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 | ₩1,108 | ₩1,156 | ₩1,108 | ₩1,122 | +1.20% | 1.9만 |
| 2026.10.08 | ₩1,108 | ₩1,135 | ₩1,068 | ₩1,108 | 0.00% | 7만 |
| 2026.10.07 | ₩1,162 | ₩1,202 | ₩1,068 | ₩1,086 | -6.55% | 8.1만 |
| 2026.10.06 | ₩1,263 | ₩1,269 | ₩1,162 | ₩1,162 | -8.03% | 6.2만 |
| 2026.10.05 | ₩1,269 | ₩1,302 | ₩1,202 | ₩1,215 | -4.21% | 3.3만 |
| 2026.10.02 | ₩1,202 | ₩1,322 | ₩1,176 | ₩1,298 | +8.00% | 4.3만 |
| 2026.10.01 | ₩1,202 | ₩1,269 | ₩1,136 | ₩1,202 | 0.00% | 16만 |
| 2026.09.30 | ₩1,295 | ₩1,362 | ₩1,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,269 |
| -2.06% |
| 5.4만 |
| 2026.09.29 | ₩1,375 | ₩1,375 | ₩1,255 | ₩1,282 | -6.80% | 13.7만 |
|---|
| 2026.09.28 | ₩1,402 | ₩1,533 | ₩1,349 | ₩1,355 | -3.33% | 4.4만 |
|---|
| 2026.09.25 | ₩1,362 | ₩1,436 | ₩1,349 | ₩1,402 | +2.94% | 11.1만 |
|---|
| 2026.09.24 | ₩1,375 | ₩1,402 | ₩1,311 | ₩1,362 | -0.97% | 6.4만 |
|---|
| 2026.09.23 | ₩1,375 | ₩1,402 | ₩1,362 | ₩1,389 | +0.97% | 8만 |
|---|
| 2026.09.22 | ₩1,416 | ₩1,429 | ₩1,362 | ₩1,382 | -2.36% | 7.7만 |
|---|
| 2026.09.21 | ₩1,442 | ₩1,496 | ₩1,402 | ₩1,416 | -1.85% | 9.4만 |
|---|
| 2026.09.18 | ₩1,456 | ₩1,522 | ₩1,442 | ₩1,496 | +2.75% | 3.1만 |
|---|
| 2026.09.17 | ₩1,469 | ₩1,683 | ₩1,442 | ₩1,456 | -0.91% | 8.6만 |
|---|
| 2026.09.16 | ₩1,442 | ₩1,522 | ₩1,436 | ₩1,442 | 0.00% | 6.2만 |
|---|
| 2026.09.15 | ₩1,509 | ₩1,522 | ₩1,402 | ₩1,482 | -1.77% | 7.7만 |
|---|
| 2026.09.14 | ₩1,589 | ₩1,589 | ₩1,469 | ₩1,522 | -4.20% | 15만 |
|---|
| 2026.09.11 | ₩1,629 | ₩1,639 | ₩1,549 | ₩1,589 | -2.46% | 4.5만 |
|---|
| 2026.09.10 | ₩1,562 | ₩1,643 | ₩1,562 | ₩1,602 | +2.56% | 3.9만 |
|---|
| 2026.09.09 | ₩1,669 | ₩1,669 | ₩1,589 | ₩1,589 | -4.80% | 9.2만 |
|---|
| 2026.09.08 | ₩1,696 | ₩1,736 | ₩1,643 | ₩1,696 | 0.00% | 6.3만 |
|---|
| 2026.09.04 | ₩1,736 | ₩1,915 | ₩1,709 | ₩1,709 | -1.54% | 6만 |
|---|
| 2026.09.03 | ₩1,669 | ₩1,761 | ₩1,669 | ₩1,723 | +3.20% | 3.9만 |
|---|
| 2026.09.02 | ₩1,729 | ₩1,729 | ₩1,629 | ₩1,629 | -5.79% | 2.6만 |
|---|
| 2026.09.01 | ₩1,709 | ₩1,796 | ₩1,669 | ₩1,683 | -1.56% | 2.6만 |
|---|
| 2026.08.31 | ₩1,736 | ₩1,744 | ₩1,683 | ₩1,709 | -1.54% | 2.6만 |
|---|
| 2026.08.28 | ₩1,723 | ₩1,789 | ₩1,703 | ₩1,749 | +1.55% | 2.4만 |
|---|
| 2026.08.27 | ₩1,776 | ₩1,829 | ₩1,643 | ₩1,736 | -2.26% | 11만 |
|---|
| 2026.08.26 | ₩1,883 | ₩1,883 | ₩1,736 | ₩1,776 | -5.67% | 3.8만 |
|---|
| 2026.08.25 | ₩1,763 | ₩1,903 | ₩1,763 | ₩1,896 | +7.58% | 2.6만 |
|---|
| 2026.08.24 | ₩1,843 | ₩1,843 | ₩1,749 | ₩1,776 | -3.62% | 5.6만 |
|---|
| 2026.08.21 | ₩1,896 | ₩1,903 | ₩1,816 | ₩1,816 | -4.23% | 6.4만 |
|---|
| 2026.08.20 | ₩1,896 | ₩1,976 | ₩1,829 | ₩1,856 | -2.11% | 7.4만 |
|---|
| 2026.08.19 | ₩2,016 | ₩2,054 | ₩1,803 | ₩1,870 | -7.28% | 23.7만 |
|---|
| 2026.08.18 | ₩2,177 | ₩2,243 | ₩1,950 | ₩2,097 | -3.68% | 24만 |
|---|
| 2026.08.17 | ₩2,030 | ₩2,470 | ₩1,789 | ₩2,230 | +9.87% | 696.7만 |
|---|
| 2026.08.14 | ₩1,851 | ₩1,851 | ₩1,744 | ₩1,803 | -2.60% | 4.8만 |
|---|
| 2026.08.13 | ₩1,669 | ₩1,776 | ₩1,669 | ₩1,763 | +5.60% | 3.5만 |
|---|
| 2026.08.12 | ₩1,669 | ₩1,683 | ₩1,643 | ₩1,669 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩1,669 | ₩1,683 | ₩1,643 | ₩1,669 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩1,709 | ₩1,729 | ₩1,709 | ₩1,723 | +0.78% | 7.4천 |
|---|
| 2026.08.07 | ₩1,669 | ₩1,723 | ₩1,643 | ₩1,696 | +1.60% | 1.6만 |
|---|
| 2026.08.06 | ₩1,669 | ₩1,683 | ₩1,629 | ₩1,669 | 0.00% | 7.8천 |
|---|
| 2026.08.05 | ₩1,749 | ₩1,803 | ₩1,683 | ₩1,683 | -3.82% | 4만 |
|---|
| 2026.08.04 | ₩1,643 | ₩1,870 | ₩1,589 | ₩1,776 | +8.13% | 18.5만 |
|---|
| 2026.08.03 | ₩1,536 | ₩1,629 | ₩1,536 | ₩1,629 | +6.09% | 2.2만 |
|---|
| 2026.07.31 | ₩1,562 | ₩1,610 | ₩1,522 | ₩1,536 | -1.71% | 2.4만 |
|---|
| 2026.07.30 | ₩1,616 | ₩1,616 | ₩1,556 | ₩1,576 | -2.48% | 4.7만 |
|---|
| 2026.07.29 | ₩1,629 | ₩1,643 | ₩1,602 | ₩1,643 | +0.82% | 2.1만 |
|---|
| 2026.07.28 | ₩1,696 | ₩1,696 | ₩1,629 | ₩1,669 | -1.57% | 1.4만 |
|---|
| 2026.07.27 | ₩1,723 | ₩1,736 | ₩1,656 | ₩1,696 | -1.55% | 1.6만 |
|---|
| 2026.07.24 | ₩1,789 | ₩1,789 | ₩1,669 | ₩1,683 | -5.97% | 1.1만 |
|---|
| 2026.07.23 | ₩1,616 | ₩1,789 | ₩1,616 | ₩1,776 | +9.92% | 6.5만 |
|---|
| 2026.07.22 | ₩1,683 | ₩1,736 | ₩1,589 | ₩1,616 | -3.97% | 3.5만 |
|---|
| 2026.07.21 | ₩1,656 | ₩1,696 | ₩1,643 | ₩1,663 | +0.40% | 4.2만 |
|---|
| 2026.07.20 | ₩1,683 | ₩1,858 | ₩1,616 | ₩1,616 | -3.97% | 5만 |
|---|
| 2026.07.17 | ₩1,776 | ₩1,776 | ₩1,669 | ₩1,669 | -6.02% | 2.1만 |
|---|
| 2026.07.16 | ₩1,829 | ₩1,870 | ₩1,643 | ₩1,816 | -0.73% | 13.4만 |
|---|
| 2026.07.15 | ₩1,736 | ₩1,947 | ₩1,709 | ₩1,829 | +5.38% | 16.3만 |
|---|
| 2026.07.14 | ₩1,643 | ₩1,736 | ₩1,643 | ₩1,669 | +1.63% | 5.5만 |
|---|
| 2026.07.13 | ₩1,656 | ₩1,708 | ₩1,643 | ₩1,656 | 0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩1,736 | ₩1,736 | ₩1,656 | ₩1,669 | -3.85% | 6.9만 |
|---|
| 2026.07.09 | ₩1,701 | ₩1,843 | ₩1,651 | ₩1,763 | +3.61% | 4.1만 |
|---|
| 2026.07.08 | ₩1,643 | ₩1,723 | ₩1,643 | ₩1,643 | 0.00% | 3.9만 |
|---|
| 2026.07.07 | ₩1,736 | ₩1,803 | ₩1,683 | ₩1,696 | -2.31% | 5만 |
|---|
| 2026.07.06 | ₩1,749 | ₩1,763 | ₩1,723 | ₩1,723 | -1.53% | 1.6만 |
|---|
| 2026.07.02 | ₩1,936 | ₩2,043 | ₩1,683 | ₩1,723 | -11.03% | 11.3만 |
|---|
| 2026.07.01 | ₩2,070 | ₩2,070 | ₩1,910 | ₩1,910 | -7.74% | 4만 |
|---|
| 2026.06.30 | ₩1,829 | ₩2,070 | ₩1,829 | ₩2,030 | +10.95% | 13.1만 |
|---|
| 2026.06.29 | ₩1,870 | ₩1,870 | ₩1,803 | ₩1,870 | 0.00% | 5.1만 |
|---|
| 2026.06.26 | ₩1,816 | ₩1,883 | ₩1,749 | ₩1,883 | +3.68% | 3.5만 |
|---|
| 2026.06.25 | ₩1,856 | ₩1,870 | ₩1,783 | ₩1,816 | -2.16% | 2.1만 |
|---|
| 2026.06.24 | ₩1,896 | ₩1,910 | ₩1,803 | ₩1,843 | -2.82% | 2.5만 |
|---|
| 2026.06.23 | ₩1,896 | ₩2,003 | ₩1,843 | ₩1,923 | +1.41% | 3.9만 |
|---|
| 2026.06.22 | ₩1,947 | ₩1,976 | ₩1,870 | ₩1,910 | -1.92% | 5.3만 |
|---|
| 2026.06.18 | ₩2,043 | ₩2,043 | ₩1,990 | ₩2,003 | -1.96% | 2만 |
|---|
| 2026.06.17 | ₩2,003 | ₩2,083 | ₩1,936 | ₩2,003 | 0.00% | 4.9만 |
|---|
| 2026.06.16 | ₩2,137 | ₩2,217 | ₩1,950 | ₩2,016 | -5.63% | 11만 |
|---|
| 2026.06.15 | ₩2,123 | ₩2,238 | ₩2,097 | ₩2,157 | +1.57% | 6.1만 |
|---|
| 2026.06.12 | ₩2,243 | ₩2,297 | ₩2,110 | ₩2,123 | -5.36% | 3.7만 |
|---|
| 2026.06.11 | ₩2,270 | ₩2,310 | ₩2,230 | ₩2,270 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩2,243 | ₩2,310 | ₩2,217 | ₩2,283 | +1.79% | 4.2만 |
|---|
| 2026.06.09 | ₩2,203 | ₩2,310 | ₩2,203 | ₩2,283 | +3.64% | 2.4만 |
|---|
| 2026.06.08 | ₩2,257 | ₩2,270 | ₩2,190 | ₩2,217 | -1.78% | 3.4만 |
|---|
| 2026.06.05 | ₩2,217 | ₩2,243 | ₩2,139 | ₩2,190 | -1.20% | 4.6만 |
|---|
| 2026.06.04 | ₩2,177 | ₩2,237 | ₩2,097 | ₩2,157 | -0.92% | 8.5만 |
|---|
| 2026.06.03 | ₩2,470 | ₩2,591 | ₩2,177 | ₩2,190 | -11.35% | 10.5만 |
|---|
| 2026.06.02 | ₩2,738 | ₩2,778 | ₩2,434 | ₩2,444 | -10.73% | 16.2만 |
|---|
| 2026.06.01 | ₩2,644 | ₩2,871 | ₩2,644 | ₩2,724 | +3.03% | 12만 |
|---|
| 2026.05.29 | ₩2,551 | ₩2,858 | ₩2,497 | ₩2,684 | +5.24% | 31.8만 |
|---|
| 2026.05.28 | ₩2,564 | ₩2,804 | ₩2,564 | ₩2,564 | 0.00% | 30.8만 |
|---|
| 2026.05.27 | ₩2,751 | ₩2,939 | ₩2,611 | ₩2,631 | -4.37% | 7.2만 |
|---|
| 2026.05.26 | ₩2,537 | ₩3,151 | ₩2,324 | ₩2,791 | +10.00% | 41만 |
|---|
| 2026.05.22 | ₩2,684 | ₩2,728 | ₩2,684 | ₩2,717 | +1.24% | 2.8만 |
|---|
| 2026.05.21 | ₩2,711 | ₩2,778 | ₩2,671 | ₩2,738 | +0.99% | 5.5만 |
|---|
| 2026.05.20 | ₩2,671 | ₩2,764 | ₩2,671 | ₩2,764 | +3.50% | 9만 |
|---|
| 2026.05.19 | ₩2,724 | ₩2,804 | ₩2,671 | ₩2,724 | 0.00% | 8.2만 |
|---|
| 2026.05.18 | ₩2,724 | ₩2,844 | ₩2,711 | ₩2,738 | +0.49% | 2.6만 |
|---|
| 2026.05.15 | ₩2,791 | ₩2,871 | ₩2,751 | ₩2,818 | +0.96% | 7.2만 |
|---|
| 2026.05.14 | ₩2,711 | ₩2,871 | ₩2,711 | ₩2,871 | +5.91% | 2.7만 |
|---|
| 2026.05.13 | ₩2,738 | ₩2,771 | ₩2,711 | ₩2,738 | 0.00% | 4.8만 |
|---|
| 2026.05.12 | ₩2,751 | ₩2,764 | ₩2,711 | ₩2,711 | -1.46% | 6.4만 |
|---|
| 2026.05.11 | ₩2,738 | ₩2,818 | ₩2,677 | ₩2,818 | +2.93% | 12.9만 |
|---|
| 2026.05.08 | ₩2,738 | ₩2,798 | ₩2,671 | ₩2,738 | 0.00% | 13.5만 |
|---|
| 2026.05.07 | ₩2,644 | ₩2,804 | ₩2,617 | ₩2,738 | +3.54% | 6.9만 |
|---|
| 2026.05.06 | ₩2,484 | ₩2,871 | ₩2,484 | ₩2,697 | +8.60% | 25.6만 |
|---|
| 2026.05.05 | ₩2,511 | ₩2,804 | ₩2,511 | ₩2,631 | +4.79% | 29.9만 |
|---|
| 2026.05.04 | ₩2,644 | ₩2,898 | ₩2,644 | ₩2,697 | +2.02% | 23.5만 |
|---|
| 2026.05.01 | ₩2,671 | ₩2,696 | ₩2,604 | ₩2,604 | -2.50% | 2.7만 |
|---|
| 2026.04.30 | ₩2,767 | ₩2,767 | ₩2,671 | ₩2,671 | -3.47% | 3.5만 |
|---|
| 2026.04.29 | ₩2,738 | ₩2,844 | ₩2,738 | ₩2,791 | +1.95% | 3.3만 |
|---|
| 2026.04.28 | ₩2,711 | ₩2,791 | ₩2,671 | ₩2,711 | 0.00% | 3.7만 |
|---|
| 2026.04.27 | ₩2,844 | ₩2,870 | ₩2,764 | ₩2,764 | -2.82% | 3.6만 |
|---|
| 2026.04.24 | ₩2,684 | ₩2,831 | ₩2,684 | ₩2,751 | +2.49% | 5.5만 |
|---|
| 2026.04.23 | ₩2,764 | ₩2,791 | ₩2,671 | ₩2,697 | -2.42% | 4.2만 |
|---|
| 2026.04.22 | ₩2,724 | ₩2,851 | ₩2,724 | ₩2,818 | +3.43% | 5.1만 |
|---|
| 2026.04.21 | ₩2,738 | ₩2,791 | ₩2,724 | ₩2,724 | -0.49% | 2.7만 |
|---|
| 2026.04.20 | ₩2,791 | ₩2,804 | ₩2,712 | ₩2,738 | -1.91% | 3만 |
|---|
| 2026.04.17 | ₩2,604 | ₩2,938 | ₩2,551 | ₩2,791 | +7.18% | 15.6만 |
|---|
| 2026.04.16 | ₩2,470 | ₩2,604 | ₩2,417 | ₩2,564 | +3.78% | 4.5만 |
|---|
| 2026.04.15 | ₩2,324 | ₩2,671 | ₩2,297 | ₩2,524 | +8.62% | 12.4만 |
|---|
| 2026.04.14 | ₩2,217 | ₩2,604 | ₩2,203 | ₩2,297 | +3.61% | 22.8만 |
|---|
| 2026.04.13 | ₩2,110 | ₩2,257 | ₩2,110 | ₩2,190 | +3.80% | 10.2만 |
|---|
| 2026.04.10 | ₩2,150 | ₩2,203 | ₩2,110 | ₩2,123 | -1.24% | 5만 |
|---|
| 2026.04.09 | ₩2,163 | ₩2,322 | ₩2,150 | ₩2,150 | -0.62% | 3.1만 |
|---|
| 2026.04.08 | ₩2,230 | ₩2,329 | ₩2,190 | ₩2,230 | 0.00% | 5.2만 |
|---|
| 2026.04.07 | ₩2,190 | ₩2,230 | ₩2,137 | ₩2,137 | -2.44% | 2.2만 |
|---|
| 2026.04.06 | ₩2,270 | ₩2,324 | ₩2,137 | ₩2,163 | -4.71% | 6.5만 |
|---|
| 2026.04.02 | ₩2,110 | ₩2,364 | ₩2,089 | ₩2,310 | +9.49% | 6.2만 |
|---|
| 2026.04.01 | ₩2,177 | ₩2,243 | ₩2,123 | ₩2,150 | -1.23% | 4.3만 |
|---|
| 2026.03.31 | ₩2,097 | ₩2,243 | ₩2,097 | ₩2,190 | +4.46% | 11.5만 |
|---|
| 2026.03.30 | ₩2,283 | ₩2,324 | ₩2,070 | ₩2,110 | -7.60% | 16.5만 |
|---|
| 2026.03.27 | ₩2,056 | ₩2,390 | ₩2,016 | ₩2,270 | +10.39% | 26.8만 |
|---|
| 2026.03.26 | ₩2,110 | ₩2,177 | ₩2,030 | ₩2,030 | -3.80% | 1.7만 |
|---|
| 2026.03.25 | ₩2,150 | ₩2,237 | ₩2,123 | ₩2,123 | -1.24% | 8만 |
|---|
| 2026.03.24 | ₩2,150 | ₩2,297 | ₩2,097 | ₩2,110 | -1.86% | 9.4만 |
|---|
| 2026.03.23 | ₩2,110 | ₩2,310 | ₩2,063 | ₩2,203 | +4.43% | 20.2만 |
|---|
| 2026.03.20 | ₩2,163 | ₩2,270 | ₩2,030 | ₩2,043 | -5.56% | 26.4만 |
|---|
| 2026.03.19 | ₩2,003 | ₩2,190 | ₩2,003 | ₩2,163 | +8.00% | 11.8만 |
|---|
| 2026.03.18 | ₩2,123 | ₩2,162 | ₩1,950 | ₩2,043 | -3.77% | 11.7만 |
|---|
| 2026.03.17 | ₩2,123 | ₩2,404 | ₩2,083 | ₩2,123 | 0.00% | 42.8만 |
|---|
| 2026.03.16 | ₩1,683 | ₩2,203 | ₩1,683 | ₩2,070 | +23.02% | 84.3만 |
|---|
| 2026.03.13 | ₩1,669 | ₩1,683 | ₩1,616 | ₩1,676 | +0.40% | 19.4만 |
|---|
| 2026.03.12 | ₩1,683 | ₩1,683 | ₩1,629 | ₩1,669 | -0.79% | 7.9만 |
|---|
| 2026.03.11 | ₩1,643 | ₩1,709 | ₩1,643 | ₩1,683 | +2.44% | 28.6만 |
|---|
| 2026.03.10 | ₩1,683 | ₩1,703 | ₩1,562 | ₩1,616 | -3.97% | 21.4만 |
|---|
| 2026.03.09 | ₩1,736 | ₩1,843 | ₩1,643 | ₩1,669 | -3.85% | 18.2만 |
|---|
| 2026.03.06 | ₩1,816 | ₩1,816 | ₩1,696 | ₩1,736 | -4.41% | 15.1만 |
|---|
| 2026.03.05 | ₩1,696 | ₩1,923 | ₩1,696 | ₩1,843 | +8.66% | 11.9만 |
|---|
| 2026.03.04 | ₩1,683 | ₩1,716 | ₩1,616 | ₩1,709 | +1.59% | 9.4만 |
|---|
| 2026.03.03 | ₩1,736 | ₩1,829 | ₩1,656 | ₩1,696 | -2.31% | 17.3만 |
|---|
| 2026.03.02 | ₩1,736 | ₩1,829 | ₩1,736 | ₩1,776 | +2.31% | 6.8만 |
|---|
| 2026.02.27 | ₩1,776 | ₩1,812 | ₩1,669 | ₩1,763 | -0.75% | 17.3만 |
|---|
| 2026.02.26 | ₩1,816 | ₩1,875 | ₩1,689 | ₩1,776 | -2.21% | 26.4만 |
|---|
| 2026.02.25 | ₩2,083 | ₩2,123 | ₩1,736 | ₩1,789 | -14.10% | 35.5만 |
|---|
| 2026.02.24 | ₩2,070 | ₩2,189 | ₩2,003 | ₩2,043 | -1.29% | 24.4만 |
|---|
| 2026.02.23 | ₩2,671 | ₩2,671 | ₩2,016 | ₩2,070 | -22.50% | 65.1만 |
|---|
| 2026.02.20 | ₩2,898 | ₩3,178 | ₩2,898 | ₩2,965 | +2.30% | 3.9만 |
|---|
| 2026.02.19 | ₩2,978 | ₩3,272 | ₩2,911 | ₩2,911 | -2.24% | 3.8만 |
|---|
| 2026.02.18 | ₩2,798 | ₩2,991 | ₩2,764 | ₩2,938 | +5.01% | 3.3만 |
|---|
| 2026.02.17 | ₩2,738 | ₩2,871 | ₩2,657 | ₩2,751 | +0.49% | 6만 |
|---|
| 2026.02.13 | ₩2,724 | ₩2,871 | ₩2,671 | ₩2,697 | -0.98% | 5.8만 |
|---|
| 2026.02.12 | ₩2,778 | ₩2,804 | ₩2,604 | ₩2,738 | -1.44% | 12만 |
|---|
| 2026.02.11 | ₩2,791 | ₩2,844 | ₩2,671 | ₩2,764 | -0.96% | 6.8만 |
|---|
| 2026.02.10 | ₩2,844 | ₩2,898 | ₩2,778 | ₩2,778 | -2.35% | 1.9만 |
|---|
| 2026.02.09 | ₩2,738 | ₩2,898 | ₩2,687 | ₩2,791 | +1.95% | 6.3만 |
|---|
| 2026.02.06 | ₩2,711 | ₩2,911 | ₩2,631 | ₩2,738 | +0.99% | 11.1만 |
|---|
| 2026.02.05 | ₩2,791 | ₩2,898 | ₩2,644 | ₩2,697 | -3.35% | 6.3만 |
|---|
| 2026.02.04 | ₩2,791 | ₩2,871 | ₩2,591 | ₩2,791 | 0.00% | 10.4만 |
|---|
| 2026.02.03 | ₩2,844 | ₩2,924 | ₩2,738 | ₩2,778 | -2.35% | 3.9만 |
|---|
| 2026.02.02 | ₩2,884 | ₩3,022 | ₩2,804 | ₩2,804 | -2.78% | 3.4만 |
|---|
| 2026.01.30 | ₩2,951 | ₩3,198 | ₩2,818 | ₩2,831 | -4.07% | 6만 |
|---|
| 2026.01.29 | ₩3,098 | ₩3,098 | ₩2,938 | ₩2,951 | -4.74% | 7.5만 |
|---|
| 2026.01.28 | ₩3,098 | ₩3,172 | ₩3,031 | ₩3,071 | -0.86% | 2.9만 |
|---|
| 2026.01.27 | ₩3,192 | ₩3,300 | ₩3,058 | ₩3,085 | -3.35% | 7.9만 |
|---|
| 2026.01.26 | ₩3,138 | ₩3,252 | ₩3,098 | ₩3,192 | +1.70% | 10.7만 |
|---|
| 2026.01.23 | ₩3,312 | ₩3,467 | ₩3,031 | ₩3,125 | -5.65% | 25.2만 |
|---|
| 2026.01.22 | ₩3,485 | ₩3,485 | ₩3,232 | ₩3,338 | -4.21% | 16.8만 |
|---|
| 2026.01.21 | ₩3,552 | ₩3,592 | ₩3,485 | ₩3,485 | -1.88% | 19.1만 |
|---|
| 2026.01.20 | ₩3,619 | ₩3,619 | ₩3,405 | ₩3,539 | -2.21% | 14.3만 |
|---|
| 2026.01.16 | ₩3,552 | ₩3,873 | ₩3,499 | ₩3,699 | +4.14% | 25.3만 |
|---|
| 2026.01.15 | ₩3,045 | ₩3,766 | ₩3,025 | ₩3,606 | +18.42% | 49.2만 |
|---|
| 2026.01.14 | ₩2,924 | ₩3,031 | ₩2,671 | ₩2,818 | -3.65% | 16.9만 |
|---|
| 2026.01.13 | ₩3,125 | ₩3,258 | ₩2,871 | ₩2,884 | -7.69% | 16.7만 |
|---|
| 2026.01.12 | ₩3,111 | ₩3,178 | ₩3,071 | ₩3,125 | +0.43% | 2.5만 |
|---|
| 2026.01.09 | ₩2,911 | ₩3,165 | ₩2,911 | ₩3,151 | +8.26% | 6.5만 |
|---|
| 2026.01.08 | ₩3,031 | ₩3,061 | ₩2,778 | ₩2,924 | -3.52% | 8.3만 |
|---|
| 2026.01.07 | ₩3,151 | ₩3,165 | ₩3,005 | ₩3,018 | -4.24% | 3.5만 |
|---|
| 2026.01.06 | ₩3,258 | ₩3,305 | ₩3,138 | ₩3,165 | -2.87% | 1.8만 |
|---|
| 2026.01.05 | ₩3,018 | ₩3,272 | ₩3,018 | ₩3,245 | +7.52% | 5.7만 |
|---|
| 2026.01.02 | ₩3,085 | ₩3,089 | ₩2,978 | ₩2,978 | -3.46% | 9만 |
|---|
| 2025.12.31 | ₩3,045 | ₩3,172 | ₩3,045 | ₩3,045 | 0.00% | 5.8만 |
|---|
| 2025.12.30 | ₩3,085 | ₩3,137 | ₩3,018 | ₩3,085 | 0.00% | 8.8만 |
|---|
| 2025.12.29 | ₩3,098 | ₩3,165 | ₩3,031 | ₩3,098 | 0.00% | 8.2만 |
|---|
| 2025.12.26 | ₩3,138 | ₩3,218 | ₩3,098 | ₩3,098 | -1.28% | 5.9만 |
|---|
| 2025.12.24 | ₩3,138 | ₩3,205 | ₩3,031 | ₩3,151 | +0.43% | 8.2만 |
|---|
| 2025.12.23 | ₩3,272 | ₩3,325 | ₩3,138 | ₩3,138 | -4.08% | 8.5만 |
|---|
| 2025.12.22 | ₩3,405 | ₩3,632 | ₩3,245 | ₩3,272 | -3.92% | 10.2만 |
|---|
| 2025.12.19 | ₩3,525 | ₩3,599 | ₩3,111 | ₩3,245 | -7.95% | 11.2만 |
|---|
| 2025.12.18 | ₩3,806 | ₩3,873 | ₩3,451 | ₩3,525 | -7.37% | 29.7만 |
|---|
| 2025.12.17 | ₩4,073 | ₩4,073 | ₩3,739 | ₩3,819 | -6.23% | 12.6만 |
|---|
| 2025.12.16 | ₩4,046 | ₩4,166 | ₩4,046 | ₩4,086 | +0.99% | 4.8만 |
|---|
| 2025.12.15 | ₩4,019 | ₩4,226 | ₩4,019 | ₩4,100 | +1.99% | 4.4만 |
|---|
| 2025.12.12 | ₩4,060 | ₩4,140 | ₩4,006 | ₩4,086 | +0.66% | 2.7만 |
|---|
| 2025.12.11 | ₩4,033 | ₩4,140 | ₩4,006 | ₩4,006 | -0.66% | 3.2만 |
|---|
| 2025.12.10 | ₩4,113 | ₩4,166 | ₩4,060 | ₩4,086 | -0.65% | 2.7만 |
|---|
| 2025.12.09 | ₩4,193 | ₩4,300 | ₩4,060 | ₩4,086 | -2.55% | 10.6만 |
|---|
| 2025.12.08 | ₩4,206 | ₩4,273 | ₩4,126 | ₩4,233 | +0.63% | 3만 |
|---|
| 2025.12.05 | ₩4,193 | ₩4,273 | ₩4,126 | ₩4,273 | +1.91% | 4.3만 |
|---|
| 2025.12.04 | ₩4,086 | ₩4,233 | ₩4,086 | ₩4,153 | +1.63% | 3.1만 |
|---|
| 2025.12.03 | ₩4,100 | ₩4,180 | ₩4,019 | ₩4,126 | +0.65% | 3.2만 |
|---|
| 2025.12.02 | ₩4,073 | ₩4,220 | ₩4,019 | ₩4,100 | +0.66% | 4.6만 |
|---|
| 2025.12.01 | ₩4,060 | ₩4,220 | ₩4,006 | ₩4,033 | -0.66% | 5.6만 |
|---|
| 2025.11.28 | ₩4,393 | ₩4,393 | ₩4,086 | ₩4,086 | -6.99% | 6.7만 |
|---|
| 2025.11.26 | ₩4,100 | ₩4,387 | ₩4,100 | ₩4,380 | +6.84% | 8.4만 |
|---|
| 2025.11.25 | ₩4,273 | ₩4,327 | ₩4,086 | ₩4,206 | -1.56% | 5.1만 |
|---|
| 2025.11.24 | ₩4,019 | ₩4,327 | ₩4,019 | ₩4,287 | +6.64% | 7.4만 |
|---|
| 2025.11.21 | ₩3,752 | ₩4,126 | ₩3,752 | ₩4,033 | +7.47% | 6.8만 |
|---|
| 2025.11.20 | ₩3,859 | ₩4,086 | ₩3,739 | ₩3,752 | -2.77% | 9.3만 |
|---|
| 2025.11.19 | ₩3,886 | ₩4,193 | ₩3,819 | ₩3,846 | -1.03% | 8.3만 |
|---|
| 2025.11.18 | ₩4,327 | ₩4,487 | ₩3,873 | ₩3,939 | -8.95% | 15.6만 |
|---|
| 2025.11.17 | ₩5,021 | ₩5,021 | ₩4,166 | ₩4,380 | -12.77% | 28.3만 |
|---|
| 2025.11.14 | ₩5,235 | ₩5,462 | ₩5,008 | ₩5,088 | -2.81% | 10.5만 |
|---|
| 2025.11.13 | ₩5,462 | ₩5,462 | ₩5,235 | ₩5,342 | -2.20% | 5.4만 |
|---|
| 2025.11.12 | ₩5,515 | ₩5,662 | ₩5,342 | ₩5,462 | -0.97% | 11만 |
|---|
| 2025.11.11 | ₩5,328 | ₩5,475 | ₩5,261 | ₩5,475 | +2.76% | 12.5만 |
|---|
| 2025.11.10 | ₩4,994 | ₩5,408 | ₩4,994 | ₩5,328 | +6.68% | 17.2만 |
|---|
| 2025.11.07 | ₩4,701 | ₩4,994 | ₩4,687 | ₩4,961 | +5.54% | 7.7만 |
|---|
| 2025.11.06 | ₩4,807 | ₩4,988 | ₩4,754 | ₩4,834 | +0.56% | 6.8만 |
|---|
| 2025.11.05 | ₩4,567 | ₩4,981 | ₩4,567 | ₩4,874 | +6.73% | 6.6만 |
|---|
| 2025.11.04 | ₩4,714 | ₩4,807 | ₩4,540 | ₩4,674 | -0.85% | 10.1만 |
|---|
| 2025.11.03 | ₩4,660 | ₩5,061 | ₩4,642 | ₩4,954 | +6.30% | 11.2만 |
|---|
| 2025.10.31 | ₩4,674 | ₩4,821 | ₩4,594 | ₩4,767 | +2.00% | 4.6만 |
|---|
| 2025.10.30 | ₩4,500 | ₩4,781 | ₩4,500 | ₩4,660 | +3.56% | 6.4만 |
|---|
| 2025.10.29 | ₩4,487 | ₩4,694 | ₩4,474 | ₩4,580 | +2.08% | 3.8만 |
|---|
| 2025.10.28 | ₩4,540 | ₩4,660 | ₩4,260 | ₩4,487 | -1.18% | 2.6만 |
|---|
| 2025.10.27 | ₩4,674 | ₩4,674 | ₩4,527 | ₩4,594 | -1.71% | 2.6만 |
|---|
| 2025.10.24 | ₩4,580 | ₩4,781 | ₩4,514 | ₩4,594 | +0.29% | 3.3만 |
|---|
| 2025.10.23 | ₩4,420 | ₩4,540 | ₩4,420 | ₩4,540 | +2.72% | 1.6만 |
|---|
| 2025.10.22 | ₩4,433 | ₩4,567 | ₩4,313 | ₩4,380 | -1.20% | 8만 |
|---|
| 2025.10.21 | ₩4,674 | ₩4,687 | ₩4,540 | ₩4,567 | -2.29% | 3.9만 |
|---|
| 2025.10.20 | ₩4,794 | ₩4,874 | ₩4,701 | ₩4,701 | -1.95% | 7.7만 |
|---|
| 2025.10.17 | ₩4,714 | ₩4,807 | ₩4,674 | ₩4,687 | -0.57% | 9.5만 |
|---|
| 2025.10.16 | ₩4,847 | ₩4,914 | ₩4,754 | ₩4,801 | -0.96% | 8.7만 |
|---|
| 2025.10.15 | ₩4,887 | ₩4,954 | ₩4,794 | ₩4,874 | -0.27% | 6.9만 |
|---|
| 2025.10.14 | ₩4,754 | ₩4,968 | ₩4,701 | ₩4,794 | +0.84% | 13.1만 |
|---|
| 2025.10.13 | ₩4,767 | ₩4,781 | ₩4,607 | ₩4,767 | 0.00% | 2.3만 |
|---|
| 2025.10.10 | ₩4,554 | ₩4,809 | ₩4,554 | ₩4,660 | +2.35% | 6.8만 |
|---|