시장 데이터를 불러오는 중
전체 종목
Research Frontiers Incorporated - Common Stock 과거 주가
Research Frontiers Incorporated - Common Stock · REFR · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Research Frontiers Incorporated - Common Stock · REFR · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩818 | ₩831 | ₩751 | ₩791 | -3.28% | 16.3만 |
| 2026.10.08 | ₩912 | ₩912 | ₩791 | ₩831 | -8.82% | 10.5만 |
| 2026.10.07 | ₩912 | ₩939 | ₩912 | ₩912 | 0.00% | 10만 |
| 2026.10.06 | ₩1,032 | ₩1,032 | ₩939 | ₩965 | -6.49% | 31.5만 |
| 2026.10.05 | ₩979 | ₩1,006 | ₩898 | ₩979 | 0.00% | 19.5만 |
| 2026.10.02 | ₩925 | ₩979 | ₩912 | ₩979 | +5.80% | 8.3만 |
| 2026.10.01 | ₩952 | ₩979 | ₩885 | ₩925 | -2.82% | 16.2만 |
| 2026.09.30 | ₩925 | ₩979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩979 |
| +5.80% |
| 11.7만 |
| 2026.09.29 | ₩992 | ₩1,032 | ₩898 | ₩939 | -5.41% | 20.2만 |
|---|
| 2026.09.28 | ₩1,059 | ₩1,059 | ₩952 | ₩1,032 | -2.53% | 13.3만 |
|---|
| 2026.09.25 | ₩952 | ₩1,140 | ₩912 | ₩1,059 | +11.27% | 38.3만 |
|---|
| 2026.09.24 | ₩952 | ₩1,086 | ₩872 | ₩992 | +4.23% | 61.4만 |
|---|
| 2026.09.23 | ₩1,019 | ₩1,019 | ₩885 | ₩952 | -6.58% | 22.9만 |
|---|
| 2026.09.22 | ₩992 | ₩1,086 | ₩818 | ₩1,046 | +5.41% | 89만 |
|---|
| 2026.09.21 | ₩644 | ₩1,046 | ₩617 | ₩1,019 | +58.33% | 553만 |
|---|
| 2026.09.18 | ₩523 | ₩1,260 | ₩483 | ₩872 | +66.67% | 9209.6만 |
|---|
| 2026.09.17 | ₩523 | ₩550 | ₩496 | ₩523 | 0.00% | 4.9만 |
|---|
| 2026.09.16 | ₩496 | ₩550 | ₩456 | ₩510 | +2.70% | 20.3만 |
|---|
| 2026.09.15 | ₩496 | ₩523 | ₩469 | ₩483 | -2.70% | 10.6만 |
|---|
| 2026.09.14 | ₩510 | ₩563 | ₩496 | ₩510 | 0.00% | 9.8만 |
|---|
| 2026.09.11 | ₩510 | ₩563 | ₩496 | ₩523 | +2.63% | 5.2만 |
|---|
| 2026.09.10 | ₩536 | ₩536 | ₩523 | ₩523 | -2.50% | 9.5만 |
|---|
| 2026.09.09 | ₩523 | ₩536 | ₩510 | ₩523 | 0.00% | 6만 |
|---|
| 2026.09.08 | ₩550 | ₩563 | ₩496 | ₩523 | -4.88% | 24.3만 |
|---|
| 2026.09.04 | ₩550 | ₩577 | ₩536 | ₩550 | 0.00% | 14.3만 |
|---|
| 2026.09.03 | ₩536 | ₩577 | ₩536 | ₩550 | +2.50% | 6.3만 |
|---|
| 2026.09.02 | ₩603 | ₩617 | ₩536 | ₩536 | -11.11% | 10.2만 |
|---|
| 2026.09.01 | ₩630 | ₩630 | ₩577 | ₩590 | -6.38% | 40.9만 |
|---|
| 2026.08.31 | ₩630 | ₩630 | ₩603 | ₩630 | 0.00% | 6.2만 |
|---|
| 2026.08.28 | ₩657 | ₩657 | ₩603 | ₩617 | -6.12% | 17.5만 |
|---|
| 2026.08.27 | ₩684 | ₩711 | ₩630 | ₩657 | -3.92% | 34.7만 |
|---|
| 2026.08.26 | ₩644 | ₩670 | ₩617 | ₩644 | 0.00% | 36.4만 |
|---|
| 2026.08.25 | ₩657 | ₩684 | ₩617 | ₩644 | -2.04% | 18.2만 |
|---|
| 2026.08.24 | ₩590 | ₩657 | ₩577 | ₩630 | +6.82% | 9.4만 |
|---|
| 2026.08.21 | ₩617 | ₩630 | ₩577 | ₩603 | -2.17% | 6.7만 |
|---|
| 2026.08.20 | ₩617 | ₩657 | ₩590 | ₩603 | -2.17% | 12.9만 |
|---|
| 2026.08.19 | ₩563 | ₩617 | ₩536 | ₩590 | +4.76% | 22.3만 |
|---|
| 2026.08.18 | ₩590 | ₩630 | ₩563 | ₩563 | -4.55% | 3.5만 |
|---|
| 2026.08.17 | ₩577 | ₩644 | ₩563 | ₩577 | 0.00% | 6.5만 |
|---|
| 2026.08.14 | ₩603 | ₩603 | ₩577 | ₩590 | -2.22% | 1.2만 |
|---|
| 2026.08.13 | ₩644 | ₩644 | ₩577 | ₩577 | -10.42% | 7.9만 |
|---|
| 2026.08.12 | ₩657 | ₩657 | ₩630 | ₩644 | -2.04% | 5.1만 |
|---|
| 2026.08.11 | ₩670 | ₩684 | ₩657 | ₩657 | -2.00% | 4만 |
|---|
| 2026.08.10 | ₩657 | ₩670 | ₩630 | ₩657 | 0.00% | 16.2만 |
|---|
| 2026.08.07 | ₩670 | ₩670 | ₩603 | ₩657 | -2.00% | 9.4만 |
|---|
| 2026.08.06 | ₩617 | ₩670 | ₩603 | ₩630 | +2.17% | 23만 |
|---|
| 2026.08.05 | ₩630 | ₩657 | ₩603 | ₩630 | 0.00% | 1.9만 |
|---|
| 2026.08.04 | ₩630 | ₩657 | ₩617 | ₩630 | 0.00% | 6.3만 |
|---|
| 2026.08.03 | ₩550 | ₩711 | ₩550 | ₩603 | +9.76% | 23.4만 |
|---|
| 2026.07.31 | ₩523 | ₩603 | ₩510 | ₩536 | +2.56% | 7.9만 |
|---|
| 2026.07.30 | ₩483 | ₩563 | ₩483 | ₩523 | +8.33% | 8만 |
|---|
| 2026.07.29 | ₩590 | ₩617 | ₩469 | ₩523 | -11.36% | 11.8만 |
|---|
| 2026.07.28 | ₩617 | ₩644 | ₩550 | ₩590 | -4.35% | 9.8만 |
|---|
| 2026.07.27 | ₩657 | ₩657 | ₩603 | ₩617 | -6.12% | 2.9만 |
|---|
| 2026.07.24 | ₩644 | ₩670 | ₩617 | ₩617 | -4.17% | 2.1만 |
|---|
| 2026.07.23 | ₩644 | ₩724 | ₩603 | ₩644 | 0.00% | 9.8만 |
|---|
| 2026.07.22 | ₩684 | ₩697 | ₩644 | ₩657 | -3.92% | 3.4만 |
|---|
| 2026.07.21 | ₩778 | ₩778 | ₩684 | ₩684 | -12.07% | 2.3만 |
|---|
| 2026.07.20 | ₩751 | ₩751 | ₩617 | ₩684 | -8.93% | 4.7만 |
|---|
| 2026.07.17 | ₩724 | ₩737 | ₩644 | ₩737 | +1.85% | 11.9만 |
|---|
| 2026.07.16 | ₩711 | ₩805 | ₩711 | ₩711 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩724 | ₩778 | ₩724 | ₩737 | +1.85% | 4.6만 |
|---|
| 2026.07.14 | ₩751 | ₩805 | ₩724 | ₩737 | -1.79% | 3.2만 |
|---|
| 2026.07.13 | ₩711 | ₩791 | ₩711 | ₩724 | +1.89% | 2.5만 |
|---|
| 2026.07.10 | ₩737 | ₩791 | ₩711 | ₩737 | 0.00% | 5.8만 |
|---|
| 2026.07.09 | ₩711 | ₩711 | ₩670 | ₩711 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩711 | ₩737 | ₩711 | ₩724 | +1.89% | 2.6만 |
|---|
| 2026.07.07 | ₩737 | ₩751 | ₩711 | ₩724 | -1.82% | 3만 |
|---|
| 2026.07.06 | ₩764 | ₩764 | ₩697 | ₩724 | -5.26% | 5.1만 |
|---|
| 2026.07.02 | ₩778 | ₩778 | ₩670 | ₩737 | -5.17% | 5.5만 |
|---|
| 2026.07.01 | ₩697 | ₩791 | ₩670 | ₩711 | +1.92% | 8.6만 |
|---|
| 2026.06.30 | ₩737 | ₩791 | ₩697 | ₩697 | -5.45% | 17.1만 |
|---|
| 2026.06.29 | ₩724 | ₩737 | ₩684 | ₩737 | +1.85% | 11.1만 |
|---|
| 2026.06.26 | ₩791 | ₩791 | ₩644 | ₩644 | -18.64% | 13.5만 |
|---|
| 2026.06.25 | ₩805 | ₩872 | ₩737 | ₩831 | +3.33% | 7.4만 |
|---|
| 2026.06.24 | ₩872 | ₩872 | ₩791 | ₩831 | -4.62% | 4.6만 |
|---|
| 2026.06.23 | ₩831 | ₩845 | ₩818 | ₩818 | -1.61% | 1만 |
|---|
| 2026.06.22 | ₩805 | ₩845 | ₩805 | ₩818 | +1.67% | 4.2만 |
|---|
| 2026.06.18 | ₩858 | ₩885 | ₩805 | ₩805 | -6.25% | 6.5만 |
|---|
| 2026.06.17 | ₩912 | ₩939 | ₩858 | ₩858 | -5.88% | 1.6만 |
|---|
| 2026.06.16 | ₩858 | ₩952 | ₩845 | ₩898 | +4.69% | 9만 |
|---|
| 2026.06.15 | ₩939 | ₩1,006 | ₩872 | ₩872 | -7.14% | 6.8만 |
|---|
| 2026.06.12 | ₩1,006 | ₩1,006 | ₩952 | ₩952 | -5.33% | 2.5만 |
|---|
| 2026.06.11 | ₩1,006 | ₩1,006 | ₩965 | ₩992 | -1.33% | 1.5만 |
|---|
| 2026.06.10 | ₩1,006 | ₩1,046 | ₩979 | ₩979 | -2.67% | 6.5만 |
|---|
| 2026.06.09 | ₩979 | ₩1,086 | ₩979 | ₩979 | 0.00% | 4.1만 |
|---|
| 2026.06.08 | ₩992 | ₩1,019 | ₩965 | ₩979 | -1.35% | 2.5만 |
|---|
| 2026.06.05 | ₩1,006 | ₩1,032 | ₩965 | ₩992 | -1.33% | 3만 |
|---|
| 2026.06.04 | ₩1,032 | ₩1,046 | ₩1,006 | ₩1,006 | -2.60% | 1.4만 |
|---|
| 2026.06.03 | ₩1,006 | ₩1,059 | ₩1,006 | ₩1,019 | +1.33% | 1.2만 |
|---|
| 2026.06.02 | ₩1,006 | ₩1,059 | ₩1,006 | ₩1,019 | +1.33% | 9.4천 |
|---|
| 2026.06.01 | ₩1,100 | ₩1,100 | ₩1,006 | ₩1,032 | -6.10% | 1.9만 |
|---|
| 2026.05.29 | ₩1,032 | ₩1,032 | ₩1,019 | ₩1,032 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩1,006 | ₩1,032 | ₩992 | ₩1,019 | +1.33% | 5.3만 |
|---|
| 2026.05.27 | ₩1,006 | ₩1,006 | ₩992 | ₩1,006 | 0.00% | 1만 |
|---|
| 2026.05.26 | ₩992 | ₩1,059 | ₩979 | ₩1,019 | +2.70% | 2.7만 |
|---|
| 2026.05.22 | ₩1,019 | ₩1,019 | ₩992 | ₩1,006 | -1.32% | 8.8천 |
|---|
| 2026.05.21 | ₩1,032 | ₩1,059 | ₩979 | ₩992 | -3.90% | 1.6만 |
|---|
| 2026.05.20 | ₩1,032 | ₩1,073 | ₩979 | ₩1,006 | -2.60% | 3.6만 |
|---|
| 2026.05.19 | ₩1,100 | ₩1,100 | ₩1,019 | ₩1,032 | -6.10% | 1.7만 |
|---|
| 2026.05.18 | ₩1,059 | ₩1,073 | ₩1,046 | ₩1,059 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩1,086 | ₩1,086 | ₩1,046 | ₩1,073 | -1.23% | 2만 |
|---|
| 2026.05.14 | ₩1,046 | ₩1,113 | ₩1,046 | ₩1,086 | +3.85% | 1.6만 |
|---|
| 2026.05.13 | ₩1,086 | ₩1,153 | ₩1,059 | ₩1,059 | -2.47% | 6.7만 |
|---|
| 2026.05.12 | ₩1,059 | ₩1,059 | ₩1,019 | ₩1,046 | -1.27% | 2.8만 |
|---|
| 2026.05.11 | ₩1,207 | ₩1,207 | ₩1,019 | ₩1,019 | -15.56% | 8만 |
|---|
| 2026.05.08 | ₩1,193 | ₩1,193 | ₩1,006 | ₩1,006 | -15.73% | 7.6만 |
|---|
| 2026.05.07 | ₩1,167 | ₩1,327 | ₩1,113 | ₩1,113 | -4.60% | 9.1만 |
|---|
| 2026.05.06 | ₩1,327 | ₩1,327 | ₩1,180 | ₩1,180 | -11.11% | 2.8만 |
|---|
| 2026.05.05 | ₩1,167 | ₩1,274 | ₩1,153 | ₩1,167 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩1,180 | ₩1,260 | ₩1,113 | ₩1,167 | -1.14% | 9.6만 |
|---|
| 2026.05.01 | ₩1,234 | ₩1,234 | ₩1,167 | ₩1,180 | -4.35% | 5.8만 |
|---|
| 2026.04.30 | ₩1,274 | ₩1,287 | ₩1,220 | ₩1,234 | -3.16% | 6.7만 |
|---|
| 2026.04.29 | ₩1,247 | ₩1,274 | ₩1,247 | ₩1,260 | +1.08% | 2.5천 |
|---|
| 2026.04.28 | ₩1,247 | ₩1,314 | ₩1,247 | ₩1,260 | +1.08% | 2.5만 |
|---|
| 2026.04.27 | ₩1,327 | ₩1,327 | ₩1,260 | ₩1,274 | -4.04% | 7.9천 |
|---|
| 2026.04.24 | ₩1,354 | ₩1,368 | ₩1,247 | ₩1,287 | -4.95% | 2.7만 |
|---|
| 2026.04.23 | ₩1,327 | ₩1,368 | ₩1,327 | ₩1,341 | +1.01% | 1.1만 |
|---|
| 2026.04.22 | ₩1,301 | ₩1,368 | ₩1,301 | ₩1,301 | 0.00% | 6.6천 |
|---|
| 2026.04.21 | ₩1,341 | ₩1,368 | ₩1,314 | ₩1,327 | -1.00% | 3.8만 |
|---|
| 2026.04.20 | ₩1,247 | ₩1,341 | ₩1,247 | ₩1,341 | +7.53% | 2.4만 |
|---|
| 2026.04.17 | ₩1,274 | ₩1,274 | ₩1,247 | ₩1,247 | -2.11% | 4.9천 |
|---|
| 2026.04.16 | ₩1,220 | ₩1,274 | ₩1,220 | ₩1,260 | +3.30% | 1.7만 |
|---|
| 2026.04.15 | ₩1,354 | ₩1,354 | ₩1,220 | ₩1,220 | -9.90% | 4만 |
|---|
| 2026.04.14 | ₩1,220 | ₩1,368 | ₩1,220 | ₩1,368 | +12.09% | 9.5만 |
|---|
| 2026.04.13 | ₩1,274 | ₩1,301 | ₩1,234 | ₩1,247 | -2.11% | 1.8만 |
|---|
| 2026.04.10 | ₩1,301 | ₩1,301 | ₩1,287 | ₩1,287 | -1.03% | 4.6천 |
|---|
| 2026.04.09 | ₩1,247 | ₩1,301 | ₩1,220 | ₩1,260 | +1.08% | 3.6만 |
|---|
| 2026.04.08 | ₩1,314 | ₩1,314 | ₩1,234 | ₩1,234 | -6.12% | 3.5만 |
|---|
| 2026.04.07 | ₩1,234 | ₩1,301 | ₩1,220 | ₩1,247 | +1.09% | 2.1만 |
|---|
| 2026.04.06 | ₩1,247 | ₩1,301 | ₩1,207 | ₩1,260 | +1.08% | 6.2천 |
|---|
| 2026.04.02 | ₩1,247 | ₩1,247 | ₩1,207 | ₩1,247 | 0.00% | 2.3천 |
|---|
| 2026.04.01 | ₩1,260 | ₩1,301 | ₩1,260 | ₩1,274 | +1.06% | 8.5천 |
|---|
| 2026.03.31 | ₩1,167 | ₩1,287 | ₩1,167 | ₩1,234 | +5.75% | 1.7만 |
|---|
| 2026.03.30 | ₩1,193 | ₩1,260 | ₩1,180 | ₩1,220 | +2.25% | 6.4천 |
|---|
| 2026.03.27 | ₩1,167 | ₩1,260 | ₩1,167 | ₩1,193 | +2.30% | 9.3천 |
|---|
| 2026.03.26 | ₩1,153 | ₩1,220 | ₩1,153 | ₩1,207 | +4.65% | 3.2만 |
|---|
| 2026.03.25 | ₩1,167 | ₩1,301 | ₩1,100 | ₩1,113 | -4.60% | 9.2만 |
|---|
| 2026.03.24 | ₩1,153 | ₩1,207 | ₩1,140 | ₩1,140 | -1.16% | 2.1만 |
|---|
| 2026.03.23 | ₩1,153 | ₩1,207 | ₩1,153 | ₩1,153 | 0.00% | 3.7만 |
|---|
| 2026.03.20 | ₩1,368 | ₩1,381 | ₩1,073 | ₩1,073 | -21.57% | 17.3만 |
|---|
| 2026.03.19 | ₩1,354 | ₩1,368 | ₩1,341 | ₩1,368 | +0.99% | 1.4만 |
|---|
| 2026.03.18 | ₩1,368 | ₩1,381 | ₩1,341 | ₩1,341 | -1.96% | 2.2만 |
|---|
| 2026.03.17 | ₩1,341 | ₩1,381 | ₩1,341 | ₩1,341 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩1,341 | ₩1,381 | ₩1,341 | ₩1,354 | +1.00% | 3.1만 |
|---|
| 2026.03.13 | ₩1,354 | ₩1,354 | ₩1,341 | ₩1,354 | 0.00% | 3만 |
|---|
| 2026.03.12 | ₩1,247 | ₩1,368 | ₩1,234 | ₩1,368 | +9.68% | 2.8만 |
|---|
| 2026.03.11 | ₩1,247 | ₩1,274 | ₩1,207 | ₩1,207 | -3.23% | 2.6만 |
|---|
| 2026.03.10 | ₩1,301 | ₩1,301 | ₩1,234 | ₩1,247 | -4.12% | 4만 |
|---|
| 2026.03.09 | ₩1,287 | ₩1,301 | ₩1,260 | ₩1,260 | -2.08% | 2.1만 |
|---|
| 2026.03.06 | ₩1,327 | ₩1,354 | ₩1,287 | ₩1,314 | -1.01% | 4.8만 |
|---|
| 2026.03.05 | ₩1,408 | ₩1,408 | ₩1,327 | ₩1,327 | -5.71% | 4.1만 |
|---|
| 2026.03.04 | ₩1,341 | ₩1,408 | ₩1,341 | ₩1,354 | +1.00% | 1.3만 |
|---|
| 2026.03.03 | ₩1,354 | ₩1,462 | ₩1,314 | ₩1,354 | 0.00% | 2.3만 |
|---|
| 2026.03.02 | ₩1,368 | ₩1,475 | ₩1,368 | ₩1,381 | +0.98% | 2.1만 |
|---|
| 2026.02.27 | ₩1,381 | ₩1,408 | ₩1,314 | ₩1,341 | -2.91% | 8.7만 |
|---|
| 2026.02.26 | ₩1,529 | ₩1,529 | ₩1,314 | ₩1,314 | -14.04% | 7.6만 |
|---|
| 2026.02.25 | ₩1,515 | ₩1,515 | ₩1,488 | ₩1,488 | -1.77% | 5.5천 |
|---|
| 2026.02.24 | ₩1,502 | ₩1,502 | ₩1,435 | ₩1,475 | -1.79% | 1.4만 |
|---|
| 2026.02.23 | ₩1,515 | ₩1,515 | ₩1,475 | ₩1,488 | -1.77% | 1.6만 |
|---|
| 2026.02.20 | ₩1,381 | ₩1,515 | ₩1,381 | ₩1,488 | +7.77% | 4.8만 |
|---|
| 2026.02.19 | ₩1,354 | ₩1,408 | ₩1,354 | ₩1,381 | +1.98% | 1.9만 |
|---|
| 2026.02.18 | ₩1,395 | ₩1,462 | ₩1,341 | ₩1,354 | -2.88% | 3.4만 |
|---|
| 2026.02.17 | ₩1,368 | ₩1,502 | ₩1,368 | ₩1,368 | 0.00% | 8.2천 |
|---|
| 2026.02.13 | ₩1,395 | ₩1,462 | ₩1,314 | ₩1,341 | -3.85% | 7.3만 |
|---|
| 2026.02.12 | ₩1,408 | ₩1,448 | ₩1,354 | ₩1,381 | -1.90% | 3.4만 |
|---|
| 2026.02.11 | ₩1,408 | ₩1,421 | ₩1,368 | ₩1,395 | -0.95% | 4.6만 |
|---|
| 2026.02.10 | ₩1,368 | ₩1,448 | ₩1,368 | ₩1,395 | +1.96% | 1.4만 |
|---|
| 2026.02.09 | ₩1,488 | ₩1,569 | ₩1,341 | ₩1,381 | -7.21% | 13.4만 |
|---|
| 2026.02.06 | ₩1,488 | ₩1,676 | ₩1,488 | ₩1,502 | +0.90% | 2.7만 |
|---|
| 2026.02.05 | ₩1,515 | ₩1,529 | ₩1,462 | ₩1,515 | 0.00% | 3.1만 |
|---|
| 2026.02.04 | ₩1,542 | ₩1,582 | ₩1,488 | ₩1,515 | -1.74% | 1.8만 |
|---|
| 2026.02.03 | ₩1,542 | ₩1,609 | ₩1,542 | ₩1,555 | +0.87% | 2.6만 |
|---|
| 2026.02.02 | ₩1,582 | ₩1,622 | ₩1,529 | ₩1,529 | -3.39% | 5만 |
|---|
| 2026.01.30 | ₩1,609 | ₩1,649 | ₩1,529 | ₩1,609 | 0.00% | 8.3만 |
|---|
| 2026.01.29 | ₩1,676 | ₩1,770 | ₩1,609 | ₩1,609 | -4.00% | 7.5만 |
|---|
| 2026.01.28 | ₩1,703 | ₩1,730 | ₩1,649 | ₩1,703 | 0.00% | 1.8만 |
|---|
| 2026.01.27 | ₩1,730 | ₩1,743 | ₩1,676 | ₩1,716 | -0.78% | 4.7만 |
|---|
| 2026.01.26 | ₩1,730 | ₩1,757 | ₩1,622 | ₩1,743 | +0.78% | 6.5만 |
|---|
| 2026.01.23 | ₩1,703 | ₩1,770 | ₩1,690 | ₩1,703 | 0.00% | 3만 |
|---|
| 2026.01.22 | ₩1,636 | ₩1,757 | ₩1,622 | ₩1,703 | +4.10% | 11.1만 |
|---|
| 2026.01.21 | ₩1,649 | ₩1,743 | ₩1,622 | ₩1,663 | +0.81% | 7만 |
|---|
| 2026.01.20 | ₩1,770 | ₩1,797 | ₩1,676 | ₩1,703 | -3.79% | 4.1만 |
|---|
| 2026.01.16 | ₩1,783 | ₩1,850 | ₩1,743 | ₩1,783 | 0.00% | 4.3만 |
|---|
| 2026.01.15 | ₩1,810 | ₩1,877 | ₩1,743 | ₩1,770 | -2.22% | 1.9만 |
|---|
| 2026.01.14 | ₩1,797 | ₩1,837 | ₩1,770 | ₩1,824 | +1.49% | 2.1만 |
|---|
| 2026.01.13 | ₩1,757 | ₩1,797 | ₩1,757 | ₩1,783 | +1.53% | 1.5만 |
|---|
| 2026.01.12 | ₩1,716 | ₩1,797 | ₩1,716 | ₩1,716 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩1,703 | ₩1,810 | ₩1,609 | ₩1,676 | -1.57% | 8.6만 |
|---|
| 2026.01.08 | ₩1,757 | ₩1,797 | ₩1,703 | ₩1,703 | -3.05% | 5.5만 |
|---|
| 2026.01.07 | ₩1,810 | ₩1,917 | ₩1,703 | ₩1,730 | -4.44% | 2.3만 |
|---|
| 2026.01.06 | ₩1,757 | ₩1,810 | ₩1,757 | ₩1,770 | +0.76% | 2.3만 |
|---|
| 2026.01.05 | ₩1,716 | ₩1,931 | ₩1,703 | ₩1,770 | +3.13% | 4.2만 |
|---|
| 2026.01.02 | ₩1,757 | ₩1,757 | ₩1,690 | ₩1,716 | -2.29% | 4.7만 |
|---|
| 2025.12.31 | ₩1,757 | ₩1,797 | ₩1,690 | ₩1,757 | 0.00% | 8.5만 |
|---|
| 2025.12.30 | ₩1,824 | ₩1,824 | ₩1,743 | ₩1,770 | -2.94% | 4.9만 |
|---|
| 2025.12.29 | ₩1,824 | ₩1,944 | ₩1,757 | ₩1,837 | +0.74% | 14.9만 |
|---|
| 2025.12.26 | ₩1,891 | ₩1,998 | ₩1,743 | ₩1,850 | -2.13% | 9.6만 |
|---|
| 2025.12.24 | ₩1,877 | ₩1,904 | ₩1,824 | ₩1,864 | -0.71% | 1.7만 |
|---|
| 2025.12.23 | ₩2,011 | ₩2,011 | ₩1,824 | ₩1,891 | -6.00% | 6.3만 |
|---|
| 2025.12.22 | ₩2,011 | ₩2,065 | ₩1,891 | ₩1,944 | -3.33% | 7.7만 |
|---|
| 2025.12.19 | ₩2,038 | ₩2,052 | ₩1,904 | ₩1,958 | -3.95% | 10만 |
|---|
| 2025.12.18 | ₩1,958 | ₩1,985 | ₩1,703 | ₩1,985 | +1.37% | 10.2만 |
|---|
| 2025.12.17 | ₩1,998 | ₩2,052 | ₩1,904 | ₩1,931 | -3.36% | 3.7만 |
|---|
| 2025.12.16 | ₩2,011 | ₩2,038 | ₩1,931 | ₩1,985 | -1.33% | 5.1만 |
|---|
| 2025.12.15 | ₩2,038 | ₩2,132 | ₩2,011 | ₩2,092 | +2.63% | 6.1만 |
|---|
| 2025.12.12 | ₩2,132 | ₩2,132 | ₩2,038 | ₩2,065 | -3.14% | 3만 |
|---|
| 2025.12.11 | ₩2,105 | ₩2,172 | ₩2,065 | ₩2,092 | -0.64% | 3.2만 |
|---|
| 2025.12.10 | ₩2,132 | ₩2,186 | ₩2,105 | ₩2,119 | -0.63% | 4.9만 |
|---|
| 2025.12.09 | ₩2,119 | ₩2,266 | ₩2,092 | ₩2,132 | +0.63% | 4.2만 |
|---|
| 2025.12.08 | ₩2,199 | ₩2,212 | ₩2,078 | ₩2,132 | -3.05% | 6만 |
|---|
| 2025.12.05 | ₩2,186 | ₩2,212 | ₩2,038 | ₩2,172 | -0.61% | 6.7만 |
|---|
| 2025.12.04 | ₩2,199 | ₩2,212 | ₩2,092 | ₩2,105 | -4.27% | 3.5만 |
|---|
| 2025.12.03 | ₩2,172 | ₩2,293 | ₩2,092 | ₩2,212 | +1.85% | 4.6만 |
|---|
| 2025.12.02 | ₩2,481 | ₩2,481 | ₩2,145 | ₩2,186 | -11.89% | 5.3만 |
|---|
| 2025.12.01 | ₩2,347 | ₩2,575 | ₩2,347 | ₩2,387 | +1.71% | 1.7만 |
|---|
| 2025.11.28 | ₩2,642 | ₩2,642 | ₩2,467 | ₩2,534 | -4.06% | 2.4만 |
|---|
| 2025.11.26 | ₩2,695 | ₩2,695 | ₩2,481 | ₩2,561 | -4.98% | 3.5만 |
|---|
| 2025.11.25 | ₩2,789 | ₩2,789 | ₩2,548 | ₩2,588 | -7.21% | 2.3만 |
|---|
| 2025.11.24 | ₩2,561 | ₩2,816 | ₩2,467 | ₩2,789 | +8.90% | 15.5만 |
|---|
| 2025.11.21 | ₩2,320 | ₩2,682 | ₩2,253 | ₩2,668 | +15.03% | 9.7만 |
|---|
| 2025.11.20 | ₩2,400 | ₩2,481 | ₩2,306 | ₩2,360 | -1.68% | 5.3만 |
|---|
| 2025.11.19 | ₩2,360 | ₩2,400 | ₩2,347 | ₩2,360 | 0.00% | 2.5만 |
|---|
| 2025.11.18 | ₩2,119 | ₩2,306 | ₩2,119 | ₩2,280 | +7.59% | 2.3만 |
|---|
| 2025.11.17 | ₩2,373 | ₩2,481 | ₩2,172 | ₩2,172 | -8.47% | 7.7만 |
|---|
| 2025.11.14 | ₩2,280 | ₩2,588 | ₩2,226 | ₩2,427 | +6.47% | 9.7만 |
|---|
| 2025.11.13 | ₩2,280 | ₩2,507 | ₩2,105 | ₩2,507 | +10.00% | 11.3만 |
|---|
| 2025.11.12 | ₩2,347 | ₩2,534 | ₩2,253 | ₩2,414 | +2.86% | 4.3만 |
|---|
| 2025.11.11 | ₩2,119 | ₩2,333 | ₩2,105 | ₩2,333 | +10.13% | 3.7만 |
|---|
| 2025.11.10 | ₩2,119 | ₩2,172 | ₩2,052 | ₩2,105 | -0.63% | 8.4만 |
|---|
| 2025.11.07 | ₩2,212 | ₩2,212 | ₩2,065 | ₩2,119 | -4.24% | 9.7만 |
|---|
| 2025.11.06 | ₩2,266 | ₩2,534 | ₩2,145 | ₩2,145 | -5.33% | 4.2만 |
|---|
| 2025.11.05 | ₩2,414 | ₩2,467 | ₩2,293 | ₩2,293 | -5.00% | 4.7만 |
|---|
| 2025.11.04 | ₩2,454 | ₩2,534 | ₩2,347 | ₩2,347 | -4.37% | 6.4만 |
|---|
| 2025.11.03 | ₩2,615 | ₩2,668 | ₩2,494 | ₩2,521 | -3.59% | 2.5만 |
|---|
| 2025.10.31 | ₩2,548 | ₩2,682 | ₩2,387 | ₩2,601 | +2.11% | 7.2만 |
|---|
| 2025.10.30 | ₩2,709 | ₩2,870 | ₩2,145 | ₩2,467 | -8.91% | 18.7만 |
|---|
| 2025.10.29 | ₩2,709 | ₩2,923 | ₩2,642 | ₩2,722 | +0.50% | 10.5만 |
|---|
| 2025.10.28 | ₩3,084 | ₩3,285 | ₩2,682 | ₩2,709 | -12.17% | 21.5만 |
|---|
| 2025.10.27 | ₩2,682 | ₩3,620 | ₩2,655 | ₩3,165 | +18.00% | 90.4만 |
|---|
| 2025.10.24 | ₩2,266 | ₩2,682 | ₩2,186 | ₩2,682 | +18.34% | 20.9만 |
|---|
| 2025.10.23 | ₩2,172 | ₩2,280 | ₩2,172 | ₩2,199 | +1.23% | 11.2만 |
|---|
| 2025.10.22 | ₩2,199 | ₩2,293 | ₩2,145 | ₩2,212 | +0.61% | 6.6만 |
|---|
| 2025.10.21 | ₩2,253 | ₩2,333 | ₩2,253 | ₩2,266 | +0.60% | 2.7만 |
|---|
| 2025.10.20 | ₩2,212 | ₩2,347 | ₩2,212 | ₩2,320 | +4.85% | 3.4만 |
|---|
| 2025.10.17 | ₩2,306 | ₩2,414 | ₩2,145 | ₩2,199 | -4.65% | 3.5만 |
|---|
| 2025.10.16 | ₩2,427 | ₩2,427 | ₩2,159 | ₩2,172 | -10.50% | 11.3만 |
|---|
| 2025.10.15 | ₩2,387 | ₩2,615 | ₩2,373 | ₩2,387 | 0.00% | 4.7만 |
|---|
| 2025.10.14 | ₩2,414 | ₩2,655 | ₩2,414 | ₩2,427 | +0.56% | 12.1만 |
|---|
| 2025.10.13 | ₩2,387 | ₩2,494 | ₩2,306 | ₩2,440 | +2.25% | 7.7만 |
|---|
| 2025.10.10 | ₩2,507 | ₩2,601 | ₩2,347 | ₩2,440 | -2.67% | 10.3만 |
|---|