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 | ₩428 | ₩450 | -0.88% | 141.7만 |
| 2026.10.08 | ₩441 | ₩461 | ₩437 | ₩444 | +0.61% | 152.9만 |
| 2026.10.07 | ₩428 | ₩454 | ₩406 | ₩449 | +5.00% | 247.3만 |
| 2026.10.06 | ₩489 | ₩494 | ₩432 | ₩433 | -11.48% | 295.6만 |
| 2026.10.05 | ₩498 | ₩508 | ₩481 | ₩486 | -2.41% | 147.2만 |
| 2026.10.02 | ₩533 | ₩533 | ₩476 | ₩496 | -7.02% | 155.5만 |
| 2026.10.01 | ₩493 | ₩512 | ₩481 | ₩512 | +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 | ₩536 | ₩540 | ₩481 | ₩521 | -2.74% | 266.2만 |
|---|
| 2026.09.25 | ₩572 | ₩574 | ₩540 | ₩540 | -5.61% | 127.3만 |
|---|
| 2026.09.24 | ₩561 | ₩586 | ₩561 | ₩570 | +1.67% | 105.8만 |
|---|
| 2026.09.23 | ₩616 | ₩628 | ₩564 | ₩573 | -6.94% | 249.9만 |
|---|
| 2026.09.22 | ₩628 | ₩641 | ₩615 | ₩616 | -1.91% | 180.9만 |
|---|
| 2026.09.21 | ₩588 | ₩627 | ₩588 | ₩619 | +5.23% | 144.3만 |
|---|
| 2026.09.18 | ₩574 | ₩588 | ₩544 | ₩581 | +1.16% | 219.2만 |
|---|
| 2026.09.17 | ₩588 | ₩607 | ₩569 | ₩574 | -2.27% | 119.2만 |
|---|
| 2026.09.16 | ₩584 | ₩595 | ₩569 | ₩573 | -1.83% | 139만 |
|---|
| 2026.09.15 | ₩616 | ₩621 | ₩568 | ₩586 | -4.77% | 218.9만 |
|---|
| 2026.09.14 | ₩601 | ₩636 | ₩589 | ₩625 | +4.00% | 172만 |
|---|
| 2026.09.11 | ₩641 | ₩643 | ₩604 | ₩615 | -4.17% | 127.7만 |
|---|
| 2026.09.10 | ₩668 | ₩673 | ₩615 | ₩635 | -5.00% | 226.9만 |
|---|
| 2026.09.09 | ₩668 | ₩692 | ₩655 | ₩655 | -2.00% | 205.4만 |
|---|
| 2026.09.08 | ₩708 | ₩727 | ₩668 | ₩668 | -5.66% | 227.5만 |
|---|
| 2026.09.04 | ₩712 | ₩720 | ₩688 | ₩716 | +0.56% | 121.5만 |
|---|
| 2026.09.03 | ₩681 | ₩699 | ₩675 | ₩695 | +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 | ₩762 | ₩768 | ₩717 | ₩740 | -2.81% | 136.8만 |
|---|
| 2026.08.28 | ₩776 | ₩776 | ₩721 | ₩732 | -5.68% | 236.5만 |
|---|
| 2026.08.27 | ₩786 | ₩815 | ₩767 | ₩767 | -2.38% | 131.3만 |
|---|
| 2026.08.26 | ₩775 | ₩788 | ₩764 | ₩766 | -1.21% | 114.1만 |
|---|
| 2026.08.25 | ₩779 | ₩788 | ₩775 | ₩780 | +0.17% | 150.5만 |
|---|
| 2026.08.24 | ₩802 | ₩815 | ₩775 | ₩779 | -2.83% | 151.1만 |
|---|
| 2026.08.21 | ₩788 | ₩828 | ₩788 | ₩812 | +3.05% | 131.9만 |
|---|
| 2026.08.20 | ₩802 | ₩815 | ₩775 | ₩784 | -2.17% | 137.1만 |
|---|
| 2026.08.19 | ₩815 | ₩820 | ₩776 | ₩798 | -2.13% | 188.9만 |
|---|
| 2026.08.18 | ₩855 | ₩867 | ₩815 | ₩815 | -4.69% | 204.8만 |
|---|
| 2026.08.17 | ₩961 | ₩962 | ₩855 | ₩866 | -9.87% | 244만 |
|---|
| 2026.08.14 | ₩947 | ₩971 | ₩929 | ₩954 | +0.71% | 168만 |
|---|
| 2026.08.13 | ₩962 | ₩1,002 | ₩939 | ₩947 | -1.53% | 299.8만 |
|---|
| 2026.08.12 | ₩939 | ₩961 | ₩912 | ₩912 | -2.84% | 157.7만 |
|---|
| 2026.08.11 | ₩907 | ₩961 | ₩895 | ₩907 | 0.00% | 230.7만 |
|---|
| 2026.08.10 | ₩898 | ₩935 | ₩875 | ₩886 | -1.34% | 94.5만 |
|---|
| 2026.08.07 | ₩876 | ₩907 | ₩868 | ₩891 | +1.68% | 79만 |
|---|
| 2026.08.06 | ₩882 | ₩895 | ₩856 | ₩864 | -1.97% | 57.4만 |
|---|
| 2026.08.05 | ₩933 | ₩934 | ₩856 | ₩856 | -8.17% | 77.3만 |
|---|
| 2026.08.04 | ₩902 | ₩949 | ₩882 | ₩922 | +2.22% | 126.1만 |
|---|
| 2026.08.03 | ₩830 | ₩895 | ₩830 | ₩874 | +5.31% | 107.1만 |
|---|
| 2026.07.31 | ₩842 | ₩855 | ₩828 | ₩834 | -0.95% | 45.4만 |
|---|
| 2026.07.30 | ₩790 | ₩840 | ₩790 | ₩822 | +4.06% | 67.5만 |
|---|
| 2026.07.29 | ₩834 | ₩843 | ₩802 | ₩802 | -3.85% | 87.9만 |
|---|
| 2026.07.28 | ₩812 | ₩854 | ₩803 | ₩843 | +3.78% | 68.3만 |
|---|
| 2026.07.27 | ₩828 | ₩862 | ₩804 | ₩835 | +0.81% | 83.6만 |
|---|
| 2026.07.24 | ₩815 | ₩842 | ₩790 | ₩814 | -0.16% | 90.5만 |
|---|
| 2026.07.23 | ₩815 | ₩839 | ₩802 | ₩807 | -0.98% | 61.8만 |
|---|
| 2026.07.22 | ₩840 | ₩848 | ₩802 | ₩822 | -2.23% | 69.6만 |
|---|
| 2026.07.21 | ₩818 | ₩852 | ₩816 | ₩835 | +2.12% | 74.2만 |
|---|
| 2026.07.20 | ₩755 | ₩854 | ₩729 | ₩818 | +8.32% | 253.3만 |
|---|
| 2026.07.17 | ₩788 | ₩795 | ₩739 | ₩756 | -4.07% | 394.8만 |
|---|
| 2026.07.16 | ₩883 | ₩883 | ₩802 | ₩802 | -9.23% | 360.5만 |
|---|
| 2026.07.15 | ₩935 | ₩979 | ₩868 | ₩884 | -5.43% | 462.6만 |
|---|
| 2026.07.14 | ₩846 | ₩882 | ₩808 | ₩834 | -1.42% | 279.4만 |
|---|
| 2026.07.13 | ₩918 | ₩945 | ₩828 | ₩846 | -7.86% | 251.1만 |
|---|
| 2026.07.10 | ₩920 | ₩949 | ₩900 | ₩929 | +0.87% | 105.8만 |
|---|
| 2026.07.09 | ₩908 | ₩920 | ₩880 | ₩892 | -1.76% | 286.2만 |
|---|
| 2026.07.08 | ₩926 | ₩926 | ₩874 | ₩887 | -4.18% | 133.5만 |
|---|
| 2026.07.07 | ₩935 | ₩967 | ₩882 | ₩949 | +1.43% | 419.9만 |
|---|
| 2026.07.06 | ₩908 | ₩954 | ₩899 | ₩930 | +2.35% | 78만 |
|---|
| 2026.07.02 | ₩975 | ₩987 | ₩911 | ₩911 | -6.58% | 100.9만 |
|---|
| 2026.07.01 | ₩934 | ₩989 | ₩929 | ₩957 | +2.43% | 139.8만 |
|---|
| 2026.06.30 | ₩871 | ₩929 | ₩871 | ₩929 | +6.60% | 131.5만 |
|---|
| 2026.06.29 | ₩860 | ₩883 | ₩842 | ₩880 | +2.33% | 123만 |
|---|
| 2026.06.26 | ₩828 | ₩864 | ₩804 | ₩823 | -0.65% | 180.5만 |
|---|
| 2026.06.25 | ₩828 | ₩859 | ₩807 | ₩811 | -2.10% | 194.7만 |
|---|
| 2026.06.24 | ₩878 | ₩878 | ₩804 | ₩823 | -6.24% | 373.6만 |
|---|
| 2026.06.23 | ₩868 | ₩908 | ₩846 | ₩871 | +0.31% | 155.9만 |
|---|
| 2026.06.22 | ₩949 | ₩949 | ₩880 | ₩880 | -7.18% | 315.7만 |
|---|
| 2026.06.18 | ₩938 | ₩971 | ₩938 | ₩943 | +0.57% | 946.5만 |
|---|
| 2026.06.17 | ₩935 | ₩959 | ₩919 | ₩937 | +0.14% | 214.5만 |
|---|
| 2026.06.16 | ₩973 | ₩973 | ₩923 | ₩939 | -3.43% | 198.1만 |
|---|
| 2026.06.15 | ₩962 | ₩975 | ₩939 | ₩974 | +1.25% | 175.1만 |
|---|
| 2026.06.12 | ₩935 | ₩949 | ₩918 | ₩927 | -0.86% | 151.2만 |
|---|
| 2026.06.11 | ₩930 | ₩949 | ₩895 | ₩945 | +1.58% | 173.9만 |
|---|
| 2026.06.10 | ₩950 | ₩962 | ₩911 | ₩916 | -3.52% | 185.6만 |
|---|
| 2026.06.09 | ₩993 | ₩1,013 | ₩924 | ₩951 | -4.17% | 291.4만 |
|---|
| 2026.06.08 | ₩1,013 | ₩1,026 | ₩979 | ₩986 | -2.64% | 144.5만 |
|---|
| 2026.06.05 | ₩1,073 | ₩1,073 | ₩978 | ₩1,001 | -6.72% | 294.1만 |
|---|
| 2026.06.04 | ₩1,046 | ₩1,109 | ₩1,029 | ₩1,090 | +4.21% | 180만 |
|---|
| 2026.06.03 | ₩1,098 | ₩1,098 | ₩1,029 | ₩1,046 | -4.74% | 209만 |
|---|
| 2026.06.02 | ₩1,176 | ₩1,176 | ₩1,101 | ₩1,114 | -5.23% | 204.8만 |
|---|
| 2026.06.01 | ₩1,125 | ₩1,202 | ₩1,110 | ₩1,170 | +4.04% | 407.8만 |
|---|
| 2026.05.29 | ₩1,009 | ₩1,130 | ₩995 | ₩1,117 | +10.73% | 401.4만 |
|---|
| 2026.05.28 | ₩995 | ₩1,039 | ₩977 | ₩1,027 | +3.22% | 190만 |
|---|
| 2026.05.27 | ₩1,002 | ₩1,010 | ₩969 | ₩991 | -1.07% | 180만 |
|---|
| 2026.05.26 | ₩1,023 | ₩1,042 | ₩991 | ₩1,022 | -0.13% | 216.3만 |
|---|
| 2026.05.22 | ₩1,042 | ₩1,066 | ₩1,002 | ₩1,026 | -1.54% | 173.5만 |
|---|
| 2026.05.21 | ₩989 | ₩1,037 | ₩969 | ₩1,034 | +4.59% | 186.4만 |
|---|
| 2026.05.20 | ₩975 | ₩1,010 | ₩949 | ₩989 | +1.37% | 245.3만 |
|---|
| 2026.05.19 | ₩1,002 | ₩1,015 | ₩971 | ₩978 | -2.40% | 169.9만 |
|---|
| 2026.05.18 | ₩998 | ₩1,021 | ₩961 | ₩1,021 | +2.28% | 365.2만 |
|---|
| 2026.05.15 | ₩1,082 | ₩1,082 | ₩991 | ₩1,023 | -5.43% | 399.3만 |
|---|
| 2026.05.14 | ₩1,069 | ₩1,108 | ₩1,015 | ₩1,087 | +1.75% | 324.6만 |
|---|
| 2026.05.13 | ₩1,077 | ₩1,086 | ₩1,029 | ₩1,065 | -1.12% | 235.2만 |
|---|
| 2026.05.12 | ₩1,057 | ₩1,091 | ₩1,042 | ₩1,086 | +2.78% | 477.3만 |
|---|
| 2026.05.11 | ₩1,176 | ₩1,209 | ₩1,124 | ₩1,166 | -0.80% | 465.3만 |
|---|
| 2026.05.08 | ₩1,172 | ₩1,176 | ₩1,110 | ₩1,166 | -0.46% | 241.8만 |
|---|
| 2026.05.07 | ₩1,190 | ₩1,190 | ₩1,137 | ₩1,148 | -3.59% | 157.6만 |
|---|
| 2026.05.06 | ₩1,132 | ₩1,226 | ₩1,055 | ₩1,192 | +5.31% | 592.7만 |
|---|
| 2026.05.05 | ₩1,124 | ₩1,185 | ₩1,102 | ₩1,141 | +1.55% | 331.8만 |
|---|
| 2026.05.04 | ₩1,336 | ₩1,403 | ₩1,102 | ₩1,137 | -14.90% | 4358.4만 |
|---|
| 2026.05.01 | ₩1,114 | ₩1,174 | ₩1,109 | ₩1,168 | +4.80% | 173.9만 |
|---|
| 2026.04.30 | ₩1,057 | ₩1,122 | ₩1,049 | ₩1,096 | +3.67% | 140.3만 |
|---|
| 2026.04.29 | ₩1,120 | ₩1,126 | ₩1,043 | ₩1,057 | -5.61% | 159.6만 |
|---|
| 2026.04.28 | ₩1,097 | ₩1,097 | ₩1,063 | ₩1,093 | -0.37% | 124.4만 |
|---|
| 2026.04.27 | ₩1,165 | ₩1,165 | ₩1,098 | ₩1,116 | -4.24% | 161.4만 |
|---|
| 2026.04.24 | ₩1,173 | ₩1,173 | ₩1,109 | ₩1,161 | -1.03% | 153.4만 |
|---|
| 2026.04.23 | ₩1,216 | ₩1,216 | ₩1,096 | ₩1,128 | -7.25% | 185.3만 |
|---|
| 2026.04.22 | ₩1,197 | ₩1,261 | ₩1,192 | ₩1,232 | +2.90% | 237.7만 |
|---|
| 2026.04.21 | ₩1,240 | ₩1,269 | ₩1,169 | ₩1,185 | -4.42% | 231.3만 |
|---|
| 2026.04.20 | ₩1,202 | ₩1,217 | ₩1,169 | ₩1,210 | +0.67% | 116.6만 |
|---|
| 2026.04.17 | ₩1,246 | ₩1,288 | ₩1,176 | ₩1,189 | -4.61% | 286.1만 |
|---|
| 2026.04.16 | ₩1,323 | ₩1,323 | ₩1,204 | ₩1,242 | -6.06% | 293.1만 |
|---|
| 2026.04.15 | ₩1,162 | ₩1,293 | ₩1,160 | ₩1,248 | +7.36% | 354.3만 |
|---|
| 2026.04.14 | ₩1,144 | ₩1,180 | ₩1,114 | ₩1,144 | 0.00% | 249.7만 |
|---|
| 2026.04.13 | ₩1,002 | ₩1,136 | ₩978 | ₩1,109 | +10.67% | 304.2만 |
|---|
| 2026.04.10 | ₩1,002 | ₩1,019 | ₩979 | ₩1,014 | +1.20% | 227.7만 |
|---|
| 2026.04.09 | ₩1,034 | ₩1,034 | ₩962 | ₩983 | -4.91% | 315.6만 |
|---|
| 2026.04.08 | ₩1,157 | ₩1,164 | ₩1,019 | ₩1,027 | -11.20% | 391.3만 |
|---|
| 2026.04.07 | ₩1,082 | ₩1,089 | ₩1,033 | ₩1,054 | -2.59% | 188.4만 |
|---|
| 2026.04.06 | ₩1,042 | ₩1,152 | ₩1,042 | ₩1,121 | +7.56% | 347만 |
|---|
| 2026.04.02 | ₩1,002 | ₩1,039 | ₩983 | ₩1,011 | +0.93% | 180.6만 |
|---|
| 2026.04.01 | ₩1,002 | ₩1,055 | ₩962 | ₩1,002 | 0.00% | 325.9만 |
|---|
| 2026.03.31 | ₩1,030 | ₩1,122 | ₩1,029 | ₩1,096 | +6.36% | 322.7만 |
|---|
| 2026.03.30 | ₩1,085 | ₩1,085 | ₩1,006 | ₩1,017 | -6.28% | 240.3만 |
|---|
| 2026.03.27 | ₩1,093 | ₩1,096 | ₩1,015 | ₩1,026 | -6.11% | 291.2만 |
|---|
| 2026.03.26 | ₩1,157 | ₩1,212 | ₩1,075 | ₩1,085 | -6.24% | 203.2만 |
|---|
| 2026.03.25 | ₩1,149 | ₩1,216 | ₩1,149 | ₩1,176 | +2.33% | 161.8만 |
|---|
| 2026.03.24 | ₩1,216 | ₩1,225 | ₩1,129 | ₩1,136 | -6.59% | 177.1만 |
|---|
| 2026.03.23 | ₩1,176 | ₩1,254 | ₩1,149 | ₩1,232 | +4.77% | 177.1만 |
|---|
| 2026.03.20 | ₩1,182 | ₩1,202 | ₩1,141 | ₩1,176 | -0.56% | 204.3만 |
|---|
| 2026.03.19 | ₩1,173 | ₩1,182 | ₩1,136 | ₩1,168 | -0.46% | 169.8만 |
|---|
| 2026.03.18 | ₩1,242 | ₩1,268 | ₩1,189 | ₩1,205 | -3.01% | 157.3만 |
|---|
| 2026.03.17 | ₩1,315 | ₩1,335 | ₩1,202 | ₩1,224 | -6.91% | 255.6만 |
|---|
| 2026.03.16 | ₩1,349 | ₩1,389 | ₩1,256 | ₩1,312 | -2.77% | 407.9만 |
|---|
| 2026.03.13 | ₩1,416 | ₩1,429 | ₩1,303 | ₩1,349 | -4.72% | 360.1만 |
|---|
| 2026.03.12 | ₩1,331 | ₩1,416 | ₩1,319 | ₩1,389 | +4.42% | 202만 |
|---|
| 2026.03.11 | ₩1,349 | ₩1,443 | ₩1,304 | ₩1,324 | -1.88% | 212.8만 |
|---|
| 2026.03.10 | ₩1,311 | ₩1,376 | ₩1,271 | ₩1,324 | +1.02% | 248만 |
|---|
| 2026.03.09 | ₩1,182 | ₩1,277 | ₩1,142 | ₩1,268 | +7.23% | 195.5만 |
|---|
| 2026.03.06 | ₩1,154 | ₩1,202 | ₩1,149 | ₩1,184 | +2.55% | 97.4만 |
|---|
| 2026.03.05 | ₩1,189 | ₩1,234 | ₩1,130 | ₩1,156 | -2.81% | 141.9만 |
|---|
| 2026.03.04 | ₩1,149 | ₩1,216 | ₩1,149 | ₩1,189 | +3.49% | 170.8만 |
|---|
| 2026.03.03 | ₩1,113 | ₩1,152 | ₩1,077 | ₩1,134 | +1.92% | 163.2만 |
|---|
| 2026.03.02 | ₩1,104 | ₩1,213 | ₩1,074 | ₩1,160 | +5.08% | 154.1만 |
|---|
| 2026.02.27 | ₩1,176 | ₩1,208 | ₩1,116 | ₩1,145 | -2.61% | 157.9만 |
|---|
| 2026.02.26 | ₩1,242 | ₩1,253 | ₩1,149 | ₩1,182 | -4.84% | 222만 |
|---|
| 2026.02.25 | ₩1,096 | ₩1,233 | ₩1,083 | ₩1,197 | +9.27% | 224.3만 |
|---|
| 2026.02.24 | ₩1,021 | ₩1,089 | ₩1,003 | ₩1,053 | +3.14% | 171.4만 |
|---|
| 2026.02.23 | ₩1,162 | ₩1,172 | ₩1,018 | ₩1,030 | -11.38% | 218.2만 |
|---|
| 2026.02.20 | ₩1,075 | ₩1,156 | ₩1,055 | ₩1,100 | +2.24% | 272.4만 |
|---|
| 2026.02.19 | ₩1,042 | ₩1,051 | ₩1,015 | ₩1,047 | +0.51% | 197.8만 |
|---|
| 2026.02.18 | ₩1,015 | ₩1,055 | ₩962 | ₩1,014 | -0.13% | 362.5만 |
|---|
| 2026.02.17 | ₩1,090 | ₩1,093 | ₩995 | ₩1,015 | -6.86% | 380.9만 |
|---|
| 2026.02.13 | ₩1,096 | ₩1,125 | ₩1,074 | ₩1,083 | -1.10% | 218.1만 |
|---|
| 2026.02.12 | ₩1,176 | ₩1,176 | ₩1,058 | ₩1,096 | -6.82% | 242.7만 |
|---|
| 2026.02.11 | ₩1,295 | ₩1,296 | ₩1,136 | ₩1,156 | -10.73% | 422만 |
|---|
| 2026.02.10 | ₩1,256 | ₩1,349 | ₩1,242 | ₩1,263 | +0.53% | 226.3만 |
|---|
| 2026.02.09 | ₩1,275 | ₩1,277 | ₩1,216 | ₩1,245 | -2.31% | 219.9만 |
|---|
| 2026.02.06 | ₩1,269 | ₩1,304 | ₩1,213 | ₩1,256 | -1.05% | 301.1만 |
|---|
| 2026.02.05 | ₩1,269 | ₩1,285 | ₩1,193 | ₩1,197 | -5.68% | 311.5만 |
|---|
| 2026.02.04 | ₩1,423 | ₩1,423 | ₩1,264 | ₩1,296 | -8.92% | 611.8만 |
|---|
| 2026.02.03 | ₩1,443 | ₩1,456 | ₩1,336 | ₩1,389 | -3.70% | 298.6만 |
|---|
| 2026.02.02 | ₩1,463 | ₩1,470 | ₩1,403 | ₩1,403 | -4.11% | 241.5만 |
|---|
| 2026.01.30 | ₩1,570 | ₩1,586 | ₩1,416 | ₩1,483 | -5.53% | 405.9만 |
|---|
| 2026.01.29 | ₩1,603 | ₩1,615 | ₩1,443 | ₩1,510 | -5.83% | 493.3만 |
|---|
| 2026.01.28 | ₩1,697 | ₩1,697 | ₩1,603 | ₩1,617 | -4.72% | 288.9만 |
|---|
| 2026.01.27 | ₩1,710 | ₩1,721 | ₩1,657 | ₩1,683 | -1.56% | 258.8만 |
|---|
| 2026.01.26 | ₩1,830 | ₩1,830 | ₩1,697 | ₩1,723 | -5.84% | 274만 |
|---|
| 2026.01.23 | ₩1,910 | ₩1,921 | ₩1,844 | ₩1,844 | -3.50% | 180.7만 |
|---|
| 2026.01.22 | ₩1,897 | ₩1,957 | ₩1,857 | ₩1,910 | +0.70% | 171.1만 |
|---|
| 2026.01.21 | ₩1,937 | ₩1,991 | ₩1,777 | ₩1,857 | -4.14% | 379.8만 |
|---|
| 2026.01.20 | ₩2,004 | ₩2,004 | ₩1,910 | ₩1,937 | -3.33% | 302만 |
|---|
| 2026.01.16 | ₩2,084 | ₩2,124 | ₩2,057 | ₩2,097 | +0.64% | 206.5만 |
|---|
| 2026.01.15 | ₩2,124 | ₩2,138 | ₩2,071 | ₩2,084 | -1.89% | 163.1만 |
|---|
| 2026.01.14 | ₩2,111 | ₩2,138 | ₩2,044 | ₩2,111 | 0.00% | 178만 |
|---|
| 2026.01.13 | ₩2,218 | ₩2,231 | ₩2,111 | ₩2,124 | -4.22% | 269.5만 |
|---|
| 2026.01.12 | ₩2,258 | ₩2,258 | ₩2,097 | ₩2,218 | -1.78% | 281.9만 |
|---|
| 2026.01.09 | ₩2,365 | ₩2,385 | ₩2,218 | ₩2,244 | -5.08% | 332.5만 |
|---|
| 2026.01.08 | ₩2,164 | ₩2,231 | ₩2,124 | ₩2,191 | +1.23% | 182.8만 |
|---|
| 2026.01.07 | ₩2,138 | ₩2,191 | ₩2,097 | ₩2,138 | 0.00% | 230.5만 |
|---|
| 2026.01.06 | ₩2,158 | ₩2,164 | ₩2,017 | ₩2,071 | -4.02% | 273.3만 |
|---|
| 2026.01.05 | ₩1,997 | ₩2,097 | ₩1,937 | ₩2,057 | +3.01% | 337.8만 |
|---|
| 2026.01.02 | ₩1,897 | ₩1,944 | ₩1,844 | ₩1,897 | 0.00% | 254.6만 |
|---|
| 2025.12.31 | ₩1,857 | ₩1,924 | ₩1,830 | ₩1,844 | -0.72% | 265만 |
|---|
| 2025.12.30 | ₩1,977 | ₩2,004 | ₩1,870 | ₩1,884 | -4.73% | 355.6만 |
|---|
| 2025.12.29 | ₩2,044 | ₩2,084 | ₩1,977 | ₩1,991 | -2.61% | 389.1만 |
|---|
| 2025.12.26 | ₩2,104 | ₩2,111 | ₩2,044 | ₩2,084 | -0.95% | 214.6만 |
|---|
| 2025.12.24 | ₩2,131 | ₩2,138 | ₩2,057 | ₩2,111 | -0.94% | 179.7만 |
|---|
| 2025.12.23 | ₩2,097 | ₩2,151 | ₩2,037 | ₩2,138 | +1.91% | 245.2만 |
|---|
| 2025.12.22 | ₩2,124 | ₩2,204 | ₩2,071 | ₩2,097 | -1.26% | 272.6만 |
|---|
| 2025.12.19 | ₩2,097 | ₩2,191 | ₩2,064 | ₩2,124 | +1.27% | 838.3만 |
|---|
| 2025.12.18 | ₩2,164 | ₩2,238 | ₩2,051 | ₩2,071 | -4.32% | 396.9만 |
|---|
| 2025.12.17 | ₩2,184 | ₩2,285 | ₩2,164 | ₩2,164 | -0.92% | 235.9만 |
|---|
| 2025.12.16 | ₩2,231 | ₩2,270 | ₩2,164 | ₩2,191 | -1.80% | 209.2만 |
|---|
| 2025.12.15 | ₩2,338 | ₩2,351 | ₩2,097 | ₩2,231 | -4.57% | 426.9만 |
|---|
| 2025.12.12 | ₩2,498 | ₩2,498 | ₩2,325 | ₩2,338 | -6.42% | 225.5만 |
|---|
| 2025.12.11 | ₩2,538 | ₩2,552 | ₩2,407 | ₩2,492 | -1.84% | 128.1만 |
|---|
| 2025.12.10 | ₩2,592 | ₩2,615 | ₩2,465 | ₩2,565 | -1.03% | 202.6만 |
|---|
| 2025.12.09 | ₩2,492 | ₩2,605 | ₩2,438 | ₩2,605 | +4.56% | 164만 |
|---|
| 2025.12.08 | ₩2,532 | ₩2,605 | ₩2,391 | ₩2,472 | -2.37% | 199.1만 |
|---|
| 2025.12.05 | ₩2,565 | ₩2,592 | ₩2,512 | ₩2,525 | -1.56% | 207.2만 |
|---|
| 2025.12.04 | ₩2,405 | ₩2,592 | ₩2,378 | ₩2,578 | +7.22% | 269.4만 |
|---|
| 2025.12.03 | ₩2,305 | ₩2,418 | ₩2,248 | ₩2,391 | +3.77% | 166.2만 |
|---|
| 2025.12.02 | ₩2,271 | ₩2,378 | ₩2,271 | ₩2,311 | +1.76% | 121.8만 |
|---|
| 2025.12.01 | ₩2,325 | ₩2,351 | ₩2,218 | ₩2,271 | -2.30% | 346.7만 |
|---|
| 2025.11.28 | ₩2,338 | ₩2,405 | ₩2,325 | ₩2,351 | +0.57% | 129.1만 |
|---|
| 2025.11.26 | ₩2,311 | ₩2,321 | ₩2,211 | ₩2,285 | -1.16% | 323.7만 |
|---|
| 2025.11.25 | ₩2,285 | ₩2,311 | ₩2,211 | ₩2,298 | +0.58% | 230.7만 |
|---|
| 2025.11.24 | ₩2,325 | ₩2,365 | ₩2,244 | ₩2,311 | -0.57% | 294.6만 |
|---|
| 2025.11.21 | ₩2,325 | ₩2,365 | ₩2,178 | ₩2,311 | -0.57% | 441.4만 |
|---|
| 2025.11.20 | ₩2,632 | ₩2,659 | ₩2,311 | ₩2,338 | -11.17% | 341.7만 |
|---|
| 2025.11.19 | ₩2,659 | ₩2,725 | ₩2,512 | ₩2,552 | -4.02% | 258.7만 |
|---|
| 2025.11.18 | ₩2,525 | ₩2,685 | ₩2,458 | ₩2,672 | +5.82% | 337.4만 |
|---|
| 2025.11.17 | ₩2,859 | ₩2,871 | ₩2,518 | ₩2,578 | -9.81% | 397.6만 |
|---|
| 2025.11.14 | ₩2,605 | ₩3,033 | ₩2,565 | ₩2,859 | +9.74% | 833.6만 |
|---|
| 2025.11.13 | ₩2,926 | ₩2,926 | ₩2,592 | ₩2,725 | -6.85% | 597.5만 |
|---|
| 2025.11.12 | ₩2,939 | ₩2,986 | ₩2,819 | ₩2,939 | 0.00% | 305.3만 |
|---|
| 2025.11.11 | ₩2,872 | ₩2,979 | ₩2,832 | ₩2,912 | +1.40% | 359만 |
|---|
| 2025.11.10 | ₩3,133 | ₩3,136 | ₩2,826 | ₩2,899 | -7.46% | 315.9만 |
|---|
| 2025.11.07 | ₩2,779 | ₩2,993 | ₩2,685 | ₩2,979 | +7.21% | 450.6만 |
|---|
| 2025.11.06 | ₩3,099 | ₩3,099 | ₩2,859 | ₩2,886 | -6.90% | 267.5만 |
|---|
| 2025.11.05 | ₩3,086 | ₩3,138 | ₩2,993 | ₩3,086 | 0.00% | 234만 |
|---|
| 2025.11.04 | ₩3,166 | ₩3,273 | ₩3,046 | ₩3,086 | -2.53% | 409.1만 |
|---|
| 2025.11.03 | ₩3,433 | ₩3,474 | ₩3,253 | ₩3,353 | -2.33% | 262.7만 |
|---|
| 2025.10.31 | ₩3,327 | ₩3,413 | ₩3,206 | ₩3,380 | +1.61% | 293.9만 |
|---|
| 2025.10.30 | ₩3,246 | ₩3,353 | ₩3,206 | ₩3,273 | +0.82% | 360.1만 |
|---|
| 2025.10.29 | ₩3,621 | ₩3,627 | ₩3,320 | ₩3,420 | -5.54% | 577.2만 |
|---|
| 2025.10.28 | ₩3,874 | ₩3,874 | ₩3,554 | ₩3,647 | -5.86% | 566.9만 |
|---|
| 2025.10.27 | ₩3,968 | ₩4,021 | ₩3,759 | ₩3,914 | -1.35% | 712.5만 |
|---|
| 2025.10.24 | ₩3,761 | ₩3,981 | ₩3,674 | ₩3,794 | +0.89% | 748.2만 |
|---|
| 2025.10.23 | ₩3,600 | ₩3,727 | ₩3,475 | ₩3,540 | -1.67% | 478.3만 |
|---|
| 2025.10.22 | ₩3,714 | ₩3,801 | ₩3,420 | ₩3,554 | -4.32% | 873.8만 |
|---|
| 2025.10.21 | ₩4,128 | ₩4,155 | ₩3,821 | ₩3,874 | -6.15% | 816.8만 |
|---|
| 2025.10.20 | ₩4,562 | ₩4,569 | ₩3,901 | ₩4,075 | -10.69% | 1631.8만 |
|---|
| 2025.10.17 | ₩3,420 | ₩4,337 | ₩3,380 | ₩4,275 | +25.00% | 2518.1만 |
|---|
| 2025.10.16 | ₩3,594 | ₩3,995 | ₩3,367 | ₩3,474 | -3.35% | 1373만 |
|---|
| 2025.10.15 | ₩3,580 | ₩3,634 | ₩3,153 | ₩3,500 | -2.24% | 1130만 |
|---|
| 2025.10.14 | ₩3,193 | ₩3,607 | ₩2,912 | ₩3,367 | +5.44% | 2644만 |
|---|
| 2025.10.13 | ₩2,765 | ₩2,792 | ₩2,619 | ₩2,779 | +0.48% | 457.7만 |
|---|
| 2025.10.10 | ₩2,699 | ₩2,979 | ₩2,659 | ₩2,712 | +0.50% | 1077.4만 |
|---|