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 | ₩27,271 | ₩27,589 | ₩25,146 | ₩25,253 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,950 | ₩27,618 | ₩26,456 | ₩27,150 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,598 | ₩27,645 | ₩26,803 | ₩27,043 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,086 | ₩28,353 | ₩27,284 | ₩27,471 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,197 | ₩29,021 | ₩27,137 | ₩28,046 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,709 | ₩27,324 | ₩26,542 | ₩26,736 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,150 | ₩27,271 | ₩26,122 | ₩26,656 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,536 | ₩27,324 | ₩25,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,164 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,202 | ₩27,231 | ₩25,894 | ₩26,269 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,589 | ₩26,890 | ₩25,854 | ₩26,122 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,041 | ₩26,896 | ₩25,560 | ₩26,549 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,591 | ₩27,591 | ₩25,520 | ₩26,108 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,725 | ₩27,885 | ₩26,616 | ₩27,471 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,090 | ₩30,624 | ₩28,299 | ₩28,353 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,745 | ₩31,052 | ₩28,580 | ₩28,821 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,631 | ₩34,045 | ₩31,092 | ₩31,132 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,686 | ₩34,940 | ₩33,644 | ₩33,738 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,873 | ₩35,328 | ₩34,379 | ₩34,593 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩35,020 | ₩35,628 | ₩34,486 | ₩34,833 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,809 | ₩36,263 | ₩34,873 | ₩35,034 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,875 | ₩36,463 | ₩35,201 | ₩35,314 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,595 | ₩36,797 | ₩34,753 | ₩35,221 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,822 | ₩36,383 | ₩35,007 | ₩35,702 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,555 | ₩36,490 | ₩34,726 | ₩36,103 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,301 | ₩35,956 | ₩34,980 | ₩35,648 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,488 | ₩36,203 | ₩35,181 | ₩35,768 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,232 | ₩36,196 | ₩34,199 | ₩34,967 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,152 | ₩35,074 | ₩33,617 | ₩34,406 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩35,020 | ₩35,521 | ₩34,219 | ₩34,419 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,341 | ₩36,383 | ₩34,806 | ₩35,287 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,100 | ₩35,201 | ₩34,593 | ₩35,007 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,740 | ₩35,528 | ₩34,205 | ₩35,247 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,341 | ₩35,728 | ₩34,700 | ₩34,806 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,566 | ₩35,608 | ₩34,219 | ₩35,301 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,138 | ₩34,539 | ₩33,102 | ₩34,472 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,553 | ₩35,608 | ₩33,978 | ₩34,219 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩33,003 | ₩34,486 | ₩32,602 | ₩34,366 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩34,031 | ₩34,165 | ₩32,755 | ₩32,802 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,125 | ₩34,619 | ₩33,644 | ₩34,005 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩33,029 | ₩34,366 | ₩33,029 | ₩34,178 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,642 | ₩33,377 | ₩32,582 | ₩32,882 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,751 | ₩34,085 | ₩32,308 | ₩32,441 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,524 | ₩34,058 | ₩33,297 | ₩33,604 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,110 | ₩33,470 | ₩32,735 | ₩33,029 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩33,991 | ₩34,913 | ₩33,203 | ₩33,243 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,713 | ₩34,766 | ₩33,330 | ₩33,510 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,227 | ₩38,481 | ₩34,486 | ₩34,633 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,746 | ₩38,374 | ₩37,332 | ₩37,933 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,608 | ₩38,655 | ₩35,154 | ₩37,626 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,688 | ₩36,857 | ₩35,060 | ₩35,956 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,925 | ₩38,240 | ₩34,192 | ₩35,755 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩40,993 | ₩42,169 | ₩40,378 | ₩41,113 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,569 | ₩42,756 | ₩40,766 | ₩41,006 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,663 | ₩42,957 | ₩41,961 | ₩42,249 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,262 | ₩42,756 | ₩41,428 | ₩41,995 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩41,982 | ₩42,418 | ₩40,901 | ₩41,848 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,534 | ₩44,714 | ₩41,621 | ₩41,701 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,469 | ₩46,097 | ₩44,484 | ₩44,961 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,293 | ₩46,137 | ₩44,106 | ₩46,124 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,678 | ₩43,792 | ₩42,088 | ₩43,425 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,812 | ₩45,001 | ₩43,224 | ₩43,825 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,108 | ₩45,950 | ₩43,839 | ₩43,999 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,763 | ₩46,110 | ₩44,507 | ₩44,774 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,135 | ₩45,936 | ₩44,827 | ₩45,669 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,812 | ₩44,790 | ₩43,692 | ₩44,627 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,133 | ₩44,656 | ₩42,516 | ₩43,598 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,091 | ₩43,906 | ₩42,716 | ₩43,745 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩43,050 | ₩43,425 | ₩42,636 | ₩43,171 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,157 | ₩43,451 | ₩41,888 | ₩43,050 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩41,955 | ₩42,416 | ₩41,193 | ₩42,329 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩40,017 | ₩42,329 | ₩40,017 | ₩41,768 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,861 | ₩42,262 | ₩39,122 | ₩39,737 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,102 | ₩42,556 | ₩41,220 | ₩41,848 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,338 | ₩42,289 | ₩40,338 | ₩42,169 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,378 | ₩41,474 | ₩40,071 | ₩40,565 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,550 | ₩40,552 | ₩39,029 | ₩39,857 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩39,977 | ₩40,538 | ₩39,002 | ₩39,429 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,387 | ₩41,320 | ₩38,247 | ₩40,779 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,706 | ₩39,376 | ₩37,171 | ₩38,868 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,521 | ₩39,216 | ₩37,546 | ₩37,786 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,405 | ₩41,367 | ₩38,761 | ₩38,775 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,084 | ₩40,271 | ₩39,055 | ₩40,245 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,336 | ₩39,817 | ₩38,739 | ₩39,550 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,588 | ₩39,349 | ₩38,481 | ₩39,162 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,797 | ₩39,029 | ₩36,597 | ₩38,508 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩34,994 | ₩37,252 | ₩34,933 | ₩36,864 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,956 | ₩36,537 | ₩34,927 | ₩34,927 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,301 | ₩35,702 | ₩34,860 | ₩34,927 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,152 | ₩35,074 | ₩34,072 | ₩35,047 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩33,991 | ₩34,045 | ₩32,949 | ₩33,965 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,604 | ₩34,152 | ₩33,310 | ₩33,978 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,684 | ₩34,713 | ₩33,550 | ₩33,925 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,766 | ₩35,167 | ₩33,697 | ₩33,858 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,290 | ₩36,423 | ₩35,161 | ₩35,234 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,207 | ₩36,423 | ₩35,007 | ₩36,183 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,103 | ₩36,390 | ₩34,873 | ₩34,927 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,944 | ₩37,154 | ₩36,129 | ₩36,156 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,664 | ₩37,078 | ₩36,089 | ₩36,610 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,505 | ₩37,799 | ₩36,690 | ₩36,944 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩37,011 | ₩37,468 | ₩36,477 | ₩37,412 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,089 | ₩37,412 | ₩36,089 | ₩36,971 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩36,036 | ₩36,209 | ₩35,368 | ₩35,768 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,236 | ₩36,450 | ₩34,526 | ₩36,303 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,704 | ₩37,051 | ₩35,074 | ₩36,089 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,505 | ₩37,746 | ₩36,670 | ₩36,757 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩36,998 | ₩37,693 | ₩36,437 | ₩37,586 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,158 | ₩37,599 | ₩36,410 | ₩37,065 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,265 | ₩37,813 | ₩36,477 | ₩37,278 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩35,007 | ₩37,252 | ₩34,960 | ₩37,225 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,131 | ₩39,069 | ₩36,877 | ₩38,975 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,933 | ₩38,254 | ₩36,490 | ₩37,078 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,786 | ₩38,120 | ₩36,998 | ₩37,853 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,372 | ₩38,280 | ₩36,557 | ₩37,546 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,267 | ₩38,748 | ₩35,140 | ₩37,385 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,148 | ₩32,555 | ₩31,439 | ₩32,067 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,506 | ₩32,963 | ₩31,292 | ₩32,441 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,159 | ₩31,747 | ₩30,811 | ₩31,600 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,664 | ₩31,573 | ₩30,437 | ₩31,159 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,266 | ₩31,944 | ₩30,237 | ₩30,878 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,745 | ₩31,526 | ₩30,464 | ₩31,052 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,264 | ₩31,039 | ₩30,103 | ₩30,691 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,651 | ₩31,279 | ₩30,451 | ₩30,584 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,731 | ₩30,865 | ₩29,903 | ₩30,290 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,903 | ₩30,558 | ₩29,742 | ₩30,464 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,901 | ₩30,063 | ₩28,633 | ₩29,836 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,925 | ₩28,714 | ₩27,738 | ₩28,633 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,881 | ₩29,021 | ₩27,820 | ₩28,179 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,489 | ₩29,682 | ₩28,529 | ₩28,607 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,731 | ₩30,932 | ₩29,342 | ₩29,676 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,449 | ₩29,836 | ₩29,208 | ₩29,475 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,223 | ₩30,397 | ₩29,408 | ₩29,555 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,861 | ₩30,461 | ₩28,607 | ₩30,304 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,315 | ₩29,903 | ₩29,061 | ₩29,315 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,099 | ₩29,435 | ₩27,965 | ₩29,061 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩27,992 | ₩28,393 | ₩27,271 | ₩27,658 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,426 | ₩28,647 | ₩27,698 | ₩28,032 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,288 | ₩29,689 | ₩28,660 | ₩28,660 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,756 | ₩30,097 | ₩29,068 | ₩29,288 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,740 | ₩29,636 | ₩28,179 | ₩29,609 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩27,979 | ₩29,195 | ₩27,792 | ₩29,061 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,313 | ₩28,326 | ₩27,351 | ₩27,658 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,231 | ₩28,941 | ₩26,856 | ₩28,380 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,204 | ₩27,985 | ₩27,137 | ₩27,351 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,204 | ₩27,565 | ₩27,003 | ₩27,431 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,431 | ₩27,899 | ₩26,896 | ₩26,977 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,059 | ₩28,213 | ₩26,790 | ₩27,057 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,086 | ₩28,727 | ₩27,805 | ₩27,832 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,725 | ₩28,219 | ₩27,371 | ₩28,152 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,645 | ₩27,925 | ₩27,177 | ₩27,765 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,391 | ₩27,832 | ₩26,643 | ₩27,698 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,431 | ₩27,945 | ₩26,923 | ₩27,885 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,097 | ₩28,099 | ₩26,788 | ₩27,899 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,830 | ₩27,574 | ₩26,576 | ₩27,231 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩26,001 | ₩27,010 | ₩25,387 | ₩26,709 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,774 | ₩26,776 | ₩25,467 | ₩26,656 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,921 | ₩26,516 | ₩25,667 | ₩26,389 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,921 | ₩26,629 | ₩25,520 | ₩26,389 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,253 | ₩25,634 | ₩24,866 | ₩25,520 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,759 | ₩25,333 | ₩24,318 | ₩25,146 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,253 | ₩25,253 | ₩24,131 | ₩24,505 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,879 | ₩25,407 | ₩24,652 | ₩24,745 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,184 | ₩25,119 | ₩23,436 | ₩24,932 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,164 | ₩27,257 | ₩23,783 | ₩24,291 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,512 | ₩22,808 | ₩21,445 | ₩22,634 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,844 | ₩21,726 | ₩20,724 | ₩21,418 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩22,995 | ₩22,995 | ₩20,997 | ₩21,231 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,302 | ₩23,302 | ₩22,380 | ₩22,848 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,823 | ₩23,970 | ₩23,089 | ₩23,209 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,610 | ₩23,884 | ₩23,256 | ₩23,650 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,607 | ₩23,783 | ₩22,394 | ₩23,610 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,182 | ₩23,249 | ₩22,260 | ₩22,407 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,848 | ₩24,581 | ₩22,614 | ₩23,302 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,890 | ₩24,157 | ₩22,661 | ₩22,875 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,449 | ₩24,318 | ₩22,848 | ₩23,904 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,093 | ₩25,767 | ₩23,142 | ₩23,610 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,474 | ₩23,797 | ₩22,160 | ₩23,757 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,075 | ₩23,162 | ₩22,200 | ₩22,380 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩22,982 | ₩23,022 | ₩22,507 | ₩22,835 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,714 | ₩23,656 | ₩22,501 | ₩22,835 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,797 | ₩23,850 | ₩22,855 | ₩22,942 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩24,972 | ₩25,079 | ₩22,995 | ₩23,730 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,892 | ₩25,306 | ₩24,131 | ₩24,692 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,200 | ₩25,547 | ₩24,732 | ₩25,160 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,269 | ₩26,522 | ₩25,574 | ₩25,788 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,347 | ₩26,656 | ₩24,959 | ₩26,362 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,093 | ₩25,266 | ₩24,552 | ₩25,253 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,240 | ₩25,520 | ₩24,411 | ₩25,079 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,534 | ₩25,701 | ₩25,177 | ₩25,240 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,814 | ₩26,041 | ₩25,046 | ₩25,734 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,518 | ₩26,335 | ₩24,331 | ₩25,614 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,828 | ₩26,045 | ₩24,331 | ₩24,745 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,282 | ₩26,578 | ₩25,975 | ₩25,975 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,814 | ₩26,683 | ₩25,574 | ₩26,415 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,734 | ₩25,828 | ₩24,999 | ₩25,801 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,883 | ₩26,977 | ₩25,654 | ₩25,961 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,309 | ₩27,023 | ₩26,135 | ₩26,870 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,854 | ₩26,489 | ₩25,641 | ₩26,389 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,614 | ₩26,369 | ₩25,520 | ₩26,041 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,440 | ₩25,747 | ₩25,200 | ₩25,681 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩26,028 | ₩26,028 | ₩25,373 | ₩25,721 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,335 | ₩26,830 | ₩25,788 | ₩26,255 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,482 | ₩27,458 | ₩25,848 | ₩26,055 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,295 | ₩26,856 | ₩25,961 | ₩26,656 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,041 | ₩26,643 | ₩25,641 | ₩25,641 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,547 | ₩26,402 | ₩25,500 | ₩26,188 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,908 | ₩25,941 | ₩25,180 | ₩25,320 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,614 | ₩26,001 | ₩25,480 | ₩25,788 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,654 | ₩26,041 | ₩25,373 | ₩25,413 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,162 | ₩26,322 | ₩25,373 | ₩25,627 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,318 | ₩26,155 | ₩24,318 | ₩25,627 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,812 | ₩24,866 | ₩24,344 | ₩24,398 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩25,026 | ₩25,226 | ₩24,471 | ₩24,558 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩24,972 | ₩25,160 | ₩24,665 | ₩24,919 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,200 | ₩25,641 | ₩24,618 | ₩24,946 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,066 | ₩25,146 | ₩24,705 | ₩24,946 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,171 | ₩25,006 | ₩23,730 | ₩24,665 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,104 | ₩24,679 | ₩23,950 | ₩24,638 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,091 | ₩24,425 | ₩23,870 | ₩23,917 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,516 | ₩24,264 | ₩23,195 | ₩24,224 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,382 | ₩23,850 | ₩23,169 | ₩23,409 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩22,995 | ₩23,583 | ₩22,808 | ₩23,382 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,376 | ₩24,051 | ₩22,701 | ₩22,835 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,129 | ₩23,503 | ₩22,835 | ₩23,022 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,567 | ₩23,302 | ₩22,461 | ₩23,035 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,968 | ₩23,089 | ₩22,314 | ₩22,501 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,861 | ₩23,249 | ₩22,380 | ₩23,035 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,089 | ₩23,229 | ₩22,808 | ₩23,182 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,529 | ₩23,676 | ₩23,135 | ₩23,195 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,195 | ₩23,436 | ₩22,955 | ₩23,342 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,369 | ₩23,650 | ₩23,195 | ₩23,262 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,712 | ₩23,062 | ₩21,512 | ₩23,035 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,260 | ₩22,487 | ₩21,779 | ₩22,113 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,487 | ₩22,601 | ₩21,846 | ₩22,207 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,140 | ₩22,527 | ₩21,926 | ₩22,420 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,821 | ₩23,322 | ₩22,447 | ₩22,621 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,688 | ₩22,995 | ₩22,414 | ₩22,661 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,623 | ₩23,970 | ₩22,287 | ₩22,661 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,625 | ₩25,173 | ₩23,823 | ₩24,278 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,453 | ₩25,681 | ₩24,732 | ₩24,986 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,122 | ₩26,135 | ₩25,293 | ₩25,694 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,894 | ₩26,095 | ₩25,467 | ₩25,667 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,039 | ₩25,747 | ₩24,906 | ₩25,440 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,093 | ₩25,360 | ₩24,385 | ₩24,919 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,825 | ₩25,534 | ₩24,331 | ₩25,079 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,529 | ₩26,108 | ₩23,529 | ₩25,146 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,043 | ₩27,324 | ₩22,888 | ₩23,115 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,378 | ₩27,812 | ₩26,943 | ₩27,110 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,429 | ₩27,752 | ₩26,188 | ₩27,324 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩25,013 | ₩26,830 | ₩24,884 | ₩26,482 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,427 | ₩26,095 | ₩25,093 | ₩25,253 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,106 | ₩25,453 | ₩24,171 | ₩24,532 | -2.29% | 175.6만 |
|---|