시장 데이터를 불러오는 중
전체 종목
Rekor Systems, Inc. - Common Stock 과거 주가
Rekor Systems, Inc. - Common Stock · REKR · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rekor Systems, Inc. - Common Stock · REKR · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩456 | ₩458 | ₩429 | ₩452 | -0.88% | 141.7만 |
| 2026.10.08 | ₩442 | ₩462 | ₩438 | ₩445 | +0.61% | 152.9만 |
| 2026.10.07 | ₩429 | ₩456 | ₩407 | ₩450 | +5.00% | 247.3만 |
| 2026.10.06 | ₩490 | ₩496 | ₩433 | ₩434 | -11.48% | 295.6만 |
| 2026.10.05 | ₩500 | ₩509 | ₩482 | ₩488 | -2.41% | 147.2만 |
| 2026.10.02 | ₩535 | ₩535 | ₩477 | ₩497 | -7.02% | 155.5만 |
| 2026.10.01 | ₩494 | ₩513 | ₩482 | ₩513 | +3.79% | 140.2만 |
| 2026.09.30 | ₩516 | ₩536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩485 |
| ₩494 |
| -4.16% |
| 157.8만 |
| 2026.09.29 | ₩523 | ₩536 | ₩503 | ₩512 | -2.05% | 140.7만 |
|---|
| 2026.09.28 | ₩537 | ₩541 | ₩482 | ₩523 | -2.74% | 266.2만 |
|---|
| 2026.09.25 | ₩574 | ₩576 | ₩541 | ₩541 | -5.61% | 127.3만 |
|---|
| 2026.09.24 | ₩563 | ₩588 | ₩563 | ₩572 | +1.67% | 105.8만 |
|---|
| 2026.09.23 | ₩618 | ₩630 | ₩565 | ₩575 | -6.94% | 249.9만 |
|---|
| 2026.09.22 | ₩630 | ₩643 | ₩616 | ₩618 | -1.91% | 180.9만 |
|---|
| 2026.09.21 | ₩590 | ₩628 | ₩590 | ₩620 | +5.23% | 144.3만 |
|---|
| 2026.09.18 | ₩576 | ₩590 | ₩545 | ₩583 | +1.16% | 219.2만 |
|---|
| 2026.09.17 | ₩590 | ₩608 | ₩571 | ₩576 | -2.27% | 119.2만 |
|---|
| 2026.09.16 | ₩586 | ₩596 | ₩571 | ₩575 | -1.83% | 139만 |
|---|
| 2026.09.15 | ₩618 | ₩623 | ₩570 | ₩588 | -4.77% | 218.9만 |
|---|
| 2026.09.14 | ₩603 | ₩638 | ₩591 | ₩627 | +4.00% | 172만 |
|---|
| 2026.09.11 | ₩643 | ₩645 | ₩606 | ₩616 | -4.17% | 127.7만 |
|---|
| 2026.09.10 | ₩670 | ₩675 | ₩616 | ₩637 | -5.00% | 226.9만 |
|---|
| 2026.09.09 | ₩670 | ₩694 | ₩657 | ₩657 | -2.00% | 205.4만 |
|---|
| 2026.09.08 | ₩710 | ₩729 | ₩670 | ₩670 | -5.66% | 227.5만 |
|---|
| 2026.09.04 | ₩714 | ₩722 | ₩690 | ₩718 | +0.56% | 121.5만 |
|---|
| 2026.09.03 | ₩683 | ₩701 | ₩677 | ₩697 | +1.96% | 111.1만 |
|---|
| 2026.09.02 | ₩683 | ₩710 | ₩670 | ₩686 | +0.39% | 192.8만 |
|---|
| 2026.09.01 | ₩742 | ₩742 | ₩691 | ₩694 | -6.50% | 189.4만 |
|---|
| 2026.08.31 | ₩764 | ₩771 | ₩720 | ₩742 | -2.81% | 136.8만 |
|---|
| 2026.08.28 | ₩779 | ₩779 | ₩724 | ₩734 | -5.68% | 236.5만 |
|---|
| 2026.08.27 | ₩788 | ₩817 | ₩769 | ₩769 | -2.38% | 131.3만 |
|---|
| 2026.08.26 | ₩777 | ₩791 | ₩766 | ₩768 | -1.21% | 114.1만 |
|---|
| 2026.08.25 | ₩781 | ₩791 | ₩777 | ₩783 | +0.17% | 150.5만 |
|---|
| 2026.08.24 | ₩804 | ₩817 | ₩777 | ₩781 | -2.83% | 151.1만 |
|---|
| 2026.08.21 | ₩791 | ₩831 | ₩791 | ₩815 | +3.05% | 131.9만 |
|---|
| 2026.08.20 | ₩804 | ₩817 | ₩777 | ₩787 | -2.17% | 137.1만 |
|---|
| 2026.08.19 | ₩817 | ₩823 | ₩779 | ₩800 | -2.13% | 188.9만 |
|---|
| 2026.08.18 | ₩858 | ₩870 | ₩817 | ₩817 | -4.69% | 204.8만 |
|---|
| 2026.08.17 | ₩963 | ₩965 | ₩858 | ₩868 | -9.87% | 244만 |
|---|
| 2026.08.14 | ₩950 | ₩974 | ₩931 | ₩957 | +0.71% | 168만 |
|---|
| 2026.08.13 | ₩965 | ₩1,005 | ₩942 | ₩950 | -1.53% | 299.8만 |
|---|
| 2026.08.12 | ₩942 | ₩963 | ₩915 | ₩915 | -2.84% | 157.7만 |
|---|
| 2026.08.11 | ₩910 | ₩963 | ₩898 | ₩910 | 0.00% | 230.7만 |
|---|
| 2026.08.10 | ₩900 | ₩938 | ₩878 | ₩888 | -1.34% | 94.5만 |
|---|
| 2026.08.07 | ₩879 | ₩910 | ₩871 | ₩894 | +1.68% | 79만 |
|---|
| 2026.08.06 | ₩884 | ₩898 | ₩859 | ₩867 | -1.97% | 57.4만 |
|---|
| 2026.08.05 | ₩935 | ₩937 | ₩859 | ₩859 | -8.17% | 77.3만 |
|---|
| 2026.08.04 | ₩905 | ₩951 | ₩884 | ₩925 | +2.22% | 126.1만 |
|---|
| 2026.08.03 | ₩832 | ₩898 | ₩832 | ₩876 | +5.31% | 107.1만 |
|---|
| 2026.07.31 | ₩844 | ₩858 | ₩831 | ₩836 | -0.95% | 45.4만 |
|---|
| 2026.07.30 | ₩792 | ₩843 | ₩792 | ₩824 | +4.06% | 67.5만 |
|---|
| 2026.07.29 | ₩836 | ₩846 | ₩804 | ₩804 | -3.85% | 87.9만 |
|---|
| 2026.07.28 | ₩815 | ₩856 | ₩805 | ₩846 | +3.78% | 68.3만 |
|---|
| 2026.07.27 | ₩831 | ₩864 | ₩807 | ₩838 | +0.81% | 83.6만 |
|---|
| 2026.07.24 | ₩817 | ₩844 | ₩792 | ₩816 | -0.16% | 90.5만 |
|---|
| 2026.07.23 | ₩817 | ₩842 | ₩804 | ₩809 | -0.98% | 61.8만 |
|---|
| 2026.07.22 | ₩843 | ₩851 | ₩804 | ₩824 | -2.23% | 69.6만 |
|---|
| 2026.07.21 | ₩820 | ₩855 | ₩819 | ₩838 | +2.12% | 74.2만 |
|---|
| 2026.07.20 | ₩757 | ₩856 | ₩732 | ₩820 | +8.32% | 253.3만 |
|---|
| 2026.07.17 | ₩791 | ₩797 | ₩741 | ₩758 | -4.07% | 394.8만 |
|---|
| 2026.07.16 | ₩886 | ₩886 | ₩804 | ₩804 | -9.23% | 360.5만 |
|---|
| 2026.07.15 | ₩938 | ₩982 | ₩871 | ₩887 | -5.43% | 462.6만 |
|---|
| 2026.07.14 | ₩848 | ₩884 | ₩811 | ₩836 | -1.42% | 279.4만 |
|---|
| 2026.07.13 | ₩921 | ₩947 | ₩831 | ₩848 | -7.86% | 251.1만 |
|---|
| 2026.07.10 | ₩923 | ₩951 | ₩903 | ₩931 | +0.87% | 105.8만 |
|---|
| 2026.07.09 | ₩911 | ₩923 | ₩883 | ₩895 | -1.76% | 286.2만 |
|---|
| 2026.07.08 | ₩929 | ₩929 | ₩876 | ₩890 | -4.18% | 133.5만 |
|---|
| 2026.07.07 | ₩938 | ₩970 | ₩884 | ₩951 | +1.43% | 419.9만 |
|---|
| 2026.07.06 | ₩911 | ₩957 | ₩902 | ₩933 | +2.35% | 78만 |
|---|
| 2026.07.02 | ₩978 | ₩990 | ₩914 | ₩914 | -6.58% | 100.9만 |
|---|
| 2026.07.01 | ₩937 | ₩992 | ₩931 | ₩959 | +2.43% | 139.8만 |
|---|
| 2026.06.30 | ₩874 | ₩931 | ₩874 | ₩931 | +6.60% | 131.5만 |
|---|
| 2026.06.29 | ₩863 | ₩886 | ₩844 | ₩883 | +2.33% | 123만 |
|---|
| 2026.06.26 | ₩831 | ₩867 | ₩807 | ₩825 | -0.65% | 180.5만 |
|---|
| 2026.06.25 | ₩831 | ₩862 | ₩809 | ₩813 | -2.10% | 194.7만 |
|---|
| 2026.06.24 | ₩880 | ₩880 | ₩807 | ₩825 | -6.24% | 373.6만 |
|---|
| 2026.06.23 | ₩871 | ₩911 | ₩848 | ₩874 | +0.31% | 155.9만 |
|---|
| 2026.06.22 | ₩951 | ₩951 | ₩883 | ₩883 | -7.18% | 315.7만 |
|---|
| 2026.06.18 | ₩941 | ₩974 | ₩941 | ₩946 | +0.57% | 946.5만 |
|---|
| 2026.06.17 | ₩938 | ₩962 | ₩922 | ₩939 | +0.14% | 214.5만 |
|---|
| 2026.06.16 | ₩976 | ₩976 | ₩926 | ₩942 | -3.43% | 198.1만 |
|---|
| 2026.06.15 | ₩965 | ₩978 | ₩942 | ₩977 | +1.25% | 175.1만 |
|---|
| 2026.06.12 | ₩938 | ₩951 | ₩921 | ₩930 | -0.86% | 151.2만 |
|---|
| 2026.06.11 | ₩933 | ₩951 | ₩898 | ₩947 | +1.58% | 173.9만 |
|---|
| 2026.06.10 | ₩953 | ₩965 | ₩914 | ₩919 | -3.52% | 185.6만 |
|---|
| 2026.06.09 | ₩996 | ₩1,016 | ₩927 | ₩954 | -4.17% | 291.4만 |
|---|
| 2026.06.08 | ₩1,016 | ₩1,029 | ₩982 | ₩989 | -2.64% | 144.5만 |
|---|
| 2026.06.05 | ₩1,076 | ₩1,076 | ₩981 | ₩1,004 | -6.72% | 294.1만 |
|---|
| 2026.06.04 | ₩1,049 | ₩1,112 | ₩1,032 | ₩1,093 | +4.21% | 180만 |
|---|
| 2026.06.03 | ₩1,101 | ₩1,101 | ₩1,032 | ₩1,049 | -4.74% | 209만 |
|---|
| 2026.06.02 | ₩1,179 | ₩1,179 | ₩1,104 | ₩1,118 | -5.23% | 204.8만 |
|---|
| 2026.06.01 | ₩1,128 | ₩1,206 | ₩1,114 | ₩1,174 | +4.04% | 407.8만 |
|---|
| 2026.05.29 | ₩1,012 | ₩1,134 | ₩998 | ₩1,120 | +10.73% | 401.4만 |
|---|
| 2026.05.28 | ₩998 | ₩1,043 | ₩980 | ₩1,030 | +3.22% | 190만 |
|---|
| 2026.05.27 | ₩1,005 | ₩1,013 | ₩972 | ₩994 | -1.07% | 180만 |
|---|
| 2026.05.26 | ₩1,026 | ₩1,045 | ₩994 | ₩1,025 | -0.13% | 216.3만 |
|---|
| 2026.05.22 | ₩1,045 | ₩1,069 | ₩1,005 | ₩1,029 | -1.54% | 173.5만 |
|---|
| 2026.05.21 | ₩992 | ₩1,040 | ₩972 | ₩1,037 | +4.59% | 186.4만 |
|---|
| 2026.05.20 | ₩978 | ₩1,013 | ₩951 | ₩992 | +1.37% | 245.3만 |
|---|
| 2026.05.19 | ₩1,005 | ₩1,018 | ₩974 | ₩981 | -2.40% | 169.9만 |
|---|
| 2026.05.18 | ₩1,001 | ₩1,024 | ₩963 | ₩1,024 | +2.28% | 365.2만 |
|---|
| 2026.05.15 | ₩1,085 | ₩1,085 | ₩994 | ₩1,026 | -5.43% | 399.3만 |
|---|
| 2026.05.14 | ₩1,072 | ₩1,111 | ₩1,018 | ₩1,091 | +1.75% | 324.6만 |
|---|
| 2026.05.13 | ₩1,080 | ₩1,089 | ₩1,032 | ₩1,068 | -1.12% | 235.2만 |
|---|
| 2026.05.12 | ₩1,060 | ₩1,095 | ₩1,045 | ₩1,089 | +2.78% | 477.3만 |
|---|
| 2026.05.11 | ₩1,179 | ₩1,213 | ₩1,127 | ₩1,170 | -0.80% | 465.3만 |
|---|
| 2026.05.08 | ₩1,175 | ₩1,179 | ₩1,114 | ₩1,170 | -0.46% | 241.8만 |
|---|
| 2026.05.07 | ₩1,194 | ₩1,194 | ₩1,140 | ₩1,151 | -3.59% | 157.6만 |
|---|
| 2026.05.06 | ₩1,135 | ₩1,230 | ₩1,059 | ₩1,195 | +5.31% | 592.7만 |
|---|
| 2026.05.05 | ₩1,127 | ₩1,189 | ₩1,106 | ₩1,144 | +1.55% | 331.8만 |
|---|
| 2026.05.04 | ₩1,340 | ₩1,407 | ₩1,106 | ₩1,140 | -14.90% | 4358.4만 |
|---|
| 2026.05.01 | ₩1,118 | ₩1,178 | ₩1,112 | ₩1,171 | +4.80% | 173.9만 |
|---|
| 2026.04.30 | ₩1,060 | ₩1,126 | ₩1,052 | ₩1,099 | +3.67% | 140.3만 |
|---|
| 2026.04.29 | ₩1,123 | ₩1,130 | ₩1,047 | ₩1,060 | -5.61% | 159.6만 |
|---|
| 2026.04.28 | ₩1,100 | ₩1,100 | ₩1,067 | ₩1,096 | -0.37% | 124.4만 |
|---|
| 2026.04.27 | ₩1,168 | ₩1,168 | ₩1,101 | ₩1,119 | -4.24% | 161.4만 |
|---|
| 2026.04.24 | ₩1,177 | ₩1,177 | ₩1,112 | ₩1,164 | -1.03% | 153.4만 |
|---|
| 2026.04.23 | ₩1,219 | ₩1,219 | ₩1,099 | ₩1,131 | -7.25% | 185.3만 |
|---|
| 2026.04.22 | ₩1,201 | ₩1,265 | ₩1,195 | ₩1,235 | +2.90% | 237.7만 |
|---|
| 2026.04.21 | ₩1,244 | ₩1,273 | ₩1,173 | ₩1,189 | -4.42% | 231.3만 |
|---|
| 2026.04.20 | ₩1,206 | ₩1,221 | ₩1,173 | ₩1,214 | +0.67% | 116.6만 |
|---|
| 2026.04.17 | ₩1,250 | ₩1,292 | ₩1,179 | ₩1,193 | -4.61% | 286.1만 |
|---|
| 2026.04.16 | ₩1,327 | ₩1,327 | ₩1,207 | ₩1,246 | -6.06% | 293.1만 |
|---|
| 2026.04.15 | ₩1,166 | ₩1,297 | ₩1,163 | ₩1,252 | +7.36% | 354.3만 |
|---|
| 2026.04.14 | ₩1,147 | ₩1,183 | ₩1,118 | ₩1,147 | 0.00% | 249.7만 |
|---|
| 2026.04.13 | ₩1,005 | ₩1,139 | ₩981 | ₩1,112 | +10.67% | 304.2만 |
|---|
| 2026.04.10 | ₩1,005 | ₩1,022 | ₩982 | ₩1,017 | +1.20% | 227.7만 |
|---|
| 2026.04.09 | ₩1,037 | ₩1,037 | ₩965 | ₩986 | -4.91% | 315.6만 |
|---|
| 2026.04.08 | ₩1,160 | ₩1,167 | ₩1,022 | ₩1,030 | -11.20% | 391.3만 |
|---|
| 2026.04.07 | ₩1,085 | ₩1,092 | ₩1,036 | ₩1,057 | -2.59% | 188.4만 |
|---|
| 2026.04.06 | ₩1,045 | ₩1,155 | ₩1,045 | ₩1,124 | +7.56% | 347만 |
|---|
| 2026.04.02 | ₩1,005 | ₩1,043 | ₩986 | ₩1,014 | +0.93% | 180.6만 |
|---|
| 2026.04.01 | ₩1,005 | ₩1,059 | ₩965 | ₩1,005 | 0.00% | 325.9만 |
|---|
| 2026.03.31 | ₩1,033 | ₩1,126 | ₩1,032 | ₩1,099 | +6.36% | 322.7만 |
|---|
| 2026.03.30 | ₩1,088 | ₩1,088 | ₩1,009 | ₩1,020 | -6.28% | 240.3만 |
|---|
| 2026.03.27 | ₩1,096 | ₩1,099 | ₩1,018 | ₩1,029 | -6.11% | 291.2만 |
|---|
| 2026.03.26 | ₩1,160 | ₩1,215 | ₩1,079 | ₩1,088 | -6.24% | 203.2만 |
|---|
| 2026.03.25 | ₩1,152 | ₩1,219 | ₩1,152 | ₩1,179 | +2.33% | 161.8만 |
|---|
| 2026.03.24 | ₩1,219 | ₩1,229 | ₩1,132 | ₩1,139 | -6.59% | 177.1만 |
|---|
| 2026.03.23 | ₩1,179 | ₩1,258 | ₩1,152 | ₩1,235 | +4.77% | 177.1만 |
|---|
| 2026.03.20 | ₩1,186 | ₩1,206 | ₩1,144 | ₩1,179 | -0.56% | 204.3만 |
|---|
| 2026.03.19 | ₩1,177 | ₩1,186 | ₩1,139 | ₩1,171 | -0.46% | 169.8만 |
|---|
| 2026.03.18 | ₩1,246 | ₩1,272 | ₩1,193 | ₩1,209 | -3.01% | 157.3만 |
|---|
| 2026.03.17 | ₩1,319 | ₩1,339 | ₩1,206 | ₩1,227 | -6.91% | 255.6만 |
|---|
| 2026.03.16 | ₩1,353 | ₩1,394 | ₩1,260 | ₩1,316 | -2.77% | 407.9만 |
|---|
| 2026.03.13 | ₩1,420 | ₩1,434 | ₩1,307 | ₩1,353 | -4.72% | 360.1만 |
|---|
| 2026.03.12 | ₩1,335 | ₩1,420 | ₩1,323 | ₩1,394 | +4.42% | 202만 |
|---|
| 2026.03.11 | ₩1,353 | ₩1,447 | ₩1,308 | ₩1,328 | -1.88% | 212.8만 |
|---|
| 2026.03.10 | ₩1,315 | ₩1,380 | ₩1,274 | ₩1,328 | +1.02% | 248만 |
|---|
| 2026.03.09 | ₩1,186 | ₩1,281 | ₩1,146 | ₩1,272 | +7.23% | 195.5만 |
|---|
| 2026.03.06 | ₩1,158 | ₩1,206 | ₩1,152 | ₩1,187 | +2.55% | 97.4만 |
|---|
| 2026.03.05 | ₩1,193 | ₩1,238 | ₩1,134 | ₩1,159 | -2.81% | 141.9만 |
|---|
| 2026.03.04 | ₩1,152 | ₩1,219 | ₩1,152 | ₩1,193 | +3.49% | 170.8만 |
|---|
| 2026.03.03 | ₩1,116 | ₩1,155 | ₩1,080 | ₩1,138 | +1.92% | 163.2만 |
|---|
| 2026.03.02 | ₩1,107 | ₩1,217 | ₩1,077 | ₩1,163 | +5.08% | 154.1만 |
|---|
| 2026.02.27 | ₩1,179 | ₩1,211 | ₩1,119 | ₩1,148 | -2.61% | 157.9만 |
|---|
| 2026.02.26 | ₩1,246 | ₩1,257 | ₩1,152 | ₩1,186 | -4.84% | 222만 |
|---|
| 2026.02.25 | ₩1,099 | ₩1,237 | ₩1,087 | ₩1,201 | +9.27% | 224.3만 |
|---|
| 2026.02.24 | ₩1,024 | ₩1,092 | ₩1,006 | ₩1,056 | +3.14% | 171.4만 |
|---|
| 2026.02.23 | ₩1,166 | ₩1,175 | ₩1,021 | ₩1,033 | -11.38% | 218.2만 |
|---|
| 2026.02.20 | ₩1,079 | ₩1,159 | ₩1,059 | ₩1,103 | +2.24% | 272.4만 |
|---|
| 2026.02.19 | ₩1,045 | ₩1,055 | ₩1,018 | ₩1,051 | +0.51% | 197.8만 |
|---|
| 2026.02.18 | ₩1,018 | ₩1,059 | ₩965 | ₩1,017 | -0.13% | 362.5만 |
|---|
| 2026.02.17 | ₩1,093 | ₩1,096 | ₩998 | ₩1,018 | -6.86% | 380.9만 |
|---|
| 2026.02.13 | ₩1,099 | ₩1,128 | ₩1,077 | ₩1,087 | -1.10% | 218.1만 |
|---|
| 2026.02.12 | ₩1,179 | ₩1,179 | ₩1,061 | ₩1,099 | -6.82% | 242.7만 |
|---|
| 2026.02.11 | ₩1,298 | ₩1,300 | ₩1,139 | ₩1,159 | -10.73% | 422만 |
|---|
| 2026.02.10 | ₩1,260 | ₩1,353 | ₩1,246 | ₩1,266 | +0.53% | 226.3만 |
|---|
| 2026.02.09 | ₩1,278 | ₩1,281 | ₩1,219 | ₩1,249 | -2.31% | 219.9만 |
|---|
| 2026.02.06 | ₩1,273 | ₩1,308 | ₩1,217 | ₩1,260 | -1.05% | 301.1만 |
|---|
| 2026.02.05 | ₩1,273 | ₩1,289 | ₩1,197 | ₩1,201 | -5.68% | 311.5만 |
|---|
| 2026.02.04 | ₩1,427 | ₩1,427 | ₩1,268 | ₩1,300 | -8.92% | 611.8만 |
|---|
| 2026.02.03 | ₩1,447 | ₩1,461 | ₩1,340 | ₩1,394 | -3.70% | 298.6만 |
|---|
| 2026.02.02 | ₩1,467 | ₩1,474 | ₩1,407 | ₩1,407 | -4.11% | 241.5만 |
|---|
| 2026.01.30 | ₩1,575 | ₩1,591 | ₩1,420 | ₩1,487 | -5.53% | 405.9만 |
|---|
| 2026.01.29 | ₩1,608 | ₩1,620 | ₩1,447 | ₩1,514 | -5.83% | 493.3만 |
|---|
| 2026.01.28 | ₩1,702 | ₩1,702 | ₩1,608 | ₩1,621 | -4.72% | 288.9만 |
|---|
| 2026.01.27 | ₩1,715 | ₩1,726 | ₩1,662 | ₩1,688 | -1.56% | 258.8만 |
|---|
| 2026.01.26 | ₩1,836 | ₩1,836 | ₩1,702 | ₩1,729 | -5.84% | 274만 |
|---|
| 2026.01.23 | ₩1,916 | ₩1,927 | ₩1,849 | ₩1,849 | -3.50% | 180.7만 |
|---|
| 2026.01.22 | ₩1,903 | ₩1,963 | ₩1,863 | ₩1,916 | +0.70% | 171.1만 |
|---|
| 2026.01.21 | ₩1,943 | ₩1,997 | ₩1,782 | ₩1,863 | -4.14% | 379.8만 |
|---|
| 2026.01.20 | ₩2,010 | ₩2,010 | ₩1,916 | ₩1,943 | -3.33% | 302만 |
|---|
| 2026.01.16 | ₩2,090 | ₩2,131 | ₩2,064 | ₩2,104 | +0.64% | 206.5만 |
|---|
| 2026.01.15 | ₩2,131 | ₩2,144 | ₩2,077 | ₩2,090 | -1.89% | 163.1만 |
|---|
| 2026.01.14 | ₩2,117 | ₩2,144 | ₩2,050 | ₩2,117 | 0.00% | 178만 |
|---|
| 2026.01.13 | ₩2,224 | ₩2,238 | ₩2,117 | ₩2,131 | -4.22% | 269.5만 |
|---|
| 2026.01.12 | ₩2,265 | ₩2,265 | ₩2,104 | ₩2,224 | -1.78% | 281.9만 |
|---|
| 2026.01.09 | ₩2,372 | ₩2,392 | ₩2,224 | ₩2,251 | -5.08% | 332.5만 |
|---|
| 2026.01.08 | ₩2,171 | ₩2,238 | ₩2,131 | ₩2,198 | +1.23% | 182.8만 |
|---|
| 2026.01.07 | ₩2,144 | ₩2,198 | ₩2,104 | ₩2,144 | 0.00% | 230.5만 |
|---|
| 2026.01.06 | ₩2,164 | ₩2,171 | ₩2,023 | ₩2,077 | -4.02% | 273.3만 |
|---|
| 2026.01.05 | ₩2,003 | ₩2,104 | ₩1,943 | ₩2,064 | +3.01% | 337.8만 |
|---|
| 2026.01.02 | ₩1,903 | ₩1,950 | ₩1,849 | ₩1,903 | 0.00% | 254.6만 |
|---|
| 2025.12.31 | ₩1,863 | ₩1,930 | ₩1,836 | ₩1,849 | -0.72% | 265만 |
|---|
| 2025.12.30 | ₩1,983 | ₩2,010 | ₩1,876 | ₩1,889 | -4.73% | 355.6만 |
|---|
| 2025.12.29 | ₩2,050 | ₩2,090 | ₩1,983 | ₩1,997 | -2.61% | 389.1만 |
|---|
| 2025.12.26 | ₩2,111 | ₩2,117 | ₩2,050 | ₩2,090 | -0.95% | 214.6만 |
|---|
| 2025.12.24 | ₩2,137 | ₩2,144 | ₩2,064 | ₩2,117 | -0.94% | 179.7만 |
|---|
| 2025.12.23 | ₩2,104 | ₩2,157 | ₩2,044 | ₩2,144 | +1.91% | 245.2만 |
|---|
| 2025.12.22 | ₩2,131 | ₩2,211 | ₩2,077 | ₩2,104 | -1.26% | 272.6만 |
|---|
| 2025.12.19 | ₩2,104 | ₩2,198 | ₩2,070 | ₩2,131 | +1.27% | 838.3만 |
|---|
| 2025.12.18 | ₩2,171 | ₩2,245 | ₩2,057 | ₩2,077 | -4.32% | 396.9만 |
|---|
| 2025.12.17 | ₩2,191 | ₩2,291 | ₩2,171 | ₩2,171 | -0.92% | 235.9만 |
|---|
| 2025.12.16 | ₩2,238 | ₩2,277 | ₩2,171 | ₩2,198 | -1.80% | 209.2만 |
|---|
| 2025.12.15 | ₩2,345 | ₩2,358 | ₩2,104 | ₩2,238 | -4.57% | 426.9만 |
|---|
| 2025.12.12 | ₩2,506 | ₩2,506 | ₩2,332 | ₩2,345 | -6.42% | 225.5만 |
|---|
| 2025.12.11 | ₩2,546 | ₩2,559 | ₩2,415 | ₩2,499 | -1.84% | 128.1만 |
|---|
| 2025.12.10 | ₩2,600 | ₩2,622 | ₩2,472 | ₩2,573 | -1.03% | 202.6만 |
|---|
| 2025.12.09 | ₩2,499 | ₩2,613 | ₩2,446 | ₩2,613 | +4.56% | 164만 |
|---|
| 2025.12.08 | ₩2,539 | ₩2,613 | ₩2,399 | ₩2,479 | -2.37% | 199.1만 |
|---|
| 2025.12.05 | ₩2,573 | ₩2,600 | ₩2,519 | ₩2,533 | -1.56% | 207.2만 |
|---|
| 2025.12.04 | ₩2,412 | ₩2,600 | ₩2,385 | ₩2,586 | +7.22% | 269.4만 |
|---|
| 2025.12.03 | ₩2,312 | ₩2,425 | ₩2,255 | ₩2,399 | +3.77% | 166.2만 |
|---|
| 2025.12.02 | ₩2,278 | ₩2,385 | ₩2,278 | ₩2,318 | +1.76% | 121.8만 |
|---|
| 2025.12.01 | ₩2,332 | ₩2,358 | ₩2,224 | ₩2,278 | -2.30% | 346.7만 |
|---|
| 2025.11.28 | ₩2,345 | ₩2,412 | ₩2,332 | ₩2,358 | +0.57% | 129.1만 |
|---|
| 2025.11.26 | ₩2,318 | ₩2,328 | ₩2,218 | ₩2,291 | -1.16% | 323.7만 |
|---|
| 2025.11.25 | ₩2,291 | ₩2,318 | ₩2,218 | ₩2,305 | +0.58% | 230.7만 |
|---|
| 2025.11.24 | ₩2,332 | ₩2,372 | ₩2,251 | ₩2,318 | -0.57% | 294.6만 |
|---|
| 2025.11.21 | ₩2,332 | ₩2,372 | ₩2,184 | ₩2,318 | -0.57% | 441.4만 |
|---|
| 2025.11.20 | ₩2,640 | ₩2,667 | ₩2,318 | ₩2,345 | -11.17% | 341.7만 |
|---|
| 2025.11.19 | ₩2,667 | ₩2,734 | ₩2,519 | ₩2,559 | -4.02% | 258.7만 |
|---|
| 2025.11.18 | ₩2,533 | ₩2,693 | ₩2,466 | ₩2,680 | +5.82% | 337.4만 |
|---|
| 2025.11.17 | ₩2,868 | ₩2,880 | ₩2,526 | ₩2,586 | -9.81% | 397.6만 |
|---|
| 2025.11.14 | ₩2,613 | ₩3,042 | ₩2,573 | ₩2,868 | +9.74% | 833.6만 |
|---|
| 2025.11.13 | ₩2,935 | ₩2,935 | ₩2,600 | ₩2,734 | -6.85% | 597.5만 |
|---|
| 2025.11.12 | ₩2,948 | ₩2,995 | ₩2,827 | ₩2,948 | 0.00% | 305.3만 |
|---|
| 2025.11.11 | ₩2,881 | ₩2,988 | ₩2,841 | ₩2,921 | +1.40% | 359만 |
|---|
| 2025.11.10 | ₩3,142 | ₩3,145 | ₩2,834 | ₩2,908 | -7.46% | 315.9만 |
|---|
| 2025.11.07 | ₩2,787 | ₩3,002 | ₩2,693 | ₩2,988 | +7.21% | 450.6만 |
|---|
| 2025.11.06 | ₩3,109 | ₩3,109 | ₩2,868 | ₩2,894 | -6.90% | 267.5만 |
|---|
| 2025.11.05 | ₩3,095 | ₩3,148 | ₩3,002 | ₩3,095 | 0.00% | 234만 |
|---|
| 2025.11.04 | ₩3,176 | ₩3,283 | ₩3,055 | ₩3,095 | -2.53% | 409.1만 |
|---|
| 2025.11.03 | ₩3,444 | ₩3,484 | ₩3,263 | ₩3,363 | -2.33% | 262.7만 |
|---|
| 2025.10.31 | ₩3,337 | ₩3,424 | ₩3,216 | ₩3,390 | +1.61% | 293.9만 |
|---|
| 2025.10.30 | ₩3,256 | ₩3,363 | ₩3,216 | ₩3,283 | +0.82% | 360.1만 |
|---|
| 2025.10.29 | ₩3,631 | ₩3,638 | ₩3,330 | ₩3,430 | -5.54% | 577.2만 |
|---|
| 2025.10.28 | ₩3,886 | ₩3,886 | ₩3,564 | ₩3,658 | -5.86% | 566.9만 |
|---|
| 2025.10.27 | ₩3,980 | ₩4,033 | ₩3,771 | ₩3,926 | -1.35% | 712.5만 |
|---|
| 2025.10.24 | ₩3,772 | ₩3,993 | ₩3,685 | ₩3,806 | +0.89% | 748.2만 |
|---|
| 2025.10.23 | ₩3,611 | ₩3,739 | ₩3,485 | ₩3,551 | -1.67% | 478.3만 |
|---|
| 2025.10.22 | ₩3,725 | ₩3,812 | ₩3,430 | ₩3,564 | -4.32% | 873.8만 |
|---|
| 2025.10.21 | ₩4,141 | ₩4,167 | ₩3,832 | ₩3,886 | -6.15% | 816.8만 |
|---|
| 2025.10.20 | ₩4,576 | ₩4,583 | ₩3,913 | ₩4,087 | -10.69% | 1631.8만 |
|---|
| 2025.10.17 | ₩3,430 | ₩4,350 | ₩3,390 | ₩4,288 | +25.00% | 2518.1만 |
|---|
| 2025.10.16 | ₩3,605 | ₩4,007 | ₩3,377 | ₩3,484 | -3.35% | 1373만 |
|---|
| 2025.10.15 | ₩3,591 | ₩3,645 | ₩3,162 | ₩3,511 | -2.24% | 1130만 |
|---|
| 2025.10.14 | ₩3,203 | ₩3,618 | ₩2,921 | ₩3,377 | +5.44% | 2644만 |
|---|
| 2025.10.13 | ₩2,774 | ₩2,801 | ₩2,626 | ₩2,787 | +0.48% | 457.7만 |
|---|
| 2025.10.10 | ₩2,707 | ₩2,988 | ₩2,667 | ₩2,720 | +0.50% | 1077.4만 |
|---|