₩4,536 | ₩4,563 | -2.29% | 3.9만 |
|---|
| 2025.10.20 | ₩4,790 | ₩4,870 | ₩4,696 | ₩4,696 | -1.95% | 7.7만 |
|---|
| 2025.10.17 | ₩4,710 | ₩4,803 | ₩4,670 | ₩4,683 | -0.57% | 9.5만 |
|---|
| 2025.10.16 | ₩4,843 | ₩4,910 | ₩4,750 | ₩4,796 | -0.96% | 8.7만 |
|---|
| 2025.10.15 | ₩4,883 | ₩4,950 | ₩4,790 | ₩4,870 | -0.27% | 6.9만 |
|---|
| 2025.10.14 | ₩4,750 | ₩4,963 | ₩4,696 | ₩4,790 | +0.84% | 13.1만 |
|---|
| 2025.10.13 | ₩4,763 | ₩4,776 | ₩4,603 | ₩4,763 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩4,550 | ₩4,804 | ₩4,550 | ₩4,656 | +2.35% | 6.8만 |
|---|