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 | ₩817 | ₩831 | ₩750 | ₩791 | -3.28% | 16.3만 |
| 2026.10.08 | ₩911 | ₩911 | ₩791 | ₩831 | -8.82% | 10.5만 |
| 2026.10.07 | ₩911 | ₩938 | ₩911 | ₩911 | 0.00% | 10만 |
| 2026.10.06 | ₩1,032 | ₩1,032 | ₩938 | ₩965 | -6.49% | 31.5만 |
| 2026.10.05 | ₩978 | ₩1,005 | ₩898 | ₩978 | 0.00% | 19.5만 |
| 2026.10.02 | ₩925 | ₩978 | ₩911 | ₩978 | +5.80% | 8.3만 |
| 2026.10.01 | ₩951 | ₩978 | ₩884 | ₩925 | -2.82% | 16.2만 |
| 2026.09.30 | ₩925 | ₩978 | ₩898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩978 |
| +5.80% |
| 11.7만 |
| 2026.09.29 | ₩992 | ₩1,032 | ₩898 | ₩938 | -5.41% | 20.2만 |
|---|
| 2026.09.28 | ₩1,059 | ₩1,059 | ₩951 | ₩1,032 | -2.53% | 13.3만 |
|---|
| 2026.09.25 | ₩951 | ₩1,139 | ₩911 | ₩1,059 | +11.27% | 38.3만 |
|---|
| 2026.09.24 | ₩951 | ₩1,085 | ₩871 | ₩992 | +4.23% | 61.4만 |
|---|
| 2026.09.23 | ₩1,018 | ₩1,018 | ₩884 | ₩951 | -6.58% | 22.9만 |
|---|
| 2026.09.22 | ₩992 | ₩1,085 | ₩817 | ₩1,045 | +5.41% | 89만 |
|---|
| 2026.09.21 | ₩643 | ₩1,045 | ₩616 | ₩1,018 | +58.33% | 553만 |
|---|
| 2026.09.18 | ₩523 | ₩1,260 | ₩482 | ₩871 | +66.67% | 9209.6만 |
|---|
| 2026.09.17 | ₩523 | ₩549 | ₩496 | ₩523 | 0.00% | 4.9만 |
|---|
| 2026.09.16 | ₩496 | ₩549 | ₩456 | ₩509 | +2.70% | 20.3만 |
|---|
| 2026.09.15 | ₩496 | ₩523 | ₩469 | ₩482 | -2.70% | 10.6만 |
|---|
| 2026.09.14 | ₩509 | ₩563 | ₩496 | ₩509 | 0.00% | 9.8만 |
|---|
| 2026.09.11 | ₩509 | ₩563 | ₩496 | ₩523 | +2.63% | 5.2만 |
|---|
| 2026.09.10 | ₩536 | ₩536 | ₩523 | ₩523 | -2.50% | 9.5만 |
|---|
| 2026.09.09 | ₩523 | ₩536 | ₩509 | ₩523 | 0.00% | 6만 |
|---|
| 2026.09.08 | ₩549 | ₩563 | ₩496 | ₩523 | -4.88% | 24.3만 |
|---|
| 2026.09.04 | ₩549 | ₩576 | ₩536 | ₩549 | 0.00% | 14.3만 |
|---|
| 2026.09.03 | ₩536 | ₩576 | ₩536 | ₩549 | +2.50% | 6.3만 |
|---|
| 2026.09.02 | ₩603 | ₩616 | ₩536 | ₩536 | -11.11% | 10.2만 |
|---|
| 2026.09.01 | ₩630 | ₩630 | ₩576 | ₩590 | -6.38% | 40.9만 |
|---|
| 2026.08.31 | ₩630 | ₩630 | ₩603 | ₩630 | 0.00% | 6.2만 |
|---|
| 2026.08.28 | ₩657 | ₩657 | ₩603 | ₩616 | -6.12% | 17.5만 |
|---|
| 2026.08.27 | ₩683 | ₩710 | ₩630 | ₩657 | -3.92% | 34.7만 |
|---|
| 2026.08.26 | ₩643 | ₩670 | ₩616 | ₩643 | 0.00% | 36.4만 |
|---|
| 2026.08.25 | ₩657 | ₩683 | ₩616 | ₩643 | -2.04% | 18.2만 |
|---|
| 2026.08.24 | ₩590 | ₩657 | ₩576 | ₩630 | +6.82% | 9.4만 |
|---|
| 2026.08.21 | ₩616 | ₩630 | ₩576 | ₩603 | -2.17% | 6.7만 |
|---|
| 2026.08.20 | ₩616 | ₩657 | ₩590 | ₩603 | -2.17% | 12.9만 |
|---|
| 2026.08.19 | ₩563 | ₩616 | ₩536 | ₩590 | +4.76% | 22.3만 |
|---|
| 2026.08.18 | ₩590 | ₩630 | ₩563 | ₩563 | -4.55% | 3.5만 |
|---|
| 2026.08.17 | ₩576 | ₩643 | ₩563 | ₩576 | 0.00% | 6.5만 |
|---|
| 2026.08.14 | ₩603 | ₩603 | ₩576 | ₩590 | -2.22% | 1.2만 |
|---|
| 2026.08.13 | ₩643 | ₩643 | ₩576 | ₩576 | -10.42% | 7.9만 |
|---|
| 2026.08.12 | ₩657 | ₩657 | ₩630 | ₩643 | -2.04% | 5.1만 |
|---|
| 2026.08.11 | ₩670 | ₩683 | ₩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 | ₩616 | ₩670 | ₩603 | ₩630 | +2.17% | 23만 |
|---|
| 2026.08.05 | ₩630 | ₩657 | ₩603 | ₩630 | 0.00% | 1.9만 |
|---|
| 2026.08.04 | ₩630 | ₩657 | ₩616 | ₩630 | 0.00% | 6.3만 |
|---|
| 2026.08.03 | ₩549 | ₩710 | ₩549 | ₩603 | +9.76% | 23.4만 |
|---|
| 2026.07.31 | ₩523 | ₩603 | ₩509 | ₩536 | +2.56% | 7.9만 |
|---|
| 2026.07.30 | ₩482 | ₩563 | ₩482 | ₩523 | +8.33% | 8만 |
|---|
| 2026.07.29 | ₩590 | ₩616 | ₩469 | ₩523 | -11.36% | 11.8만 |
|---|
| 2026.07.28 | ₩616 | ₩643 | ₩549 | ₩590 | -4.35% | 9.8만 |
|---|
| 2026.07.27 | ₩657 | ₩657 | ₩603 | ₩616 | -6.12% | 2.9만 |
|---|
| 2026.07.24 | ₩643 | ₩670 | ₩616 | ₩616 | -4.17% | 2.1만 |
|---|
| 2026.07.23 | ₩643 | ₩724 | ₩603 | ₩643 | 0.00% | 9.8만 |
|---|
| 2026.07.22 | ₩683 | ₩697 | ₩643 | ₩657 | -3.92% | 3.4만 |
|---|
| 2026.07.21 | ₩777 | ₩777 | ₩683 | ₩683 | -12.07% | 2.3만 |
|---|
| 2026.07.20 | ₩750 | ₩750 | ₩616 | ₩683 | -8.93% | 4.7만 |
|---|
| 2026.07.17 | ₩724 | ₩737 | ₩643 | ₩737 | +1.85% | 11.9만 |
|---|
| 2026.07.16 | ₩710 | ₩804 | ₩710 | ₩710 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩724 | ₩777 | ₩724 | ₩737 | +1.85% | 4.6만 |
|---|
| 2026.07.14 | ₩750 | ₩804 | ₩724 | ₩737 | -1.79% | 3.2만 |
|---|
| 2026.07.13 | ₩710 | ₩791 | ₩710 | ₩724 | +1.89% | 2.5만 |
|---|
| 2026.07.10 | ₩737 | ₩791 | ₩710 | ₩737 | 0.00% | 5.8만 |
|---|
| 2026.07.09 | ₩710 | ₩710 | ₩670 | ₩710 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩710 | ₩737 | ₩710 | ₩724 | +1.89% | 2.6만 |
|---|
| 2026.07.07 | ₩737 | ₩750 | ₩710 | ₩724 | -1.82% | 3만 |
|---|
| 2026.07.06 | ₩764 | ₩764 | ₩697 | ₩724 | -5.26% | 5.1만 |
|---|
| 2026.07.02 | ₩777 | ₩777 | ₩670 | ₩737 | -5.17% | 5.5만 |
|---|
| 2026.07.01 | ₩697 | ₩791 | ₩670 | ₩710 | +1.92% | 8.6만 |
|---|
| 2026.06.30 | ₩737 | ₩791 | ₩697 | ₩697 | -5.45% | 17.1만 |
|---|
| 2026.06.29 | ₩724 | ₩737 | ₩683 | ₩737 | +1.85% | 11.1만 |
|---|
| 2026.06.26 | ₩791 | ₩791 | ₩643 | ₩643 | -18.64% | 13.5만 |
|---|
| 2026.06.25 | ₩804 | ₩871 | ₩737 | ₩831 | +3.33% | 7.4만 |
|---|
| 2026.06.24 | ₩871 | ₩871 | ₩791 | ₩831 | -4.62% | 4.6만 |
|---|
| 2026.06.23 | ₩831 | ₩844 | ₩817 | ₩817 | -1.61% | 1만 |
|---|
| 2026.06.22 | ₩804 | ₩844 | ₩804 | ₩817 | +1.67% | 4.2만 |
|---|
| 2026.06.18 | ₩858 | ₩884 | ₩804 | ₩804 | -6.25% | 6.5만 |
|---|
| 2026.06.17 | ₩911 | ₩938 | ₩858 | ₩858 | -5.88% | 1.6만 |
|---|
| 2026.06.16 | ₩858 | ₩951 | ₩844 | ₩898 | +4.69% | 9만 |
|---|
| 2026.06.15 | ₩938 | ₩1,005 | ₩871 | ₩871 | -7.14% | 6.8만 |
|---|
| 2026.06.12 | ₩1,005 | ₩1,005 | ₩951 | ₩951 | -5.33% | 2.5만 |
|---|
| 2026.06.11 | ₩1,005 | ₩1,005 | ₩965 | ₩992 | -1.33% | 1.5만 |
|---|
| 2026.06.10 | ₩1,005 | ₩1,045 | ₩978 | ₩978 | -2.67% | 6.5만 |
|---|
| 2026.06.09 | ₩978 | ₩1,085 | ₩978 | ₩978 | 0.00% | 4.1만 |
|---|
| 2026.06.08 | ₩992 | ₩1,018 | ₩965 | ₩978 | -1.35% | 2.5만 |
|---|
| 2026.06.05 | ₩1,005 | ₩1,032 | ₩965 | ₩992 | -1.33% | 3만 |
|---|
| 2026.06.04 | ₩1,032 | ₩1,045 | ₩1,005 | ₩1,005 | -2.60% | 1.4만 |
|---|
| 2026.06.03 | ₩1,005 | ₩1,059 | ₩1,005 | ₩1,018 | +1.33% | 1.2만 |
|---|
| 2026.06.02 | ₩1,005 | ₩1,059 | ₩1,005 | ₩1,018 | +1.33% | 9.4천 |
|---|
| 2026.06.01 | ₩1,099 | ₩1,099 | ₩1,005 | ₩1,032 | -6.10% | 1.9만 |
|---|
| 2026.05.29 | ₩1,032 | ₩1,032 | ₩1,018 | ₩1,032 | 0.00% | 2.2만 |
|---|
| 2026.05.28 | ₩1,005 | ₩1,032 | ₩992 | ₩1,018 | +1.33% | 5.3만 |
|---|
| 2026.05.27 | ₩1,005 | ₩1,005 | ₩992 | ₩1,005 | 0.00% | 1만 |
|---|
| 2026.05.26 | ₩992 | ₩1,059 | ₩978 | ₩1,018 | +2.70% | 2.7만 |
|---|
| 2026.05.22 | ₩1,018 | ₩1,018 | ₩992 | ₩1,005 | -1.32% | 8.8천 |
|---|
| 2026.05.21 | ₩1,032 | ₩1,059 | ₩978 | ₩992 | -3.90% | 1.6만 |
|---|
| 2026.05.20 | ₩1,032 | ₩1,072 | ₩978 | ₩1,005 | -2.60% | 3.6만 |
|---|
| 2026.05.19 | ₩1,099 | ₩1,099 | ₩1,018 | ₩1,032 | -6.10% | 1.7만 |
|---|
| 2026.05.18 | ₩1,059 | ₩1,072 | ₩1,045 | ₩1,059 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩1,085 | ₩1,085 | ₩1,045 | ₩1,072 | -1.23% | 2만 |
|---|
| 2026.05.14 | ₩1,045 | ₩1,112 | ₩1,045 | ₩1,085 | +3.85% | 1.6만 |
|---|
| 2026.05.13 | ₩1,085 | ₩1,152 | ₩1,059 | ₩1,059 | -2.47% | 6.7만 |
|---|
| 2026.05.12 | ₩1,059 | ₩1,059 | ₩1,018 | ₩1,045 | -1.27% | 2.8만 |
|---|
| 2026.05.11 | ₩1,206 | ₩1,206 | ₩1,018 | ₩1,018 | -15.56% | 8만 |
|---|
| 2026.05.08 | ₩1,193 | ₩1,193 | ₩1,005 | ₩1,005 | -15.73% | 7.6만 |
|---|
| 2026.05.07 | ₩1,166 | ₩1,327 | ₩1,112 | ₩1,112 | -4.60% | 9.1만 |
|---|
| 2026.05.06 | ₩1,327 | ₩1,327 | ₩1,179 | ₩1,179 | -11.11% | 2.8만 |
|---|
| 2026.05.05 | ₩1,166 | ₩1,273 | ₩1,152 | ₩1,166 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩1,179 | ₩1,260 | ₩1,112 | ₩1,166 | -1.14% | 9.6만 |
|---|
| 2026.05.01 | ₩1,233 | ₩1,233 | ₩1,166 | ₩1,179 | -4.35% | 5.8만 |
|---|
| 2026.04.30 | ₩1,273 | ₩1,286 | ₩1,219 | ₩1,233 | -3.16% | 6.7만 |
|---|
| 2026.04.29 | ₩1,246 | ₩1,273 | ₩1,246 | ₩1,260 | +1.08% | 2.5천 |
|---|
| 2026.04.28 | ₩1,246 | ₩1,313 | ₩1,246 | ₩1,260 | +1.08% | 2.5만 |
|---|
| 2026.04.27 | ₩1,327 | ₩1,327 | ₩1,260 | ₩1,273 | -4.04% | 7.9천 |
|---|
| 2026.04.24 | ₩1,353 | ₩1,367 | ₩1,246 | ₩1,286 | -4.95% | 2.7만 |
|---|
| 2026.04.23 | ₩1,327 | ₩1,367 | ₩1,327 | ₩1,340 | +1.01% | 1.1만 |
|---|
| 2026.04.22 | ₩1,300 | ₩1,367 | ₩1,300 | ₩1,300 | 0.00% | 6.6천 |
|---|
| 2026.04.21 | ₩1,340 | ₩1,367 | ₩1,313 | ₩1,327 | -1.00% | 3.8만 |
|---|
| 2026.04.20 | ₩1,246 | ₩1,340 | ₩1,246 | ₩1,340 | +7.53% | 2.4만 |
|---|
| 2026.04.17 | ₩1,273 | ₩1,273 | ₩1,246 | ₩1,246 | -2.11% | 4.9천 |
|---|
| 2026.04.16 | ₩1,219 | ₩1,273 | ₩1,219 | ₩1,260 | +3.30% | 1.7만 |
|---|
| 2026.04.15 | ₩1,353 | ₩1,353 | ₩1,219 | ₩1,219 | -9.90% | 4만 |
|---|
| 2026.04.14 | ₩1,219 | ₩1,367 | ₩1,219 | ₩1,367 | +12.09% | 9.5만 |
|---|
| 2026.04.13 | ₩1,273 | ₩1,300 | ₩1,233 | ₩1,246 | -2.11% | 1.8만 |
|---|
| 2026.04.10 | ₩1,300 | ₩1,300 | ₩1,286 | ₩1,286 | -1.03% | 4.6천 |
|---|
| 2026.04.09 | ₩1,246 | ₩1,300 | ₩1,219 | ₩1,260 | +1.08% | 3.6만 |
|---|
| 2026.04.08 | ₩1,313 | ₩1,313 | ₩1,233 | ₩1,233 | -6.12% | 3.5만 |
|---|
| 2026.04.07 | ₩1,233 | ₩1,300 | ₩1,219 | ₩1,246 | +1.09% | 2.1만 |
|---|
| 2026.04.06 | ₩1,246 | ₩1,300 | ₩1,206 | ₩1,260 | +1.08% | 6.2천 |
|---|
| 2026.04.02 | ₩1,246 | ₩1,246 | ₩1,206 | ₩1,246 | 0.00% | 2.3천 |
|---|
| 2026.04.01 | ₩1,260 | ₩1,300 | ₩1,260 | ₩1,273 | +1.06% | 8.5천 |
|---|
| 2026.03.31 | ₩1,166 | ₩1,286 | ₩1,166 | ₩1,233 | +5.75% | 1.7만 |
|---|
| 2026.03.30 | ₩1,193 | ₩1,260 | ₩1,179 | ₩1,219 | +2.25% | 6.4천 |
|---|
| 2026.03.27 | ₩1,166 | ₩1,260 | ₩1,166 | ₩1,193 | +2.30% | 9.3천 |
|---|
| 2026.03.26 | ₩1,152 | ₩1,219 | ₩1,152 | ₩1,206 | +4.65% | 3.2만 |
|---|
| 2026.03.25 | ₩1,166 | ₩1,300 | ₩1,099 | ₩1,112 | -4.60% | 9.2만 |
|---|
| 2026.03.24 | ₩1,152 | ₩1,206 | ₩1,139 | ₩1,139 | -1.16% | 2.1만 |
|---|
| 2026.03.23 | ₩1,152 | ₩1,206 | ₩1,152 | ₩1,152 | 0.00% | 3.7만 |
|---|
| 2026.03.20 | ₩1,367 | ₩1,380 | ₩1,072 | ₩1,072 | -21.57% | 17.3만 |
|---|
| 2026.03.19 | ₩1,353 | ₩1,367 | ₩1,340 | ₩1,367 | +0.99% | 1.4만 |
|---|
| 2026.03.18 | ₩1,367 | ₩1,380 | ₩1,340 | ₩1,340 | -1.96% | 2.2만 |
|---|
| 2026.03.17 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,340 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,353 | +1.00% | 3.1만 |
|---|
| 2026.03.13 | ₩1,353 | ₩1,353 | ₩1,340 | ₩1,353 | 0.00% | 3만 |
|---|
| 2026.03.12 | ₩1,246 | ₩1,367 | ₩1,233 | ₩1,367 | +9.68% | 2.8만 |
|---|
| 2026.03.11 | ₩1,246 | ₩1,273 | ₩1,206 | ₩1,206 | -3.23% | 2.6만 |
|---|
| 2026.03.10 | ₩1,300 | ₩1,300 | ₩1,233 | ₩1,246 | -4.12% | 4만 |
|---|
| 2026.03.09 | ₩1,286 | ₩1,300 | ₩1,260 | ₩1,260 | -2.08% | 2.1만 |
|---|
| 2026.03.06 | ₩1,327 | ₩1,353 | ₩1,286 | ₩1,313 | -1.01% | 4.8만 |
|---|
| 2026.03.05 | ₩1,407 | ₩1,407 | ₩1,327 | ₩1,327 | -5.71% | 4.1만 |
|---|
| 2026.03.04 | ₩1,340 | ₩1,407 | ₩1,340 | ₩1,353 | +1.00% | 1.3만 |
|---|
| 2026.03.03 | ₩1,353 | ₩1,461 | ₩1,313 | ₩1,353 | 0.00% | 2.3만 |
|---|
| 2026.03.02 | ₩1,367 | ₩1,474 | ₩1,367 | ₩1,380 | +0.98% | 2.1만 |
|---|
| 2026.02.27 | ₩1,380 | ₩1,407 | ₩1,313 | ₩1,340 | -2.91% | 8.7만 |
|---|
| 2026.02.26 | ₩1,528 | ₩1,528 | ₩1,313 | ₩1,313 | -14.04% | 7.6만 |
|---|
| 2026.02.25 | ₩1,514 | ₩1,514 | ₩1,487 | ₩1,487 | -1.77% | 5.5천 |
|---|
| 2026.02.24 | ₩1,501 | ₩1,501 | ₩1,434 | ₩1,474 | -1.79% | 1.4만 |
|---|
| 2026.02.23 | ₩1,514 | ₩1,514 | ₩1,474 | ₩1,487 | -1.77% | 1.6만 |
|---|
| 2026.02.20 | ₩1,380 | ₩1,514 | ₩1,380 | ₩1,487 | +7.77% | 4.8만 |
|---|
| 2026.02.19 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,380 | +1.98% | 1.9만 |
|---|
| 2026.02.18 | ₩1,394 | ₩1,461 | ₩1,340 | ₩1,353 | -2.88% | 3.4만 |
|---|
| 2026.02.17 | ₩1,367 | ₩1,501 | ₩1,367 | ₩1,367 | 0.00% | 8.2천 |
|---|
| 2026.02.13 | ₩1,394 | ₩1,461 | ₩1,313 | ₩1,340 | -3.85% | 7.3만 |
|---|
| 2026.02.12 | ₩1,407 | ₩1,447 | ₩1,353 | ₩1,380 | -1.90% | 3.4만 |
|---|
| 2026.02.11 | ₩1,407 | ₩1,420 | ₩1,367 | ₩1,394 | -0.95% | 4.6만 |
|---|
| 2026.02.10 | ₩1,367 | ₩1,447 | ₩1,367 | ₩1,394 | +1.96% | 1.4만 |
|---|
| 2026.02.09 | ₩1,487 | ₩1,568 | ₩1,340 | ₩1,380 | -7.21% | 13.4만 |
|---|
| 2026.02.06 | ₩1,487 | ₩1,675 | ₩1,487 | ₩1,501 | +0.90% | 2.7만 |
|---|
| 2026.02.05 | ₩1,514 | ₩1,528 | ₩1,461 | ₩1,514 | 0.00% | 3.1만 |
|---|
| 2026.02.04 | ₩1,541 | ₩1,581 | ₩1,487 | ₩1,514 | -1.74% | 1.8만 |
|---|
| 2026.02.03 | ₩1,541 | ₩1,608 | ₩1,541 | ₩1,554 | +0.87% | 2.6만 |
|---|
| 2026.02.02 | ₩1,581 | ₩1,621 | ₩1,528 | ₩1,528 | -3.39% | 5만 |
|---|
| 2026.01.30 | ₩1,608 | ₩1,648 | ₩1,528 | ₩1,608 | 0.00% | 8.3만 |
|---|
| 2026.01.29 | ₩1,675 | ₩1,769 | ₩1,608 | ₩1,608 | -4.00% | 7.5만 |
|---|
| 2026.01.28 | ₩1,702 | ₩1,729 | ₩1,648 | ₩1,702 | 0.00% | 1.8만 |
|---|
| 2026.01.27 | ₩1,729 | ₩1,742 | ₩1,675 | ₩1,715 | -0.78% | 4.7만 |
|---|
| 2026.01.26 | ₩1,729 | ₩1,755 | ₩1,621 | ₩1,742 | +0.78% | 6.5만 |
|---|
| 2026.01.23 | ₩1,702 | ₩1,769 | ₩1,688 | ₩1,702 | 0.00% | 3만 |
|---|
| 2026.01.22 | ₩1,635 | ₩1,755 | ₩1,621 | ₩1,702 | +4.10% | 11.1만 |
|---|
| 2026.01.21 | ₩1,648 | ₩1,742 | ₩1,621 | ₩1,662 | +0.81% | 7만 |
|---|
| 2026.01.20 | ₩1,769 | ₩1,796 | ₩1,675 | ₩1,702 | -3.79% | 4.1만 |
|---|
| 2026.01.16 | ₩1,782 | ₩1,849 | ₩1,742 | ₩1,782 | 0.00% | 4.3만 |
|---|
| 2026.01.15 | ₩1,809 | ₩1,876 | ₩1,742 | ₩1,769 | -2.22% | 1.9만 |
|---|
| 2026.01.14 | ₩1,796 | ₩1,836 | ₩1,769 | ₩1,822 | +1.49% | 2.1만 |
|---|
| 2026.01.13 | ₩1,755 | ₩1,796 | ₩1,755 | ₩1,782 | +1.53% | 1.5만 |
|---|
| 2026.01.12 | ₩1,715 | ₩1,796 | ₩1,715 | ₩1,715 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩1,702 | ₩1,809 | ₩1,608 | ₩1,675 | -1.57% | 8.6만 |
|---|
| 2026.01.08 | ₩1,755 | ₩1,796 | ₩1,702 | ₩1,702 | -3.05% | 5.5만 |
|---|
| 2026.01.07 | ₩1,809 | ₩1,916 | ₩1,702 | ₩1,729 | -4.44% | 2.3만 |
|---|
| 2026.01.06 | ₩1,755 | ₩1,809 | ₩1,755 | ₩1,769 | +0.76% | 2.3만 |
|---|
| 2026.01.05 | ₩1,715 | ₩1,930 | ₩1,702 | ₩1,769 | +3.13% | 4.2만 |
|---|
| 2026.01.02 | ₩1,755 | ₩1,755 | ₩1,688 | ₩1,715 | -2.29% | 4.7만 |
|---|
| 2025.12.31 | ₩1,755 | ₩1,796 | ₩1,688 | ₩1,755 | 0.00% | 8.5만 |
|---|
| 2025.12.30 | ₩1,822 | ₩1,822 | ₩1,742 | ₩1,769 | -2.94% | 4.9만 |
|---|
| 2025.12.29 | ₩1,822 | ₩1,943 | ₩1,755 | ₩1,836 | +0.74% | 14.9만 |
|---|
| 2025.12.26 | ₩1,889 | ₩1,997 | ₩1,742 | ₩1,849 | -2.13% | 9.6만 |
|---|
| 2025.12.24 | ₩1,876 | ₩1,903 | ₩1,822 | ₩1,863 | -0.71% | 1.7만 |
|---|
| 2025.12.23 | ₩2,010 | ₩2,010 | ₩1,822 | ₩1,889 | -6.00% | 6.3만 |
|---|
| 2025.12.22 | ₩2,010 | ₩2,064 | ₩1,889 | ₩1,943 | -3.33% | 7.7만 |
|---|
| 2025.12.19 | ₩2,037 | ₩2,050 | ₩1,903 | ₩1,956 | -3.95% | 10만 |
|---|
| 2025.12.18 | ₩1,956 | ₩1,983 | ₩1,702 | ₩1,983 | +1.37% | 10.2만 |
|---|
| 2025.12.17 | ₩1,997 | ₩2,050 | ₩1,903 | ₩1,930 | -3.36% | 3.7만 |
|---|
| 2025.12.16 | ₩2,010 | ₩2,037 | ₩1,930 | ₩1,983 | -1.33% | 5.1만 |
|---|
| 2025.12.15 | ₩2,037 | ₩2,131 | ₩2,010 | ₩2,090 | +2.63% | 6.1만 |
|---|
| 2025.12.12 | ₩2,131 | ₩2,131 | ₩2,037 | ₩2,064 | -3.14% | 3만 |
|---|
| 2025.12.11 | ₩2,104 | ₩2,171 | ₩2,064 | ₩2,090 | -0.64% | 3.2만 |
|---|
| 2025.12.10 | ₩2,131 | ₩2,184 | ₩2,104 | ₩2,117 | -0.63% | 4.9만 |
|---|
| 2025.12.09 | ₩2,117 | ₩2,265 | ₩2,090 | ₩2,131 | +0.63% | 4.2만 |
|---|
| 2025.12.08 | ₩2,198 | ₩2,211 | ₩2,077 | ₩2,131 | -3.05% | 6만 |
|---|
| 2025.12.05 | ₩2,184 | ₩2,211 | ₩2,037 | ₩2,171 | -0.61% | 6.7만 |
|---|
| 2025.12.04 | ₩2,198 | ₩2,211 | ₩2,090 | ₩2,104 | -4.27% | 3.5만 |
|---|
| 2025.12.03 | ₩2,171 | ₩2,291 | ₩2,090 | ₩2,211 | +1.85% | 4.6만 |
|---|
| 2025.12.02 | ₩2,479 | ₩2,479 | ₩2,144 | ₩2,184 | -11.89% | 5.3만 |
|---|
| 2025.12.01 | ₩2,345 | ₩2,573 | ₩2,345 | ₩2,385 | +1.71% | 1.7만 |
|---|
| 2025.11.28 | ₩2,640 | ₩2,640 | ₩2,466 | ₩2,533 | -4.06% | 2.4만 |
|---|
| 2025.11.26 | ₩2,693 | ₩2,693 | ₩2,479 | ₩2,559 | -4.98% | 3.5만 |
|---|
| 2025.11.25 | ₩2,787 | ₩2,787 | ₩2,546 | ₩2,586 | -7.21% | 2.3만 |
|---|
| 2025.11.24 | ₩2,559 | ₩2,814 | ₩2,466 | ₩2,787 | +8.90% | 15.5만 |
|---|
| 2025.11.21 | ₩2,318 | ₩2,680 | ₩2,251 | ₩2,667 | +15.03% | 9.7만 |
|---|
| 2025.11.20 | ₩2,399 | ₩2,479 | ₩2,305 | ₩2,358 | -1.68% | 5.3만 |
|---|
| 2025.11.19 | ₩2,358 | ₩2,399 | ₩2,345 | ₩2,358 | 0.00% | 2.5만 |
|---|
| 2025.11.18 | ₩2,117 | ₩2,305 | ₩2,117 | ₩2,278 | +7.59% | 2.3만 |
|---|
| 2025.11.17 | ₩2,372 | ₩2,479 | ₩2,171 | ₩2,171 | -8.47% | 7.7만 |
|---|
| 2025.11.14 | ₩2,278 | ₩2,586 | ₩2,224 | ₩2,425 | +6.47% | 9.7만 |
|---|
| 2025.11.13 | ₩2,278 | ₩2,506 | ₩2,104 | ₩2,506 | +10.00% | 11.3만 |
|---|
| 2025.11.12 | ₩2,345 | ₩2,533 | ₩2,251 | ₩2,412 | +2.86% | 4.3만 |
|---|
| 2025.11.11 | ₩2,117 | ₩2,332 | ₩2,104 | ₩2,332 | +10.13% | 3.7만 |
|---|
| 2025.11.10 | ₩2,117 | ₩2,171 | ₩2,050 | ₩2,104 | -0.63% | 8.4만 |
|---|
| 2025.11.07 | ₩2,211 | ₩2,211 | ₩2,064 | ₩2,117 | -4.24% | 9.7만 |
|---|
| 2025.11.06 | ₩2,265 | ₩2,533 | ₩2,144 | ₩2,144 | -5.33% | 4.2만 |
|---|
| 2025.11.05 | ₩2,412 | ₩2,466 | ₩2,291 | ₩2,291 | -5.00% | 4.7만 |
|---|
| 2025.11.04 | ₩2,452 | ₩2,533 | ₩2,345 | ₩2,345 | -4.37% | 6.4만 |
|---|
| 2025.11.03 | ₩2,613 | ₩2,667 | ₩2,492 | ₩2,519 | -3.59% | 2.5만 |
|---|
| 2025.10.31 | ₩2,546 | ₩2,680 | ₩2,385 | ₩2,600 | +2.11% | 7.2만 |
|---|
| 2025.10.30 | ₩2,707 | ₩2,868 | ₩2,144 | ₩2,466 | -8.91% | 18.7만 |
|---|
| 2025.10.29 | ₩2,707 | ₩2,921 | ₩2,640 | ₩2,720 | +0.50% | 10.5만 |
|---|
| 2025.10.28 | ₩3,082 | ₩3,283 | ₩2,680 | ₩2,707 | -12.17% | 21.5만 |
|---|
| 2025.10.27 | ₩2,680 | ₩3,618 | ₩2,653 | ₩3,162 | +18.00% | 90.4만 |
|---|
| 2025.10.24 | ₩2,265 | ₩2,680 | ₩2,184 | ₩2,680 | +18.34% | 20.9만 |
|---|
| 2025.10.23 | ₩2,171 | ₩2,278 | ₩2,171 | ₩2,198 | +1.23% | 11.2만 |
|---|
| 2025.10.22 | ₩2,198 | ₩2,291 | ₩2,144 | ₩2,211 | +0.61% | 6.6만 |
|---|
| 2025.10.21 | ₩2,251 | ₩2,332 | ₩2,251 | ₩2,265 | +0.60% | 2.7만 |
|---|
| 2025.10.20 | ₩2,211 | ₩2,345 | ₩2,211 | ₩2,318 | +4.85% | 3.4만 |
|---|
| 2025.10.17 | ₩2,305 | ₩2,412 | ₩2,144 | ₩2,198 | -4.65% | 3.5만 |
|---|
| 2025.10.16 | ₩2,425 | ₩2,425 | ₩2,157 | ₩2,171 | -10.50% | 11.3만 |
|---|
| 2025.10.15 | ₩2,385 | ₩2,613 | ₩2,372 | ₩2,385 | 0.00% | 4.7만 |
|---|
| 2025.10.14 | ₩2,412 | ₩2,653 | ₩2,412 | ₩2,425 | +0.56% | 12.1만 |
|---|
| 2025.10.13 | ₩2,385 | ₩2,492 | ₩2,305 | ₩2,439 | +2.25% | 7.7만 |
|---|
| 2025.10.10 | ₩2,506 | ₩2,600 | ₩2,345 | ₩2,439 | -2.67% | 10.3만 |
|---|