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 | ₩535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩484 |
| ₩493 |
| -4.16% |
| 157.8만 |
| 2026.09.29 | ₩521 | ₩535 | ₩501 | ₩510 | -2.05% | 140.7만 |
|---|
| 2026.09.28 | ₩536 | ₩540 | ₩481 | ₩521 | -2.74% | 266.2만 |
|---|
| 2026.09.25 | ₩572 | ₩575 | ₩540 | ₩540 | -5.61% | 127.3만 |
|---|
| 2026.09.24 | ₩561 | ₩587 | ₩561 | ₩571 | +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 | ₩575 | ₩588 | ₩544 | ₩581 | +1.16% | 219.2만 |
|---|
| 2026.09.17 | ₩588 | ₩607 | ₩569 | ₩575 | -2.27% | 119.2만 |
|---|
| 2026.09.16 | ₩584 | ₩595 | ₩569 | ₩573 | -1.83% | 139만 |
|---|
| 2026.09.15 | ₩616 | ₩621 | ₩568 | ₩587 | -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 | ₩682 | ₩699 | ₩675 | ₩695 | +1.96% | 111.1만 |
|---|
| 2026.09.02 | ₩682 | ₩708 | ₩668 | ₩684 | +0.39% | 192.8만 |
|---|
| 2026.09.01 | ₩740 | ₩740 | ₩690 | ₩692 | -6.50% | 189.4만 |
|---|
| 2026.08.31 | ₩762 | ₩768 | ₩718 | ₩740 | -2.81% | 136.8만 |
|---|
| 2026.08.28 | ₩776 | ₩776 | ₩722 | ₩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 | ₩913 | ₩913 | -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 | ₩877 | ₩907 | ₩869 | ₩891 | +1.68% | 79만 |
|---|
| 2026.08.06 | ₩882 | ₩895 | ₩857 | ₩865 | -1.97% | 57.4만 |
|---|
| 2026.08.05 | ₩933 | ₩934 | ₩857 | ₩857 | -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 | ₩841 | ₩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 | ₩841 | ₩849 | ₩802 | ₩822 | -2.23% | 69.6만 |
|---|
| 2026.07.21 | ₩818 | ₩853 | ₩816 | ₩835 | +2.12% | 74.2만 |
|---|
| 2026.07.20 | ₩755 | ₩854 | ₩730 | ₩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 | ₩869 | ₩885 | -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 | ₩921 | ₩949 | ₩901 | ₩929 | +0.87% | 105.8만 |
|---|
| 2026.07.09 | ₩909 | ₩921 | ₩881 | ₩893 | -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 | ₩909 | ₩954 | ₩899 | ₩930 | +2.35% | 78만 |
|---|
| 2026.07.02 | ₩975 | ₩988 | ₩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 | ₩861 | ₩883 | ₩842 | ₩881 | +2.33% | 123만 |
|---|
| 2026.06.26 | ₩828 | ₩865 | ₩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 | ₩869 | ₩909 | ₩846 | ₩871 | +0.31% | 155.9만 |
|---|
| 2026.06.22 | ₩949 | ₩949 | ₩881 | ₩881 | -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 | ₩917 | -3.52% | 185.6만 |
|---|
| 2026.06.09 | ₩993 | ₩1,013 | ₩925 | ₩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 | ₩1,203 | ₩1,110 | ₩1,171 | +4.04% | 407.8만 |
|---|
| 2026.05.29 | ₩1,009 | ₩1,130 | ₩996 | ₩1,117 | +10.73% | 401.4만 |
|---|
| 2026.05.28 | ₩996 | ₩1,040 | ₩977 | ₩1,028 | +3.22% | 190만 |
|---|
| 2026.05.27 | ₩1,002 | ₩1,010 | ₩969 | ₩992 | -1.07% | 180만 |
|---|
| 2026.05.26 | ₩1,024 | ₩1,042 | ₩992 | ₩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 | ₩1,016 | ₩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 | ₩992 | ₩1,024 | -5.43% | 399.3만 |
|---|
| 2026.05.14 | ₩1,069 | ₩1,108 | ₩1,016 | ₩1,088 | +1.75% | 324.6만 |
|---|
| 2026.05.13 | ₩1,077 | ₩1,086 | ₩1,029 | ₩1,065 | -1.12% | 235.2만 |
|---|
| 2026.05.12 | ₩1,057 | ₩1,092 | ₩1,042 | ₩1,086 | +2.78% | 477.3만 |
|---|
| 2026.05.11 | ₩1,176 | ₩1,209 | ₩1,124 | ₩1,167 | -0.80% | 465.3만 |
|---|
| 2026.05.08 | ₩1,172 | ₩1,176 | ₩1,110 | ₩1,167 | -0.46% | 241.8만 |
|---|
| 2026.05.07 | ₩1,191 | ₩1,191 | ₩1,137 | ₩1,148 | -3.59% | 157.6만 |
|---|
| 2026.05.06 | ₩1,132 | ₩1,227 | ₩1,056 | ₩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 | ₩1,175 | ₩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 | ₩1,044 | ₩1,057 | -5.61% | 159.6만 |
|---|
| 2026.04.28 | ₩1,097 | ₩1,097 | ₩1,064 | ₩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 | ₩1,203 | ₩1,217 | ₩1,169 | ₩1,211 | +0.67% | 116.6만 |
|---|
| 2026.04.17 | ₩1,247 | ₩1,288 | ₩1,176 | ₩1,189 | -4.61% | 286.1만 |
|---|
| 2026.04.16 | ₩1,323 | ₩1,323 | ₩1,204 | ₩1,243 | -6.06% | 293.1만 |
|---|
| 2026.04.15 | ₩1,163 | ₩1,294 | ₩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 | ₩1,020 | ₩979 | ₩1,014 | +1.20% | 227.7만 |
|---|
| 2026.04.09 | ₩1,034 | ₩1,034 | ₩962 | ₩984 | -4.91% | 315.6만 |
|---|
| 2026.04.08 | ₩1,157 | ₩1,164 | ₩1,020 | ₩1,028 | -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 | ₩1,040 | ₩984 | ₩1,012 | +0.93% | 180.6만 |
|---|
| 2026.04.01 | ₩1,002 | ₩1,056 | ₩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 | ₩1,016 | ₩1,026 | -6.11% | 291.2만 |
|---|
| 2026.03.26 | ₩1,157 | ₩1,212 | ₩1,076 | ₩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 | ₩1,255 | ₩1,149 | ₩1,232 | +4.77% | 177.1만 |
|---|
| 2026.03.20 | ₩1,183 | ₩1,203 | ₩1,141 | ₩1,176 | -0.56% | 204.3만 |
|---|
| 2026.03.19 | ₩1,173 | ₩1,183 | ₩1,136 | ₩1,168 | -0.46% | 169.8만 |
|---|
| 2026.03.18 | ₩1,243 | ₩1,268 | ₩1,189 | ₩1,205 | -3.01% | 157.3만 |
|---|
| 2026.03.17 | ₩1,315 | ₩1,335 | ₩1,203 | ₩1,224 | -6.91% | 255.6만 |
|---|
| 2026.03.16 | ₩1,350 | ₩1,390 | ₩1,256 | ₩1,312 | -2.77% | 407.9만 |
|---|
| 2026.03.13 | ₩1,416 | ₩1,430 | ₩1,303 | ₩1,350 | -4.72% | 360.1만 |
|---|
| 2026.03.12 | ₩1,331 | ₩1,416 | ₩1,319 | ₩1,390 | +4.42% | 202만 |
|---|
| 2026.03.11 | ₩1,350 | ₩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 | ₩1,183 | ₩1,277 | ₩1,143 | ₩1,268 | +7.23% | 195.5만 |
|---|
| 2026.03.06 | ₩1,155 | ₩1,203 | ₩1,149 | ₩1,184 | +2.55% | 97.4만 |
|---|
| 2026.03.05 | ₩1,189 | ₩1,235 | ₩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 | ₩1,135 | +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 | ₩1,243 | ₩1,253 | ₩1,149 | ₩1,183 | -4.84% | 222만 |
|---|
| 2026.02.25 | ₩1,096 | ₩1,233 | ₩1,084 | ₩1,197 | +9.27% | 224.3만 |
|---|
| 2026.02.24 | ₩1,021 | ₩1,089 | ₩1,004 | ₩1,053 | +3.14% | 171.4만 |
|---|
| 2026.02.23 | ₩1,163 | ₩1,172 | ₩1,018 | ₩1,030 | -11.38% | 218.2만 |
|---|
| 2026.02.20 | ₩1,076 | ₩1,156 | ₩1,056 | ₩1,100 | +2.24% | 272.4만 |
|---|
| 2026.02.19 | ₩1,042 | ₩1,052 | ₩1,016 | ₩1,048 | +0.51% | 197.8만 |
|---|
| 2026.02.18 | ₩1,016 | ₩1,056 | ₩962 | ₩1,014 | -0.13% | 362.5만 |
|---|
| 2026.02.17 | ₩1,090 | ₩1,093 | ₩996 | ₩1,016 | -6.86% | 380.9만 |
|---|
| 2026.02.13 | ₩1,096 | ₩1,125 | ₩1,074 | ₩1,084 | -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 | ₩1,350 | ₩1,243 | ₩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 | ₩1,286 | ₩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 | ₩1,457 | ₩1,336 | ₩1,390 | -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 | ₩1,604 | ₩1,616 | ₩1,443 | ₩1,510 | -5.83% | 493.3만 |
|---|
| 2026.01.28 | ₩1,697 | ₩1,697 | ₩1,604 | ₩1,617 | -4.72% | 288.9만 |
|---|
| 2026.01.27 | ₩1,710 | ₩1,721 | ₩1,657 | ₩1,684 | -1.56% | 258.8만 |
|---|
| 2026.01.26 | ₩1,831 | ₩1,831 | ₩1,697 | ₩1,724 | -5.84% | 274만 |
|---|
| 2026.01.23 | ₩1,911 | ₩1,922 | ₩1,844 | ₩1,844 | -3.50% | 180.7만 |
|---|
| 2026.01.22 | ₩1,898 | ₩1,958 | ₩1,857 | ₩1,911 | +0.70% | 171.1만 |
|---|
| 2026.01.21 | ₩1,938 | ₩1,991 | ₩1,777 | ₩1,857 | -4.14% | 379.8만 |
|---|
| 2026.01.20 | ₩2,004 | ₩2,004 | ₩1,911 | ₩1,938 | -3.33% | 302만 |
|---|
| 2026.01.16 | ₩2,085 | ₩2,125 | ₩2,058 | ₩2,098 | +0.64% | 206.5만 |
|---|
| 2026.01.15 | ₩2,125 | ₩2,138 | ₩2,071 | ₩2,085 | -1.89% | 163.1만 |
|---|
| 2026.01.14 | ₩2,111 | ₩2,138 | ₩2,045 | ₩2,111 | 0.00% | 178만 |
|---|
| 2026.01.13 | ₩2,218 | ₩2,232 | ₩2,111 | ₩2,125 | -4.22% | 269.5만 |
|---|
| 2026.01.12 | ₩2,258 | ₩2,258 | ₩2,098 | ₩2,218 | -1.78% | 281.9만 |
|---|
| 2026.01.09 | ₩2,365 | ₩2,385 | ₩2,218 | ₩2,245 | -5.08% | 332.5만 |
|---|
| 2026.01.08 | ₩2,165 | ₩2,232 | ₩2,125 | ₩2,191 | +1.23% | 182.8만 |
|---|
| 2026.01.07 | ₩2,138 | ₩2,191 | ₩2,098 | ₩2,138 | 0.00% | 230.5만 |
|---|
| 2026.01.06 | ₩2,158 | ₩2,165 | ₩2,018 | ₩2,071 | -4.02% | 273.3만 |
|---|
| 2026.01.05 | ₩1,998 | ₩2,098 | ₩1,938 | ₩2,058 | +3.01% | 337.8만 |
|---|
| 2026.01.02 | ₩1,898 | ₩1,944 | ₩1,844 | ₩1,898 | 0.00% | 254.6만 |
|---|
| 2025.12.31 | ₩1,857 | ₩1,924 | ₩1,831 | ₩1,844 | -0.72% | 265만 |
|---|
| 2025.12.30 | ₩1,978 | ₩2,004 | ₩1,871 | ₩1,884 | -4.73% | 355.6만 |
|---|
| 2025.12.29 | ₩2,045 | ₩2,085 | ₩1,978 | ₩1,991 | -2.61% | 389.1만 |
|---|
| 2025.12.26 | ₩2,105 | ₩2,111 | ₩2,045 | ₩2,085 | -0.95% | 214.6만 |
|---|
| 2025.12.24 | ₩2,131 | ₩2,138 | ₩2,058 | ₩2,111 | -0.94% | 179.7만 |
|---|
| 2025.12.23 | ₩2,098 | ₩2,151 | ₩2,038 | ₩2,138 | +1.91% | 245.2만 |
|---|
| 2025.12.22 | ₩2,125 | ₩2,205 | ₩2,071 | ₩2,098 | -1.26% | 272.6만 |
|---|
| 2025.12.19 | ₩2,098 | ₩2,191 | ₩2,065 | ₩2,125 | +1.27% | 838.3만 |
|---|
| 2025.12.18 | ₩2,165 | ₩2,238 | ₩2,051 | ₩2,071 | -4.32% | 396.9만 |
|---|
| 2025.12.17 | ₩2,185 | ₩2,285 | ₩2,165 | ₩2,165 | -0.92% | 235.9만 |
|---|
| 2025.12.16 | ₩2,232 | ₩2,270 | ₩2,165 | ₩2,191 | -1.80% | 209.2만 |
|---|
| 2025.12.15 | ₩2,338 | ₩2,352 | ₩2,098 | ₩2,232 | -4.57% | 426.9만 |
|---|
| 2025.12.12 | ₩2,499 | ₩2,499 | ₩2,325 | ₩2,338 | -6.42% | 225.5만 |
|---|
| 2025.12.11 | ₩2,539 | ₩2,552 | ₩2,408 | ₩2,492 | -1.84% | 128.1만 |
|---|
| 2025.12.10 | ₩2,592 | ₩2,615 | ₩2,465 | ₩2,566 | -1.03% | 202.6만 |
|---|
| 2025.12.09 | ₩2,492 | ₩2,606 | ₩2,439 | ₩2,606 | +4.56% | 164만 |
|---|
| 2025.12.08 | ₩2,532 | ₩2,606 | ₩2,392 | ₩2,472 | -2.37% | 199.1만 |
|---|
| 2025.12.05 | ₩2,566 | ₩2,592 | ₩2,512 | ₩2,526 | -1.56% | 207.2만 |
|---|
| 2025.12.04 | ₩2,405 | ₩2,592 | ₩2,379 | ₩2,579 | +7.22% | 269.4만 |
|---|
| 2025.12.03 | ₩2,305 | ₩2,419 | ₩2,249 | ₩2,392 | +3.77% | 166.2만 |
|---|
| 2025.12.02 | ₩2,272 | ₩2,379 | ₩2,272 | ₩2,312 | +1.76% | 121.8만 |
|---|
| 2025.12.01 | ₩2,325 | ₩2,352 | ₩2,218 | ₩2,272 | -2.30% | 346.7만 |
|---|
| 2025.11.28 | ₩2,338 | ₩2,405 | ₩2,325 | ₩2,352 | +0.57% | 129.1만 |
|---|
| 2025.11.26 | ₩2,312 | ₩2,321 | ₩2,212 | ₩2,285 | -1.16% | 323.7만 |
|---|
| 2025.11.25 | ₩2,285 | ₩2,312 | ₩2,212 | ₩2,298 | +0.58% | 230.7만 |
|---|
| 2025.11.24 | ₩2,325 | ₩2,365 | ₩2,245 | ₩2,312 | -0.57% | 294.6만 |
|---|
| 2025.11.21 | ₩2,325 | ₩2,365 | ₩2,178 | ₩2,312 | -0.57% | 441.4만 |
|---|
| 2025.11.20 | ₩2,632 | ₩2,659 | ₩2,312 | ₩2,338 | -11.17% | 341.7만 |
|---|
| 2025.11.19 | ₩2,659 | ₩2,726 | ₩2,512 | ₩2,552 | -4.02% | 258.7만 |
|---|
| 2025.11.18 | ₩2,526 | ₩2,686 | ₩2,459 | ₩2,673 | +5.82% | 337.4만 |
|---|
| 2025.11.17 | ₩2,860 | ₩2,872 | ₩2,519 | ₩2,579 | -9.81% | 397.6만 |
|---|
| 2025.11.14 | ₩2,606 | ₩3,033 | ₩2,566 | ₩2,860 | +9.74% | 833.6만 |
|---|
| 2025.11.13 | ₩2,926 | ₩2,926 | ₩2,592 | ₩2,726 | -6.85% | 597.5만 |
|---|
| 2025.11.12 | ₩2,940 | ₩2,987 | ₩2,820 | ₩2,940 | 0.00% | 305.3만 |
|---|
| 2025.11.11 | ₩2,873 | ₩2,980 | ₩2,833 | ₩2,913 | +1.40% | 359만 |
|---|
| 2025.11.10 | ₩3,134 | ₩3,136 | ₩2,826 | ₩2,900 | -7.46% | 315.9만 |
|---|
| 2025.11.07 | ₩2,779 | ₩2,993 | ₩2,686 | ₩2,980 | +7.21% | 450.6만 |
|---|
| 2025.11.06 | ₩3,100 | ₩3,100 | ₩2,860 | ₩2,886 | -6.90% | 267.5만 |
|---|
| 2025.11.05 | ₩3,087 | ₩3,139 | ₩2,993 | ₩3,087 | 0.00% | 234만 |
|---|
| 2025.11.04 | ₩3,167 | ₩3,274 | ₩3,047 | ₩3,087 | -2.53% | 409.1만 |
|---|
| 2025.11.03 | ₩3,434 | ₩3,474 | ₩3,254 | ₩3,354 | -2.33% | 262.7만 |
|---|
| 2025.10.31 | ₩3,327 | ₩3,414 | ₩3,207 | ₩3,381 | +1.61% | 293.9만 |
|---|
| 2025.10.30 | ₩3,247 | ₩3,354 | ₩3,207 | ₩3,274 | +0.82% | 360.1만 |
|---|
| 2025.10.29 | ₩3,621 | ₩3,628 | ₩3,321 | ₩3,421 | -5.54% | 577.2만 |
|---|
| 2025.10.28 | ₩3,875 | ₩3,875 | ₩3,555 | ₩3,648 | -5.86% | 566.9만 |
|---|
| 2025.10.27 | ₩3,969 | ₩4,022 | ₩3,760 | ₩3,915 | -1.35% | 712.5만 |
|---|
| 2025.10.24 | ₩3,762 | ₩3,982 | ₩3,675 | ₩3,795 | +0.89% | 748.2만 |
|---|
| 2025.10.23 | ₩3,601 | ₩3,728 | ₩3,476 | ₩3,541 | -1.67% | 478.3만 |
|---|
| 2025.10.22 | ₩3,715 | ₩3,802 | ₩3,421 | ₩3,555 | -4.32% | 873.8만 |
|---|
| 2025.10.21 | ₩4,129 | ₩4,156 | ₩3,822 | ₩3,875 | -6.15% | 816.8만 |
|---|
| 2025.10.20 | ₩4,563 | ₩4,570 | ₩3,902 | ₩4,076 | -10.69% | 1631.8만 |
|---|
| 2025.10.17 | ₩3,421 | ₩4,338 | ₩3,381 | ₩4,276 | +25.00% | 2518.1만 |
|---|
| 2025.10.16 | ₩3,595 | ₩3,995 | ₩3,367 | ₩3,474 | -3.35% | 1373만 |
|---|
| 2025.10.15 | ₩3,581 | ₩3,635 | ₩3,154 | ₩3,501 | -2.24% | 1130만 |
|---|
| 2025.10.14 | ₩3,194 | ₩3,608 | ₩2,913 | ₩3,367 | +5.44% | 2644만 |
|---|
| 2025.10.13 | ₩2,766 | ₩2,793 | ₩2,619 | ₩2,779 | +0.48% | 457.7만 |
|---|
| 2025.10.10 | ₩2,699 | ₩2,980 | ₩2,659 | ₩2,713 | +0.50% | 1077.4만 |
|---|