시장 데이터를 불러오는 중
전체 종목
Freight Technologies, Inc. - Ordinary Shares 과거 주가
Freight Technologies, Inc. - Ordinary Shares · FRGT · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Freight Technologies, Inc. - Ordinary Shares · FRGT · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩414 | ₩481 | ₩354 | ₩393 | -5.16% | 1억 |
| 2026.10.08 | ₩347 | ₩359 | ₩284 | ₩342 | -1.54% | 924만 |
| 2026.10.07 | ₩350 | ₩373 | ₩325 | ₩337 | -3.82% | 1304.7만 |
| 2026.10.06 | ₩879 | ₩976 | ₩401 | ₩430 | -51.06% | 3.3억 |
| 2026.10.05 | ₩327 | ₩359 | ₩315 | ₩327 | 0.00% | 127.6만 |
| 2026.10.02 | ₩351 | ₩351 | ₩309 | ₩337 | -4.18% | 207.1만 |
| 2026.10.01 | ₩335 | ₩350 | ₩330 | ₩346 | +3.19% | 348.6만 |
| 2026.09.30 | ₩467 | ₩474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩374 |
| -20.00% |
| 6172.9만 |
| 2026.09.29 | ₩423 | ₩453 | ₩361 | ₩405 | -4.42% | 118.2만 |
|---|
| 2026.09.28 | ₩454 | ₩617 | ₩415 | ₩441 | -2.94% | 437.2만 |
|---|
| 2026.09.25 | ₩494 | ₩548 | ₩434 | ₩467 | -5.41% | 112.8만 |
|---|
| 2026.09.24 | ₩521 | ₩602 | ₩481 | ₩534 | +2.56% | 319.2만 |
|---|
| 2026.09.23 | ₩668 | ₩988 | ₩549 | ₩654 | -2.00% | 3044.4만 |
|---|
| 2026.09.22 | ₩628 | ₩681 | ₩588 | ₩661 | +5.32% | 55.7만 |
|---|
| 2026.09.21 | ₩801 | ₩801 | ₩601 | ₩668 | -16.67% | 86.7만 |
|---|
| 2026.09.18 | ₩1,229 | ₩1,242 | ₩668 | ₩841 | -31.52% | 376.8만 |
|---|
| 2026.09.17 | ₩1,279 | ₩1,576 | ₩1,149 | ₩1,305 | +1.98% | 67.5만 |
|---|
| 2026.09.16 | ₩1,028 | ₩1,736 | ₩1,028 | ₩1,376 | +33.77% | 658.5만 |
|---|
| 2026.09.15 | ₩1,135 | ₩1,147 | ₩1,016 | ₩1,056 | -6.94% | 3.3만 |
|---|
| 2026.09.14 | ₩1,177 | ₩1,202 | ₩1,114 | ₩1,115 | -5.22% | 6.1만 |
|---|
| 2026.09.11 | ₩1,282 | ₩1,303 | ₩1,122 | ₩1,162 | -9.37% | 13.3만 |
|---|
| 2026.09.10 | ₩1,362 | ₩1,362 | ₩1,275 | ₩1,309 | -3.92% | 7.1만 |
|---|
| 2026.09.09 | ₩1,362 | ₩1,456 | ₩1,261 | ₩1,295 | -4.90% | 9.9만 |
|---|
| 2026.09.08 | ₩1,376 | ₩1,402 | ₩1,282 | ₩1,362 | -0.97% | 8.2만 |
|---|
| 2026.09.04 | ₩1,442 | ₩1,457 | ₩1,362 | ₩1,429 | -0.93% | 6.3만 |
|---|
| 2026.09.03 | ₩1,616 | ₩1,616 | ₩1,402 | ₩1,456 | -9.92% | 10.5만 |
|---|
| 2026.09.02 | ₩1,776 | ₩1,843 | ₩1,522 | ₩1,603 | -9.77% | 13.9만 |
|---|
| 2026.09.01 | ₩1,803 | ₩1,830 | ₩1,736 | ₩1,776 | -1.48% | 4.6만 |
|---|
| 2026.08.31 | ₩1,936 | ₩1,950 | ₩1,790 | ₩1,790 | -7.59% | 4.9만 |
|---|
| 2026.08.28 | ₩1,990 | ₩2,030 | ₩1,936 | ₩1,936 | -2.68% | 4.3만 |
|---|
| 2026.08.27 | ₩1,977 | ₩2,043 | ₩1,803 | ₩1,990 | +0.68% | 10.9만 |
|---|
| 2026.08.26 | ₩2,003 | ₩2,137 | ₩1,970 | ₩2,017 | +0.67% | 9.8만 |
|---|
| 2026.08.25 | ₩2,110 | ₩2,257 | ₩1,963 | ₩2,017 | -4.43% | 10.8만 |
|---|
| 2026.08.24 | ₩2,164 | ₩2,257 | ₩2,070 | ₩2,137 | -1.23% | 10.9만 |
|---|
| 2026.08.21 | ₩2,230 | ₩2,257 | ₩2,057 | ₩2,190 | -1.80% | 8.5만 |
|---|
| 2026.08.20 | ₩2,324 | ₩2,337 | ₩2,005 | ₩2,190 | -5.75% | 13.5만 |
|---|
| 2026.08.19 | ₩2,164 | ₩2,404 | ₩2,043 | ₩2,350 | +8.64% | 20.2만 |
|---|
| 2026.08.18 | ₩2,257 | ₩2,297 | ₩2,030 | ₩2,083 | -7.69% | 13.2만 |
|---|
| 2026.08.17 | ₩2,244 | ₩2,424 | ₩2,003 | ₩2,284 | +1.79% | 31.3만 |
|---|
| 2026.08.14 | ₩2,484 | ₩2,604 | ₩2,417 | ₩2,444 | -1.61% | 49.9만 |
|---|
| 2026.08.13 | ₩3,926 | ₩4,020 | ₩2,471 | ₩2,898 | -26.19% | 1445.4만 |
|---|
| 2026.08.12 | ₩3,325 | ₩3,984 | ₩3,098 | ₩3,232 | -2.81% | 13.4만 |
|---|
| 2026.08.11 | ₩3,419 | ₩3,526 | ₩3,232 | ₩3,432 | +0.39% | 6.5만 |
|---|
| 2026.08.10 | ₩3,699 | ₩3,953 | ₩3,205 | ₩3,272 | -11.55% | 8.1만 |
|---|
| 2026.08.07 | ₩3,900 | ₩4,007 | ₩3,539 | ₩3,659 | -6.16% | 4.9만 |
|---|
| 2026.08.06 | ₩3,820 | ₩4,287 | ₩3,619 | ₩4,007 | +4.90% | 10.6만 |
|---|
| 2026.08.05 | ₩4,608 | ₩4,608 | ₩4,300 | ₩4,567 | -0.87% | 55.4만 |
|---|
| 2026.08.04 | ₩4,474 | ₩4,674 | ₩4,300 | ₩4,634 | +3.58% | 1.8만 |
|---|
| 2026.08.03 | ₩4,100 | ₩4,608 | ₩4,053 | ₩4,340 | +5.86% | 3.5만 |
|---|
| 2026.07.31 | ₩3,673 | ₩4,189 | ₩3,472 | ₩3,926 | +6.91% | 3.9만 |
|---|
| 2026.07.30 | ₩3,606 | ₩3,686 | ₩3,406 | ₩3,673 | +1.85% | 1.8만 |
|---|
| 2026.07.29 | ₩3,673 | ₩3,914 | ₩3,472 | ₩3,599 | -2.00% | 1.9만 |
|---|
| 2026.07.28 | ₩4,127 | ₩4,127 | ₩3,419 | ₩3,773 | -8.58% | 4.8만 |
|---|
| 2026.07.27 | ₩4,153 | ₩4,153 | ₩3,873 | ₩3,953 | -4.82% | 1.7만 |
|---|
| 2026.07.24 | ₩4,207 | ₩4,207 | ₩4,007 | ₩4,020 | -4.44% | 1.3만 |
|---|
| 2026.07.23 | ₩4,741 | ₩4,741 | ₩4,033 | ₩4,207 | -11.27% | 5만 |
|---|
| 2026.07.22 | ₩4,300 | ₩4,992 | ₩4,300 | ₩4,754 | +10.56% | 1.2만 |
|---|
| 2026.07.21 | ₩4,648 | ₩4,648 | ₩4,194 | ₩4,300 | -7.47% | 5만 |
|---|
| 2026.07.20 | ₩4,794 | ₩4,912 | ₩4,542 | ₩4,688 | -2.23% | 5.1만 |
|---|
| 2026.07.17 | ₩5,916 | ₩5,916 | ₩4,808 | ₩5,102 | -13.77% | 14.1만 |
|---|
| 2026.07.16 | ₩7,038 | ₩7,038 | ₩5,516 | ₩5,843 | -16.98% | 10.8만 |
|---|
| 2026.07.15 | ₩5,743 | ₩7,158 | ₩5,649 | ₩6,918 | +20.47% | 17.9만 |
|---|
| 2026.07.14 | ₩5,182 | ₩5,876 | ₩5,182 | ₩5,863 | +13.14% | 2.7만 |
|---|
| 2026.07.13 | ₩4,941 | ₩5,556 | ₩4,875 | ₩5,289 | +7.03% | 6.7만 |
|---|
| 2026.07.10 | ₩4,928 | ₩5,302 | ₩4,741 | ₩5,195 | +5.42% | 4.4만 |
|---|
| 2026.07.09 | ₩4,794 | ₩5,155 | ₩4,637 | ₩4,968 | +3.62% | 2.9만 |
|---|
| 2026.07.08 | ₩5,102 | ₩5,102 | ₩4,621 | ₩4,901 | -3.93% | 9.4만 |
|---|
| 2026.07.07 | ₩5,229 | ₩5,608 | ₩4,917 | ₩5,569 | +6.51% | 118.1만 |
|---|
| 2026.07.06 | ₩5,509 | ₩5,689 | ₩5,102 | ₩5,155 | -6.42% | 2.5만 |
|---|
| 2026.07.02 | ₩6,023 | ₩6,344 | ₩5,382 | ₩5,703 | -5.32% | 4.1만 |
|---|
| 2026.07.01 | ₩5,235 | ₩6,143 | ₩5,235 | ₩6,090 | +16.33% | 4.3만 |
|---|
| 2026.06.30 | ₩5,342 | ₩5,675 | ₩5,062 | ₩5,195 | -2.75% | 5.4만 |
|---|
| 2026.06.29 | ₩5,609 | ₩5,850 | ₩5,142 | ₩5,369 | -4.29% | 6.8만 |
|---|
| 2026.06.26 | ₩5,289 | ₩5,556 | ₩5,262 | ₩5,355 | +1.26% | 2.6만 |
|---|
| 2026.06.25 | ₩5,168 | ₩5,609 | ₩5,022 | ₩5,315 | +2.84% | 1.9만 |
|---|
| 2026.06.24 | ₩5,582 | ₩5,582 | ₩5,022 | ₩5,302 | -5.02% | 3만 |
|---|
| 2026.06.23 | ₩5,703 | ₩5,743 | ₩4,875 | ₩5,516 | -3.28% | 7.5만 |
|---|
| 2026.06.22 | ₩5,088 | ₩7,880 | ₩5,028 | ₩5,890 | +15.75% | 103.4만 |
|---|
| 2026.06.18 | ₩4,837 | ₩5,208 | ₩4,461 | ₩5,088 | +5.19% | 4.9만 |
|---|
| 2026.06.17 | ₩4,928 | ₩5,182 | ₩4,634 | ₩4,728 | -4.07% | 1.9만 |
|---|
| 2026.06.16 | ₩4,928 | ₩5,222 | ₩4,354 | ₩4,961 | +0.68% | 8.9만 |
|---|
| 2026.06.15 | ₩4,487 | ₩5,573 | ₩4,340 | ₩5,208 | +16.07% | 28만 |
|---|
| 2026.06.12 | ₩4,314 | ₩4,591 | ₩4,260 | ₩4,501 | +4.33% | 8.2만 |
|---|
| 2026.06.11 | ₩4,314 | ₩4,594 | ₩4,047 | ₩4,247 | -1.55% | 302.8만 |
|---|
| 2026.06.10 | ₩5,850 | ₩6,170 | ₩5,850 | ₩6,170 | +5.48% | 2만 |
|---|
| 2026.06.09 | ₩5,836 | ₩6,250 | ₩5,703 | ₩6,010 | +2.97% | 2.2만 |
|---|
| 2026.06.08 | ₩5,622 | ₩6,277 | ₩5,453 | ₩5,876 | +4.51% | 3.9만 |
|---|
| 2026.06.05 | ₩5,624 | ₩5,809 | ₩4,915 | ₩5,636 | +0.21% | 1.9만 |
|---|
| 2026.06.04 | ₩4,968 | ₩5,809 | ₩4,968 | ₩5,796 | +16.67% | 3.9만 |
|---|
| 2026.06.03 | ₩4,968 | ₩5,128 | ₩4,781 | ₩5,022 | +1.08% | 5.2만 |
|---|
| 2026.06.02 | ₩4,821 | ₩5,369 | ₩4,634 | ₩5,075 | +5.26% | 12.7만 |
|---|
| 2026.06.01 | ₩5,609 | ₩5,663 | ₩5,235 | ₩5,582 | -0.48% | 108.3만 |
|---|
| 2026.05.29 | ₩6,210 | ₩6,223 | ₩5,582 | ₩5,816 | -6.34% | 4.6만 |
|---|
| 2026.05.28 | ₩6,410 | ₩6,931 | ₩6,090 | ₩6,277 | -2.08% | 12.8만 |
|---|
| 2026.05.27 | ₩5,008 | ₩6,651 | ₩4,915 | ₩6,531 | +30.40% | 22.5만 |
|---|
| 2026.05.26 | ₩4,968 | ₩5,609 | ₩4,888 | ₩4,928 | -0.81% | 14만 |
|---|
| 2026.05.22 | ₩4,567 | ₩5,516 | ₩4,414 | ₩5,275 | +15.50% | 405만 |
|---|
| 2026.05.21 | ₩5,155 | ₩5,808 | ₩4,768 | ₩5,062 | -1.81% | 3.5만 |
|---|
| 2026.05.20 | ₩4,501 | ₩5,609 | ₩4,394 | ₩5,342 | +18.69% | 7만 |
|---|
| 2026.05.19 | ₩4,007 | ₩4,554 | ₩3,833 | ₩4,327 | +8.00% | 8.3만 |
|---|
| 2026.05.18 | ₩3,486 | ₩4,100 | ₩3,472 | ₩3,926 | +12.64% | 7.6만 |
|---|
| 2026.05.15 | ₩4,167 | ₩4,167 | ₩3,359 | ₩3,406 | -18.27% | 3.8만 |
|---|
| 2026.05.14 | ₩5,809 | ₩5,863 | ₩4,007 | ₩4,073 | -29.89% | 12만 |
|---|
| 2026.05.13 | ₩6,611 | ₩6,671 | ₩5,890 | ₩6,203 | -6.16% | 3.7만 |
|---|
| 2026.05.12 | ₩6,016 | ₩6,678 | ₩5,876 | ₩6,577 | +9.32% | 2.9만 |
|---|
| 2026.05.11 | ₩5,502 | ₩6,410 | ₩5,202 | ₩6,016 | +9.34% | 2.8만 |
|---|
| 2026.05.08 | ₩5,055 | ₩5,609 | ₩4,961 | ₩5,449 | +7.79% | 1.8만 |
|---|
| 2026.05.07 | ₩5,075 | ₩5,182 | ₩4,955 | ₩4,961 | -2.24% | 5천 |
|---|
| 2026.05.06 | ₩5,382 | ₩5,382 | ₩5,075 | ₩5,082 | -5.58% | 6.6천 |
|---|
| 2026.05.05 | ₩5,122 | ₩5,122 | ₩4,948 | ₩5,082 | -0.78% | 9.2천 |
|---|
| 2026.05.04 | ₩4,941 | ₩5,175 | ₩4,941 | ₩4,961 | +0.41% | 6.1천 |
|---|
| 2026.05.01 | ₩5,342 | ₩5,342 | ₩4,955 | ₩4,955 | -7.25% | 5.9천 |
|---|
| 2026.04.30 | ₩4,875 | ₩5,235 | ₩4,794 | ₩5,075 | +4.11% | 2.4만 |
|---|
| 2026.04.29 | ₩5,222 | ₩5,375 | ₩4,941 | ₩4,941 | -5.37% | 9.3천 |
|---|
| 2026.04.28 | ₩5,816 | ₩5,816 | ₩5,155 | ₩5,249 | -9.76% | 1만 |
|---|
| 2026.04.27 | ₩5,950 | ₩6,050 | ₩5,683 | ₩5,796 | -2.58% | 1.4만 |
|---|
| 2026.04.24 | ₩5,943 | ₩6,077 | ₩5,856 | ₩5,943 | 0.00% | 1.6만 |
|---|
| 2026.04.23 | ₩5,816 | ₩5,890 | ₩5,556 | ₩5,876 | +1.03% | 5.5천 |
|---|
| 2026.04.22 | ₩5,823 | ₩6,063 | ₩5,743 | ₩5,863 | +0.69% | 1.2만 |
|---|
| 2026.04.21 | ₩6,210 | ₩6,330 | ₩5,850 | ₩5,943 | -4.30% | 2.5만 |
|---|
| 2026.04.20 | ₩6,197 | ₩6,197 | ₩5,749 | ₩6,137 | -0.97% | 1.1만 |
|---|
| 2026.04.17 | ₩6,083 | ₩6,197 | ₩5,943 | ₩6,197 | +1.87% | 1만 |
|---|
| 2026.04.16 | ₩5,809 | ₩6,177 | ₩5,809 | ₩6,143 | +5.75% | 1.1만 |
|---|
| 2026.04.15 | ₩5,716 | ₩5,876 | ₩5,542 | ₩5,876 | +2.80% | 1.7만 |
|---|
| 2026.04.14 | ₩5,549 | ₩5,883 | ₩5,476 | ₩5,883 | +6.02% | 1.6만 |
|---|
| 2026.04.13 | ₩5,322 | ₩5,663 | ₩5,322 | ₩5,663 | +6.40% | 1.5만 |
|---|
| 2026.04.10 | ₩5,716 | ₩5,716 | ₩5,275 | ₩5,429 | -5.02% | 1.7만 |
|---|
| 2026.04.09 | ₩5,676 | ₩5,943 | ₩5,342 | ₩5,382 | -5.18% | 2만 |
|---|
| 2026.04.08 | ₩6,130 | ₩6,324 | ₩5,676 | ₩5,683 | -7.30% | 4.6만 |
|---|
| 2026.04.07 | ₩5,809 | ₩6,310 | ₩5,576 | ₩6,277 | +8.05% | 52만 |
|---|
| 2026.04.06 | ₩6,217 | ₩6,744 | ₩5,743 | ₩6,744 | +8.49% | 1.7만 |
|---|
| 2026.04.02 | ₩5,476 | ₩6,544 | ₩5,469 | ₩6,077 | +10.98% | 3.4만 |
|---|
| 2026.04.01 | ₩5,542 | ₩5,709 | ₩5,349 | ₩5,482 | -1.08% | 4.5천 |
|---|
| 2026.03.31 | ₩5,469 | ₩5,756 | ₩5,429 | ₩5,542 | +1.34% | 8.6천 |
|---|
| 2026.03.30 | ₩6,617 | ₩6,617 | ₩5,008 | ₩5,476 | -17.26% | 3.7만 |
|---|
| 2026.03.27 | ₩6,811 | ₩6,811 | ₩6,611 | ₩6,611 | -2.94% | 1.6만 |
|---|
| 2026.03.26 | ₩7,011 | ₩7,445 | ₩6,811 | ₩6,945 | -0.95% | 1.8만 |
|---|
| 2026.03.25 | ₩6,951 | ₩7,212 | ₩6,945 | ₩7,078 | +1.83% | 1.1만 |
|---|
| 2026.03.24 | ₩7,078 | ₩7,078 | ₩6,878 | ₩7,011 | -0.94% | 8.5천 |
|---|
| 2026.03.23 | ₩6,798 | ₩7,078 | ₩6,744 | ₩7,078 | +4.13% | 1.8만 |
|---|
| 2026.03.20 | ₩6,945 | ₩7,212 | ₩6,744 | ₩6,878 | -0.96% | 2.3만 |
|---|
| 2026.03.19 | ₩7,145 | ₩7,178 | ₩6,878 | ₩6,945 | -2.80% | 1.5만 |
|---|
| 2026.03.18 | ₩7,452 | ₩7,539 | ₩6,945 | ₩7,212 | -3.23% | 3.8만 |
|---|
| 2026.03.17 | ₩7,679 | ₩7,833 | ₩7,345 | ₩7,479 | -2.61% | 3.4만 |
|---|
| 2026.03.16 | ₩7,612 | ₩7,739 | ₩7,412 | ₩7,612 | 0.00% | 6.2만 |
|---|
| 2026.03.13 | ₩7,946 | ₩8,013 | ₩7,432 | ₩7,479 | -5.88% | 3.7만 |
|---|
| 2026.03.12 | ₩7,212 | ₩8,213 | ₩7,112 | ₩8,080 | +12.04% | 15.9만 |
|---|
| 2026.03.11 | ₩7,011 | ₩7,412 | ₩6,945 | ₩7,145 | +1.90% | 3.4만 |
|---|
| 2026.03.10 | ₩7,078 | ₩7,332 | ₩6,878 | ₩6,878 | -2.83% | 3.9만 |
|---|
| 2026.03.09 | ₩7,412 | ₩7,412 | ₩6,978 | ₩7,145 | -3.60% | 3.8만 |
|---|
| 2026.03.06 | ₩7,679 | ₩7,746 | ₩7,379 | ₩7,546 | -1.74% | 5.1만 |
|---|
| 2026.03.05 | ₩7,746 | ₩8,046 | ₩7,612 | ₩7,946 | +2.59% | 3만 |
|---|
| 2026.03.04 | ₩7,746 | ₩8,113 | ₩7,546 | ₩8,013 | +3.45% | 5.2만 |
|---|
| 2026.03.03 | ₩7,679 | ₩8,013 | ₩7,345 | ₩7,813 | +1.74% | 3.6만 |
|---|
| 2026.03.02 | ₩7,078 | ₩7,819 | ₩7,011 | ₩7,813 | +10.38% | 8.2만 |
|---|
| 2026.02.27 | ₩7,880 | ₩7,880 | ₩7,158 | ₩7,479 | -5.08% | 8.4만 |
|---|
| 2026.02.26 | ₩7,880 | ₩8,480 | ₩7,679 | ₩7,880 | 0.00% | 15만 |
|---|
| 2026.02.25 | ₩9,616 | ₩9,749 | ₩7,546 | ₩7,880 | -18.06% | 259.8만 |
|---|
| 2026.02.24 | ₩8,013 | ₩9,749 | ₩7,946 | ₩8,147 | +1.67% | 84.6만 |
|---|
| 2026.02.23 | ₩7,746 | ₩7,746 | ₩7,212 | ₩7,612 | -1.72% | 4만 |
|---|
| 2026.02.20 | ₩7,145 | ₩8,280 | ₩7,011 | ₩7,880 | +10.28% | 6.3만 |
|---|
| 2026.02.19 | ₩8,013 | ₩8,547 | ₩6,945 | ₩7,479 | -6.67% | 17.3만 |
|---|
| 2026.02.18 | ₩9,015 | ₩9,081 | ₩7,479 | ₩7,880 | -12.59% | 16.6만 |
|---|
| 2026.02.17 | ₩12,821 | ₩14,424 | ₩8,080 | ₩8,948 | -30.21% | 205.1만 |
|---|
| 2026.02.13 | ₩9,482 | ₩11,018 | ₩9,349 | ₩9,816 | +3.52% | 41.1만 |
|---|
| 2026.02.12 | ₩8,781 | ₩9,349 | ₩8,247 | ₩8,881 | +1.14% | 3.8만 |
|---|
| 2026.02.11 | ₩8,681 | ₩8,881 | ₩8,347 | ₩8,881 | +2.31% | 1.3만 |
|---|
| 2026.02.10 | ₩8,681 | ₩9,015 | ₩8,614 | ₩8,814 | +1.54% | 9.5천 |
|---|
| 2026.02.09 | ₩8,280 | ₩8,681 | ₩7,946 | ₩8,681 | +4.84% | 8.9천 |
|---|
| 2026.02.06 | ₩7,212 | ₩8,781 | ₩7,172 | ₩8,547 | +18.52% | 4.9만 |
|---|
| 2026.02.05 | ₩7,746 | ₩7,746 | ₩7,145 | ₩7,345 | -5.17% | 5.6만 |
|---|
| 2026.02.04 | ₩7,946 | ₩7,946 | ₩7,546 | ₩7,880 | -0.84% | 8.7천 |
|---|
| 2026.02.03 | ₩8,347 | ₩8,414 | ₩7,445 | ₩7,946 | -4.80% | 2.2만 |
|---|
| 2026.02.02 | ₩8,347 | ₩8,414 | ₩7,946 | ₩8,280 | -0.80% | 1.3만 |
|---|
| 2026.01.30 | ₩8,414 | ₩8,948 | ₩8,347 | ₩8,347 | -0.79% | 1.7만 |
|---|
| 2026.01.29 | ₩9,015 | ₩9,128 | ₩8,213 | ₩8,480 | -5.93% | 2.5만 |
|---|
| 2026.01.28 | ₩9,081 | ₩9,349 | ₩8,848 | ₩9,148 | +0.74% | 2.5만 |
|---|
| 2026.01.27 | ₩9,081 | ₩9,616 | ₩8,681 | ₩9,616 | +5.88% | 2.8만 |
|---|
| 2026.01.26 | ₩9,215 | ₩9,749 | ₩8,547 | ₩9,148 | -0.72% | 4.2만 |
|---|
| 2026.01.23 | ₩9,549 | ₩9,883 | ₩9,282 | ₩9,682 | +1.40% | 4.1만 |
|---|
| 2026.01.22 | ₩10,150 | ₩10,684 | ₩9,081 | ₩10,016 | -1.32% | 22.2만 |
|---|
| 2026.01.21 | ₩10,818 | ₩11,819 | ₩10,417 | ₩11,352 | +4.94% | 186.1만 |
|---|
| 2026.01.20 | ₩11,018 | ₩11,131 | ₩10,617 | ₩10,818 | -1.82% | 8.1천 |
|---|
| 2026.01.16 | ₩10,818 | ₩11,552 | ₩10,417 | ₩10,951 | +1.23% | 2.3만 |
|---|
| 2026.01.15 | ₩10,617 | ₩10,617 | ₩10,083 | ₩10,551 | -0.63% | 7천 |
|---|
| 2026.01.14 | ₩10,684 | ₩11,352 | ₩10,551 | ₩10,951 | +2.50% | 8.8천 |
|---|
| 2026.01.13 | ₩11,018 | ₩11,352 | ₩10,016 | ₩10,951 | -0.61% | 1.5만 |
|---|
| 2026.01.12 | ₩13,222 | ₩13,489 | ₩9,883 | ₩10,751 | -18.69% | 6.2만 |
|---|
| 2026.01.09 | ₩13,956 | ₩14,424 | ₩13,222 | ₩13,222 | -5.26% | 5.9천 |
|---|
| 2026.01.08 | ₩13,689 | ₩14,156 | ₩13,689 | ₩14,156 | +3.41% | 3.5천 |
|---|
| 2026.01.07 | ₩14,424 | ₩14,424 | ₩13,756 | ₩13,989 | -3.01% | 6.7천 |
|---|
| 2026.01.06 | ₩13,355 | ₩14,911 | ₩13,021 | ₩14,624 | +9.50% | 3.5만 |
|---|
| 2026.01.05 | ₩12,420 | ₩14,490 | ₩12,287 | ₩13,422 | +8.06% | 3.5만 |
|---|
| 2026.01.02 | ₩11,352 | ₩12,487 | ₩11,218 | ₩12,287 | +8.24% | 9천 |
|---|
| 2025.12.31 | ₩11,886 | ₩12,020 | ₩11,218 | ₩11,218 | -5.62% | 1만 |
|---|
| 2025.12.30 | ₩12,687 | ₩12,754 | ₩11,752 | ₩11,886 | -6.32% | 1.1만 |
|---|
| 2025.12.29 | ₩13,756 | ₩13,823 | ₩12,754 | ₩12,821 | -6.80% | 9.5천 |
|---|
| 2025.12.26 | ₩14,290 | ₩14,290 | ₩13,355 | ₩13,622 | -4.67% | 1.2만 |
|---|
| 2025.12.24 | ₩14,424 | ₩14,891 | ₩13,555 | ₩14,156 | -1.85% | 1.5만 |
|---|
| 2025.12.23 | ₩16,093 | ₩16,293 | ₩14,290 | ₩14,691 | -8.71% | 1.1만 |
|---|
| 2025.12.22 | ₩16,761 | ₩17,095 | ₩15,692 | ₩16,293 | -2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩16,694 | ₩17,362 | ₩15,692 | ₩16,627 | -0.40% | 2.8만 |
|---|
| 2025.12.18 | ₩15,358 | ₩16,961 | ₩15,065 | ₩16,226 | +5.65% | 2만 |
|---|
| 2025.12.17 | ₩16,427 | ₩16,687 | ₩14,891 | ₩15,492 | -5.69% | 3.1만 |
|---|
| 2025.12.16 | ₩17,028 | ₩18,230 | ₩16,026 | ₩16,761 | -1.57% | 7.7만 |
|---|
| 2025.12.15 | ₩19,899 | ₩22,103 | ₩14,490 | ₩16,226 | -18.46% | 5만 |
|---|
| 2025.12.12 | ₩23,271 | ₩23,672 | ₩20,033 | ₩20,033 | -13.92% | 3.6만 |
|---|
| 2025.12.11 | ₩24,507 | ₩25,041 | ₩22,403 | ₩22,704 | -7.36% | 1.7만 |
|---|
| 2025.12.10 | ₩25,709 | ₩27,311 | ₩25,041 | ₩25,275 | -1.69% | 1만 |
|---|
| 2025.12.09 | ₩26,376 | ₩27,545 | ₩24,106 | ₩25,942 | -1.65% | 2.2만 |
|---|
| 2025.12.08 | ₩24,740 | ₩26,543 | ₩23,705 | ₩26,376 | +6.61% | 3.2만 |
|---|
| 2025.12.05 | ₩23,071 | ₩23,872 | ₩22,203 | ₩23,371 | +1.30% | 6.2만 |
|---|
| 2025.12.04 | ₩22,370 | ₩22,370 | ₩21,402 | ₩21,969 | -1.79% | 1.7만 |
|---|
| 2025.12.03 | ₩22,804 | ₩23,572 | ₩21,769 | ₩22,370 | -1.90% | 1.4만 |
|---|
| 2025.12.02 | ₩23,538 | ₩23,605 | ₩22,704 | ₩22,704 | -3.55% | 1.6만 |
|---|
| 2025.12.01 | ₩25,041 | ₩25,308 | ₩23,038 | ₩23,572 | -5.87% | 2.3만 |
|---|
| 2025.11.28 | ₩26,042 | ₩26,376 | ₩24,707 | ₩25,608 | -1.67% | 2.9만 |
|---|
| 2025.11.26 | ₩23,639 | ₩27,645 | ₩23,639 | ₩25,508 | +7.91% | 5만 |
|---|
| 2025.11.25 | ₩24,373 | ₩25,007 | ₩23,071 | ₩23,872 | -2.05% | 2.4만 |
|---|
| 2025.11.24 | ₩26,543 | ₩26,543 | ₩24,206 | ₩24,807 | -6.54% | 3만 |
|---|
| 2025.11.21 | ₩28,046 | ₩28,046 | ₩27,645 | ₩27,645 | -1.43% | 6만 |
|---|
| 2025.11.20 | ₩33,722 | ₩34,723 | ₩27,712 | ₩28,380 | -15.84% | 33만 |
|---|
| 2025.11.19 | ₩32,920 | ₩45,741 | ₩30,049 | ₩30,049 | -8.72% | 1115.6만 |
|---|
| 2025.11.18 | ₩22,003 | ₩22,704 | ₩20,700 | ₩22,036 | +0.15% | 7.8천 |
|---|
| 2025.11.17 | ₩24,540 | ₩25,041 | ₩21,168 | ₩22,003 | -10.34% | 1.3만 |
|---|
| 2025.11.14 | ₩25,208 | ₩25,876 | ₩24,306 | ₩24,907 | -1.19% | 6.9천 |
|---|
| 2025.11.13 | ₩27,111 | ₩27,879 | ₩24,707 | ₩25,208 | -7.02% | 9.1천 |
|---|
| 2025.11.12 | ₩26,911 | ₩28,246 | ₩26,911 | ₩27,478 | +2.11% | 6.1천 |
|---|
| 2025.11.11 | ₩28,313 | ₩28,313 | ₩27,044 | ₩27,445 | -3.07% | 5.2천 |
|---|
| 2025.11.10 | ₩28,713 | ₩28,914 | ₩27,779 | ₩28,246 | -1.63% | 3.9천 |
|---|
| 2025.11.07 | ₩27,044 | ₩28,380 | ₩26,076 | ₩28,046 | +3.70% | 1.3만 |
|---|
| 2025.11.06 | ₩28,346 | ₩28,413 | ₩26,911 | ₩28,146 | -0.71% | 6.9천 |
|---|
| 2025.11.05 | ₩28,880 | ₩29,381 | ₩27,979 | ₩28,380 | -1.73% | 8.4천 |
|---|
| 2025.11.04 | ₩31,184 | ₩33,054 | ₩27,044 | ₩27,712 | -11.13% | 2.3만 |
|---|
| 2025.11.03 | ₩31,418 | ₩35,391 | ₩31,418 | ₩33,722 | +7.33% | 3만 |
|---|
| 2025.10.31 | ₩32,720 | ₩36,727 | ₩31,051 | ₩33,722 | +3.06% | 3.1만 |
|---|
| 2025.10.30 | ₩37,394 | ₩37,728 | ₩34,389 | ₩34,389 | -8.04% | 4.2만 |
|---|
| 2025.10.29 | ₩40,733 | ₩45,741 | ₩38,396 | ₩39,064 | -4.10% | 11.1만 |
|---|
| 2025.10.28 | ₩60,098 | ₩68,445 | ₩45,741 | ₩46,743 | -22.22% | 426.1만 |
|---|
| 2025.10.27 | ₩40,399 | ₩41,401 | ₩38,396 | ₩41,067 | +1.65% | 133.4만 |
|---|
| 2025.10.24 | ₩39,398 | ₩39,832 | ₩38,730 | ₩39,064 | -0.85% | 2.2천 |
|---|
| 2025.10.23 | ₩39,398 | ₩39,698 | ₩38,730 | ₩39,398 | 0.00% | 2천 |
|---|
| 2025.10.22 | ₩40,733 | ₩41,401 | ₩38,730 | ₩39,398 | -3.28% | 5.9천 |
|---|
| 2025.10.21 | ₩42,069 | ₩42,069 | ₩40,733 | ₩41,067 | -2.38% | 2.3천 |
|---|
| 2025.10.20 | ₩40,733 | ₩43,070 | ₩40,566 | ₩41,735 | +2.46% | 3.9천 |
|---|
| 2025.10.17 | ₩42,069 | ₩43,404 | ₩40,399 | ₩40,733 | -3.17% | 9.8천 |
|---|
| 2025.10.16 | ₩42,736 | ₩43,404 | ₩41,401 | ₩41,735 | -2.34% | 4천 |
|---|
| 2025.10.15 | ₩41,735 | ₩44,740 | ₩41,401 | ₩42,736 | +2.40% | 4.6천 |
|---|
| 2025.10.14 | ₩42,736 | ₩44,072 | ₩41,735 | ₩42,736 | 0.00% | 3.1천 |
|---|
| 2025.10.13 | ₩43,070 | ₩43,738 | ₩41,635 | ₩42,402 | -1.55% | 5.6천 |
|---|
| 2025.10.10 | ₩46,075 | ₩46,409 | ₩42,736 | ₩42,736 | -7.25% | 4.4천 |
|---|