시장 데이터를 불러오는 중
전체 종목
프레이트카 아메리카 과거 주가
Freightcar America, Inc. - Common Stock · RAIL · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Freightcar America, Inc. - Common Stock · RAIL · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,293 | ₩8,386 | ₩8,106 | ₩8,333 | +0.48% | 15.5만 |
| 2026.10.08 | ₩8,293 | ₩8,346 | ₩8,080 | ₩8,226 | -0.80% | 20.5만 |
| 2026.10.07 | ₩8,626 | ₩8,626 | ₩8,320 | ₩8,386 | -2.78% | 20.2만 |
| 2026.10.06 | ₩9,080 | ₩9,093 | ₩8,733 | ₩8,800 | -3.08% | 30.7만 |
| 2026.10.05 | ₩9,160 | ₩9,160 | ₩8,933 | ₩9,013 | -1.60% | 10.7만 |
| 2026.10.02 | ₩8,933 | ₩9,306 | ₩8,933 | ₩9,200 | +2.99% | 18.3만 |
| 2026.10.01 | ₩8,946 | ₩8,946 | ₩8,466 | ₩8,760 | -2.09% | 22.8만 |
| 2026.09.30 | ₩9,226 | ₩9,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,000 |
| -2.46% |
| 20.3만 |
| 2026.09.29 | ₩9,493 | ₩9,506 | ₩9,173 | ₩9,186 | -3.23% | 15.2만 |
|---|
| 2026.09.28 | ₩9,453 | ₩9,573 | ₩9,320 | ₩9,466 | +0.14% | 10.8만 |
|---|
| 2026.09.25 | ₩9,906 | ₩9,946 | ₩9,480 | ₩9,573 | -3.36% | 16.7만 |
|---|
| 2026.09.24 | ₩9,840 | ₩10,053 | ₩9,506 | ₩9,893 | +0.54% | 20.9만 |
|---|
| 2026.09.23 | ₩9,840 | ₩9,906 | ₩9,600 | ₩9,866 | +0.27% | 18.9만 |
|---|
| 2026.09.22 | ₩10,120 | ₩10,200 | ₩9,786 | ₩9,880 | -2.37% | 30만 |
|---|
| 2026.09.21 | ₩9,946 | ₩10,133 | ₩9,706 | ₩10,040 | +0.94% | 72.6만 |
|---|
| 2026.09.18 | ₩9,786 | ₩9,960 | ₩9,640 | ₩9,800 | +0.14% | 127만 |
|---|
| 2026.09.17 | ₩9,613 | ₩9,880 | ₩9,613 | ₩9,866 | +2.64% | 29.6만 |
|---|
| 2026.09.16 | ₩9,200 | ₩9,640 | ₩9,200 | ₩9,586 | +4.20% | 29.1만 |
|---|
| 2026.09.15 | ₩9,040 | ₩9,186 | ₩8,893 | ₩9,160 | +1.33% | 15.8만 |
|---|
| 2026.09.14 | ₩8,933 | ₩9,133 | ₩8,840 | ₩9,093 | +1.79% | 17.3만 |
|---|
| 2026.09.11 | ₩8,973 | ₩9,213 | ₩8,893 | ₩9,080 | +1.19% | 13.5만 |
|---|
| 2026.09.10 | ₩8,986 | ₩9,026 | ₩8,826 | ₩8,880 | -1.19% | 17.5만 |
|---|
| 2026.09.09 | ₩9,666 | ₩9,746 | ₩8,946 | ₩8,986 | -7.03% | 41.7만 |
|---|
| 2026.09.08 | ₩9,466 | ₩9,920 | ₩9,440 | ₩9,786 | +3.38% | 24.7만 |
|---|
| 2026.09.04 | ₩9,266 | ₩9,506 | ₩9,266 | ₩9,466 | +2.16% | 8.1만 |
|---|
| 2026.09.03 | ₩9,013 | ₩9,386 | ₩8,866 | ₩9,346 | +3.70% | 16.4만 |
|---|
| 2026.09.02 | ₩8,933 | ₩9,133 | ₩8,920 | ₩8,946 | +0.15% | 13.7만 |
|---|
| 2026.09.01 | ₩9,120 | ₩9,160 | ₩8,760 | ₩8,920 | -2.19% | 21.6만 |
|---|
| 2026.08.31 | ₩9,506 | ₩9,546 | ₩9,146 | ₩9,186 | -3.37% | 27.5만 |
|---|
| 2026.08.28 | ₩9,693 | ₩9,773 | ₩9,493 | ₩9,560 | -1.38% | 15.9만 |
|---|
| 2026.08.27 | ₩9,733 | ₩9,840 | ₩9,533 | ₩9,653 | -0.82% | 18.9만 |
|---|
| 2026.08.26 | ₩9,666 | ₩9,920 | ₩9,640 | ₩9,693 | +0.28% | 19.3만 |
|---|
| 2026.08.25 | ₩9,546 | ₩9,706 | ₩9,466 | ₩9,666 | +1.26% | 9.9만 |
|---|
| 2026.08.24 | ₩9,813 | ₩9,866 | ₩9,520 | ₩9,533 | -2.85% | 14.2만 |
|---|
| 2026.08.21 | ₩9,733 | ₩9,986 | ₩9,613 | ₩9,826 | +0.96% | 11.5만 |
|---|
| 2026.08.20 | ₩9,613 | ₩9,640 | ₩9,453 | ₩9,626 | +0.14% | 21.1만 |
|---|
| 2026.08.19 | ₩9,613 | ₩9,706 | ₩9,480 | ₩9,626 | +0.14% | 16만 |
|---|
| 2026.08.18 | ₩9,893 | ₩9,920 | ₩9,480 | ₩9,546 | -3.50% | 23.3만 |
|---|
| 2026.08.17 | ₩9,706 | ₩9,920 | ₩9,626 | ₩9,893 | +1.92% | 13.3만 |
|---|
| 2026.08.14 | ₩9,826 | ₩10,000 | ₩9,706 | ₩9,760 | -0.68% | 16.9만 |
|---|
| 2026.08.13 | ₩9,906 | ₩10,053 | ₩9,773 | ₩9,880 | -0.27% | 20.1만 |
|---|
| 2026.08.12 | ₩10,413 | ₩10,493 | ₩9,866 | ₩9,880 | -5.12% | 30.5만 |
|---|
| 2026.08.11 | ₩10,533 | ₩10,666 | ₩9,826 | ₩10,266 | -2.53% | 31.2만 |
|---|
| 2026.08.10 | ₩10,626 | ₩10,733 | ₩10,506 | ₩10,546 | -0.75% | 15만 |
|---|
| 2026.08.07 | ₩10,440 | ₩10,640 | ₩10,173 | ₩10,586 | +1.40% | 14.1만 |
|---|
| 2026.08.06 | ₩10,853 | ₩10,853 | ₩10,253 | ₩10,280 | -5.28% | 19.8만 |
|---|
| 2026.08.05 | ₩11,386 | ₩11,440 | ₩10,466 | ₩10,546 | -7.38% | 23.1만 |
|---|
| 2026.08.04 | ₩10,013 | ₩11,693 | ₩9,746 | ₩11,386 | +13.72% | 41.3만 |
|---|
| 2026.08.03 | ₩10,680 | ₩11,106 | ₩10,653 | ₩10,986 | +2.87% | 30.6만 |
|---|
| 2026.07.31 | ₩10,666 | ₩10,840 | ₩10,413 | ₩10,626 | -0.38% | 13.3만 |
|---|
| 2026.07.30 | ₩10,840 | ₩10,893 | ₩10,493 | ₩10,626 | -1.97% | 9.4만 |
|---|
| 2026.07.29 | ₩11,240 | ₩11,266 | ₩10,653 | ₩10,680 | -4.98% | 19만 |
|---|
| 2026.07.28 | ₩11,360 | ₩11,400 | ₩11,120 | ₩11,373 | +0.12% | 16.6만 |
|---|
| 2026.07.27 | ₩11,226 | ₩11,493 | ₩11,173 | ₩11,360 | +1.19% | 13만 |
|---|
| 2026.07.24 | ₩11,253 | ₩11,466 | ₩10,960 | ₩11,200 | -0.47% | 13.2만 |
|---|
| 2026.07.23 | ₩10,680 | ₩11,146 | ₩10,680 | ₩11,120 | +4.12% | 17.4만 |
|---|
| 2026.07.22 | ₩10,360 | ₩10,946 | ₩10,346 | ₩10,880 | +5.02% | 18.3만 |
|---|
| 2026.07.21 | ₩10,466 | ₩10,640 | ₩10,213 | ₩10,413 | -0.51% | 27만 |
|---|
| 2026.07.20 | ₩10,133 | ₩10,266 | ₩9,880 | ₩9,946 | -1.84% | 17.3만 |
|---|
| 2026.07.17 | ₩10,266 | ₩10,346 | ₩9,986 | ₩10,026 | -2.34% | 20만 |
|---|
| 2026.07.16 | ₩10,560 | ₩10,640 | ₩10,253 | ₩10,306 | -2.40% | 23.1만 |
|---|
| 2026.07.15 | ₩10,626 | ₩10,826 | ₩10,533 | ₩10,613 | -0.13% | 14만 |
|---|
| 2026.07.14 | ₩10,560 | ₩10,733 | ₩10,466 | ₩10,533 | -0.25% | 11.3만 |
|---|
| 2026.07.13 | ₩10,626 | ₩10,786 | ₩10,400 | ₩10,453 | -1.63% | 20.8만 |
|---|
| 2026.07.10 | ₩10,906 | ₩10,946 | ₩10,546 | ₩10,653 | -2.32% | 22만 |
|---|
| 2026.07.09 | ₩10,973 | ₩11,280 | ₩10,813 | ₩10,986 | +0.12% | 48.5만 |
|---|
| 2026.07.08 | ₩10,693 | ₩11,026 | ₩10,640 | ₩10,866 | +1.62% | 22만 |
|---|
| 2026.07.07 | ₩11,346 | ₩11,413 | ₩10,280 | ₩10,773 | -5.05% | 42.2만 |
|---|
| 2026.07.06 | ₩12,106 | ₩12,160 | ₩11,000 | ₩11,426 | -5.62% | 33.9만 |
|---|
| 2026.07.02 | ₩12,773 | ₩12,999 | ₩11,800 | ₩11,960 | -6.37% | 33.3만 |
|---|
| 2026.07.01 | ₩12,986 | ₩13,146 | ₩12,626 | ₩12,799 | -1.44% | 22.8만 |
|---|
| 2026.06.30 | ₩13,146 | ₩13,199 | ₩12,653 | ₩12,986 | -1.22% | 23.6만 |
|---|
| 2026.06.29 | ₩13,373 | ₩13,519 | ₩12,666 | ₩13,013 | -2.69% | 27.2만 |
|---|
| 2026.06.26 | ₩12,786 | ₩13,719 | ₩12,786 | ₩13,599 | +6.36% | 207.2만 |
|---|
| 2026.06.25 | ₩12,373 | ₩12,853 | ₩12,373 | ₩12,773 | +3.23% | 26.5만 |
|---|
| 2026.06.24 | ₩12,333 | ₩12,653 | ₩11,986 | ₩12,346 | +0.11% | 25.3만 |
|---|
| 2026.06.23 | ₩12,080 | ₩12,480 | ₩11,520 | ₩12,346 | +2.21% | 20.4만 |
|---|
| 2026.06.22 | ₩12,400 | ₩12,639 | ₩12,213 | ₩12,266 | -1.08% | 18.8만 |
|---|
| 2026.06.18 | ₩12,413 | ₩12,839 | ₩12,280 | ₩12,426 | +0.11% | 25.5만 |
|---|
| 2026.06.17 | ₩11,600 | ₩12,719 | ₩11,600 | ₩12,293 | +5.98% | 37.3만 |
|---|
| 2026.06.16 | ₩10,973 | ₩12,386 | ₩10,880 | ₩11,720 | +6.80% | 39.6만 |
|---|
| 2026.06.15 | ₩10,906 | ₩11,306 | ₩10,626 | ₩10,893 | -0.12% | 16.8만 |
|---|
| 2026.06.12 | ₩10,973 | ₩11,506 | ₩10,840 | ₩10,840 | -1.22% | 21.5만 |
|---|
| 2026.06.11 | ₩10,533 | ₩11,066 | ₩10,480 | ₩10,973 | +4.18% | 17.6만 |
|---|
| 2026.06.10 | ₩11,026 | ₩11,346 | ₩10,400 | ₩10,480 | -4.96% | 26.2만 |
|---|
| 2026.06.09 | ₩10,706 | ₩11,226 | ₩10,666 | ₩11,093 | +3.61% | 27.8만 |
|---|
| 2026.06.08 | ₩10,186 | ₩10,680 | ₩10,120 | ₩10,626 | +4.32% | 18.8만 |
|---|
| 2026.06.05 | ₩9,973 | ₩10,120 | ₩9,920 | ₩10,106 | +1.34% | 11.9만 |
|---|
| 2026.06.04 | ₩9,866 | ₩10,173 | ₩9,786 | ₩10,106 | +2.43% | 7.7만 |
|---|
| 2026.06.03 | ₩9,986 | ₩10,093 | ₩9,773 | ₩9,800 | -1.87% | 13.2만 |
|---|
| 2026.06.02 | ₩10,186 | ₩10,266 | ₩10,080 | ₩10,093 | -0.92% | 13.2만 |
|---|
| 2026.06.01 | ₩10,106 | ₩10,266 | ₩9,960 | ₩10,186 | +0.79% | 16.6만 |
|---|
| 2026.05.29 | ₩10,360 | ₩10,440 | ₩10,106 | ₩10,133 | -2.19% | 13.3만 |
|---|
| 2026.05.28 | ₩10,253 | ₩10,440 | ₩10,173 | ₩10,346 | +0.91% | 8만 |
|---|
| 2026.05.27 | ₩10,626 | ₩10,706 | ₩10,173 | ₩10,333 | -2.76% | 11.9만 |
|---|
| 2026.05.26 | ₩10,666 | ₩10,826 | ₩10,306 | ₩10,680 | +0.13% | 9.5만 |
|---|
| 2026.05.22 | ₩10,546 | ₩10,573 | ₩10,333 | ₩10,493 | -0.51% | 14.8만 |
|---|
| 2026.05.21 | ₩10,186 | ₩10,466 | ₩10,053 | ₩10,440 | +2.49% | 12.8만 |
|---|
| 2026.05.20 | ₩10,040 | ₩10,293 | ₩9,973 | ₩10,226 | +1.86% | 11.5만 |
|---|
| 2026.05.19 | ₩10,346 | ₩10,346 | ₩10,040 | ₩10,066 | -2.71% | 13.8만 |
|---|
| 2026.05.18 | ₩10,573 | ₩10,573 | ₩10,266 | ₩10,306 | -2.52% | 15.4만 |
|---|
| 2026.05.15 | ₩10,773 | ₩10,853 | ₩10,426 | ₩10,586 | -1.73% | 12.6만 |
|---|
| 2026.05.14 | ₩10,826 | ₩11,160 | ₩10,800 | ₩11,080 | +2.34% | 13.6만 |
|---|
| 2026.05.13 | ₩10,480 | ₩10,773 | ₩10,333 | ₩10,706 | +2.16% | 20.6만 |
|---|
| 2026.05.12 | ₩11,026 | ₩11,120 | ₩10,506 | ₩10,560 | -4.23% | 12.8만 |
|---|
| 2026.05.11 | ₩10,560 | ₩11,186 | ₩10,413 | ₩11,160 | +5.68% | 22.5만 |
|---|
| 2026.05.08 | ₩10,640 | ₩10,760 | ₩10,466 | ₩10,626 | -0.13% | 12.2만 |
|---|
| 2026.05.07 | ₩10,586 | ₩10,906 | ₩10,413 | ₩10,640 | +0.50% | 11.9만 |
|---|
| 2026.05.06 | ₩10,453 | ₩10,773 | ₩10,000 | ₩10,560 | +1.02% | 22.2만 |
|---|
| 2026.05.05 | ₩10,813 | ₩11,626 | ₩9,933 | ₩10,293 | -4.81% | 34만 |
|---|
| 2026.05.04 | ₩11,066 | ₩11,280 | ₩10,666 | ₩10,746 | -2.89% | 20.2만 |
|---|
| 2026.05.01 | ₩10,973 | ₩11,293 | ₩10,786 | ₩11,066 | +0.85% | 12.2만 |
|---|
| 2026.04.30 | ₩10,973 | ₩11,093 | ₩10,800 | ₩10,986 | +0.12% | 14.3만 |
|---|
| 2026.04.29 | ₩11,453 | ₩11,466 | ₩10,800 | ₩10,840 | -5.36% | 14.9만 |
|---|
| 2026.04.28 | ₩11,560 | ₩11,706 | ₩11,333 | ₩11,453 | -0.92% | 14.8만 |
|---|
| 2026.04.27 | ₩11,693 | ₩11,866 | ₩11,520 | ₩11,693 | 0.00% | 12만 |
|---|
| 2026.04.24 | ₩11,760 | ₩11,920 | ₩11,560 | ₩11,666 | -0.79% | 17.8만 |
|---|
| 2026.04.23 | ₩11,746 | ₩12,173 | ₩11,533 | ₩11,786 | +0.34% | 13.5만 |
|---|
| 2026.04.22 | ₩11,853 | ₩12,040 | ₩11,293 | ₩11,773 | -0.67% | 28.5만 |
|---|
| 2026.04.21 | ₩12,320 | ₩12,453 | ₩11,493 | ₩11,653 | -5.41% | 16.7만 |
|---|
| 2026.04.20 | ₩12,213 | ₩12,466 | ₩12,120 | ₩12,226 | +0.11% | 5.5만 |
|---|
| 2026.04.17 | ₩12,080 | ₩12,453 | ₩12,026 | ₩12,226 | +1.21% | 8.4만 |
|---|
| 2026.04.16 | ₩12,066 | ₩12,400 | ₩11,773 | ₩11,906 | -1.33% | 17.3만 |
|---|
| 2026.04.15 | ₩12,400 | ₩12,426 | ₩11,906 | ₩12,026 | -3.01% | 24.5만 |
|---|
| 2026.04.14 | ₩12,293 | ₩12,826 | ₩12,253 | ₩12,546 | +2.06% | 15.5만 |
|---|
| 2026.04.13 | ₩11,880 | ₩12,253 | ₩11,760 | ₩12,200 | +2.69% | 8.9만 |
|---|
| 2026.04.10 | ₩11,906 | ₩12,093 | ₩11,720 | ₩11,973 | +0.56% | 18.1만 |
|---|
| 2026.04.09 | ₩11,320 | ₩12,040 | ₩11,093 | ₩11,893 | +5.06% | 19.1만 |
|---|
| 2026.04.08 | ₩11,333 | ₩11,760 | ₩11,213 | ₩11,413 | +0.71% | 15.4만 |
|---|
| 2026.04.07 | ₩11,093 | ₩11,240 | ₩10,893 | ₩10,933 | -1.44% | 10.1만 |
|---|
| 2026.04.06 | ₩10,973 | ₩11,280 | ₩10,853 | ₩11,266 | +2.67% | 12.7만 |
|---|
| 2026.04.02 | ₩10,653 | ₩11,186 | ₩10,453 | ₩10,973 | +3.00% | 14만 |
|---|
| 2026.04.01 | ₩10,786 | ₩11,106 | ₩10,693 | ₩10,786 | 0.00% | 15.8만 |
|---|
| 2026.03.31 | ₩10,680 | ₩10,866 | ₩10,213 | ₩10,626 | -0.50% | 18.4만 |
|---|
| 2026.03.30 | ₩10,786 | ₩10,986 | ₩10,306 | ₩10,480 | -2.84% | 19.5만 |
|---|
| 2026.03.27 | ₩10,640 | ₩10,986 | ₩10,520 | ₩10,720 | +0.75% | 12.9만 |
|---|
| 2026.03.26 | ₩10,680 | ₩11,066 | ₩10,506 | ₩10,680 | 0.00% | 16만 |
|---|
| 2026.03.25 | ₩10,933 | ₩11,080 | ₩10,613 | ₩10,880 | -0.49% | 15.9만 |
|---|
| 2026.03.24 | ₩10,680 | ₩10,880 | ₩10,480 | ₩10,746 | +0.62% | 14.2만 |
|---|
| 2026.03.23 | ₩10,746 | ₩11,186 | ₩10,720 | ₩10,746 | 0.00% | 17만 |
|---|
| 2026.03.20 | ₩10,826 | ₩10,986 | ₩10,533 | ₩10,600 | -2.09% | 16.9만 |
|---|
| 2026.03.19 | ₩10,653 | ₩10,906 | ₩10,426 | ₩10,826 | +1.63% | 27만 |
|---|
| 2026.03.18 | ₩10,666 | ₩10,973 | ₩10,520 | ₩10,773 | +1.00% | 21.2만 |
|---|
| 2026.03.17 | ₩10,880 | ₩11,146 | ₩10,560 | ₩10,666 | -1.96% | 22.1만 |
|---|
| 2026.03.16 | ₩11,080 | ₩11,533 | ₩10,773 | ₩10,880 | -1.81% | 28.2만 |
|---|
| 2026.03.13 | ₩11,933 | ₩11,986 | ₩10,893 | ₩11,040 | -7.49% | 34.2만 |
|---|
| 2026.03.12 | ₩12,440 | ₩12,719 | ₩11,400 | ₩11,573 | -6.97% | 47.7만 |
|---|
| 2026.03.11 | ₩13,346 | ₩13,466 | ₩12,586 | ₩12,746 | -4.50% | 57.2만 |
|---|
| 2026.03.10 | ₩13,693 | ₩15,279 | ₩12,906 | ₩13,346 | -2.53% | 96.2만 |
|---|
| 2026.03.09 | ₩16,719 | ₩16,946 | ₩15,906 | ₩16,906 | +1.12% | 32.7만 |
|---|
| 2026.03.06 | ₩17,186 | ₩17,533 | ₩16,666 | ₩16,973 | -1.24% | 10.2만 |
|---|
| 2026.03.05 | ₩17,906 | ₩18,213 | ₩17,399 | ₩17,533 | -2.08% | 11.5만 |
|---|
| 2026.03.04 | ₩18,426 | ₩18,773 | ₩17,933 | ₩17,973 | -2.46% | 10.4만 |
|---|
| 2026.03.03 | ₩18,573 | ₩18,573 | ₩17,319 | ₩18,079 | -2.66% | 17.1만 |
|---|
| 2026.03.02 | ₩18,399 | ₩19,746 | ₩18,146 | ₩19,133 | +3.99% | 18.8만 |
|---|
| 2026.02.27 | ₩19,413 | ₩19,653 | ₩17,879 | ₩18,439 | -5.01% | 19.8만 |
|---|
| 2026.02.26 | ₩19,439 | ₩19,866 | ₩19,133 | ₩19,733 | +1.51% | 12만 |
|---|
| 2026.02.25 | ₩19,399 | ₩19,586 | ₩18,679 | ₩19,333 | -0.34% | 15.5만 |
|---|
| 2026.02.24 | ₩19,079 | ₩19,426 | ₩18,773 | ₩19,106 | +0.14% | 15만 |
|---|
| 2026.02.23 | ₩18,399 | ₩19,173 | ₩18,226 | ₩19,119 | +3.91% | 25.4만 |
|---|
| 2026.02.20 | ₩17,613 | ₩18,666 | ₩17,533 | ₩18,533 | +5.22% | 13.4만 |
|---|
| 2026.02.19 | ₩17,573 | ₩17,879 | ₩17,133 | ₩17,586 | +0.08% | 9.5만 |
|---|
| 2026.02.18 | ₩17,519 | ₩18,279 | ₩17,453 | ₩17,813 | +1.67% | 11.7만 |
|---|
| 2026.02.17 | ₩17,533 | ₩17,986 | ₩17,039 | ₩17,493 | -0.23% | 9.1만 |
|---|
| 2026.02.13 | ₩17,133 | ₩17,946 | ₩17,133 | ₩17,653 | +3.04% | 8.3만 |
|---|
| 2026.02.12 | ₩18,239 | ₩18,506 | ₩16,919 | ₩17,119 | -6.14% | 13.7만 |
|---|
| 2026.02.11 | ₩18,226 | ₩18,466 | ₩17,746 | ₩18,119 | -0.59% | 14.2만 |
|---|
| 2026.02.10 | ₩17,346 | ₩18,319 | ₩17,186 | ₩17,959 | +3.54% | 29.1만 |
|---|
| 2026.02.09 | ₩16,546 | ₩17,733 | ₩16,253 | ₩17,319 | +4.67% | 18.1만 |
|---|
| 2026.02.06 | ₩15,746 | ₩16,746 | ₩15,746 | ₩16,586 | +5.33% | 14.3만 |
|---|
| 2026.02.05 | ₩15,839 | ₩16,093 | ₩15,213 | ₩15,453 | -2.44% | 12.2만 |
|---|
| 2026.02.04 | ₩17,133 | ₩17,159 | ₩15,693 | ₩16,093 | -6.07% | 15.5만 |
|---|
| 2026.02.03 | ₩15,813 | ₩17,133 | ₩15,693 | ₩17,039 | +7.76% | 21.2만 |
|---|
| 2026.02.02 | ₩15,266 | ₩16,333 | ₩15,133 | ₩15,919 | +4.28% | 13.4만 |
|---|
| 2026.01.30 | ₩15,386 | ₩15,653 | ₩14,946 | ₩15,346 | -0.26% | 9.3만 |
|---|
| 2026.01.29 | ₩15,426 | ₩15,853 | ₩15,119 | ₩15,519 | +0.61% | 9.2만 |
|---|
| 2026.01.28 | ₩16,373 | ₩16,413 | ₩15,173 | ₩15,386 | -6.03% | 12.5만 |
|---|
| 2026.01.27 | ₩15,079 | ₩16,266 | ₩14,759 | ₩16,026 | +6.28% | 17.2만 |
|---|
| 2026.01.26 | ₩14,626 | ₩15,333 | ₩14,319 | ₩15,266 | +4.38% | 17.3만 |
|---|
| 2026.01.23 | ₩15,053 | ₩15,173 | ₩14,426 | ₩14,639 | -2.75% | 8.8만 |
|---|
| 2026.01.22 | ₩15,319 | ₩15,679 | ₩15,039 | ₩15,053 | -1.74% | 9.7만 |
|---|
| 2026.01.21 | ₩14,946 | ₩15,519 | ₩14,786 | ₩15,106 | +1.07% | 6.3만 |
|---|
| 2026.01.20 | ₩15,213 | ₩15,279 | ₩14,666 | ₩14,799 | -2.72% | 10.3만 |
|---|
| 2026.01.16 | ₩14,853 | ₩15,599 | ₩14,666 | ₩15,493 | +4.31% | 13.1만 |
|---|
| 2026.01.15 | ₩15,146 | ₩15,306 | ₩14,813 | ₩14,853 | -1.94% | 12.9만 |
|---|
| 2026.01.14 | ₩15,319 | ₩15,493 | ₩14,906 | ₩15,093 | -1.48% | 8.4만 |
|---|
| 2026.01.13 | ₩15,453 | ₩15,933 | ₩15,266 | ₩15,293 | -1.04% | 15.9만 |
|---|
| 2026.01.12 | ₩14,653 | ₩15,453 | ₩14,039 | ₩15,426 | +5.28% | 16.8만 |
|---|
| 2026.01.09 | ₩15,133 | ₩15,253 | ₩14,466 | ₩14,693 | -2.91% | 20.5만 |
|---|
| 2026.01.08 | ₩14,333 | ₩15,253 | ₩14,239 | ₩15,093 | +5.30% | 8.1만 |
|---|
| 2026.01.07 | ₩14,386 | ₩14,599 | ₩14,053 | ₩14,386 | 0.00% | 15.2만 |
|---|
| 2026.01.06 | ₩14,533 | ₩14,773 | ₩13,919 | ₩14,386 | -1.01% | 18만 |
|---|
| 2026.01.05 | ₩14,653 | ₩15,333 | ₩14,546 | ₩14,573 | -0.55% | 16.7만 |
|---|
| 2026.01.02 | ₩14,879 | ₩15,266 | ₩14,426 | ₩14,573 | -2.06% | 17.1만 |
|---|
| 2025.12.31 | ₩14,866 | ₩15,466 | ₩14,613 | ₩14,759 | -0.72% | 12.7만 |
|---|
| 2025.12.30 | ₩15,546 | ₩15,559 | ₩14,973 | ₩15,093 | -2.92% | 9만 |
|---|
| 2025.12.29 | ₩15,146 | ₩15,519 | ₩14,866 | ₩15,519 | +2.46% | 15만 |
|---|
| 2025.12.26 | ₩15,373 | ₩15,559 | ₩15,053 | ₩15,333 | -0.26% | 18.9만 |
|---|
| 2025.12.24 | ₩14,439 | ₩15,613 | ₩14,439 | ₩15,359 | +6.37% | 27만 |
|---|
| 2025.12.23 | ₩12,080 | ₩14,599 | ₩12,000 | ₩14,466 | +19.76% | 69.5만 |
|---|
| 2025.12.22 | ₩12,080 | ₩12,493 | ₩11,960 | ₩12,053 | -0.22% | 14.7만 |
|---|
| 2025.12.19 | ₩12,733 | ₩12,733 | ₩11,866 | ₩12,080 | -5.13% | 24.8만 |
|---|
| 2025.12.18 | ₩12,746 | ₩12,799 | ₩12,426 | ₩12,586 | -1.26% | 15.6만 |
|---|
| 2025.12.17 | ₩12,786 | ₩13,066 | ₩12,400 | ₩12,599 | -1.46% | 44.4만 |
|---|
| 2025.12.16 | ₩12,813 | ₩13,239 | ₩12,626 | ₩12,693 | -0.94% | 19.2만 |
|---|
| 2025.12.15 | ₩13,199 | ₩13,373 | ₩12,919 | ₩12,919 | -2.12% | 18.3만 |
|---|
| 2025.12.12 | ₩13,079 | ₩13,133 | ₩12,546 | ₩13,039 | -0.31% | 15.4만 |
|---|
| 2025.12.11 | ₩12,706 | ₩13,159 | ₩12,666 | ₩13,013 | +2.41% | 13.2만 |
|---|
| 2025.12.10 | ₩11,973 | ₩12,879 | ₩11,973 | ₩12,759 | +6.57% | 22.3만 |
|---|
| 2025.12.09 | ₩11,906 | ₩12,346 | ₩11,826 | ₩12,026 | +1.01% | 14.5만 |
|---|
| 2025.12.08 | ₩11,546 | ₩12,000 | ₩11,506 | ₩11,946 | +3.46% | 13.3만 |
|---|
| 2025.12.05 | ₩11,280 | ₩11,480 | ₩11,266 | ₩11,466 | +1.65% | 11.2만 |
|---|
| 2025.12.04 | ₩11,186 | ₩11,373 | ₩11,053 | ₩11,333 | +1.31% | 9만 |
|---|
| 2025.12.03 | ₩11,000 | ₩11,480 | ₩10,933 | ₩11,200 | +1.82% | 7.9만 |
|---|
| 2025.12.02 | ₩11,000 | ₩11,106 | ₩10,786 | ₩10,946 | -0.48% | 6.5만 |
|---|
| 2025.12.01 | ₩10,666 | ₩11,026 | ₩10,666 | ₩10,866 | +1.87% | 9.6만 |
|---|
| 2025.11.28 | ₩10,680 | ₩10,946 | ₩10,666 | ₩10,906 | +2.12% | 3.4만 |
|---|
| 2025.11.26 | ₩10,560 | ₩10,880 | ₩10,520 | ₩10,680 | +1.14% | 8.1만 |
|---|
| 2025.11.25 | ₩10,373 | ₩10,573 | ₩10,253 | ₩10,440 | +0.64% | 8.9만 |
|---|
| 2025.11.24 | ₩10,346 | ₩10,586 | ₩10,093 | ₩10,400 | +0.52% | 14.6만 |
|---|
| 2025.11.21 | ₩10,000 | ₩10,373 | ₩9,693 | ₩10,333 | +3.33% | 22.2만 |
|---|
| 2025.11.20 | ₩10,160 | ₩10,453 | ₩9,880 | ₩10,013 | -1.44% | 12.1만 |
|---|
| 2025.11.19 | ₩9,960 | ₩10,026 | ₩9,706 | ₩9,880 | -0.80% | 18.4만 |
|---|
| 2025.11.18 | ₩10,293 | ₩10,293 | ₩9,933 | ₩9,933 | -3.50% | 20.7만 |
|---|
| 2025.11.17 | ₩10,973 | ₩11,173 | ₩10,253 | ₩10,280 | -6.32% | 20.8만 |
|---|
| 2025.11.14 | ₩10,906 | ₩11,200 | ₩10,906 | ₩10,973 | +0.61% | 6.4만 |
|---|
| 2025.11.13 | ₩11,533 | ₩11,613 | ₩11,053 | ₩11,200 | -2.89% | 13.3만 |
|---|
| 2025.11.12 | ₩11,960 | ₩12,266 | ₩11,333 | ₩11,533 | -3.57% | 35.7만 |
|---|
| 2025.11.11 | ₩12,506 | ₩12,799 | ₩11,706 | ₩11,786 | -5.76% | 24.8만 |
|---|
| 2025.11.10 | ₩11,866 | ₩13,599 | ₩11,800 | ₩12,639 | +6.52% | 45.9만 |
|---|
| 2025.11.07 | ₩10,960 | ₩11,720 | ₩10,720 | ₩11,306 | +3.16% | 16.3만 |
|---|
| 2025.11.06 | ₩11,480 | ₩11,733 | ₩11,066 | ₩11,080 | -3.48% | 10.3만 |
|---|
| 2025.11.05 | ₩11,093 | ₩11,746 | ₩11,053 | ₩11,493 | +3.61% | 9.6만 |
|---|
| 2025.11.04 | ₩11,333 | ₩11,466 | ₩10,893 | ₩11,080 | -2.24% | 13.5만 |
|---|
| 2025.11.03 | ₩11,800 | ₩11,813 | ₩11,346 | ₩11,520 | -2.37% | 11.5만 |
|---|
| 2025.10.31 | ₩11,413 | ₩12,093 | ₩11,413 | ₩11,853 | +3.86% | 16.1만 |
|---|
| 2025.10.30 | ₩12,160 | ₩12,213 | ₩11,266 | ₩11,466 | -5.70% | 22.1만 |
|---|
| 2025.10.29 | ₩12,999 | ₩13,026 | ₩12,013 | ₩12,226 | -5.95% | 29.4만 |
|---|
| 2025.10.28 | ₩13,093 | ₩13,093 | ₩12,813 | ₩13,039 | -0.41% | 7.6만 |
|---|
| 2025.10.27 | ₩13,239 | ₩13,399 | ₩13,066 | ₩13,146 | -0.70% | 9.9만 |
|---|
| 2025.10.24 | ₩12,746 | ₩13,279 | ₩12,733 | ₩13,053 | +2.41% | 8.6만 |
|---|
| 2025.10.23 | ₩12,426 | ₩12,719 | ₩12,426 | ₩12,613 | +1.50% | 5.1만 |
|---|
| 2025.10.22 | ₩12,733 | ₩13,053 | ₩12,386 | ₩12,413 | -2.51% | 9.1만 |
|---|
| 2025.10.21 | ₩12,373 | ₩12,813 | ₩12,160 | ₩12,773 | +3.23% | 11.1만 |
|---|
| 2025.10.20 | ₩12,719 | ₩13,053 | ₩12,146 | ₩12,373 | -2.73% | 10.2만 |
|---|
| 2025.10.17 | ₩13,239 | ₩13,439 | ₩12,519 | ₩12,546 | -5.24% | 15.7만 |
|---|
| 2025.10.16 | ₩13,253 | ₩13,426 | ₩12,839 | ₩13,239 | -0.10% | 10.8만 |
|---|
| 2025.10.15 | ₩13,346 | ₩13,679 | ₩12,946 | ₩13,146 | -1.50% | 20.7만 |
|---|
| 2025.10.14 | ₩12,759 | ₩13,186 | ₩12,653 | ₩12,973 | +1.67% | 9.4만 |
|---|
| 2025.10.13 | ₩12,533 | ₩13,053 | ₩12,466 | ₩13,039 | +4.04% | 13.4만 |
|---|
| 2025.10.10 | ₩13,093 | ₩13,319 | ₩12,466 | ₩12,533 | -4.28% | 19.1만 |
|---|