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 | ₩454 | ₩457 | ₩427 | ₩450 | -0.88% | 141.7만 |
| 2026.10.08 | ₩441 | ₩461 | ₩437 | ₩443 | +0.61% | 152.9만 |
| 2026.10.07 | ₩427 | ₩454 | ₩406 | ₩449 | +5.00% | 247.3만 |
| 2026.10.06 | ₩489 | ₩494 | ₩431 | ₩433 | -11.48% | 295.6만 |
| 2026.10.05 | ₩498 | ₩507 | ₩481 | ₩486 | -2.41% | 147.2만 |
| 2026.10.02 | ₩533 | ₩533 | ₩475 | ₩495 | -7.02% | 155.5만 |
| 2026.10.01 | ₩493 | ₩511 | ₩481 | ₩511 | +3.79% | 140.2만 |
| 2026.09.30 | ₩514 | ₩534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩493 |
| -4.16% |
| 157.8만 |
| 2026.09.29 | ₩521 | ₩534 | ₩501 | ₩510 | -2.05% | 140.7만 |
|---|
| 2026.09.28 | ₩535 | ₩539 | ₩481 | ₩521 | -2.74% | 266.2만 |
|---|
| 2026.09.25 | ₩571 | ₩574 | ₩539 | ₩539 | -5.61% | 127.3만 |
|---|
| 2026.09.24 | ₩561 | ₩586 | ₩561 | ₩570 | +1.67% | 105.8만 |
|---|
| 2026.09.23 | ₩615 | ₩627 | ₩563 | ₩573 | -6.94% | 249.9만 |
|---|
| 2026.09.22 | ₩627 | ₩641 | ₩614 | ₩615 | -1.91% | 180.9만 |
|---|
| 2026.09.21 | ₩587 | ₩626 | ₩587 | ₩618 | +5.23% | 144.3만 |
|---|
| 2026.09.18 | ₩574 | ₩587 | ₩543 | ₩581 | +1.16% | 219.2만 |
|---|
| 2026.09.17 | ₩587 | ₩606 | ₩569 | ₩574 | -2.27% | 119.2만 |
|---|
| 2026.09.16 | ₩583 | ₩594 | ₩569 | ₩573 | -1.83% | 139만 |
|---|
| 2026.09.15 | ₩615 | ₩621 | ₩567 | ₩586 | -4.77% | 218.9만 |
|---|
| 2026.09.14 | ₩601 | ₩635 | ₩589 | ₩625 | +4.00% | 172만 |
|---|
| 2026.09.11 | ₩641 | ₩642 | ₩603 | ₩614 | -4.17% | 127.7만 |
|---|
| 2026.09.10 | ₩668 | ₩673 | ₩614 | ₩634 | -5.00% | 226.9만 |
|---|
| 2026.09.09 | ₩668 | ₩692 | ₩654 | ₩654 | -2.00% | 205.4만 |
|---|
| 2026.09.08 | ₩708 | ₩726 | ₩668 | ₩668 | -5.66% | 227.5만 |
|---|
| 2026.09.04 | ₩712 | ₩720 | ₩688 | ₩716 | +0.56% | 121.5만 |
|---|
| 2026.09.03 | ₩681 | ₩698 | ₩674 | ₩694 | +1.96% | 111.1만 |
|---|
| 2026.09.02 | ₩681 | ₩708 | ₩668 | ₩684 | +0.39% | 192.8만 |
|---|
| 2026.09.01 | ₩740 | ₩740 | ₩689 | ₩692 | -6.50% | 189.4만 |
|---|
| 2026.08.31 | ₩761 | ₩768 | ₩717 | ₩740 | -2.81% | 136.8만 |
|---|
| 2026.08.28 | ₩776 | ₩776 | ₩721 | ₩732 | -5.68% | 236.5만 |
|---|
| 2026.08.27 | ₩785 | ₩814 | ₩766 | ₩766 | -2.38% | 131.3만 |
|---|
| 2026.08.26 | ₩774 | ₩788 | ₩764 | ₩765 | -1.21% | 114.1만 |
|---|
| 2026.08.25 | ₩778 | ₩788 | ₩774 | ₩780 | +0.17% | 150.5만 |
|---|
| 2026.08.24 | ₩801 | ₩814 | ₩774 | ₩778 | -2.83% | 151.1만 |
|---|
| 2026.08.21 | ₩788 | ₩828 | ₩788 | ₩812 | +3.05% | 131.9만 |
|---|
| 2026.08.20 | ₩801 | ₩814 | ₩774 | ₩784 | -2.17% | 137.1만 |
|---|
| 2026.08.19 | ₩814 | ₩820 | ₩776 | ₩797 | -2.13% | 188.9만 |
|---|
| 2026.08.18 | ₩854 | ₩866 | ₩814 | ₩814 | -4.69% | 204.8만 |
|---|
| 2026.08.17 | ₩960 | ₩961 | ₩854 | ₩865 | -9.87% | 244만 |
|---|
| 2026.08.14 | ₩947 | ₩971 | ₩928 | ₩953 | +0.71% | 168만 |
|---|
| 2026.08.13 | ₩961 | ₩1,001 | ₩939 | ₩947 | -1.53% | 299.8만 |
|---|
| 2026.08.12 | ₩939 | ₩960 | ₩912 | ₩912 | -2.84% | 157.7만 |
|---|
| 2026.08.11 | ₩906 | ₩960 | ₩894 | ₩906 | 0.00% | 230.7만 |
|---|
| 2026.08.10 | ₩897 | ₩935 | ₩874 | ₩885 | -1.34% | 94.5만 |
|---|
| 2026.08.07 | ₩876 | ₩906 | ₩868 | ₩890 | +1.68% | 79만 |
|---|
| 2026.08.06 | ₩881 | ₩894 | ₩856 | ₩864 | -1.97% | 57.4만 |
|---|
| 2026.08.05 | ₩932 | ₩933 | ₩856 | ₩856 | -8.17% | 77.3만 |
|---|
| 2026.08.04 | ₩901 | ₩948 | ₩881 | ₩921 | +2.22% | 126.1만 |
|---|
| 2026.08.03 | ₩829 | ₩894 | ₩829 | ₩873 | +5.31% | 107.1만 |
|---|
| 2026.07.31 | ₩841 | ₩854 | ₩828 | ₩833 | -0.95% | 45.4만 |
|---|
| 2026.07.30 | ₩789 | ₩840 | ₩789 | ₩821 | +4.06% | 67.5만 |
|---|
| 2026.07.29 | ₩833 | ₩842 | ₩801 | ₩801 | -3.85% | 87.9만 |
|---|
| 2026.07.28 | ₩812 | ₩853 | ₩802 | ₩842 | +3.78% | 68.3만 |
|---|
| 2026.07.27 | ₩828 | ₩861 | ₩804 | ₩834 | +0.81% | 83.6만 |
|---|
| 2026.07.24 | ₩814 | ₩841 | ₩789 | ₩813 | -0.16% | 90.5만 |
|---|
| 2026.07.23 | ₩814 | ₩838 | ₩801 | ₩806 | -0.98% | 61.8만 |
|---|
| 2026.07.22 | ₩840 | ₩848 | ₩801 | ₩821 | -2.23% | 69.6만 |
|---|
| 2026.07.21 | ₩817 | ₩852 | ₩816 | ₩834 | +2.12% | 74.2만 |
|---|
| 2026.07.20 | ₩754 | ₩853 | ₩729 | ₩817 | +8.32% | 253.3만 |
|---|
| 2026.07.17 | ₩788 | ₩794 | ₩738 | ₩756 | -4.07% | 394.8만 |
|---|
| 2026.07.16 | ₩882 | ₩882 | ₩801 | ₩801 | -9.23% | 360.5만 |
|---|
| 2026.07.15 | ₩935 | ₩979 | ₩868 | ₩884 | -5.43% | 462.6만 |
|---|
| 2026.07.14 | ₩845 | ₩881 | ₩808 | ₩833 | -1.42% | 279.4만 |
|---|
| 2026.07.13 | ₩917 | ₩944 | ₩828 | ₩845 | -7.86% | 251.1만 |
|---|
| 2026.07.10 | ₩920 | ₩948 | ₩900 | ₩928 | +0.87% | 105.8만 |
|---|
| 2026.07.09 | ₩908 | ₩920 | ₩880 | ₩892 | -1.76% | 286.2만 |
|---|
| 2026.07.08 | ₩925 | ₩925 | ₩873 | ₩886 | -4.18% | 133.5만 |
|---|
| 2026.07.07 | ₩935 | ₩967 | ₩881 | ₩948 | +1.43% | 419.9만 |
|---|
| 2026.07.06 | ₩908 | ₩953 | ₩898 | ₩929 | +2.35% | 78만 |
|---|
| 2026.07.02 | ₩975 | ₩987 | ₩911 | ₩911 | -6.58% | 100.9만 |
|---|
| 2026.07.01 | ₩933 | ₩988 | ₩928 | ₩956 | +2.43% | 139.8만 |
|---|
| 2026.06.30 | ₩870 | ₩928 | ₩870 | ₩928 | +6.60% | 131.5만 |
|---|
| 2026.06.29 | ₩860 | ₩882 | ₩841 | ₩880 | +2.33% | 123만 |
|---|
| 2026.06.26 | ₩828 | ₩864 | ₩804 | ₩822 | -0.65% | 180.5만 |
|---|
| 2026.06.25 | ₩828 | ₩858 | ₩806 | ₩810 | -2.10% | 194.7만 |
|---|
| 2026.06.24 | ₩877 | ₩877 | ₩804 | ₩822 | -6.24% | 373.6만 |
|---|
| 2026.06.23 | ₩868 | ₩908 | ₩845 | ₩870 | +0.31% | 155.9만 |
|---|
| 2026.06.22 | ₩948 | ₩948 | ₩880 | ₩880 | -7.18% | 315.7만 |
|---|
| 2026.06.18 | ₩937 | ₩971 | ₩937 | ₩943 | +0.57% | 946.5만 |
|---|
| 2026.06.17 | ₩935 | ₩959 | ₩919 | ₩936 | +0.14% | 214.5만 |
|---|
| 2026.06.16 | ₩972 | ₩972 | ₩923 | ₩939 | -3.43% | 198.1만 |
|---|
| 2026.06.15 | ₩961 | ₩975 | ₩939 | ₩973 | +1.25% | 175.1만 |
|---|
| 2026.06.12 | ₩935 | ₩948 | ₩917 | ₩927 | -0.86% | 151.2만 |
|---|
| 2026.06.11 | ₩929 | ₩948 | ₩894 | ₩944 | +1.58% | 173.9만 |
|---|
| 2026.06.10 | ₩949 | ₩961 | ₩911 | ₩916 | -3.52% | 185.6만 |
|---|
| 2026.06.09 | ₩992 | ₩1,012 | ₩924 | ₩951 | -4.17% | 291.4만 |
|---|
| 2026.06.08 | ₩1,012 | ₩1,025 | ₩979 | ₩985 | -2.64% | 144.5만 |
|---|
| 2026.06.05 | ₩1,072 | ₩1,072 | ₩977 | ₩1,000 | -6.72% | 294.1만 |
|---|
| 2026.06.04 | ₩1,045 | ₩1,108 | ₩1,028 | ₩1,089 | +4.21% | 180만 |
|---|
| 2026.06.03 | ₩1,097 | ₩1,097 | ₩1,028 | ₩1,045 | -4.74% | 209만 |
|---|
| 2026.06.02 | ₩1,175 | ₩1,175 | ₩1,100 | ₩1,113 | -5.23% | 204.8만 |
|---|
| 2026.06.01 | ₩1,124 | ₩1,202 | ₩1,109 | ₩1,170 | +4.04% | 407.8만 |
|---|
| 2026.05.29 | ₩1,008 | ₩1,129 | ₩995 | ₩1,116 | +10.73% | 401.4만 |
|---|
| 2026.05.28 | ₩995 | ₩1,039 | ₩976 | ₩1,027 | +3.22% | 190만 |
|---|
| 2026.05.27 | ₩1,001 | ₩1,009 | ₩968 | ₩991 | -1.07% | 180만 |
|---|
| 2026.05.26 | ₩1,023 | ₩1,041 | ₩991 | ₩1,021 | -0.13% | 216.3만 |
|---|
| 2026.05.22 | ₩1,041 | ₩1,065 | ₩1,001 | ₩1,025 | -1.54% | 173.5만 |
|---|
| 2026.05.21 | ₩988 | ₩1,036 | ₩968 | ₩1,033 | +4.59% | 186.4만 |
|---|
| 2026.05.20 | ₩975 | ₩1,009 | ₩948 | ₩988 | +1.37% | 245.3만 |
|---|
| 2026.05.19 | ₩1,001 | ₩1,015 | ₩971 | ₩977 | -2.40% | 169.9만 |
|---|
| 2026.05.18 | ₩997 | ₩1,020 | ₩960 | ₩1,020 | +2.28% | 365.2만 |
|---|
| 2026.05.15 | ₩1,081 | ₩1,081 | ₩991 | ₩1,023 | -5.43% | 399.3만 |
|---|
| 2026.05.14 | ₩1,068 | ₩1,107 | ₩1,015 | ₩1,087 | +1.75% | 324.6만 |
|---|
| 2026.05.13 | ₩1,076 | ₩1,085 | ₩1,028 | ₩1,064 | -1.12% | 235.2만 |
|---|
| 2026.05.12 | ₩1,056 | ₩1,091 | ₩1,041 | ₩1,085 | +2.78% | 477.3만 |
|---|
| 2026.05.11 | ₩1,175 | ₩1,208 | ₩1,123 | ₩1,165 | -0.80% | 465.3만 |
|---|
| 2026.05.08 | ₩1,171 | ₩1,175 | ₩1,109 | ₩1,165 | -0.46% | 241.8만 |
|---|
| 2026.05.07 | ₩1,190 | ₩1,190 | ₩1,136 | ₩1,147 | -3.59% | 157.6만 |
|---|
| 2026.05.06 | ₩1,131 | ₩1,226 | ₩1,055 | ₩1,191 | +5.31% | 592.7만 |
|---|
| 2026.05.05 | ₩1,123 | ₩1,184 | ₩1,101 | ₩1,140 | +1.55% | 331.8만 |
|---|
| 2026.05.04 | ₩1,335 | ₩1,402 | ₩1,101 | ₩1,136 | -14.90% | 4358.4만 |
|---|
| 2026.05.01 | ₩1,113 | ₩1,174 | ₩1,108 | ₩1,167 | +4.80% | 173.9만 |
|---|
| 2026.04.30 | ₩1,056 | ₩1,121 | ₩1,048 | ₩1,095 | +3.67% | 140.3만 |
|---|
| 2026.04.29 | ₩1,119 | ₩1,125 | ₩1,043 | ₩1,056 | -5.61% | 159.6만 |
|---|
| 2026.04.28 | ₩1,096 | ₩1,096 | ₩1,063 | ₩1,092 | -0.37% | 124.4만 |
|---|
| 2026.04.27 | ₩1,164 | ₩1,164 | ₩1,097 | ₩1,115 | -4.24% | 161.4만 |
|---|
| 2026.04.24 | ₩1,172 | ₩1,172 | ₩1,108 | ₩1,160 | -1.03% | 153.4만 |
|---|
| 2026.04.23 | ₩1,215 | ₩1,215 | ₩1,095 | ₩1,127 | -7.25% | 185.3만 |
|---|
| 2026.04.22 | ₩1,196 | ₩1,260 | ₩1,191 | ₩1,231 | +2.90% | 237.7만 |
|---|
| 2026.04.21 | ₩1,239 | ₩1,268 | ₩1,168 | ₩1,184 | -4.42% | 231.3만 |
|---|
| 2026.04.20 | ₩1,202 | ₩1,216 | ₩1,168 | ₩1,210 | +0.67% | 116.6만 |
|---|
| 2026.04.17 | ₩1,246 | ₩1,287 | ₩1,175 | ₩1,188 | -4.61% | 286.1만 |
|---|
| 2026.04.16 | ₩1,322 | ₩1,322 | ₩1,203 | ₩1,242 | -6.06% | 293.1만 |
|---|
| 2026.04.15 | ₩1,161 | ₩1,292 | ₩1,159 | ₩1,247 | +7.36% | 354.3만 |
|---|
| 2026.04.14 | ₩1,143 | ₩1,179 | ₩1,113 | ₩1,143 | 0.00% | 249.7만 |
|---|
| 2026.04.13 | ₩1,001 | ₩1,135 | ₩977 | ₩1,108 | +10.67% | 304.2만 |
|---|
| 2026.04.10 | ₩1,001 | ₩1,019 | ₩979 | ₩1,013 | +1.20% | 227.7만 |
|---|
| 2026.04.09 | ₩1,033 | ₩1,033 | ₩961 | ₩983 | -4.91% | 315.6만 |
|---|
| 2026.04.08 | ₩1,156 | ₩1,163 | ₩1,019 | ₩1,027 | -11.20% | 391.3만 |
|---|
| 2026.04.07 | ₩1,081 | ₩1,088 | ₩1,032 | ₩1,053 | -2.59% | 188.4만 |
|---|
| 2026.04.06 | ₩1,041 | ₩1,151 | ₩1,041 | ₩1,120 | +7.56% | 347만 |
|---|
| 2026.04.02 | ₩1,001 | ₩1,039 | ₩983 | ₩1,011 | +0.93% | 180.6만 |
|---|
| 2026.04.01 | ₩1,001 | ₩1,055 | ₩961 | ₩1,001 | 0.00% | 325.9만 |
|---|
| 2026.03.31 | ₩1,029 | ₩1,121 | ₩1,028 | ₩1,095 | +6.36% | 322.7만 |
|---|
| 2026.03.30 | ₩1,084 | ₩1,084 | ₩1,005 | ₩1,016 | -6.28% | 240.3만 |
|---|
| 2026.03.27 | ₩1,092 | ₩1,095 | ₩1,015 | ₩1,025 | -6.11% | 291.2만 |
|---|
| 2026.03.26 | ₩1,156 | ₩1,211 | ₩1,075 | ₩1,084 | -6.24% | 203.2만 |
|---|
| 2026.03.25 | ₩1,148 | ₩1,215 | ₩1,148 | ₩1,175 | +2.33% | 161.8만 |
|---|
| 2026.03.24 | ₩1,215 | ₩1,224 | ₩1,128 | ₩1,135 | -6.59% | 177.1만 |
|---|
| 2026.03.23 | ₩1,175 | ₩1,254 | ₩1,148 | ₩1,231 | +4.77% | 177.1만 |
|---|
| 2026.03.20 | ₩1,182 | ₩1,202 | ₩1,140 | ₩1,175 | -0.56% | 204.3만 |
|---|
| 2026.03.19 | ₩1,172 | ₩1,182 | ₩1,135 | ₩1,167 | -0.46% | 169.8만 |
|---|
| 2026.03.18 | ₩1,242 | ₩1,267 | ₩1,188 | ₩1,204 | -3.01% | 157.3만 |
|---|
| 2026.03.17 | ₩1,314 | ₩1,334 | ₩1,202 | ₩1,223 | -6.91% | 255.6만 |
|---|
| 2026.03.16 | ₩1,348 | ₩1,388 | ₩1,255 | ₩1,311 | -2.77% | 407.9만 |
|---|
| 2026.03.13 | ₩1,415 | ₩1,429 | ₩1,302 | ₩1,348 | -4.72% | 360.1만 |
|---|
| 2026.03.12 | ₩1,330 | ₩1,415 | ₩1,318 | ₩1,388 | +4.42% | 202만 |
|---|
| 2026.03.11 | ₩1,348 | ₩1,442 | ₩1,303 | ₩1,323 | -1.88% | 212.8만 |
|---|
| 2026.03.10 | ₩1,310 | ₩1,375 | ₩1,270 | ₩1,323 | +1.02% | 248만 |
|---|
| 2026.03.09 | ₩1,182 | ₩1,276 | ₩1,141 | ₩1,267 | +7.23% | 195.5만 |
|---|
| 2026.03.06 | ₩1,153 | ₩1,202 | ₩1,148 | ₩1,183 | +2.55% | 97.4만 |
|---|
| 2026.03.05 | ₩1,188 | ₩1,234 | ₩1,129 | ₩1,155 | -2.81% | 141.9만 |
|---|
| 2026.03.04 | ₩1,148 | ₩1,215 | ₩1,148 | ₩1,188 | +3.49% | 170.8만 |
|---|
| 2026.03.03 | ₩1,112 | ₩1,151 | ₩1,076 | ₩1,133 | +1.92% | 163.2만 |
|---|
| 2026.03.02 | ₩1,103 | ₩1,212 | ₩1,073 | ₩1,159 | +5.08% | 154.1만 |
|---|
| 2026.02.27 | ₩1,175 | ₩1,207 | ₩1,115 | ₩1,144 | -2.61% | 157.9만 |
|---|
| 2026.02.26 | ₩1,242 | ₩1,252 | ₩1,148 | ₩1,182 | -4.84% | 222만 |
|---|
| 2026.02.25 | ₩1,095 | ₩1,232 | ₩1,083 | ₩1,196 | +9.27% | 224.3만 |
|---|
| 2026.02.24 | ₩1,020 | ₩1,088 | ₩1,003 | ₩1,052 | +3.14% | 171.4만 |
|---|
| 2026.02.23 | ₩1,161 | ₩1,171 | ₩1,017 | ₩1,029 | -11.38% | 218.2만 |
|---|
| 2026.02.20 | ₩1,075 | ₩1,155 | ₩1,055 | ₩1,099 | +2.24% | 272.4만 |
|---|
| 2026.02.19 | ₩1,041 | ₩1,051 | ₩1,015 | ₩1,047 | +0.51% | 197.8만 |
|---|
| 2026.02.18 | ₩1,015 | ₩1,055 | ₩961 | ₩1,013 | -0.13% | 362.5만 |
|---|
| 2026.02.17 | ₩1,089 | ₩1,092 | ₩995 | ₩1,015 | -6.86% | 380.9만 |
|---|
| 2026.02.13 | ₩1,095 | ₩1,124 | ₩1,073 | ₩1,083 | -1.10% | 218.1만 |
|---|
| 2026.02.12 | ₩1,175 | ₩1,175 | ₩1,057 | ₩1,095 | -6.82% | 242.7만 |
|---|
| 2026.02.11 | ₩1,294 | ₩1,295 | ₩1,135 | ₩1,155 | -10.73% | 422만 |
|---|
| 2026.02.10 | ₩1,255 | ₩1,348 | ₩1,242 | ₩1,262 | +0.53% | 226.3만 |
|---|
| 2026.02.09 | ₩1,274 | ₩1,276 | ₩1,215 | ₩1,244 | -2.31% | 219.9만 |
|---|
| 2026.02.06 | ₩1,268 | ₩1,303 | ₩1,212 | ₩1,255 | -1.05% | 301.1만 |
|---|
| 2026.02.05 | ₩1,268 | ₩1,284 | ₩1,192 | ₩1,196 | -5.68% | 311.5만 |
|---|
| 2026.02.04 | ₩1,422 | ₩1,422 | ₩1,263 | ₩1,295 | -8.92% | 611.8만 |
|---|
| 2026.02.03 | ₩1,442 | ₩1,455 | ₩1,335 | ₩1,388 | -3.70% | 298.6만 |
|---|
| 2026.02.02 | ₩1,462 | ₩1,469 | ₩1,402 | ₩1,402 | -4.11% | 241.5만 |
|---|
| 2026.01.30 | ₩1,569 | ₩1,585 | ₩1,415 | ₩1,482 | -5.53% | 405.9만 |
|---|
| 2026.01.29 | ₩1,602 | ₩1,614 | ₩1,442 | ₩1,509 | -5.83% | 493.3만 |
|---|
| 2026.01.28 | ₩1,696 | ₩1,696 | ₩1,602 | ₩1,615 | -4.72% | 288.9만 |
|---|
| 2026.01.27 | ₩1,709 | ₩1,720 | ₩1,655 | ₩1,682 | -1.56% | 258.8만 |
|---|
| 2026.01.26 | ₩1,829 | ₩1,829 | ₩1,696 | ₩1,722 | -5.84% | 274만 |
|---|
| 2026.01.23 | ₩1,909 | ₩1,920 | ₩1,842 | ₩1,842 | -3.50% | 180.7만 |
|---|
| 2026.01.22 | ₩1,896 | ₩1,956 | ₩1,856 | ₩1,909 | +0.70% | 171.1만 |
|---|
| 2026.01.21 | ₩1,936 | ₩1,989 | ₩1,776 | ₩1,856 | -4.14% | 379.8만 |
|---|
| 2026.01.20 | ₩2,003 | ₩2,003 | ₩1,909 | ₩1,936 | -3.33% | 302만 |
|---|
| 2026.01.16 | ₩2,083 | ₩2,123 | ₩2,056 | ₩2,096 | +0.64% | 206.5만 |
|---|
| 2026.01.15 | ₩2,123 | ₩2,136 | ₩2,069 | ₩2,083 | -1.89% | 163.1만 |
|---|
| 2026.01.14 | ₩2,109 | ₩2,136 | ₩2,043 | ₩2,109 | 0.00% | 178만 |
|---|
| 2026.01.13 | ₩2,216 | ₩2,230 | ₩2,109 | ₩2,123 | -4.22% | 269.5만 |
|---|
| 2026.01.12 | ₩2,256 | ₩2,256 | ₩2,096 | ₩2,216 | -1.78% | 281.9만 |
|---|
| 2026.01.09 | ₩2,363 | ₩2,383 | ₩2,216 | ₩2,243 | -5.08% | 332.5만 |
|---|
| 2026.01.08 | ₩2,163 | ₩2,230 | ₩2,123 | ₩2,189 | +1.23% | 182.8만 |
|---|
| 2026.01.07 | ₩2,136 | ₩2,189 | ₩2,096 | ₩2,136 | 0.00% | 230.5만 |
|---|
| 2026.01.06 | ₩2,156 | ₩2,163 | ₩2,016 | ₩2,069 | -4.02% | 273.3만 |
|---|
| 2026.01.05 | ₩1,996 | ₩2,096 | ₩1,936 | ₩2,056 | +3.01% | 337.8만 |
|---|
| 2026.01.02 | ₩1,896 | ₩1,942 | ₩1,842 | ₩1,896 | 0.00% | 254.6만 |
|---|
| 2025.12.31 | ₩1,856 | ₩1,922 | ₩1,829 | ₩1,842 | -0.72% | 265만 |
|---|
| 2025.12.30 | ₩1,976 | ₩2,003 | ₩1,869 | ₩1,882 | -4.73% | 355.6만 |
|---|
| 2025.12.29 | ₩2,043 | ₩2,083 | ₩1,976 | ₩1,989 | -2.61% | 389.1만 |
|---|
| 2025.12.26 | ₩2,103 | ₩2,109 | ₩2,043 | ₩2,083 | -0.95% | 214.6만 |
|---|
| 2025.12.24 | ₩2,129 | ₩2,136 | ₩2,056 | ₩2,109 | -0.94% | 179.7만 |
|---|
| 2025.12.23 | ₩2,096 | ₩2,149 | ₩2,036 | ₩2,136 | +1.91% | 245.2만 |
|---|
| 2025.12.22 | ₩2,123 | ₩2,203 | ₩2,069 | ₩2,096 | -1.26% | 272.6만 |
|---|
| 2025.12.19 | ₩2,096 | ₩2,189 | ₩2,063 | ₩2,123 | +1.27% | 838.3만 |
|---|
| 2025.12.18 | ₩2,163 | ₩2,236 | ₩2,049 | ₩2,069 | -4.32% | 396.9만 |
|---|
| 2025.12.17 | ₩2,183 | ₩2,283 | ₩2,163 | ₩2,163 | -0.92% | 235.9만 |
|---|
| 2025.12.16 | ₩2,230 | ₩2,268 | ₩2,163 | ₩2,189 | -1.80% | 209.2만 |
|---|
| 2025.12.15 | ₩2,336 | ₩2,350 | ₩2,096 | ₩2,230 | -4.57% | 426.9만 |
|---|
| 2025.12.12 | ₩2,497 | ₩2,497 | ₩2,323 | ₩2,336 | -6.42% | 225.5만 |
|---|
| 2025.12.11 | ₩2,537 | ₩2,550 | ₩2,406 | ₩2,490 | -1.84% | 128.1만 |
|---|
| 2025.12.10 | ₩2,590 | ₩2,613 | ₩2,463 | ₩2,563 | -1.03% | 202.6만 |
|---|
| 2025.12.09 | ₩2,490 | ₩2,603 | ₩2,436 | ₩2,603 | +4.56% | 164만 |
|---|
| 2025.12.08 | ₩2,530 | ₩2,603 | ₩2,390 | ₩2,470 | -2.37% | 199.1만 |
|---|
| 2025.12.05 | ₩2,563 | ₩2,590 | ₩2,510 | ₩2,523 | -1.56% | 207.2만 |
|---|
| 2025.12.04 | ₩2,403 | ₩2,590 | ₩2,376 | ₩2,577 | +7.22% | 269.4만 |
|---|
| 2025.12.03 | ₩2,303 | ₩2,416 | ₩2,247 | ₩2,390 | +3.77% | 166.2만 |
|---|
| 2025.12.02 | ₩2,270 | ₩2,376 | ₩2,270 | ₩2,310 | +1.76% | 121.8만 |
|---|
| 2025.12.01 | ₩2,323 | ₩2,350 | ₩2,216 | ₩2,270 | -2.30% | 346.7만 |
|---|
| 2025.11.28 | ₩2,336 | ₩2,403 | ₩2,323 | ₩2,350 | +0.57% | 129.1만 |
|---|
| 2025.11.26 | ₩2,310 | ₩2,319 | ₩2,210 | ₩2,283 | -1.16% | 323.7만 |
|---|
| 2025.11.25 | ₩2,283 | ₩2,310 | ₩2,210 | ₩2,296 | +0.58% | 230.7만 |
|---|
| 2025.11.24 | ₩2,323 | ₩2,363 | ₩2,243 | ₩2,310 | -0.57% | 294.6만 |
|---|
| 2025.11.21 | ₩2,323 | ₩2,363 | ₩2,176 | ₩2,310 | -0.57% | 441.4만 |
|---|
| 2025.11.20 | ₩2,630 | ₩2,657 | ₩2,310 | ₩2,336 | -11.17% | 341.7만 |
|---|
| 2025.11.19 | ₩2,657 | ₩2,724 | ₩2,510 | ₩2,550 | -4.02% | 258.7만 |
|---|
| 2025.11.18 | ₩2,523 | ₩2,683 | ₩2,456 | ₩2,670 | +5.82% | 337.4만 |
|---|
| 2025.11.17 | ₩2,857 | ₩2,869 | ₩2,517 | ₩2,577 | -9.81% | 397.6만 |
|---|
| 2025.11.14 | ₩2,603 | ₩3,031 | ₩2,563 | ₩2,857 | +9.74% | 833.6만 |
|---|
| 2025.11.13 | ₩2,924 | ₩2,924 | ₩2,590 | ₩2,724 | -6.85% | 597.5만 |
|---|
| 2025.11.12 | ₩2,937 | ₩2,984 | ₩2,817 | ₩2,937 | 0.00% | 305.3만 |
|---|
| 2025.11.11 | ₩2,870 | ₩2,977 | ₩2,830 | ₩2,910 | +1.40% | 359만 |
|---|
| 2025.11.10 | ₩3,131 | ₩3,133 | ₩2,824 | ₩2,897 | -7.46% | 315.9만 |
|---|
| 2025.11.07 | ₩2,777 | ₩2,991 | ₩2,683 | ₩2,977 | +7.21% | 450.6만 |
|---|
| 2025.11.06 | ₩3,097 | ₩3,097 | ₩2,857 | ₩2,884 | -6.90% | 267.5만 |
|---|
| 2025.11.05 | ₩3,084 | ₩3,136 | ₩2,991 | ₩3,084 | 0.00% | 234만 |
|---|
| 2025.11.04 | ₩3,164 | ₩3,271 | ₩3,044 | ₩3,084 | -2.53% | 409.1만 |
|---|
| 2025.11.03 | ₩3,431 | ₩3,471 | ₩3,251 | ₩3,351 | -2.33% | 262.7만 |
|---|
| 2025.10.31 | ₩3,324 | ₩3,411 | ₩3,204 | ₩3,378 | +1.61% | 293.9만 |
|---|
| 2025.10.30 | ₩3,244 | ₩3,351 | ₩3,204 | ₩3,271 | +0.82% | 360.1만 |
|---|
| 2025.10.29 | ₩3,618 | ₩3,625 | ₩3,318 | ₩3,418 | -5.54% | 577.2만 |
|---|
| 2025.10.28 | ₩3,872 | ₩3,872 | ₩3,551 | ₩3,645 | -5.86% | 566.9만 |
|---|
| 2025.10.27 | ₩3,965 | ₩4,019 | ₩3,757 | ₩3,912 | -1.35% | 712.5만 |
|---|
| 2025.10.24 | ₩3,758 | ₩3,978 | ₩3,671 | ₩3,792 | +0.89% | 748.2만 |
|---|
| 2025.10.23 | ₩3,598 | ₩3,725 | ₩3,472 | ₩3,538 | -1.67% | 478.3만 |
|---|
| 2025.10.22 | ₩3,711 | ₩3,798 | ₩3,418 | ₩3,551 | -4.32% | 873.8만 |
|---|
| 2025.10.21 | ₩4,125 | ₩4,152 | ₩3,818 | ₩3,872 | -6.15% | 816.8만 |
|---|
| 2025.10.20 | ₩4,559 | ₩4,566 | ₩3,898 | ₩4,072 | -10.69% | 1631.8만 |
|---|
| 2025.10.17 | ₩3,418 | ₩4,334 | ₩3,378 | ₩4,272 | +25.00% | 2518.1만 |
|---|
| 2025.10.16 | ₩3,591 | ₩3,992 | ₩3,364 | ₩3,471 | -3.35% | 1373만 |
|---|
| 2025.10.15 | ₩3,578 | ₩3,631 | ₩3,151 | ₩3,498 | -2.24% | 1130만 |
|---|
| 2025.10.14 | ₩3,191 | ₩3,605 | ₩2,910 | ₩3,364 | +5.44% | 2644만 |
|---|
| 2025.10.13 | ₩2,764 | ₩2,790 | ₩2,617 | ₩2,777 | +0.48% | 457.7만 |
|---|
| 2025.10.10 | ₩2,697 | ₩2,977 | ₩2,657 | ₩2,710 | +0.50% | 1077.4만 |
|---|