시장 데이터를 불러오는 중
전체 종목
프레시웍스 과거 주가
Freshworks Inc. - Class A Common Stock · FRSH · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Freshworks Inc. - Class A Common Stock · FRSH · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,340 | ₩18,702 | ₩18,333 | ₩18,675 | +1.83% | 429.7만 |
| 2026.10.08 | ₩18,233 | ₩18,454 | ₩17,696 | ₩18,300 | +0.37% | 922.7만 |
| 2026.10.07 | ₩18,367 | ₩18,810 | ₩18,206 | ₩18,246 | -0.66% | 4857.2만 |
| 2026.10.06 | ₩18,394 | ₩19,279 | ₩18,327 | ₩18,461 | +0.36% | 1846.4만 |
| 2026.10.05 | ₩17,186 | ₩17,763 | ₩17,133 | ₩17,736 | +3.20% | 359.2만 |
| 2026.10.02 | ₩17,696 | ₩17,857 | ₩17,025 | ₩17,146 | -3.11% | 285.9만 |
| 2026.10.01 | ₩17,528 | ₩17,844 | ₩17,193 | ₩17,642 | +0.65% | 420.2만 |
| 2026.09.30 | ₩16,864 | ₩17,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,797 |
| ₩17,159 |
| +1.75% |
| 530.8만 |
| 2026.09.29 | ₩16,703 | ₩16,905 | ₩16,495 | ₩16,878 | +1.04% | 472.6만 |
|---|
| 2026.09.28 | ₩16,408 | ₩16,824 | ₩16,046 | ₩16,811 | +2.45% | 296.7만 |
|---|
| 2026.09.25 | ₩17,200 | ₩17,347 | ₩16,790 | ₩16,824 | -2.18% | 389.6만 |
|---|
| 2026.09.24 | ₩17,260 | ₩17,502 | ₩17,079 | ₩17,186 | -0.43% | 597.4만 |
|---|
| 2026.09.23 | ₩16,717 | ₩17,314 | ₩16,569 | ₩17,267 | +3.29% | 623.7만 |
|---|
| 2026.09.22 | ₩16,938 | ₩17,133 | ₩16,281 | ₩16,663 | -1.62% | 676만 |
|---|
| 2026.09.21 | ₩16,462 | ₩16,723 | ₩16,301 | ₩16,703 | +1.47% | 307.2만 |
|---|
| 2026.09.18 | ₩17,106 | ₩17,106 | ₩16,415 | ₩16,435 | -3.92% | 550.3만 |
|---|
| 2026.09.17 | ₩16,878 | ₩17,220 | ₩16,569 | ₩17,066 | +1.11% | 452.2만 |
|---|
| 2026.09.16 | ₩16,663 | ₩17,106 | ₩16,596 | ₩17,079 | +2.50% | 395.3만 |
|---|
| 2026.09.15 | ₩16,636 | ₩17,206 | ₩16,448 | ₩16,985 | +2.10% | 299.6만 |
|---|
| 2026.09.14 | ₩16,757 | ₩17,052 | ₩16,333 | ₩16,958 | +1.20% | 472.3만 |
|---|
| 2026.09.11 | ₩15,925 | ₩16,153 | ₩15,757 | ₩15,952 | +0.17% | 301.6만 |
|---|
| 2026.09.10 | ₩15,965 | ₩16,006 | ₩15,702 | ₩15,925 | -0.25% | 504.7만 |
|---|
| 2026.09.09 | ₩16,220 | ₩16,261 | ₩15,912 | ₩16,006 | -1.32% | 313.1만 |
|---|
| 2026.09.08 | ₩16,905 | ₩16,905 | ₩16,106 | ₩16,234 | -3.97% | 468.2만 |
|---|
| 2026.09.04 | ₩17,457 | ₩17,589 | ₩16,918 | ₩17,079 | -2.17% | 360.2만 |
|---|
| 2026.09.03 | ₩18,152 | ₩18,347 | ₩17,857 | ₩17,924 | -1.26% | 352.3만 |
|---|
| 2026.09.02 | ₩17,978 | ₩18,072 | ₩17,669 | ₩17,696 | -1.57% | 292.2만 |
|---|
| 2026.09.01 | ₩18,488 | ₩18,702 | ₩17,985 | ₩18,058 | -2.32% | 373만 |
|---|
| 2026.08.31 | ₩18,394 | ₩18,722 | ₩18,266 | ₩18,675 | +1.53% | 436.8만 |
|---|
| 2026.08.28 | ₩18,206 | ₩18,769 | ₩18,206 | ₩18,595 | +2.14% | 401만 |
|---|
| 2026.08.27 | ₩17,750 | ₩18,380 | ₩17,629 | ₩18,367 | +3.48% | 595.6만 |
|---|
| 2026.08.26 | ₩16,905 | ₩17,414 | ₩16,864 | ₩17,320 | +2.46% | 282.7만 |
|---|
| 2026.08.25 | ₩17,522 | ₩17,750 | ₩17,139 | ₩17,253 | -1.53% | 331.3만 |
|---|
| 2026.08.24 | ₩17,374 | ₩17,810 | ₩17,253 | ₩17,696 | +1.85% | 427.6만 |
|---|
| 2026.08.21 | ₩17,481 | ₩17,622 | ₩17,092 | ₩17,414 | -0.38% | 427.2만 |
|---|
| 2026.08.20 | ₩17,481 | ₩17,616 | ₩17,253 | ₩17,455 | -0.15% | 314만 |
|---|
| 2026.08.19 | ₩17,066 | ₩17,783 | ₩17,012 | ₩17,535 | +2.75% | 612.8만 |
|---|
| 2026.08.18 | ₩16,744 | ₩17,455 | ₩16,694 | ₩17,079 | +2.00% | 910만 |
|---|
| 2026.08.17 | ₩16,676 | ₩16,851 | ₩16,341 | ₩16,542 | -0.80% | 891.4만 |
|---|
| 2026.08.14 | ₩17,079 | ₩17,106 | ₩16,569 | ₩16,985 | -0.55% | 1101.1만 |
|---|
| 2026.08.13 | ₩15,791 | ₩17,173 | ₩15,613 | ₩17,012 | +7.73% | 989.1만 |
|---|
| 2026.08.12 | ₩15,664 | ₩15,925 | ₩15,509 | ₩15,623 | -0.26% | 486.1만 |
|---|
| 2026.08.11 | ₩15,764 | ₩16,200 | ₩15,764 | ₩16,059 | +1.87% | 645.3만 |
|---|
| 2026.08.10 | ₩15,536 | ₩16,153 | ₩15,469 | ₩16,073 | +3.45% | 616.6만 |
|---|
| 2026.08.07 | ₩15,885 | ₩16,126 | ₩15,637 | ₩15,885 | 0.00% | 671.5만 |
|---|
| 2026.08.06 | ₩14,932 | ₩15,677 | ₩14,586 | ₩15,549 | +4.13% | 804.2만 |
|---|
| 2026.08.05 | ₩15,831 | ₩16,368 | ₩15,402 | ₩15,456 | -2.37% | 986.6만 |
|---|
| 2026.08.04 | ₩15,523 | ₩16,254 | ₩15,496 | ₩16,153 | +4.06% | 839.9만 |
|---|
| 2026.08.03 | ₩15,764 | ₩16,193 | ₩15,704 | ₩15,791 | +0.17% | 763.1만 |
|---|
| 2026.07.31 | ₩14,879 | ₩15,368 | ₩14,838 | ₩15,234 | +2.39% | 936만 |
|---|
| 2026.07.30 | ₩15,160 | ₩15,268 | ₩14,590 | ₩15,107 | -0.35% | 1135.6만 |
|---|
| 2026.07.29 | ₩14,610 | ₩15,751 | ₩14,610 | ₩15,576 | +6.61% | 1359.9만 |
|---|
| 2026.07.28 | ₩14,543 | ₩15,154 | ₩14,530 | ₩14,999 | +3.14% | 933.1만 |
|---|
| 2026.07.27 | ₩14,168 | ₩14,912 | ₩14,127 | ₩14,516 | +2.46% | 1207.9만 |
|---|
| 2026.07.24 | ₩13,376 | ₩13,886 | ₩13,376 | ₩13,779 | +3.01% | 1859.6만 |
|---|
| 2026.07.23 | ₩13,779 | ₩13,886 | ₩13,101 | ₩13,108 | -4.87% | 906.5만 |
|---|
| 2026.07.22 | ₩14,322 | ₩14,322 | ₩13,275 | ₩13,497 | -5.76% | 1565.2만 |
|---|
| 2026.07.21 | ₩14,436 | ₩14,879 | ₩14,194 | ₩14,342 | -0.65% | 1787.1만 |
|---|
| 2026.07.20 | ₩14,463 | ₩15,046 | ₩14,262 | ₩14,825 | +2.50% | 2237.9만 |
|---|
| 2026.07.17 | ₩14,476 | ₩14,832 | ₩14,382 | ₩14,610 | +0.93% | 1493.4만 |
|---|
| 2026.07.16 | ₩14,449 | ₩14,812 | ₩14,080 | ₩14,691 | +1.67% | 1557.4만 |
|---|
| 2026.07.15 | ₩14,248 | ₩14,617 | ₩14,174 | ₩14,235 | -0.09% | 1548.3만 |
|---|
| 2026.07.14 | ₩13,993 | ₩14,577 | ₩13,846 | ₩14,047 | +0.38% | 1028.6만 |
|---|
| 2026.07.13 | ₩14,074 | ₩14,765 | ₩14,000 | ₩14,530 | +3.24% | 1406.6만 |
|---|
| 2026.07.10 | ₩14,315 | ₩14,349 | ₩13,537 | ₩13,899 | -2.91% | 2023.9만 |
|---|
| 2026.07.09 | ₩13,084 | ₩13,980 | ₩13,084 | ₩13,953 | +6.64% | 2634.7만 |
|---|
| 2026.07.08 | ₩13,624 | ₩13,866 | ₩13,430 | ₩13,644 | +0.15% | 4116.4만 |
|---|
| 2026.07.07 | ₩14,101 | ₩14,514 | ₩13,752 | ₩13,926 | -1.24% | 2117만 |
|---|
| 2026.07.06 | ₩13,631 | ₩14,027 | ₩13,510 | ₩13,644 | +0.10% | 1447만 |
|---|
| 2026.07.02 | ₩13,953 | ₩14,168 | ₩13,765 | ₩13,872 | -0.58% | 2657.9만 |
|---|
| 2026.07.01 | ₩13,953 | ₩14,262 | ₩13,819 | ₩13,966 | +0.10% | 3647.6만 |
|---|
| 2026.06.30 | ₩13,537 | ₩13,758 | ₩13,416 | ₩13,577 | +0.30% | 2960.3만 |
|---|
| 2026.06.29 | ₩13,443 | ₩13,736 | ₩13,336 | ₩13,698 | +1.90% | 5456.9만 |
|---|
| 2026.06.26 | ₩12,410 | ₩13,282 | ₩12,410 | ₩13,215 | +6.49% | 4426.3만 |
|---|
| 2026.06.25 | ₩12,437 | ₩12,739 | ₩12,249 | ₩12,303 | -1.08% | 3407.6만 |
|---|
| 2026.06.24 | ₩12,343 | ₩13,021 | ₩12,229 | ₩12,571 | +1.85% | 3468.9만 |
|---|
| 2026.06.23 | ₩12,182 | ₩12,464 | ₩12,068 | ₩12,330 | +1.21% | 2432.7만 |
|---|
| 2026.06.22 | ₩11,565 | ₩12,155 | ₩11,565 | ₩11,981 | +3.60% | 3316.3만 |
|---|
| 2026.06.18 | ₩11,957 | ₩12,041 | ₩11,565 | ₩11,887 | -0.58% | 2219.4만 |
|---|
| 2026.06.17 | ₩12,558 | ₩12,814 | ₩12,028 | ₩12,048 | -4.06% | 2832.3만 |
|---|
| 2026.06.16 | ₩12,759 | ₩13,081 | ₩12,591 | ₩12,745 | -0.11% | 1821.8만 |
|---|
| 2026.06.15 | ₩12,625 | ₩13,041 | ₩12,558 | ₩12,759 | +1.06% | 1665.5만 |
|---|
| 2026.06.12 | ₩12,289 | ₩12,739 | ₩12,048 | ₩12,672 | +3.11% | 940.3만 |
|---|
| 2026.06.11 | ₩12,289 | ₩12,538 | ₩12,041 | ₩12,370 | +0.66% | 1884.6만 |
|---|
| 2026.06.10 | ₩12,464 | ₩12,906 | ₩12,236 | ₩12,598 | +1.08% | 2778.8만 |
|---|
| 2026.06.09 | ₩12,477 | ₩12,792 | ₩12,175 | ₩12,584 | +0.86% | 1327.7만 |
|---|
| 2026.06.08 | ₩12,725 | ₩12,772 | ₩12,477 | ₩12,625 | -0.79% | 564.7만 |
|---|
| 2026.06.05 | ₩12,974 | ₩13,061 | ₩12,484 | ₩12,678 | -2.28% | 650.2만 |
|---|
| 2026.06.04 | ₩13,094 | ₩13,255 | ₩12,799 | ₩12,866 | -1.74% | 989.9만 |
|---|
| 2026.06.03 | ₩13,457 | ₩13,589 | ₩12,709 | ₩12,813 | -4.79% | 796.7만 |
|---|
| 2026.06.02 | ₩13,577 | ₩13,846 | ₩13,255 | ₩13,631 | +0.40% | 1016만 |
|---|
| 2026.06.01 | ₩13,376 | ₩14,342 | ₩13,228 | ₩14,329 | +7.12% | 1906.4만 |
|---|
| 2026.05.29 | ₩12,222 | ₩13,094 | ₩12,195 | ₩13,027 | +6.59% | 1404만 |
|---|
| 2026.05.28 | ₩12,209 | ₩12,330 | ₩11,981 | ₩12,075 | -1.10% | 967만 |
|---|
| 2026.05.27 | ₩12,048 | ₩12,330 | ₩11,981 | ₩12,048 | 0.00% | 1194.1만 |
|---|
| 2026.05.26 | ₩12,075 | ₩12,276 | ₩12,021 | ₩12,128 | +0.44% | 902.3만 |
|---|
| 2026.05.22 | ₩12,249 | ₩12,444 | ₩12,048 | ₩12,182 | -0.55% | 827.9만 |
|---|
| 2026.05.21 | ₩12,236 | ₩12,262 | ₩11,981 | ₩12,169 | -0.55% | 651만 |
|---|
| 2026.05.20 | ₩12,088 | ₩12,397 | ₩11,860 | ₩12,343 | +2.11% | 1169.8만 |
|---|
| 2026.05.19 | ₩12,410 | ₩12,893 | ₩12,155 | ₩12,236 | -1.41% | 1618.9만 |
|---|
| 2026.05.18 | ₩11,954 | ₩12,303 | ₩11,873 | ₩12,142 | +1.57% | 1223.3만 |
|---|
| 2026.05.15 | ₩11,270 | ₩12,108 | ₩11,270 | ₩12,021 | +6.67% | 1216.9만 |
|---|
| 2026.05.14 | ₩11,015 | ₩11,310 | ₩10,639 | ₩11,297 | +2.56% | 1558만 |
|---|
| 2026.05.13 | ₩11,136 | ₩11,283 | ₩10,820 | ₩11,001 | -1.20% | 1148.8만 |
|---|
| 2026.05.12 | ₩11,726 | ₩11,793 | ₩11,337 | ₩11,404 | -2.75% | 981.5만 |
|---|
| 2026.05.11 | ₩11,766 | ₩11,947 | ₩11,384 | ₩11,551 | -1.82% | 1292만 |
|---|
| 2026.05.08 | ₩11,927 | ₩11,967 | ₩11,458 | ₩11,847 | -0.67% | 917.3만 |
|---|
| 2026.05.07 | ₩12,276 | ₩12,611 | ₩12,014 | ₩12,115 | -1.31% | 1057.2만 |
|---|
| 2026.05.06 | ₩10,210 | ₩12,075 | ₩10,210 | ₩11,927 | +16.82% | 2120.7만 |
|---|
| 2026.05.05 | ₩12,041 | ₩12,377 | ₩11,598 | ₩12,330 | +2.40% | 1104.8만 |
|---|
| 2026.05.04 | ₩11,712 | ₩12,182 | ₩11,645 | ₩12,048 | +2.86% | 716.9만 |
|---|
| 2026.05.01 | ₩11,364 | ₩11,806 | ₩11,243 | ₩11,739 | +3.31% | 718.1만 |
|---|
| 2026.04.30 | ₩10,907 | ₩11,001 | ₩10,706 | ₩10,948 | +0.37% | 616.7만 |
|---|
| 2026.04.29 | ₩10,961 | ₩11,095 | ₩10,840 | ₩11,068 | +0.98% | 650.7만 |
|---|
| 2026.04.28 | ₩11,350 | ₩11,659 | ₩11,068 | ₩11,122 | -2.01% | 527.7만 |
|---|
| 2026.04.27 | ₩11,283 | ₩11,464 | ₩11,176 | ₩11,189 | -0.83% | 612.9만 |
|---|
| 2026.04.24 | ₩11,136 | ₩11,431 | ₩11,102 | ₩11,350 | +1.93% | 574.7만 |
|---|
| 2026.04.23 | ₩11,447 | ₩11,551 | ₩10,787 | ₩11,082 | -3.19% | 1212.7만 |
|---|
| 2026.04.22 | ₩11,994 | ₩12,068 | ₩11,766 | ₩11,954 | -0.34% | 2365.7만 |
|---|
| 2026.04.21 | ₩11,800 | ₩12,323 | ₩11,766 | ₩11,847 | +0.40% | 2673.2만 |
|---|
| 2026.04.20 | ₩11,431 | ₩11,927 | ₩11,431 | ₩11,780 | +3.05% | 1822.4만 |
|---|
| 2026.04.17 | ₩11,538 | ₩11,619 | ₩11,256 | ₩11,458 | -0.70% | 2054.6만 |
|---|
| 2026.04.16 | ₩11,337 | ₩11,538 | ₩11,129 | ₩11,297 | -0.36% | 929.5만 |
|---|
| 2026.04.15 | ₩10,679 | ₩11,122 | ₩10,619 | ₩11,082 | +3.77% | 766.3만 |
|---|
| 2026.04.14 | ₩10,666 | ₩10,881 | ₩10,384 | ₩10,492 | -1.64% | 1015.7만 |
|---|
| 2026.04.13 | ₩10,129 | ₩10,599 | ₩10,089 | ₩10,585 | +4.50% | 862.7만 |
|---|
| 2026.04.10 | ₩10,572 | ₩10,693 | ₩10,080 | ₩10,129 | -4.19% | 702.5만 |
|---|
| 2026.04.09 | ₩10,773 | ₩10,800 | ₩10,424 | ₩10,653 | -1.12% | 860.3만 |
|---|
| 2026.04.08 | ₩11,364 | ₩11,417 | ₩10,720 | ₩10,787 | -5.08% | 575.7만 |
|---|
| 2026.04.07 | ₩11,102 | ₩11,209 | ₩10,907 | ₩10,907 | -1.75% | 330.5만 |
|---|
| 2026.04.06 | ₩11,149 | ₩11,283 | ₩11,035 | ₩11,068 | -0.72% | 350.7만 |
|---|
| 2026.04.02 | ₩10,760 | ₩11,203 | ₩10,699 | ₩11,162 | +3.74% | 444.7만 |
|---|
| 2026.04.01 | ₩10,887 | ₩10,988 | ₩10,532 | ₩10,827 | -0.55% | 511.6만 |
|---|
| 2026.03.31 | ₩10,887 | ₩10,981 | ₩10,736 | ₩10,773 | -1.05% | 455.5만 |
|---|
| 2026.03.30 | ₩10,599 | ₩11,055 | ₩10,599 | ₩10,787 | +1.77% | 492.7만 |
|---|
| 2026.03.27 | ₩10,619 | ₩10,773 | ₩10,505 | ₩10,559 | -0.57% | 445.9만 |
|---|
| 2026.03.26 | ₩10,572 | ₩10,975 | ₩10,559 | ₩10,746 | +1.65% | 330.5만 |
|---|
| 2026.03.25 | ₩10,867 | ₩11,015 | ₩10,438 | ₩10,626 | -2.22% | 456.6만 |
|---|
| 2026.03.24 | ₩10,874 | ₩10,874 | ₩10,498 | ₩10,666 | -1.91% | 567.1만 |
|---|
| 2026.03.23 | ₩10,988 | ₩11,129 | ₩10,720 | ₩10,961 | -0.24% | 525.6만 |
|---|
| 2026.03.20 | ₩10,720 | ₩10,941 | ₩10,612 | ₩10,773 | +0.50% | 1150.5만 |
|---|
| 2026.03.19 | ₩10,525 | ₩10,975 | ₩10,525 | ₩10,867 | +3.25% | 445.8만 |
|---|
| 2026.03.18 | ₩10,612 | ₩10,840 | ₩10,475 | ₩10,760 | +1.39% | 351.2만 |
|---|
| 2026.03.17 | ₩10,948 | ₩11,229 | ₩10,706 | ₩10,746 | -1.84% | 438.4만 |
|---|
| 2026.03.16 | ₩11,042 | ₩11,187 | ₩10,901 | ₩10,941 | -0.91% | 495만 |
|---|
| 2026.03.13 | ₩10,760 | ₩11,136 | ₩10,679 | ₩10,907 | +1.37% | 527.5만 |
|---|
| 2026.03.12 | ₩10,706 | ₩11,015 | ₩10,632 | ₩10,666 | -0.38% | 614만 |
|---|
| 2026.03.11 | ₩10,814 | ₩11,075 | ₩10,639 | ₩10,733 | -0.74% | 615.4만 |
|---|
| 2026.03.10 | ₩11,229 | ₩11,310 | ₩10,686 | ₩10,733 | -4.42% | 814.4만 |
|---|
| 2026.03.09 | ₩11,404 | ₩11,464 | ₩11,129 | ₩11,256 | -1.29% | 648.4만 |
|---|
| 2026.03.06 | ₩11,726 | ₩11,804 | ₩11,243 | ₩11,578 | -1.26% | 508.2만 |
|---|
| 2026.03.05 | ₩11,417 | ₩11,679 | ₩11,297 | ₩11,565 | +1.29% | 642.9만 |
|---|
| 2026.03.04 | ₩11,652 | ₩11,652 | ₩11,165 | ₩11,364 | -2.48% | 493.8만 |
|---|
| 2026.03.03 | ₩10,626 | ₩11,310 | ₩10,616 | ₩11,136 | +4.80% | 564만 |
|---|
| 2026.03.02 | ₩10,184 | ₩10,975 | ₩10,170 | ₩10,840 | +6.44% | 736.7만 |
|---|
| 2026.02.27 | ₩10,317 | ₩10,585 | ₩10,170 | ₩10,492 | +1.69% | 668.8만 |
|---|
| 2026.02.26 | ₩10,351 | ₩10,720 | ₩10,210 | ₩10,679 | +3.18% | 818.6만 |
|---|
| 2026.02.25 | ₩9,606 | ₩9,888 | ₩9,338 | ₩9,767 | +1.68% | 451.5만 |
|---|
| 2026.02.24 | ₩9,271 | ₩9,740 | ₩9,150 | ₩9,606 | +3.62% | 586.3만 |
|---|
| 2026.02.23 | ₩9,573 | ₩9,633 | ₩9,123 | ₩9,230 | -3.57% | 687.7만 |
|---|
| 2026.02.20 | ₩10,183 | ₩10,465 | ₩9,841 | ₩10,009 | -1.71% | 509.4만 |
|---|
| 2026.02.19 | ₩9,955 | ₩10,257 | ₩9,807 | ₩10,237 | +2.83% | 676.3만 |
|---|
| 2026.02.18 | ₩9,834 | ₩10,141 | ₩9,665 | ₩9,955 | +1.23% | 703만 |
|---|
| 2026.02.17 | ₩9,713 | ₩10,042 | ₩9,505 | ₩9,780 | +0.69% | 586.8만 |
|---|
| 2026.02.13 | ₩9,687 | ₩9,901 | ₩9,512 | ₩9,713 | +0.28% | 756.2만 |
|---|
| 2026.02.12 | ₩9,888 | ₩10,129 | ₩9,110 | ₩9,445 | -4.48% | 1286.1만 |
|---|
| 2026.02.11 | ₩10,585 | ₩10,585 | ₩9,391 | ₩9,794 | -7.48% | 2440.6만 |
|---|
| 2026.02.10 | ₩11,739 | ₩12,262 | ₩11,619 | ₩11,712 | -0.23% | 1311.7만 |
|---|
| 2026.02.09 | ₩11,847 | ₩11,847 | ₩11,337 | ₩11,578 | -2.27% | 925.8만 |
|---|
| 2026.02.06 | ₩11,927 | ₩12,249 | ₩11,511 | ₩11,967 | +0.34% | 681.9만 |
|---|
| 2026.02.05 | ₩12,598 | ₩12,974 | ₩11,719 | ₩11,739 | -6.82% | 869.9만 |
|---|
| 2026.02.04 | ₩12,410 | ₩12,920 | ₩12,122 | ₩12,705 | +2.38% | 773.3만 |
|---|
| 2026.02.03 | ₩13,698 | ₩13,779 | ₩12,678 | ₩12,786 | -6.66% | 789.1만 |
|---|
| 2026.02.02 | ₩14,490 | ₩14,684 | ₩14,235 | ₩14,302 | -1.30% | 460.9만 |
|---|
| 2026.01.30 | ₩14,208 | ₩14,577 | ₩14,106 | ₩14,463 | +1.79% | 468.2만 |
|---|
| 2026.01.29 | ₩14,758 | ₩14,798 | ₩14,027 | ₩14,275 | -3.27% | 571.6만 |
|---|
| 2026.01.28 | ₩15,751 | ₩15,778 | ₩15,198 | ₩15,295 | -2.90% | 305만 |
|---|
| 2026.01.27 | ₩16,207 | ₩16,234 | ₩15,348 | ₩15,549 | -4.06% | 328.8만 |
|---|
| 2026.01.26 | ₩15,939 | ₩16,462 | ₩15,865 | ₩16,173 | +1.47% | 345.7만 |
|---|
| 2026.01.23 | ₩15,804 | ₩16,032 | ₩15,710 | ₩15,885 | +0.51% | 379.2만 |
|---|
| 2026.01.22 | ₩15,006 | ₩15,912 | ₩14,919 | ₩15,804 | +5.32% | 463.4만 |
|---|
| 2026.01.21 | ₩14,677 | ₩14,979 | ₩14,637 | ₩14,919 | +1.65% | 464.3만 |
|---|
| 2026.01.20 | ₩14,557 | ₩14,999 | ₩14,436 | ₩14,677 | +0.83% | 411.2만 |
|---|
| 2026.01.16 | ₩15,254 | ₩15,254 | ₩14,677 | ₩14,879 | -2.46% | 539.5만 |
|---|
| 2026.01.15 | ₩15,503 | ₩15,558 | ₩15,134 | ₩15,214 | -1.86% | 360.6만 |
|---|
| 2026.01.14 | ₩15,630 | ₩15,865 | ₩15,274 | ₩15,362 | -1.72% | 397.8만 |
|---|
| 2026.01.13 | ₩16,220 | ₩16,247 | ₩15,543 | ₩15,684 | -3.31% | 455.4만 |
|---|
| 2026.01.12 | ₩16,354 | ₩16,469 | ₩16,153 | ₩16,234 | -0.74% | 557.9만 |
|---|
| 2026.01.09 | ₩15,845 | ₩16,576 | ₩15,804 | ₩16,422 | +3.64% | 497만 |
|---|
| 2026.01.08 | ₩15,898 | ₩15,977 | ₩15,456 | ₩15,751 | -0.93% | 350만 |
|---|
| 2026.01.07 | ₩15,818 | ₩16,032 | ₩15,751 | ₩16,006 | +1.19% | 446.7만 |
|---|
| 2026.01.06 | ₩15,576 | ₩15,804 | ₩15,388 | ₩15,791 | +1.38% | 307.8만 |
|---|
| 2026.01.05 | ₩15,543 | ₩15,965 | ₩15,375 | ₩15,590 | +0.30% | 295.6만 |
|---|
| 2026.01.02 | ₩16,448 | ₩16,569 | ₩15,395 | ₩15,563 | -5.38% | 335.3만 |
|---|
| 2025.12.31 | ₩16,489 | ₩16,663 | ₩16,395 | ₩16,435 | -0.33% | 230.7만 |
|---|
| 2025.12.30 | ₩16,556 | ₩16,737 | ₩16,502 | ₩16,542 | -0.08% | 195.4만 |
|---|
| 2025.12.29 | ₩16,542 | ₩16,703 | ₩16,489 | ₩16,583 | +0.24% | 194.6만 |
|---|
| 2025.12.26 | ₩16,569 | ₩16,656 | ₩16,475 | ₩16,636 | +0.40% | 157.1만 |
|---|
| 2025.12.24 | ₩16,529 | ₩16,576 | ₩16,428 | ₩16,502 | -0.16% | 106만 |
|---|
| 2025.12.23 | ₩16,784 | ₩16,824 | ₩16,247 | ₩16,529 | -1.52% | 246.3만 |
|---|
| 2025.12.22 | ₩16,757 | ₩17,112 | ₩16,750 | ₩16,918 | +0.96% | 189.1만 |
|---|
| 2025.12.19 | ₩16,837 | ₩17,039 | ₩16,663 | ₩16,811 | -0.16% | 417.2만 |
|---|
| 2025.12.18 | ₩16,690 | ₩17,334 | ₩16,690 | ₩16,891 | +1.21% | 318.6만 |
|---|
| 2025.12.17 | ₩16,737 | ₩16,878 | ₩16,502 | ₩16,623 | -0.68% | 485만 |
|---|
| 2025.12.16 | ₩16,636 | ₩16,858 | ₩16,502 | ₩16,730 | +0.56% | 392.3만 |
|---|
| 2025.12.15 | ₩17,844 | ₩17,857 | ₩16,676 | ₩16,730 | -6.24% | 412.1만 |
|---|
| 2025.12.12 | ₩17,589 | ₩17,817 | ₩17,379 | ₩17,642 | +0.31% | 360.1만 |
|---|
| 2025.12.11 | ₩17,964 | ₩18,132 | ₩17,549 | ₩17,602 | -2.02% | 336.6만 |
|---|
| 2025.12.10 | ₩17,495 | ₩18,260 | ₩17,455 | ₩18,032 | +3.07% | 344.1만 |
|---|
| 2025.12.09 | ₩17,200 | ₩17,676 | ₩17,146 | ₩17,508 | +1.79% | 295.5만 |
|---|
| 2025.12.08 | ₩17,200 | ₩17,428 | ₩17,045 | ₩17,213 | +0.08% | 383.4만 |
|---|
| 2025.12.05 | ₩16,905 | ₩17,459 | ₩16,785 | ₩17,227 | +1.90% | 294.2만 |
|---|
| 2025.12.04 | ₩16,824 | ₩16,931 | ₩16,542 | ₩16,905 | +0.48% | 334.4만 |
|---|
| 2025.12.03 | ₩16,287 | ₩16,918 | ₩16,187 | ₩16,703 | +2.55% | 398.8만 |
|---|
| 2025.12.02 | ₩15,979 | ₩16,395 | ₩15,791 | ₩16,395 | +2.60% | 498.9만 |
|---|
| 2025.12.01 | ₩16,126 | ₩16,294 | ₩15,885 | ₩15,898 | -1.41% | 328만 |
|---|
| 2025.11.28 | ₩16,180 | ₩16,348 | ₩16,153 | ₩16,287 | +0.66% | 171만 |
|---|
| 2025.11.26 | ₩16,529 | ₩16,542 | ₩15,939 | ₩16,113 | -2.52% | 370.2만 |
|---|
| 2025.11.25 | ₩16,348 | ₩16,676 | ₩16,153 | ₩16,569 | +1.35% | 352.1만 |
|---|
| 2025.11.24 | ₩16,247 | ₩16,475 | ₩16,106 | ₩16,180 | -0.41% | 466.6만 |
|---|
| 2025.11.21 | ₩15,516 | ₩16,137 | ₩15,362 | ₩15,898 | +2.46% | 447.9만 |
|---|
| 2025.11.20 | ₩16,046 | ₩16,388 | ₩15,617 | ₩15,630 | -2.59% | 390.8만 |
|---|
| 2025.11.19 | ₩15,871 | ₩15,965 | ₩15,583 | ₩15,831 | -0.25% | 358.1만 |
|---|
| 2025.11.18 | ₩15,670 | ₩15,959 | ₩15,321 | ₩15,939 | +1.71% | 416.6만 |
|---|
| 2025.11.17 | ₩16,153 | ₩16,274 | ₩15,549 | ₩15,804 | -2.16% | 496만 |
|---|
| 2025.11.14 | ₩15,710 | ₩16,422 | ₩15,563 | ₩16,247 | +3.42% | 645.6만 |
|---|
| 2025.11.13 | ₩16,113 | ₩16,448 | ₩15,858 | ₩15,979 | -0.83% | 668.2만 |
|---|
| 2025.11.12 | ₩15,684 | ₩15,724 | ₩15,388 | ₩15,617 | -0.43% | 477.2만 |
|---|
| 2025.11.11 | ₩15,241 | ₩15,638 | ₩15,182 | ₩15,617 | +2.46% | 375.9만 |
|---|
| 2025.11.10 | ₩15,013 | ₩15,308 | ₩14,798 | ₩15,201 | +1.25% | 366.6만 |
|---|
| 2025.11.07 | ₩14,382 | ₩15,040 | ₩14,302 | ₩15,013 | +4.38% | 515만 |
|---|
| 2025.11.06 | ₩15,096 | ₩15,171 | ₩14,101 | ₩14,557 | -3.57% | 995.7만 |
|---|
| 2025.11.05 | ₩14,677 | ₩15,037 | ₩14,664 | ₩14,838 | +1.10% | 842.3만 |
|---|
| 2025.11.04 | ₩14,691 | ₩14,872 | ₩14,469 | ₩14,651 | -0.27% | 407.8만 |
|---|
| 2025.11.03 | ₩15,107 | ₩15,187 | ₩14,704 | ₩14,999 | -0.71% | 395.9만 |
|---|
| 2025.10.31 | ₩14,651 | ₩15,026 | ₩14,610 | ₩14,892 | +1.65% | 272만 |
|---|
| 2025.10.30 | ₩14,624 | ₩15,013 | ₩14,557 | ₩14,664 | +0.28% | 283.2만 |
|---|
| 2025.10.29 | ₩15,053 | ₩15,080 | ₩14,637 | ₩14,691 | -2.41% | 276.4만 |
|---|
| 2025.10.28 | ₩15,254 | ₩15,342 | ₩15,120 | ₩15,160 | -0.62% | 233.1만 |
|---|
| 2025.10.27 | ₩15,456 | ₩15,563 | ₩15,268 | ₩15,268 | -1.22% | 258.4만 |
|---|
| 2025.10.24 | ₩15,469 | ₩15,643 | ₩15,241 | ₩15,281 | -1.21% | 287.2만 |
|---|
| 2025.10.23 | ₩15,160 | ₩15,415 | ₩15,154 | ₩15,321 | +1.06% | 263.6만 |
|---|
| 2025.10.22 | ₩15,415 | ₩15,505 | ₩15,254 | ₩15,274 | -0.91% | 289.2만 |
|---|
| 2025.10.21 | ₩14,959 | ₩15,576 | ₩14,892 | ₩15,442 | +3.23% | 271.4만 |
|---|
| 2025.10.20 | ₩14,704 | ₩15,134 | ₩14,657 | ₩15,053 | +2.37% | 309만 |
|---|
| 2025.10.17 | ₩14,490 | ₩14,691 | ₩14,436 | ₩14,597 | +0.74% | 204만 |
|---|
| 2025.10.16 | ₩14,973 | ₩15,134 | ₩14,543 | ₩14,624 | -2.33% | 285.6만 |
|---|
| 2025.10.15 | ₩15,268 | ₩15,268 | ₩14,704 | ₩14,852 | -2.72% | 275.3만 |
|---|
| 2025.10.14 | ₩14,852 | ₩14,999 | ₩14,731 | ₩14,906 | +0.36% | 446.5만 |
|---|
| 2025.10.13 | ₩15,147 | ₩15,316 | ₩14,785 | ₩15,093 | -0.35% | 239만 |
|---|
| 2025.10.10 | ₩15,469 | ₩15,549 | ₩14,718 | ₩14,906 | -3.64% | 332.2만 |
|---|