시장 데이터를 불러오는 중
전체 종목
Rush Street Interactive, Inc. Class A Common Stock 과거 주가
Rush Street Interactive, Inc. Class A Common Stock · RSI · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rush Street Interactive, Inc. Class A Common Stock · RSI · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,350 | ₩27,669 | ₩25,219 | ₩25,326 | -7.40% | 267.3만 |
| 2026.10.08 | ₩27,028 | ₩27,698 | ₩26,532 | ₩27,229 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,678 | ₩27,725 | ₩26,881 | ₩27,122 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,167 | ₩28,435 | ₩27,363 | ₩27,551 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,276 | ₩29,105 | ₩27,216 | ₩28,127 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,787 | ₩27,403 | ₩26,619 | ₩26,814 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,229 | ₩27,350 | ₩26,197 | ₩26,733 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,613 | ₩27,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,243 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,278 | ₩27,310 | ₩25,970 | ₩26,345 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,666 | ₩26,968 | ₩25,929 | ₩26,197 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,117 | ₩26,975 | ₩25,635 | ₩26,626 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,671 | ₩27,671 | ₩25,594 | ₩26,184 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,805 | ₩27,966 | ₩26,693 | ₩27,551 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,177 | ₩30,713 | ₩28,382 | ₩28,435 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,834 | ₩31,142 | ₩28,663 | ₩28,904 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,728 | ₩34,144 | ₩31,182 | ₩31,222 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,787 | ₩35,042 | ₩33,742 | ₩33,836 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,975 | ₩35,430 | ₩34,479 | ₩34,693 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩35,122 | ₩35,732 | ₩34,586 | ₩34,934 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,913 | ₩36,368 | ₩34,975 | ₩35,135 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,980 | ₩36,569 | ₩35,303 | ₩35,417 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,698 | ₩36,904 | ₩34,854 | ₩35,323 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,926 | ₩36,489 | ₩35,109 | ₩35,805 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,658 | ₩36,596 | ₩34,827 | ₩36,207 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,403 | ₩36,060 | ₩35,082 | ₩35,752 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,591 | ₩36,308 | ₩35,283 | ₩35,872 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,331 | ₩36,301 | ₩34,298 | ₩35,068 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,251 | ₩35,176 | ₩33,715 | ₩34,506 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩35,122 | ₩35,624 | ₩34,318 | ₩34,519 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,444 | ₩36,489 | ₩34,908 | ₩35,390 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,202 | ₩35,303 | ₩34,693 | ₩35,109 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,841 | ₩35,631 | ₩34,305 | ₩35,350 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,444 | ₩35,832 | ₩34,800 | ₩34,908 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,666 | ₩35,712 | ₩34,318 | ₩35,403 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,238 | ₩34,640 | ₩33,198 | ₩34,573 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,653 | ₩35,712 | ₩34,077 | ₩34,318 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩33,098 | ₩34,586 | ₩32,696 | ₩34,465 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩34,130 | ₩34,264 | ₩32,851 | ₩32,897 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,224 | ₩34,720 | ₩33,742 | ₩34,104 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩33,125 | ₩34,465 | ₩33,125 | ₩34,278 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,737 | ₩33,474 | ₩32,676 | ₩32,978 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,849 | ₩34,184 | ₩32,402 | ₩32,536 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,621 | ₩34,157 | ₩33,393 | ₩33,702 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,206 | ₩33,567 | ₩32,830 | ₩33,125 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩34,090 | ₩35,015 | ₩33,299 | ₩33,340 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,814 | ₩34,867 | ₩33,427 | ₩33,608 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,338 | ₩38,593 | ₩34,586 | ₩34,733 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,856 | ₩38,485 | ₩37,440 | ₩38,043 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,712 | ₩38,767 | ₩35,256 | ₩37,735 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,792 | ₩36,964 | ₩35,162 | ₩36,060 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩38,035 | ₩38,351 | ₩34,291 | ₩35,859 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩41,112 | ₩42,291 | ₩40,495 | ₩41,232 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,693 | ₩42,881 | ₩40,884 | ₩41,125 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,787 | ₩43,082 | ₩42,083 | ₩42,371 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,385 | ₩42,881 | ₩41,549 | ₩42,117 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩42,103 | ₩42,542 | ₩41,019 | ₩41,969 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,663 | ₩44,844 | ₩41,742 | ₩41,822 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,601 | ₩46,231 | ₩44,613 | ₩45,092 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,422 | ₩46,271 | ₩44,234 | ₩46,257 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,805 | ₩43,919 | ₩42,211 | ₩43,551 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,939 | ₩45,132 | ₩43,350 | ₩43,953 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,239 | ₩46,083 | ₩43,966 | ₩44,127 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,896 | ₩46,244 | ₩44,636 | ₩44,904 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,266 | ₩46,070 | ₩44,958 | ₩45,802 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,939 | ₩44,920 | ₩43,819 | ₩44,757 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,261 | ₩44,786 | ₩42,639 | ₩43,725 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,216 | ₩44,033 | ₩42,840 | ₩43,872 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩43,175 | ₩43,551 | ₩42,760 | ₩43,296 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,283 | ₩43,577 | ₩42,010 | ₩43,175 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩42,077 | ₩42,539 | ₩41,313 | ₩42,452 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩40,134 | ₩42,452 | ₩40,134 | ₩41,889 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,983 | ₩42,385 | ₩39,236 | ₩39,852 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,224 | ₩42,680 | ₩41,340 | ₩41,969 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,455 | ₩42,412 | ₩40,455 | ₩42,291 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,495 | ₩41,594 | ₩40,187 | ₩40,683 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,665 | ₩40,670 | ₩39,142 | ₩39,973 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩40,093 | ₩40,656 | ₩39,115 | ₩39,544 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,499 | ₩41,440 | ₩38,358 | ₩40,897 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,815 | ₩39,490 | ₩37,279 | ₩38,981 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,633 | ₩39,330 | ₩37,655 | ₩37,896 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,522 | ₩41,487 | ₩38,874 | ₩38,887 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,201 | ₩40,388 | ₩39,169 | ₩40,361 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,450 | ₩39,933 | ₩38,851 | ₩39,665 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,700 | ₩39,464 | ₩38,593 | ₩39,276 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,904 | ₩39,142 | ₩36,703 | ₩38,619 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩35,095 | ₩37,360 | ₩35,035 | ₩36,971 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩36,060 | ₩36,643 | ₩35,028 | ₩35,028 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,403 | ₩35,805 | ₩34,961 | ₩35,028 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,251 | ₩35,176 | ₩34,171 | ₩35,149 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩34,090 | ₩34,144 | ₩33,045 | ₩34,063 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,702 | ₩34,251 | ₩33,407 | ₩34,077 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,782 | ₩34,814 | ₩33,648 | ₩34,023 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,867 | ₩35,269 | ₩33,795 | ₩33,956 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,395 | ₩36,529 | ₩35,263 | ₩35,336 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,310 | ₩36,529 | ₩35,109 | ₩36,288 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,207 | ₩36,495 | ₩34,975 | ₩35,028 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩37,052 | ₩37,262 | ₩36,234 | ₩36,261 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,770 | ₩37,186 | ₩36,194 | ₩36,717 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,614 | ₩37,909 | ₩36,797 | ₩37,052 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩37,119 | ₩37,577 | ₩36,583 | ₩37,521 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,194 | ₩37,521 | ₩36,194 | ₩37,078 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩36,140 | ₩36,315 | ₩35,470 | ₩35,872 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,341 | ₩36,556 | ₩34,626 | ₩36,408 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,810 | ₩37,159 | ₩35,176 | ₩36,194 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,614 | ₩37,856 | ₩36,777 | ₩36,864 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩37,105 | ₩37,802 | ₩36,542 | ₩37,695 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,266 | ₩37,708 | ₩36,516 | ₩37,172 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,373 | ₩37,923 | ₩36,583 | ₩37,387 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩35,109 | ₩37,360 | ₩35,062 | ₩37,333 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,239 | ₩39,182 | ₩36,985 | ₩39,088 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩38,043 | ₩38,365 | ₩36,596 | ₩37,186 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,896 | ₩38,231 | ₩37,105 | ₩37,963 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,480 | ₩38,392 | ₩36,663 | ₩37,655 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,378 | ₩38,861 | ₩35,243 | ₩37,494 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,241 | ₩32,650 | ₩31,531 | ₩32,160 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,598 | ₩33,058 | ₩31,383 | ₩32,536 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,249 | ₩31,839 | ₩30,901 | ₩31,691 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,753 | ₩31,665 | ₩30,526 | ₩31,249 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,356 | ₩32,037 | ₩30,325 | ₩30,968 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,834 | ₩31,618 | ₩30,552 | ₩31,142 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,351 | ₩31,129 | ₩30,191 | ₩30,780 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,740 | ₩31,370 | ₩30,539 | ₩30,673 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,820 | ₩30,954 | ₩29,990 | ₩30,378 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,990 | ₩30,646 | ₩29,829 | ₩30,552 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,985 | ₩30,150 | ₩28,717 | ₩29,923 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩28,006 | ₩28,797 | ₩27,819 | ₩28,717 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,965 | ₩29,105 | ₩27,901 | ₩28,261 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,574 | ₩29,769 | ₩28,612 | ₩28,690 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,820 | ₩31,021 | ₩29,427 | ₩29,762 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,534 | ₩29,923 | ₩29,293 | ₩29,561 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,311 | ₩30,485 | ₩29,494 | ₩29,641 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,944 | ₩30,550 | ₩28,690 | ₩30,392 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,400 | ₩29,990 | ₩29,145 | ₩29,400 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,181 | ₩29,521 | ₩28,047 | ₩29,145 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩28,073 | ₩28,475 | ₩27,350 | ₩27,738 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,509 | ₩28,730 | ₩27,779 | ₩28,114 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,373 | ₩29,775 | ₩28,743 | ₩28,743 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,842 | ₩30,184 | ₩29,152 | ₩29,373 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,824 | ₩29,722 | ₩28,261 | ₩29,695 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩28,060 | ₩29,279 | ₩27,872 | ₩29,145 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,395 | ₩28,408 | ₩27,430 | ₩27,738 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,310 | ₩29,025 | ₩26,934 | ₩28,462 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,283 | ₩28,067 | ₩27,216 | ₩27,430 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,283 | ₩27,645 | ₩27,082 | ₩27,511 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,511 | ₩27,980 | ₩26,975 | ₩27,055 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,140 | ₩28,295 | ₩26,867 | ₩27,135 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,167 | ₩28,810 | ₩27,886 | ₩27,913 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,805 | ₩28,301 | ₩27,450 | ₩28,234 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,725 | ₩28,006 | ₩27,256 | ₩27,846 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,470 | ₩27,913 | ₩26,720 | ₩27,779 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,511 | ₩28,027 | ₩27,001 | ₩27,966 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,176 | ₩28,181 | ₩26,866 | ₩27,980 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,908 | ₩27,654 | ₩26,653 | ₩27,310 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩26,077 | ₩27,089 | ₩25,460 | ₩26,787 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,849 | ₩26,854 | ₩25,541 | ₩26,733 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,996 | ₩26,593 | ₩25,742 | ₩26,465 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,996 | ₩26,707 | ₩25,594 | ₩26,465 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,326 | ₩25,708 | ₩24,938 | ₩25,594 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,831 | ₩25,407 | ₩24,388 | ₩25,219 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,326 | ₩25,326 | ₩24,201 | ₩24,576 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,951 | ₩25,480 | ₩24,723 | ₩24,817 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,254 | ₩25,192 | ₩23,504 | ₩25,005 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,243 | ₩27,336 | ₩23,852 | ₩24,362 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,574 | ₩22,874 | ₩21,507 | ₩22,700 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,904 | ₩21,789 | ₩20,784 | ₩21,481 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩23,062 | ₩23,062 | ₩21,058 | ₩21,293 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,370 | ₩23,370 | ₩22,445 | ₩22,914 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,893 | ₩24,040 | ₩23,156 | ₩23,276 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,678 | ₩23,953 | ₩23,323 | ₩23,718 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,673 | ₩23,852 | ₩22,459 | ₩23,678 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,249 | ₩23,316 | ₩22,325 | ₩22,472 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,914 | ₩24,652 | ₩22,680 | ₩23,370 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,960 | ₩24,228 | ₩22,727 | ₩22,941 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,517 | ₩24,388 | ₩22,914 | ₩23,973 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,166 | ₩25,842 | ₩23,209 | ₩23,678 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,539 | ₩23,866 | ₩22,224 | ₩23,826 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,142 | ₩23,229 | ₩22,264 | ₩22,445 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩23,048 | ₩23,089 | ₩22,573 | ₩22,901 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,780 | ₩23,725 | ₩22,566 | ₩22,901 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,866 | ₩23,919 | ₩22,921 | ₩23,008 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩25,045 | ₩25,152 | ₩23,062 | ₩23,799 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,965 | ₩25,380 | ₩24,201 | ₩24,764 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,273 | ₩25,621 | ₩24,804 | ₩25,233 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,345 | ₩26,599 | ₩25,648 | ₩25,862 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,420 | ₩26,733 | ₩25,032 | ₩26,439 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,166 | ₩25,340 | ₩24,623 | ₩25,326 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,313 | ₩25,594 | ₩24,482 | ₩25,152 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,608 | ₩25,775 | ₩25,250 | ₩25,313 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,889 | ₩26,117 | ₩25,119 | ₩25,809 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,589 | ₩26,412 | ₩24,402 | ₩25,688 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,903 | ₩26,121 | ₩24,402 | ₩24,817 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,358 | ₩26,656 | ₩26,050 | ₩26,050 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,889 | ₩26,760 | ₩25,648 | ₩26,492 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,809 | ₩25,903 | ₩25,072 | ₩25,876 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,961 | ₩27,055 | ₩25,728 | ₩26,037 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,385 | ₩27,102 | ₩26,211 | ₩26,948 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,929 | ₩26,566 | ₩25,715 | ₩26,465 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,688 | ₩26,445 | ₩25,594 | ₩26,117 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,514 | ₩25,822 | ₩25,273 | ₩25,755 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩26,104 | ₩26,104 | ₩25,447 | ₩25,795 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,412 | ₩26,908 | ₩25,862 | ₩26,331 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,559 | ₩27,537 | ₩25,923 | ₩26,130 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,372 | ₩26,934 | ₩26,037 | ₩26,733 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,117 | ₩26,720 | ₩25,715 | ₩25,715 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,621 | ₩26,479 | ₩25,574 | ₩26,264 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,983 | ₩26,016 | ₩25,253 | ₩25,393 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,688 | ₩26,077 | ₩25,554 | ₩25,862 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,728 | ₩26,117 | ₩25,447 | ₩25,487 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,238 | ₩26,398 | ₩25,447 | ₩25,702 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,388 | ₩26,231 | ₩24,388 | ₩25,702 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,884 | ₩24,938 | ₩24,415 | ₩24,469 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩25,099 | ₩25,300 | ₩24,542 | ₩24,630 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩25,045 | ₩25,233 | ₩24,737 | ₩24,991 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,273 | ₩25,715 | ₩24,690 | ₩25,018 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,139 | ₩25,219 | ₩24,777 | ₩25,018 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,241 | ₩25,078 | ₩23,799 | ₩24,737 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,174 | ₩24,750 | ₩24,020 | ₩24,710 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,161 | ₩24,496 | ₩23,939 | ₩23,986 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,584 | ₩24,335 | ₩23,263 | ₩24,295 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,450 | ₩23,919 | ₩23,236 | ₩23,477 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩23,062 | ₩23,651 | ₩22,874 | ₩23,450 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,444 | ₩24,120 | ₩22,767 | ₩22,901 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,196 | ₩23,571 | ₩22,901 | ₩23,089 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,633 | ₩23,370 | ₩22,526 | ₩23,102 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩23,035 | ₩23,156 | ₩22,378 | ₩22,566 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,928 | ₩23,316 | ₩22,445 | ₩23,102 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,156 | ₩23,296 | ₩22,874 | ₩23,249 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,598 | ₩23,745 | ₩23,202 | ₩23,263 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,263 | ₩23,504 | ₩23,022 | ₩23,410 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,437 | ₩23,718 | ₩23,263 | ₩23,330 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,775 | ₩23,129 | ₩21,574 | ₩23,102 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,325 | ₩22,553 | ₩21,842 | ₩22,177 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,553 | ₩22,666 | ₩21,909 | ₩22,271 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,204 | ₩22,593 | ₩21,990 | ₩22,486 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,888 | ₩23,390 | ₩22,512 | ₩22,687 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,754 | ₩23,062 | ₩22,479 | ₩22,727 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,692 | ₩24,040 | ₩22,352 | ₩22,727 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,697 | ₩25,246 | ₩23,893 | ₩24,348 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,527 | ₩25,755 | ₩24,804 | ₩25,058 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,197 | ₩26,211 | ₩25,367 | ₩25,769 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,970 | ₩26,171 | ₩25,541 | ₩25,742 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,112 | ₩25,822 | ₩24,978 | ₩25,514 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,166 | ₩25,434 | ₩24,455 | ₩24,991 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,898 | ₩25,608 | ₩24,402 | ₩25,152 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,598 | ₩26,184 | ₩23,598 | ₩25,219 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,122 | ₩27,403 | ₩22,955 | ₩23,182 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,457 | ₩27,893 | ₩27,022 | ₩27,189 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,506 | ₩27,832 | ₩26,264 | ₩27,403 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩25,085 | ₩26,908 | ₩24,957 | ₩26,559 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,501 | ₩26,171 | ₩25,166 | ₩25,326 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,179 | ₩25,527 | ₩24,241 | ₩24,603 | -2.29% | 175.6만 |
|---|