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 | ₩27,296 | ₩27,614 | ₩25,169 | ₩25,276 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,975 | ₩27,644 | ₩26,480 | ₩27,176 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,624 | ₩27,670 | ₩26,828 | ₩27,069 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,112 | ₩28,379 | ₩27,309 | ₩27,497 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,222 | ₩29,048 | ₩27,162 | ₩28,072 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,734 | ₩27,349 | ₩26,567 | ₩26,761 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,176 | ₩27,296 | ₩26,146 | ₩26,681 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,560 | ₩27,349 | ₩25,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,189 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,226 | ₩27,256 | ₩25,918 | ₩26,293 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,614 | ₩26,915 | ₩25,878 | ₩26,146 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,066 | ₩26,921 | ₩25,584 | ₩26,574 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,617 | ₩27,617 | ₩25,544 | ₩26,132 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,751 | ₩27,911 | ₩26,641 | ₩27,497 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,118 | ₩30,653 | ₩28,326 | ₩28,379 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,773 | ₩31,081 | ₩28,607 | ₩28,847 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,662 | ₩34,076 | ₩31,121 | ₩31,161 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,718 | ₩34,972 | ₩33,675 | ₩33,769 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,906 | ₩35,360 | ₩34,411 | ₩34,625 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩35,053 | ₩35,661 | ₩34,518 | ₩34,865 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,842 | ₩36,296 | ₩34,906 | ₩35,066 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,909 | ₩36,497 | ₩35,233 | ₩35,347 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,628 | ₩36,831 | ₩34,785 | ₩35,253 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,855 | ₩36,417 | ₩35,039 | ₩35,735 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,588 | ₩36,524 | ₩34,759 | ₩36,136 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,334 | ₩35,989 | ₩35,013 | ₩35,681 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,521 | ₩36,236 | ₩35,213 | ₩35,802 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,264 | ₩36,230 | ₩34,230 | ₩34,999 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,183 | ₩35,106 | ₩33,648 | ₩34,438 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩35,053 | ₩35,554 | ₩34,250 | ₩34,451 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,374 | ₩36,417 | ₩34,839 | ₩35,320 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,133 | ₩35,233 | ₩34,625 | ₩35,039 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,772 | ₩35,561 | ₩34,237 | ₩35,280 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,374 | ₩35,762 | ₩34,732 | ₩34,839 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,598 | ₩35,641 | ₩34,250 | ₩35,334 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,170 | ₩34,571 | ₩33,132 | ₩34,504 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,585 | ₩35,641 | ₩34,010 | ₩34,250 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩33,033 | ₩34,518 | ₩32,632 | ₩34,397 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩34,063 | ₩34,197 | ₩32,786 | ₩32,833 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,157 | ₩34,652 | ₩33,675 | ₩34,036 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩33,060 | ₩34,397 | ₩33,060 | ₩34,210 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,672 | ₩33,408 | ₩32,612 | ₩32,913 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,782 | ₩34,117 | ₩32,338 | ₩32,472 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,555 | ₩34,090 | ₩33,328 | ₩33,635 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,140 | ₩33,501 | ₩32,766 | ₩33,060 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩34,023 | ₩34,946 | ₩33,234 | ₩33,274 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,745 | ₩34,799 | ₩33,361 | ₩33,541 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,262 | ₩38,517 | ₩34,518 | ₩34,665 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,781 | ₩38,410 | ₩37,366 | ₩37,968 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,641 | ₩38,690 | ₩35,186 | ₩37,661 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,721 | ₩36,892 | ₩35,093 | ₩35,989 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,960 | ₩38,276 | ₩34,224 | ₩35,788 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩41,031 | ₩42,208 | ₩40,416 | ₩41,151 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,609 | ₩42,796 | ₩40,803 | ₩41,044 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,703 | ₩42,997 | ₩42,000 | ₩42,288 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,301 | ₩42,796 | ₩41,467 | ₩42,034 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩42,020 | ₩42,458 | ₩40,939 | ₩41,887 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,575 | ₩44,755 | ₩41,659 | ₩41,740 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,511 | ₩46,140 | ₩44,525 | ₩45,003 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,334 | ₩46,180 | ₩44,147 | ₩46,166 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,719 | ₩43,833 | ₩42,127 | ₩43,465 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,853 | ₩45,043 | ₩43,264 | ₩43,866 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,150 | ₩45,992 | ₩43,879 | ₩44,040 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,805 | ₩46,153 | ₩44,548 | ₩44,816 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,177 | ₩45,979 | ₩44,869 | ₩45,712 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,853 | ₩44,832 | ₩43,732 | ₩44,668 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,174 | ₩44,698 | ₩42,555 | ₩43,639 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,131 | ₩43,946 | ₩42,756 | ₩43,786 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩43,090 | ₩43,465 | ₩42,676 | ₩43,211 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,197 | ₩43,492 | ₩41,927 | ₩43,090 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩41,994 | ₩42,455 | ₩41,231 | ₩42,368 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩40,055 | ₩42,368 | ₩40,055 | ₩41,806 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,900 | ₩42,301 | ₩39,158 | ₩39,774 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,141 | ₩42,596 | ₩41,258 | ₩41,887 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,376 | ₩42,328 | ₩40,376 | ₩42,208 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,416 | ₩41,512 | ₩40,108 | ₩40,603 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,586 | ₩40,589 | ₩39,065 | ₩39,894 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩40,014 | ₩40,576 | ₩39,038 | ₩39,466 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,423 | ₩41,358 | ₩38,283 | ₩40,817 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,741 | ₩39,413 | ₩37,206 | ₩38,904 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,557 | ₩39,252 | ₩37,580 | ₩37,821 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,442 | ₩41,405 | ₩38,797 | ₩38,811 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,121 | ₩40,309 | ₩39,092 | ₩40,282 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,372 | ₩39,854 | ₩38,775 | ₩39,586 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,624 | ₩39,386 | ₩38,517 | ₩39,199 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,831 | ₩39,065 | ₩36,631 | ₩38,543 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩35,026 | ₩37,286 | ₩34,966 | ₩36,898 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,989 | ₩36,571 | ₩34,959 | ₩34,959 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,334 | ₩35,735 | ₩34,892 | ₩34,959 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,183 | ₩35,106 | ₩34,103 | ₩35,079 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩34,023 | ₩34,076 | ₩32,980 | ₩33,996 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,635 | ₩34,183 | ₩33,341 | ₩34,010 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,715 | ₩34,745 | ₩33,582 | ₩33,956 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,799 | ₩35,200 | ₩33,729 | ₩33,889 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,323 | ₩36,457 | ₩35,193 | ₩35,267 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,240 | ₩36,457 | ₩35,039 | ₩36,216 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,136 | ₩36,424 | ₩34,906 | ₩34,959 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,979 | ₩37,189 | ₩36,163 | ₩36,190 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,698 | ₩37,112 | ₩36,123 | ₩36,644 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,540 | ₩37,834 | ₩36,724 | ₩36,979 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩37,045 | ₩37,503 | ₩36,510 | ₩37,447 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,123 | ₩37,447 | ₩36,123 | ₩37,005 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩36,069 | ₩36,243 | ₩35,400 | ₩35,802 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,270 | ₩36,484 | ₩34,558 | ₩36,337 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,738 | ₩37,086 | ₩35,106 | ₩36,123 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,540 | ₩37,781 | ₩36,704 | ₩36,791 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩37,032 | ₩37,727 | ₩36,470 | ₩37,620 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,193 | ₩37,634 | ₩36,444 | ₩37,099 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,300 | ₩37,848 | ₩36,510 | ₩37,313 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩35,039 | ₩37,286 | ₩34,993 | ₩37,259 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,166 | ₩39,105 | ₩36,912 | ₩39,011 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,968 | ₩38,289 | ₩36,524 | ₩37,112 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,821 | ₩38,155 | ₩37,032 | ₩37,888 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,407 | ₩38,316 | ₩36,591 | ₩37,580 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,303 | ₩38,784 | ₩35,173 | ₩37,420 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,177 | ₩32,585 | ₩31,469 | ₩32,097 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,535 | ₩32,993 | ₩31,321 | ₩32,472 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,188 | ₩31,776 | ₩30,840 | ₩31,629 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,693 | ₩31,602 | ₩30,466 | ₩31,188 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,295 | ₩31,974 | ₩30,265 | ₩30,907 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,773 | ₩31,555 | ₩30,492 | ₩31,081 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,292 | ₩31,067 | ₩30,131 | ₩30,720 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,679 | ₩31,308 | ₩30,479 | ₩30,613 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,760 | ₩30,893 | ₩29,931 | ₩30,318 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,931 | ₩30,586 | ₩29,770 | ₩30,492 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,928 | ₩30,091 | ₩28,660 | ₩29,864 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,951 | ₩28,740 | ₩27,764 | ₩28,660 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,907 | ₩29,048 | ₩27,846 | ₩28,205 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,516 | ₩29,710 | ₩28,556 | ₩28,633 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,760 | ₩30,960 | ₩29,369 | ₩29,703 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,476 | ₩29,864 | ₩29,235 | ₩29,503 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,252 | ₩30,425 | ₩29,436 | ₩29,583 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,887 | ₩30,490 | ₩28,633 | ₩30,332 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,342 | ₩29,931 | ₩29,088 | ₩29,342 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,125 | ₩29,462 | ₩27,991 | ₩29,088 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩28,018 | ₩28,419 | ₩27,296 | ₩27,684 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,453 | ₩28,673 | ₩27,724 | ₩28,058 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,315 | ₩29,717 | ₩28,687 | ₩28,687 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,783 | ₩30,124 | ₩29,095 | ₩29,315 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,767 | ₩29,663 | ₩28,205 | ₩29,636 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩28,005 | ₩29,222 | ₩27,818 | ₩29,088 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,339 | ₩28,352 | ₩27,376 | ₩27,684 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,256 | ₩28,968 | ₩26,881 | ₩28,406 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,229 | ₩28,011 | ₩27,162 | ₩27,376 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,229 | ₩27,590 | ₩27,028 | ₩27,456 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,456 | ₩27,924 | ₩26,921 | ₩27,002 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,085 | ₩28,239 | ₩26,814 | ₩27,082 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,112 | ₩28,754 | ₩27,831 | ₩27,858 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,751 | ₩28,245 | ₩27,396 | ₩28,179 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,670 | ₩27,951 | ₩27,202 | ₩27,791 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,416 | ₩27,858 | ₩26,667 | ₩27,724 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,456 | ₩27,971 | ₩26,948 | ₩27,911 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,122 | ₩28,125 | ₩26,813 | ₩27,924 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,855 | ₩27,600 | ₩26,600 | ₩27,256 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩26,025 | ₩27,035 | ₩25,410 | ₩26,734 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,798 | ₩26,801 | ₩25,490 | ₩26,681 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,945 | ₩26,540 | ₩25,691 | ₩26,413 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,945 | ₩26,654 | ₩25,544 | ₩26,413 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,276 | ₩25,658 | ₩24,889 | ₩25,544 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,782 | ₩25,357 | ₩24,340 | ₩25,169 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,276 | ₩25,276 | ₩24,153 | ₩24,528 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,902 | ₩25,430 | ₩24,675 | ₩24,768 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,207 | ₩25,143 | ₩23,458 | ₩24,956 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,189 | ₩27,283 | ₩23,805 | ₩24,314 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,532 | ₩22,829 | ₩21,465 | ₩22,655 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,863 | ₩21,746 | ₩20,743 | ₩21,438 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩23,016 | ₩23,016 | ₩21,017 | ₩21,251 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,324 | ₩23,324 | ₩22,401 | ₩22,869 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,845 | ₩23,993 | ₩23,110 | ₩23,230 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,632 | ₩23,906 | ₩23,277 | ₩23,672 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,628 | ₩23,805 | ₩22,414 | ₩23,632 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,204 | ₩23,270 | ₩22,281 | ₩22,428 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,869 | ₩24,604 | ₩22,635 | ₩23,324 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,912 | ₩24,180 | ₩22,682 | ₩22,896 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,471 | ₩24,340 | ₩22,869 | ₩23,926 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,116 | ₩25,791 | ₩23,163 | ₩23,632 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,495 | ₩23,819 | ₩22,180 | ₩23,779 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,097 | ₩23,183 | ₩22,221 | ₩22,401 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩23,003 | ₩23,043 | ₩22,528 | ₩22,856 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,735 | ₩23,678 | ₩22,521 | ₩22,856 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,819 | ₩23,872 | ₩22,876 | ₩22,963 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩24,996 | ₩25,103 | ₩23,016 | ₩23,752 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,915 | ₩25,330 | ₩24,153 | ₩24,715 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,223 | ₩25,571 | ₩24,755 | ₩25,183 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,293 | ₩26,547 | ₩25,597 | ₩25,811 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,370 | ₩26,681 | ₩24,982 | ₩26,387 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,116 | ₩25,290 | ₩24,574 | ₩25,276 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,263 | ₩25,544 | ₩24,434 | ₩25,103 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,557 | ₩25,725 | ₩25,200 | ₩25,263 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,838 | ₩26,066 | ₩25,069 | ₩25,758 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,541 | ₩26,360 | ₩24,354 | ₩25,638 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,852 | ₩26,070 | ₩24,354 | ₩24,768 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,306 | ₩26,603 | ₩25,999 | ₩25,999 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,838 | ₩26,707 | ₩25,597 | ₩26,440 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,758 | ₩25,852 | ₩25,022 | ₩25,825 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,908 | ₩27,002 | ₩25,678 | ₩25,985 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,333 | ₩27,049 | ₩26,159 | ₩26,895 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,878 | ₩26,514 | ₩25,664 | ₩26,413 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,638 | ₩26,393 | ₩25,544 | ₩26,066 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,464 | ₩25,771 | ₩25,223 | ₩25,704 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩26,052 | ₩26,052 | ₩25,397 | ₩25,745 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,360 | ₩26,855 | ₩25,811 | ₩26,280 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,507 | ₩27,483 | ₩25,872 | ₩26,079 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,320 | ₩26,881 | ₩25,985 | ₩26,681 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,066 | ₩26,667 | ₩25,664 | ₩25,664 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,571 | ₩26,427 | ₩25,524 | ₩26,213 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,932 | ₩25,965 | ₩25,203 | ₩25,343 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,638 | ₩26,025 | ₩25,504 | ₩25,811 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,678 | ₩26,066 | ₩25,397 | ₩25,437 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,186 | ₩26,346 | ₩25,397 | ₩25,651 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,340 | ₩26,179 | ₩24,340 | ₩25,651 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,835 | ₩24,889 | ₩24,367 | ₩24,421 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩25,049 | ₩25,250 | ₩24,494 | ₩24,581 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩24,996 | ₩25,183 | ₩24,688 | ₩24,942 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,223 | ₩25,664 | ₩24,641 | ₩24,969 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,089 | ₩25,169 | ₩24,728 | ₩24,969 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,193 | ₩25,029 | ₩23,752 | ₩24,688 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,126 | ₩24,701 | ₩23,973 | ₩24,661 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,113 | ₩24,447 | ₩23,892 | ₩23,939 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,538 | ₩24,287 | ₩23,217 | ₩24,247 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,404 | ₩23,872 | ₩23,190 | ₩23,431 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩23,016 | ₩23,605 | ₩22,829 | ₩23,404 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,397 | ₩24,073 | ₩22,722 | ₩22,856 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,150 | ₩23,525 | ₩22,856 | ₩23,043 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,588 | ₩23,324 | ₩22,481 | ₩23,056 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,990 | ₩23,110 | ₩22,334 | ₩22,521 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,883 | ₩23,270 | ₩22,401 | ₩23,056 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,110 | ₩23,250 | ₩22,829 | ₩23,204 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,551 | ₩23,698 | ₩23,157 | ₩23,217 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,217 | ₩23,458 | ₩22,976 | ₩23,364 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,391 | ₩23,672 | ₩23,217 | ₩23,284 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,732 | ₩23,083 | ₩21,532 | ₩23,056 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,281 | ₩22,508 | ₩21,799 | ₩22,134 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,508 | ₩22,622 | ₩21,866 | ₩22,227 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,160 | ₩22,548 | ₩21,946 | ₩22,441 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,842 | ₩23,344 | ₩22,468 | ₩22,642 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,709 | ₩23,016 | ₩22,435 | ₩22,682 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,645 | ₩23,993 | ₩22,307 | ₩22,682 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,648 | ₩25,196 | ₩23,845 | ₩24,300 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,477 | ₩25,704 | ₩24,755 | ₩25,009 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,146 | ₩26,159 | ₩25,317 | ₩25,718 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,918 | ₩26,119 | ₩25,490 | ₩25,691 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,063 | ₩25,771 | ₩24,929 | ₩25,464 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,116 | ₩25,383 | ₩24,407 | ₩24,942 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,849 | ₩25,557 | ₩24,354 | ₩25,103 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,551 | ₩26,132 | ₩23,551 | ₩25,169 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,069 | ₩27,349 | ₩22,909 | ₩23,137 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,403 | ₩27,838 | ₩26,968 | ₩27,135 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,453 | ₩27,777 | ₩26,213 | ₩27,349 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩25,036 | ₩26,855 | ₩24,907 | ₩26,507 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,450 | ₩26,119 | ₩25,116 | ₩25,276 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,129 | ₩25,477 | ₩24,193 | ₩24,554 | -2.29% | 175.6만 |
|---|