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 | ₩456 | ₩427 | ₩450 | -0.88% | 141.7만 |
| 2026.10.08 | ₩440 | ₩460 | ₩436 | ₩443 | +0.61% | 152.9만 |
| 2026.10.07 | ₩427 | ₩454 | ₩406 | ₩448 | +5.00% | 247.3만 |
| 2026.10.06 | ₩488 | ₩494 | ₩431 | ₩432 | -11.48% | 295.6만 |
| 2026.10.05 | ₩498 | ₩507 | ₩480 | ₩486 | -2.41% | 147.2만 |
| 2026.10.02 | ₩532 | ₩532 | ₩475 | ₩495 | -7.02% | 155.5만 |
| 2026.10.01 | ₩492 | ₩511 | ₩480 | ₩511 | +3.79% | 140.2만 |
| 2026.09.30 | ₩514 | ₩534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩492 |
| -4.16% |
| 157.8만 |
| 2026.09.29 | ₩520 | ₩534 | ₩500 | ₩510 | -2.05% | 140.7만 |
|---|
| 2026.09.28 | ₩535 | ₩539 | ₩480 | ₩520 | -2.74% | 266.2만 |
|---|
| 2026.09.25 | ₩571 | ₩574 | ₩539 | ₩539 | -5.61% | 127.3만 |
|---|
| 2026.09.24 | ₩560 | ₩586 | ₩560 | ₩570 | +1.67% | 105.8만 |
|---|
| 2026.09.23 | ₩615 | ₩627 | ₩563 | ₩572 | -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 | ₩580 | +1.16% | 219.2만 |
|---|
| 2026.09.17 | ₩587 | ₩606 | ₩568 | ₩574 | -2.27% | 119.2만 |
|---|
| 2026.09.16 | ₩583 | ₩594 | ₩568 | ₩572 | -1.83% | 139만 |
|---|
| 2026.09.15 | ₩615 | ₩620 | ₩567 | ₩586 | -4.77% | 218.9만 |
|---|
| 2026.09.14 | ₩600 | ₩635 | ₩588 | ₩624 | +4.00% | 172만 |
|---|
| 2026.09.11 | ₩641 | ₩642 | ₩603 | ₩614 | -4.17% | 127.7만 |
|---|
| 2026.09.10 | ₩667 | ₩673 | ₩614 | ₩634 | -5.00% | 226.9만 |
|---|
| 2026.09.09 | ₩667 | ₩691 | ₩654 | ₩654 | -2.00% | 205.4만 |
|---|
| 2026.09.08 | ₩707 | ₩726 | ₩667 | ₩667 | -5.66% | 227.5만 |
|---|
| 2026.09.04 | ₩711 | ₩719 | ₩687 | ₩715 | +0.56% | 121.5만 |
|---|
| 2026.09.03 | ₩681 | ₩698 | ₩674 | ₩694 | +1.96% | 111.1만 |
|---|
| 2026.09.02 | ₩681 | ₩707 | ₩667 | ₩683 | +0.39% | 192.8만 |
|---|
| 2026.09.01 | ₩739 | ₩739 | ₩689 | ₩691 | -6.50% | 189.4만 |
|---|
| 2026.08.31 | ₩761 | ₩767 | ₩717 | ₩739 | -2.81% | 136.8만 |
|---|
| 2026.08.28 | ₩775 | ₩775 | ₩721 | ₩731 | -5.68% | 236.5만 |
|---|
| 2026.08.27 | ₩785 | ₩814 | ₩766 | ₩766 | -2.38% | 131.3만 |
|---|
| 2026.08.26 | ₩774 | ₩787 | ₩763 | ₩765 | -1.21% | 114.1만 |
|---|
| 2026.08.25 | ₩778 | ₩787 | ₩774 | ₩779 | +0.17% | 150.5만 |
|---|
| 2026.08.24 | ₩801 | ₩814 | ₩774 | ₩778 | -2.83% | 151.1만 |
|---|
| 2026.08.21 | ₩787 | ₩827 | ₩787 | ₩811 | +3.05% | 131.9만 |
|---|
| 2026.08.20 | ₩801 | ₩814 | ₩774 | ₩783 | -2.17% | 137.1만 |
|---|
| 2026.08.19 | ₩814 | ₩819 | ₩775 | ₩797 | -2.13% | 188.9만 |
|---|
| 2026.08.18 | ₩854 | ₩866 | ₩814 | ₩814 | -4.69% | 204.8만 |
|---|
| 2026.08.17 | ₩959 | ₩961 | ₩854 | ₩865 | -9.87% | 244만 |
|---|
| 2026.08.14 | ₩946 | ₩970 | ₩927 | ₩953 | +0.71% | 168만 |
|---|
| 2026.08.13 | ₩961 | ₩1,001 | ₩938 | ₩946 | -1.53% | 299.8만 |
|---|
| 2026.08.12 | ₩938 | ₩959 | ₩911 | ₩911 | -2.84% | 157.7만 |
|---|
| 2026.08.11 | ₩906 | ₩959 | ₩894 | ₩906 | 0.00% | 230.7만 |
|---|
| 2026.08.10 | ₩897 | ₩934 | ₩874 | ₩885 | -1.34% | 94.5만 |
|---|
| 2026.08.07 | ₩875 | ₩906 | ₩867 | ₩890 | +1.68% | 79만 |
|---|
| 2026.08.06 | ₩881 | ₩894 | ₩855 | ₩863 | -1.97% | 57.4만 |
|---|
| 2026.08.05 | ₩931 | ₩933 | ₩855 | ₩855 | -8.17% | 77.3만 |
|---|
| 2026.08.04 | ₩901 | ₩947 | ₩881 | ₩921 | +2.22% | 126.1만 |
|---|
| 2026.08.03 | ₩829 | ₩894 | ₩829 | ₩873 | +5.31% | 107.1만 |
|---|
| 2026.07.31 | ₩841 | ₩854 | ₩827 | ₩833 | -0.95% | 45.4만 |
|---|
| 2026.07.30 | ₩789 | ₩839 | ₩789 | ₩821 | +4.06% | 67.5만 |
|---|
| 2026.07.29 | ₩833 | ₩842 | ₩801 | ₩801 | -3.85% | 87.9만 |
|---|
| 2026.07.28 | ₩811 | ₩853 | ₩802 | ₩842 | +3.78% | 68.3만 |
|---|
| 2026.07.27 | ₩827 | ₩861 | ₩803 | ₩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 | ₩839 | ₩847 | ₩801 | ₩821 | -2.23% | 69.6만 |
|---|
| 2026.07.21 | ₩817 | ₩851 | ₩815 | ₩834 | +2.12% | 74.2만 |
|---|
| 2026.07.20 | ₩754 | ₩853 | ₩729 | ₩817 | +8.32% | 253.3만 |
|---|
| 2026.07.17 | ₩787 | ₩794 | ₩738 | ₩755 | -4.07% | 394.8만 |
|---|
| 2026.07.16 | ₩882 | ₩882 | ₩801 | ₩801 | -9.23% | 360.5만 |
|---|
| 2026.07.15 | ₩934 | ₩978 | ₩867 | ₩883 | -5.43% | 462.6만 |
|---|
| 2026.07.14 | ₩845 | ₩881 | ₩807 | ₩833 | -1.42% | 279.4만 |
|---|
| 2026.07.13 | ₩917 | ₩943 | ₩827 | ₩845 | -7.86% | 251.1만 |
|---|
| 2026.07.10 | ₩919 | ₩947 | ₩899 | ₩927 | +0.87% | 105.8만 |
|---|
| 2026.07.09 | ₩907 | ₩919 | ₩879 | ₩891 | -1.76% | 286.2만 |
|---|
| 2026.07.08 | ₩925 | ₩925 | ₩873 | ₩886 | -4.18% | 133.5만 |
|---|
| 2026.07.07 | ₩934 | ₩966 | ₩881 | ₩947 | +1.43% | 419.9만 |
|---|
| 2026.07.06 | ₩907 | ₩953 | ₩898 | ₩929 | +2.35% | 78만 |
|---|
| 2026.07.02 | ₩974 | ₩986 | ₩910 | ₩910 | -6.58% | 100.9만 |
|---|
| 2026.07.01 | ₩933 | ₩987 | ₩927 | ₩955 | +2.43% | 139.8만 |
|---|
| 2026.06.30 | ₩870 | ₩927 | ₩870 | ₩927 | +6.60% | 131.5만 |
|---|
| 2026.06.29 | ₩859 | ₩882 | ₩841 | ₩879 | +2.33% | 123만 |
|---|
| 2026.06.26 | ₩827 | ₩863 | ₩803 | ₩822 | -0.65% | 180.5만 |
|---|
| 2026.06.25 | ₩827 | ₩858 | ₩806 | ₩810 | -2.10% | 194.7만 |
|---|
| 2026.06.24 | ₩877 | ₩877 | ₩803 | ₩822 | -6.24% | 373.6만 |
|---|
| 2026.06.23 | ₩867 | ₩907 | ₩845 | ₩870 | +0.31% | 155.9만 |
|---|
| 2026.06.22 | ₩947 | ₩947 | ₩879 | ₩879 | -7.18% | 315.7만 |
|---|
| 2026.06.18 | ₩937 | ₩970 | ₩937 | ₩942 | +0.57% | 946.5만 |
|---|
| 2026.06.17 | ₩934 | ₩958 | ₩918 | ₩935 | +0.14% | 214.5만 |
|---|
| 2026.06.16 | ₩971 | ₩971 | ₩922 | ₩938 | -3.43% | 198.1만 |
|---|
| 2026.06.15 | ₩961 | ₩974 | ₩938 | ₩973 | +1.25% | 175.1만 |
|---|
| 2026.06.12 | ₩934 | ₩947 | ₩917 | ₩926 | -0.86% | 151.2만 |
|---|
| 2026.06.11 | ₩929 | ₩947 | ₩894 | ₩943 | +1.58% | 173.9만 |
|---|
| 2026.06.10 | ₩949 | ₩961 | ₩910 | ₩915 | -3.52% | 185.6만 |
|---|
| 2026.06.09 | ₩991 | ₩1,011 | ₩923 | ₩950 | -4.17% | 291.4만 |
|---|
| 2026.06.08 | ₩1,011 | ₩1,025 | ₩978 | ₩985 | -2.64% | 144.5만 |
|---|
| 2026.06.05 | ₩1,072 | ₩1,072 | ₩977 | ₩999 | -6.72% | 294.1만 |
|---|
| 2026.06.04 | ₩1,045 | ₩1,108 | ₩1,027 | ₩1,089 | +4.21% | 180만 |
|---|
| 2026.06.03 | ₩1,097 | ₩1,097 | ₩1,027 | ₩1,045 | -4.74% | 209만 |
|---|
| 2026.06.02 | ₩1,174 | ₩1,174 | ₩1,100 | ₩1,113 | -5.23% | 204.8만 |
|---|
| 2026.06.01 | ₩1,124 | ₩1,201 | ₩1,109 | ₩1,169 | +4.04% | 407.8만 |
|---|
| 2026.05.29 | ₩1,007 | ₩1,129 | ₩994 | ₩1,116 | +10.73% | 401.4만 |
|---|
| 2026.05.28 | ₩994 | ₩1,038 | ₩975 | ₩1,026 | +3.22% | 190만 |
|---|
| 2026.05.27 | ₩1,001 | ₩1,009 | ₩967 | ₩990 | -1.07% | 180만 |
|---|
| 2026.05.26 | ₩1,022 | ₩1,041 | ₩990 | ₩1,021 | -0.13% | 216.3만 |
|---|
| 2026.05.22 | ₩1,041 | ₩1,065 | ₩1,001 | ₩1,025 | -1.54% | 173.5만 |
|---|
| 2026.05.21 | ₩987 | ₩1,035 | ₩967 | ₩1,033 | +4.59% | 186.4만 |
|---|
| 2026.05.20 | ₩974 | ₩1,009 | ₩947 | ₩987 | +1.37% | 245.3만 |
|---|
| 2026.05.19 | ₩1,001 | ₩1,014 | ₩970 | ₩977 | -2.40% | 169.9만 |
|---|
| 2026.05.18 | ₩997 | ₩1,019 | ₩959 | ₩1,019 | +2.28% | 365.2만 |
|---|
| 2026.05.15 | ₩1,081 | ₩1,081 | ₩990 | ₩1,022 | -5.43% | 399.3만 |
|---|
| 2026.05.14 | ₩1,068 | ₩1,106 | ₩1,014 | ₩1,086 | +1.75% | 324.6만 |
|---|
| 2026.05.13 | ₩1,076 | ₩1,085 | ₩1,027 | ₩1,064 | -1.12% | 235.2만 |
|---|
| 2026.05.12 | ₩1,055 | ₩1,090 | ₩1,041 | ₩1,085 | +2.78% | 477.3만 |
|---|
| 2026.05.11 | ₩1,174 | ₩1,208 | ₩1,122 | ₩1,165 | -0.80% | 465.3만 |
|---|
| 2026.05.08 | ₩1,170 | ₩1,174 | ₩1,109 | ₩1,165 | -0.46% | 241.8만 |
|---|
| 2026.05.07 | ₩1,189 | ₩1,189 | ₩1,136 | ₩1,146 | -3.59% | 157.6만 |
|---|
| 2026.05.06 | ₩1,130 | ₩1,225 | ₩1,054 | ₩1,190 | +5.31% | 592.7만 |
|---|
| 2026.05.05 | ₩1,122 | ₩1,184 | ₩1,101 | ₩1,140 | +1.55% | 331.8만 |
|---|
| 2026.05.04 | ₩1,334 | ₩1,401 | ₩1,101 | ₩1,136 | -14.90% | 4358.4만 |
|---|
| 2026.05.01 | ₩1,113 | ₩1,173 | ₩1,108 | ₩1,166 | +4.80% | 173.9만 |
|---|
| 2026.04.30 | ₩1,055 | ₩1,121 | ₩1,047 | ₩1,094 | +3.67% | 140.3만 |
|---|
| 2026.04.29 | ₩1,118 | ₩1,125 | ₩1,042 | ₩1,055 | -5.61% | 159.6만 |
|---|
| 2026.04.28 | ₩1,096 | ₩1,096 | ₩1,062 | ₩1,092 | -0.37% | 124.4만 |
|---|
| 2026.04.27 | ₩1,164 | ₩1,164 | ₩1,097 | ₩1,114 | -4.24% | 161.4만 |
|---|
| 2026.04.24 | ₩1,172 | ₩1,172 | ₩1,108 | ₩1,160 | -1.03% | 153.4만 |
|---|
| 2026.04.23 | ₩1,214 | ₩1,214 | ₩1,094 | ₩1,126 | -7.25% | 185.3만 |
|---|
| 2026.04.22 | ₩1,196 | ₩1,260 | ₩1,190 | ₩1,230 | +2.90% | 237.7만 |
|---|
| 2026.04.21 | ₩1,238 | ₩1,268 | ₩1,168 | ₩1,184 | -4.42% | 231.3만 |
|---|
| 2026.04.20 | ₩1,201 | ₩1,216 | ₩1,168 | ₩1,209 | +0.67% | 116.6만 |
|---|
| 2026.04.17 | ₩1,245 | ₩1,286 | ₩1,174 | ₩1,188 | -4.61% | 286.1만 |
|---|
| 2026.04.16 | ₩1,321 | ₩1,321 | ₩1,202 | ₩1,241 | -6.06% | 293.1만 |
|---|
| 2026.04.15 | ₩1,161 | ₩1,292 | ₩1,158 | ₩1,246 | +7.36% | 354.3만 |
|---|
| 2026.04.14 | ₩1,142 | ₩1,178 | ₩1,113 | ₩1,142 | 0.00% | 249.7만 |
|---|
| 2026.04.13 | ₩1,001 | ₩1,134 | ₩977 | ₩1,108 | +10.67% | 304.2만 |
|---|
| 2026.04.10 | ₩1,001 | ₩1,018 | ₩978 | ₩1,013 | +1.20% | 227.7만 |
|---|
| 2026.04.09 | ₩1,033 | ₩1,033 | ₩961 | ₩982 | -4.91% | 315.6만 |
|---|
| 2026.04.08 | ₩1,156 | ₩1,162 | ₩1,018 | ₩1,026 | -11.20% | 391.3만 |
|---|
| 2026.04.07 | ₩1,081 | ₩1,088 | ₩1,031 | ₩1,053 | -2.59% | 188.4만 |
|---|
| 2026.04.06 | ₩1,041 | ₩1,150 | ₩1,041 | ₩1,120 | +7.56% | 347만 |
|---|
| 2026.04.02 | ₩1,001 | ₩1,038 | ₩982 | ₩1,010 | +0.93% | 180.6만 |
|---|
| 2026.04.01 | ₩1,001 | ₩1,054 | ₩961 | ₩1,001 | 0.00% | 325.9만 |
|---|
| 2026.03.31 | ₩1,029 | ₩1,121 | ₩1,027 | ₩1,094 | +6.36% | 322.7만 |
|---|
| 2026.03.30 | ₩1,084 | ₩1,084 | ₩1,005 | ₩1,015 | -6.28% | 240.3만 |
|---|
| 2026.03.27 | ₩1,092 | ₩1,094 | ₩1,014 | ₩1,025 | -6.11% | 291.2만 |
|---|
| 2026.03.26 | ₩1,156 | ₩1,210 | ₩1,074 | ₩1,084 | -6.24% | 203.2만 |
|---|
| 2026.03.25 | ₩1,148 | ₩1,214 | ₩1,148 | ₩1,174 | +2.33% | 161.8만 |
|---|
| 2026.03.24 | ₩1,214 | ₩1,224 | ₩1,128 | ₩1,134 | -6.59% | 177.1만 |
|---|
| 2026.03.23 | ₩1,174 | ₩1,253 | ₩1,148 | ₩1,230 | +4.77% | 177.1만 |
|---|
| 2026.03.20 | ₩1,181 | ₩1,201 | ₩1,140 | ₩1,174 | -0.56% | 204.3만 |
|---|
| 2026.03.19 | ₩1,172 | ₩1,181 | ₩1,134 | ₩1,166 | -0.46% | 169.8만 |
|---|
| 2026.03.18 | ₩1,241 | ₩1,266 | ₩1,188 | ₩1,204 | -3.01% | 157.3만 |
|---|
| 2026.03.17 | ₩1,313 | ₩1,333 | ₩1,201 | ₩1,222 | -6.91% | 255.6만 |
|---|
| 2026.03.16 | ₩1,348 | ₩1,388 | ₩1,254 | ₩1,310 | -2.77% | 407.9만 |
|---|
| 2026.03.13 | ₩1,414 | ₩1,428 | ₩1,301 | ₩1,348 | -4.72% | 360.1만 |
|---|
| 2026.03.12 | ₩1,329 | ₩1,414 | ₩1,317 | ₩1,388 | +4.42% | 202만 |
|---|
| 2026.03.11 | ₩1,348 | ₩1,441 | ₩1,302 | ₩1,322 | -1.88% | 212.8만 |
|---|
| 2026.03.10 | ₩1,309 | ₩1,374 | ₩1,269 | ₩1,322 | +1.02% | 248만 |
|---|
| 2026.03.09 | ₩1,181 | ₩1,276 | ₩1,141 | ₩1,266 | +7.23% | 195.5만 |
|---|
| 2026.03.06 | ₩1,153 | ₩1,201 | ₩1,148 | ₩1,182 | +2.55% | 97.4만 |
|---|
| 2026.03.05 | ₩1,188 | ₩1,233 | ₩1,129 | ₩1,154 | -2.81% | 141.9만 |
|---|
| 2026.03.04 | ₩1,148 | ₩1,214 | ₩1,148 | ₩1,188 | +3.49% | 170.8만 |
|---|
| 2026.03.03 | ₩1,112 | ₩1,150 | ₩1,076 | ₩1,133 | +1.92% | 163.2만 |
|---|
| 2026.03.02 | ₩1,102 | ₩1,212 | ₩1,073 | ₩1,158 | +5.08% | 154.1만 |
|---|
| 2026.02.27 | ₩1,174 | ₩1,206 | ₩1,114 | ₩1,144 | -2.61% | 157.9만 |
|---|
| 2026.02.26 | ₩1,241 | ₩1,252 | ₩1,148 | ₩1,181 | -4.84% | 222만 |
|---|
| 2026.02.25 | ₩1,094 | ₩1,232 | ₩1,082 | ₩1,196 | +9.27% | 224.3만 |
|---|
| 2026.02.24 | ₩1,019 | ₩1,088 | ₩1,002 | ₩1,051 | +3.14% | 171.4만 |
|---|
| 2026.02.23 | ₩1,161 | ₩1,170 | ₩1,017 | ₩1,029 | -11.38% | 218.2만 |
|---|
| 2026.02.20 | ₩1,074 | ₩1,154 | ₩1,054 | ₩1,098 | +2.24% | 272.4만 |
|---|
| 2026.02.19 | ₩1,041 | ₩1,050 | ₩1,014 | ₩1,046 | +0.51% | 197.8만 |
|---|
| 2026.02.18 | ₩1,014 | ₩1,054 | ₩961 | ₩1,013 | -0.13% | 362.5만 |
|---|
| 2026.02.17 | ₩1,089 | ₩1,092 | ₩994 | ₩1,014 | -6.86% | 380.9만 |
|---|
| 2026.02.13 | ₩1,094 | ₩1,124 | ₩1,073 | ₩1,082 | -1.10% | 218.1만 |
|---|
| 2026.02.12 | ₩1,174 | ₩1,174 | ₩1,057 | ₩1,094 | -6.82% | 242.7만 |
|---|
| 2026.02.11 | ₩1,293 | ₩1,294 | ₩1,134 | ₩1,154 | -10.73% | 422만 |
|---|
| 2026.02.10 | ₩1,254 | ₩1,348 | ₩1,241 | ₩1,261 | +0.53% | 226.3만 |
|---|
| 2026.02.09 | ₩1,273 | ₩1,276 | ₩1,214 | ₩1,244 | -2.31% | 219.9만 |
|---|
| 2026.02.06 | ₩1,268 | ₩1,302 | ₩1,212 | ₩1,254 | -1.05% | 301.1만 |
|---|
| 2026.02.05 | ₩1,268 | ₩1,284 | ₩1,192 | ₩1,196 | -5.68% | 311.5만 |
|---|
| 2026.02.04 | ₩1,421 | ₩1,421 | ₩1,262 | ₩1,294 | -8.92% | 611.8만 |
|---|
| 2026.02.03 | ₩1,441 | ₩1,454 | ₩1,334 | ₩1,388 | -3.70% | 298.6만 |
|---|
| 2026.02.02 | ₩1,461 | ₩1,468 | ₩1,401 | ₩1,401 | -4.11% | 241.5만 |
|---|
| 2026.01.30 | ₩1,568 | ₩1,584 | ₩1,414 | ₩1,481 | -5.53% | 405.9만 |
|---|
| 2026.01.29 | ₩1,601 | ₩1,613 | ₩1,441 | ₩1,508 | -5.83% | 493.3만 |
|---|
| 2026.01.28 | ₩1,695 | ₩1,695 | ₩1,601 | ₩1,615 | -4.72% | 288.9만 |
|---|
| 2026.01.27 | ₩1,708 | ₩1,719 | ₩1,655 | ₩1,681 | -1.56% | 258.8만 |
|---|
| 2026.01.26 | ₩1,828 | ₩1,828 | ₩1,695 | ₩1,721 | -5.84% | 274만 |
|---|
| 2026.01.23 | ₩1,908 | ₩1,919 | ₩1,841 | ₩1,841 | -3.50% | 180.7만 |
|---|
| 2026.01.22 | ₩1,895 | ₩1,955 | ₩1,855 | ₩1,908 | +0.70% | 171.1만 |
|---|
| 2026.01.21 | ₩1,935 | ₩1,988 | ₩1,775 | ₩1,855 | -4.14% | 379.8만 |
|---|
| 2026.01.20 | ₩2,002 | ₩2,002 | ₩1,908 | ₩1,935 | -3.33% | 302만 |
|---|
| 2026.01.16 | ₩2,082 | ₩2,122 | ₩2,055 | ₩2,095 | +0.64% | 206.5만 |
|---|
| 2026.01.15 | ₩2,122 | ₩2,135 | ₩2,068 | ₩2,082 | -1.89% | 163.1만 |
|---|
| 2026.01.14 | ₩2,108 | ₩2,135 | ₩2,042 | ₩2,108 | 0.00% | 178만 |
|---|
| 2026.01.13 | ₩2,215 | ₩2,228 | ₩2,108 | ₩2,122 | -4.22% | 269.5만 |
|---|
| 2026.01.12 | ₩2,255 | ₩2,255 | ₩2,095 | ₩2,215 | -1.78% | 281.9만 |
|---|
| 2026.01.09 | ₩2,362 | ₩2,382 | ₩2,215 | ₩2,242 | -5.08% | 332.5만 |
|---|
| 2026.01.08 | ₩2,162 | ₩2,228 | ₩2,122 | ₩2,188 | +1.23% | 182.8만 |
|---|
| 2026.01.07 | ₩2,135 | ₩2,188 | ₩2,095 | ₩2,135 | 0.00% | 230.5만 |
|---|
| 2026.01.06 | ₩2,155 | ₩2,162 | ₩2,015 | ₩2,068 | -4.02% | 273.3만 |
|---|
| 2026.01.05 | ₩1,995 | ₩2,095 | ₩1,935 | ₩2,055 | +3.01% | 337.8만 |
|---|
| 2026.01.02 | ₩1,895 | ₩1,942 | ₩1,841 | ₩1,895 | 0.00% | 254.6만 |
|---|
| 2025.12.31 | ₩1,855 | ₩1,922 | ₩1,828 | ₩1,841 | -0.72% | 265만 |
|---|
| 2025.12.30 | ₩1,975 | ₩2,002 | ₩1,868 | ₩1,881 | -4.73% | 355.6만 |
|---|
| 2025.12.29 | ₩2,042 | ₩2,082 | ₩1,975 | ₩1,988 | -2.61% | 389.1만 |
|---|
| 2025.12.26 | ₩2,102 | ₩2,108 | ₩2,042 | ₩2,082 | -0.95% | 214.6만 |
|---|
| 2025.12.24 | ₩2,128 | ₩2,135 | ₩2,055 | ₩2,108 | -0.94% | 179.7만 |
|---|
| 2025.12.23 | ₩2,095 | ₩2,148 | ₩2,035 | ₩2,135 | +1.91% | 245.2만 |
|---|
| 2025.12.22 | ₩2,122 | ₩2,202 | ₩2,068 | ₩2,095 | -1.26% | 272.6만 |
|---|
| 2025.12.19 | ₩2,095 | ₩2,188 | ₩2,062 | ₩2,122 | +1.27% | 838.3만 |
|---|
| 2025.12.18 | ₩2,162 | ₩2,235 | ₩2,048 | ₩2,068 | -4.32% | 396.9만 |
|---|
| 2025.12.17 | ₩2,182 | ₩2,282 | ₩2,162 | ₩2,162 | -0.92% | 235.9만 |
|---|
| 2025.12.16 | ₩2,228 | ₩2,267 | ₩2,162 | ₩2,188 | -1.80% | 209.2만 |
|---|
| 2025.12.15 | ₩2,335 | ₩2,349 | ₩2,095 | ₩2,228 | -4.57% | 426.9만 |
|---|
| 2025.12.12 | ₩2,495 | ₩2,495 | ₩2,322 | ₩2,335 | -6.42% | 225.5만 |
|---|
| 2025.12.11 | ₩2,535 | ₩2,549 | ₩2,405 | ₩2,489 | -1.84% | 128.1만 |
|---|
| 2025.12.10 | ₩2,589 | ₩2,611 | ₩2,462 | ₩2,562 | -1.03% | 202.6만 |
|---|
| 2025.12.09 | ₩2,489 | ₩2,602 | ₩2,435 | ₩2,602 | +4.56% | 164만 |
|---|
| 2025.12.08 | ₩2,529 | ₩2,602 | ₩2,389 | ₩2,469 | -2.37% | 199.1만 |
|---|
| 2025.12.05 | ₩2,562 | ₩2,589 | ₩2,509 | ₩2,522 | -1.56% | 207.2만 |
|---|
| 2025.12.04 | ₩2,402 | ₩2,589 | ₩2,375 | ₩2,575 | +7.22% | 269.4만 |
|---|
| 2025.12.03 | ₩2,302 | ₩2,415 | ₩2,246 | ₩2,389 | +3.77% | 166.2만 |
|---|
| 2025.12.02 | ₩2,268 | ₩2,375 | ₩2,268 | ₩2,308 | +1.76% | 121.8만 |
|---|
| 2025.12.01 | ₩2,322 | ₩2,349 | ₩2,215 | ₩2,268 | -2.30% | 346.7만 |
|---|
| 2025.11.28 | ₩2,335 | ₩2,402 | ₩2,322 | ₩2,349 | +0.57% | 129.1만 |
|---|
| 2025.11.26 | ₩2,308 | ₩2,318 | ₩2,208 | ₩2,282 | -1.16% | 323.7만 |
|---|
| 2025.11.25 | ₩2,282 | ₩2,308 | ₩2,208 | ₩2,295 | +0.58% | 230.7만 |
|---|
| 2025.11.24 | ₩2,322 | ₩2,362 | ₩2,242 | ₩2,308 | -0.57% | 294.6만 |
|---|
| 2025.11.21 | ₩2,322 | ₩2,362 | ₩2,175 | ₩2,308 | -0.57% | 441.4만 |
|---|
| 2025.11.20 | ₩2,629 | ₩2,655 | ₩2,308 | ₩2,335 | -11.17% | 341.7만 |
|---|
| 2025.11.19 | ₩2,655 | ₩2,722 | ₩2,509 | ₩2,549 | -4.02% | 258.7만 |
|---|
| 2025.11.18 | ₩2,522 | ₩2,682 | ₩2,455 | ₩2,669 | +5.82% | 337.4만 |
|---|
| 2025.11.17 | ₩2,856 | ₩2,868 | ₩2,515 | ₩2,575 | -9.81% | 397.6만 |
|---|
| 2025.11.14 | ₩2,602 | ₩3,029 | ₩2,562 | ₩2,856 | +9.74% | 833.6만 |
|---|
| 2025.11.13 | ₩2,922 | ₩2,922 | ₩2,589 | ₩2,722 | -6.85% | 597.5만 |
|---|
| 2025.11.12 | ₩2,936 | ₩2,982 | ₩2,816 | ₩2,936 | 0.00% | 305.3만 |
|---|
| 2025.11.11 | ₩2,869 | ₩2,976 | ₩2,829 | ₩2,909 | +1.40% | 359만 |
|---|
| 2025.11.10 | ₩3,129 | ₩3,132 | ₩2,822 | ₩2,896 | -7.46% | 315.9만 |
|---|
| 2025.11.07 | ₩2,776 | ₩2,989 | ₩2,682 | ₩2,976 | +7.21% | 450.6만 |
|---|
| 2025.11.06 | ₩3,096 | ₩3,096 | ₩2,856 | ₩2,882 | -6.90% | 267.5만 |
|---|
| 2025.11.05 | ₩3,082 | ₩3,134 | ₩2,989 | ₩3,082 | 0.00% | 234만 |
|---|
| 2025.11.04 | ₩3,162 | ₩3,269 | ₩3,042 | ₩3,082 | -2.53% | 409.1만 |
|---|
| 2025.11.03 | ₩3,429 | ₩3,469 | ₩3,249 | ₩3,349 | -2.33% | 262.7만 |
|---|
| 2025.10.31 | ₩3,323 | ₩3,409 | ₩3,203 | ₩3,376 | +1.61% | 293.9만 |
|---|
| 2025.10.30 | ₩3,243 | ₩3,349 | ₩3,203 | ₩3,269 | +0.82% | 360.1만 |
|---|
| 2025.10.29 | ₩3,616 | ₩3,623 | ₩3,316 | ₩3,416 | -5.54% | 577.2만 |
|---|
| 2025.10.28 | ₩3,870 | ₩3,870 | ₩3,549 | ₩3,643 | -5.86% | 566.9만 |
|---|
| 2025.10.27 | ₩3,963 | ₩4,016 | ₩3,755 | ₩3,910 | -1.35% | 712.5만 |
|---|
| 2025.10.24 | ₩3,756 | ₩3,976 | ₩3,670 | ₩3,790 | +0.89% | 748.2만 |
|---|
| 2025.10.23 | ₩3,596 | ₩3,723 | ₩3,471 | ₩3,536 | -1.67% | 478.3만 |
|---|
| 2025.10.22 | ₩3,710 | ₩3,796 | ₩3,416 | ₩3,549 | -4.32% | 873.8만 |
|---|
| 2025.10.21 | ₩4,123 | ₩4,150 | ₩3,816 | ₩3,870 | -6.15% | 816.8만 |
|---|
| 2025.10.20 | ₩4,557 | ₩4,564 | ₩3,896 | ₩4,070 | -10.69% | 1631.8만 |
|---|
| 2025.10.17 | ₩3,416 | ₩4,331 | ₩3,376 | ₩4,270 | +25.00% | 2518.1만 |
|---|
| 2025.10.16 | ₩3,589 | ₩3,990 | ₩3,363 | ₩3,469 | -3.35% | 1373만 |
|---|
| 2025.10.15 | ₩3,576 | ₩3,630 | ₩3,149 | ₩3,496 | -2.24% | 1130만 |
|---|
| 2025.10.14 | ₩3,189 | ₩3,603 | ₩2,909 | ₩3,363 | +5.44% | 2644만 |
|---|
| 2025.10.13 | ₩2,762 | ₩2,789 | ₩2,615 | ₩2,776 | +0.48% | 457.7만 |
|---|
| 2025.10.10 | ₩2,695 | ₩2,976 | ₩2,655 | ₩2,709 | +0.50% | 1077.4만 |
|---|