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 | ₩27,300 | ₩27,619 | ₩25,173 | ₩25,280 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,979 | ₩27,648 | ₩26,484 | ₩27,180 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,628 | ₩27,675 | ₩26,832 | ₩27,073 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,116 | ₩28,384 | ₩27,314 | ₩27,501 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,227 | ₩29,052 | ₩27,166 | ₩28,076 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,738 | ₩27,354 | ₩26,571 | ₩26,765 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,180 | ₩27,300 | ₩26,150 | ₩26,685 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,565 | ₩27,354 | ₩25,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,193 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,230 | ₩27,260 | ₩25,922 | ₩26,297 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,618 | ₩26,919 | ₩25,882 | ₩26,150 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,070 | ₩26,926 | ₩25,588 | ₩26,578 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,621 | ₩27,621 | ₩25,548 | ₩26,137 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,755 | ₩27,916 | ₩26,645 | ₩27,501 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,123 | ₩30,658 | ₩28,330 | ₩28,384 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,778 | ₩31,086 | ₩28,611 | ₩28,852 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,667 | ₩34,082 | ₩31,126 | ₩31,166 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,724 | ₩34,978 | ₩33,681 | ₩33,774 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,911 | ₩35,366 | ₩34,416 | ₩34,630 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩35,058 | ₩35,667 | ₩34,523 | ₩34,871 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,847 | ₩36,302 | ₩34,911 | ₩35,072 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,914 | ₩36,503 | ₩35,239 | ₩35,353 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,633 | ₩36,837 | ₩34,791 | ₩35,259 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,861 | ₩36,423 | ₩35,045 | ₩35,740 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,593 | ₩36,530 | ₩34,764 | ₩36,142 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,339 | ₩35,995 | ₩35,018 | ₩35,687 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,526 | ₩36,242 | ₩35,219 | ₩35,807 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,269 | ₩36,235 | ₩34,236 | ₩35,005 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,189 | ₩35,112 | ₩33,654 | ₩34,443 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩35,058 | ₩35,560 | ₩34,256 | ₩34,456 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,379 | ₩36,423 | ₩34,844 | ₩35,326 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,138 | ₩35,239 | ₩34,630 | ₩35,045 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,777 | ₩35,567 | ₩34,242 | ₩35,286 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,379 | ₩35,767 | ₩34,737 | ₩34,844 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,603 | ₩35,647 | ₩34,256 | ₩35,339 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,175 | ₩34,577 | ₩33,137 | ₩34,510 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,590 | ₩35,647 | ₩34,015 | ₩34,256 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩33,038 | ₩34,523 | ₩32,637 | ₩34,403 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩34,068 | ₩34,202 | ₩32,791 | ₩32,838 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,162 | ₩34,657 | ₩33,681 | ₩34,042 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩33,065 | ₩34,403 | ₩33,065 | ₩34,216 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,677 | ₩33,413 | ₩32,617 | ₩32,918 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,788 | ₩34,122 | ₩32,343 | ₩32,477 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,560 | ₩34,095 | ₩33,333 | ₩33,640 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,145 | ₩33,507 | ₩32,771 | ₩33,065 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩34,028 | ₩34,951 | ₩33,239 | ₩33,279 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,751 | ₩34,804 | ₩33,366 | ₩33,547 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,268 | ₩38,523 | ₩34,523 | ₩34,670 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,787 | ₩38,416 | ₩37,372 | ₩37,974 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,647 | ₩38,696 | ₩35,192 | ₩37,667 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,727 | ₩36,897 | ₩35,098 | ₩35,995 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,966 | ₩38,282 | ₩34,229 | ₩35,794 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩41,037 | ₩42,214 | ₩40,422 | ₩41,158 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,616 | ₩42,803 | ₩40,810 | ₩41,051 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,709 | ₩43,004 | ₩42,007 | ₩42,295 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,308 | ₩42,803 | ₩41,473 | ₩42,040 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩42,027 | ₩42,464 | ₩40,945 | ₩41,893 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,582 | ₩44,762 | ₩41,666 | ₩41,746 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,518 | ₩46,147 | ₩44,532 | ₩45,010 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,341 | ₩46,187 | ₩44,154 | ₩46,174 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,726 | ₩43,840 | ₩42,134 | ₩43,472 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,860 | ₩45,050 | ₩43,271 | ₩43,873 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,157 | ₩46,000 | ₩43,886 | ₩44,047 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,812 | ₩46,160 | ₩44,555 | ₩44,823 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,184 | ₩45,986 | ₩44,876 | ₩45,719 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,860 | ₩44,839 | ₩43,739 | ₩44,676 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,181 | ₩44,705 | ₩42,562 | ₩43,646 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,137 | ₩43,953 | ₩42,763 | ₩43,793 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩43,097 | ₩43,472 | ₩42,682 | ₩43,218 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,204 | ₩43,498 | ₩41,933 | ₩43,097 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩42,000 | ₩42,462 | ₩41,238 | ₩42,375 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩40,061 | ₩42,375 | ₩40,061 | ₩41,813 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,907 | ₩42,308 | ₩39,165 | ₩39,780 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,147 | ₩42,602 | ₩41,265 | ₩41,893 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,382 | ₩42,335 | ₩40,382 | ₩42,214 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,422 | ₩41,519 | ₩40,114 | ₩40,609 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,593 | ₩40,596 | ₩39,071 | ₩39,900 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩40,021 | ₩40,582 | ₩39,044 | ₩39,472 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,429 | ₩41,365 | ₩38,289 | ₩40,823 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,747 | ₩39,419 | ₩37,212 | ₩38,910 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,563 | ₩39,258 | ₩37,586 | ₩37,827 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,449 | ₩41,412 | ₩38,803 | ₩38,817 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,128 | ₩40,315 | ₩39,098 | ₩40,288 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,379 | ₩39,860 | ₩38,781 | ₩39,593 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,630 | ₩39,392 | ₩38,523 | ₩39,205 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,837 | ₩39,071 | ₩36,637 | ₩38,549 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩35,031 | ₩37,292 | ₩34,971 | ₩36,904 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,995 | ₩36,576 | ₩34,965 | ₩34,965 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,339 | ₩35,740 | ₩34,898 | ₩34,965 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,189 | ₩35,112 | ₩34,109 | ₩35,085 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩34,028 | ₩34,082 | ₩32,985 | ₩34,002 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,640 | ₩34,189 | ₩33,346 | ₩34,015 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,721 | ₩34,751 | ₩33,587 | ₩33,961 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,804 | ₩35,205 | ₩33,734 | ₩33,895 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,329 | ₩36,463 | ₩35,199 | ₩35,272 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,245 | ₩36,463 | ₩35,045 | ₩36,222 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,142 | ₩36,429 | ₩34,911 | ₩34,965 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,984 | ₩37,194 | ₩36,168 | ₩36,195 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,703 | ₩37,118 | ₩36,128 | ₩36,650 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,546 | ₩37,840 | ₩36,730 | ₩36,984 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩37,051 | ₩37,509 | ₩36,516 | ₩37,453 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,128 | ₩37,453 | ₩36,128 | ₩37,011 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩36,075 | ₩36,249 | ₩35,406 | ₩35,807 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,275 | ₩36,489 | ₩34,563 | ₩36,342 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,744 | ₩37,091 | ₩35,112 | ₩36,128 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,546 | ₩37,787 | ₩36,710 | ₩36,797 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩37,038 | ₩37,733 | ₩36,476 | ₩37,626 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,198 | ₩37,640 | ₩36,449 | ₩37,105 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,305 | ₩37,854 | ₩36,516 | ₩37,319 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩35,045 | ₩37,292 | ₩34,998 | ₩37,265 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,172 | ₩39,111 | ₩36,917 | ₩39,018 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,974 | ₩38,295 | ₩36,530 | ₩37,118 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,827 | ₩38,161 | ₩37,038 | ₩37,894 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,412 | ₩38,322 | ₩36,596 | ₩37,586 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,309 | ₩38,790 | ₩35,179 | ₩37,426 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,182 | ₩32,590 | ₩31,473 | ₩32,102 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,540 | ₩32,998 | ₩31,326 | ₩32,477 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,193 | ₩31,781 | ₩30,845 | ₩31,634 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,698 | ₩31,607 | ₩30,470 | ₩31,193 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,300 | ₩31,979 | ₩30,270 | ₩30,912 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,778 | ₩31,560 | ₩30,497 | ₩31,086 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,296 | ₩31,072 | ₩30,136 | ₩30,724 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,684 | ₩31,313 | ₩30,484 | ₩30,617 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,765 | ₩30,898 | ₩29,935 | ₩30,323 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,935 | ₩30,591 | ₩29,775 | ₩30,497 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,932 | ₩30,096 | ₩28,665 | ₩29,868 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,956 | ₩28,745 | ₩27,768 | ₩28,665 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,912 | ₩29,052 | ₩27,850 | ₩28,210 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,521 | ₩29,715 | ₩28,560 | ₩28,638 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,765 | ₩30,965 | ₩29,373 | ₩29,708 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,480 | ₩29,868 | ₩29,240 | ₩29,507 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,256 | ₩30,430 | ₩29,440 | ₩29,587 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,892 | ₩30,494 | ₩28,638 | ₩30,337 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,347 | ₩29,935 | ₩29,093 | ₩29,347 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,130 | ₩29,467 | ₩27,996 | ₩29,093 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩28,023 | ₩28,424 | ₩27,300 | ₩27,688 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,457 | ₩28,678 | ₩27,728 | ₩28,063 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,320 | ₩29,721 | ₩28,691 | ₩28,691 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,788 | ₩30,129 | ₩29,099 | ₩29,320 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,772 | ₩29,668 | ₩28,210 | ₩29,641 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩28,009 | ₩29,226 | ₩27,822 | ₩29,093 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,344 | ₩28,357 | ₩27,380 | ₩27,688 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,260 | ₩28,972 | ₩26,886 | ₩28,410 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,233 | ₩28,016 | ₩27,166 | ₩27,380 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,233 | ₩27,594 | ₩27,033 | ₩27,461 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,461 | ₩27,929 | ₩26,926 | ₩27,006 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,089 | ₩28,243 | ₩26,819 | ₩27,086 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,116 | ₩28,758 | ₩27,835 | ₩27,862 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,755 | ₩28,250 | ₩27,401 | ₩28,183 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,675 | ₩27,956 | ₩27,207 | ₩27,795 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,421 | ₩27,862 | ₩26,672 | ₩27,728 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,461 | ₩27,976 | ₩26,952 | ₩27,916 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,126 | ₩28,130 | ₩26,817 | ₩27,929 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,859 | ₩27,604 | ₩26,605 | ₩27,260 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩26,030 | ₩27,039 | ₩25,414 | ₩26,738 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,802 | ₩26,805 | ₩25,494 | ₩26,685 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,949 | ₩26,544 | ₩25,695 | ₩26,417 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,949 | ₩26,658 | ₩25,548 | ₩26,417 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,280 | ₩25,662 | ₩24,893 | ₩25,548 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,786 | ₩25,361 | ₩24,344 | ₩25,173 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,280 | ₩25,280 | ₩24,157 | ₩24,531 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,906 | ₩25,434 | ₩24,679 | ₩24,772 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,210 | ₩25,147 | ₩23,461 | ₩24,959 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,193 | ₩27,287 | ₩23,809 | ₩24,317 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,535 | ₩22,833 | ₩21,468 | ₩22,659 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,866 | ₩21,749 | ₩20,746 | ₩21,442 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩23,020 | ₩23,020 | ₩21,020 | ₩21,254 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,328 | ₩23,328 | ₩22,405 | ₩22,873 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,849 | ₩23,996 | ₩23,114 | ₩23,234 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,635 | ₩23,909 | ₩23,281 | ₩23,675 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,632 | ₩23,809 | ₩22,418 | ₩23,635 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,207 | ₩23,274 | ₩22,284 | ₩22,431 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,873 | ₩24,608 | ₩22,639 | ₩23,328 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,916 | ₩24,184 | ₩22,686 | ₩22,900 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,475 | ₩24,344 | ₩22,873 | ₩23,929 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,120 | ₩25,795 | ₩23,167 | ₩23,635 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,498 | ₩23,822 | ₩22,184 | ₩23,782 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,100 | ₩23,187 | ₩22,224 | ₩22,405 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩23,007 | ₩23,047 | ₩22,532 | ₩22,859 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,739 | ₩23,682 | ₩22,525 | ₩22,859 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,822 | ₩23,876 | ₩22,879 | ₩22,966 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩25,000 | ₩25,107 | ₩23,020 | ₩23,756 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,919 | ₩25,334 | ₩24,157 | ₩24,719 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,227 | ₩25,575 | ₩24,759 | ₩25,187 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,297 | ₩26,551 | ₩25,601 | ₩25,815 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,374 | ₩26,685 | ₩24,986 | ₩26,391 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,120 | ₩25,294 | ₩24,578 | ₩25,280 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,267 | ₩25,548 | ₩24,438 | ₩25,107 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,561 | ₩25,729 | ₩25,204 | ₩25,267 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,842 | ₩26,070 | ₩25,073 | ₩25,762 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,545 | ₩26,364 | ₩24,358 | ₩25,642 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,856 | ₩26,074 | ₩24,358 | ₩24,772 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,310 | ₩26,607 | ₩26,003 | ₩26,003 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,842 | ₩26,712 | ₩25,601 | ₩26,444 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,762 | ₩25,856 | ₩25,026 | ₩25,829 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,912 | ₩27,006 | ₩25,682 | ₩25,989 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,337 | ₩27,053 | ₩26,163 | ₩26,899 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,882 | ₩26,518 | ₩25,668 | ₩26,417 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,642 | ₩26,397 | ₩25,548 | ₩26,070 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,468 | ₩25,775 | ₩25,227 | ₩25,708 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩26,056 | ₩26,056 | ₩25,401 | ₩25,749 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,364 | ₩26,859 | ₩25,815 | ₩26,284 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,511 | ₩27,487 | ₩25,876 | ₩26,083 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,324 | ₩26,886 | ₩25,989 | ₩26,685 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,070 | ₩26,672 | ₩25,668 | ₩25,668 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,575 | ₩26,431 | ₩25,528 | ₩26,217 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,936 | ₩25,969 | ₩25,207 | ₩25,347 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,642 | ₩26,030 | ₩25,508 | ₩25,815 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,682 | ₩26,070 | ₩25,401 | ₩25,441 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,190 | ₩26,351 | ₩25,401 | ₩25,655 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,344 | ₩26,183 | ₩24,344 | ₩25,655 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,839 | ₩24,893 | ₩24,371 | ₩24,424 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩25,053 | ₩25,254 | ₩24,498 | ₩24,585 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩25,000 | ₩25,187 | ₩24,692 | ₩24,946 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,227 | ₩25,668 | ₩24,645 | ₩24,973 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,093 | ₩25,173 | ₩24,732 | ₩24,973 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,197 | ₩25,033 | ₩23,756 | ₩24,692 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,130 | ₩24,705 | ₩23,976 | ₩24,665 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,117 | ₩24,451 | ₩23,896 | ₩23,943 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,542 | ₩24,291 | ₩23,221 | ₩24,251 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,408 | ₩23,876 | ₩23,194 | ₩23,435 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩23,020 | ₩23,608 | ₩22,833 | ₩23,408 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,401 | ₩24,077 | ₩22,726 | ₩22,859 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,154 | ₩23,528 | ₩22,859 | ₩23,047 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,592 | ₩23,328 | ₩22,485 | ₩23,060 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,993 | ₩23,114 | ₩22,338 | ₩22,525 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,886 | ₩23,274 | ₩22,405 | ₩23,060 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,114 | ₩23,254 | ₩22,833 | ₩23,207 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,555 | ₩23,702 | ₩23,160 | ₩23,221 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,221 | ₩23,461 | ₩22,980 | ₩23,368 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,394 | ₩23,675 | ₩23,221 | ₩23,287 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,736 | ₩23,087 | ₩21,535 | ₩23,060 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,284 | ₩22,512 | ₩21,803 | ₩22,137 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,512 | ₩22,625 | ₩21,870 | ₩22,231 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,164 | ₩22,552 | ₩21,950 | ₩22,445 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,846 | ₩23,348 | ₩22,472 | ₩22,645 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,712 | ₩23,020 | ₩22,438 | ₩22,686 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,649 | ₩23,996 | ₩22,311 | ₩22,686 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,652 | ₩25,200 | ₩23,849 | ₩24,304 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,481 | ₩25,708 | ₩24,759 | ₩25,013 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,150 | ₩26,163 | ₩25,321 | ₩25,722 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,922 | ₩26,123 | ₩25,494 | ₩25,695 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,066 | ₩25,775 | ₩24,933 | ₩25,468 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,120 | ₩25,387 | ₩24,411 | ₩24,946 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,852 | ₩25,561 | ₩24,358 | ₩25,107 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,555 | ₩26,137 | ₩23,555 | ₩25,173 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,073 | ₩27,354 | ₩22,913 | ₩23,140 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,407 | ₩27,842 | ₩26,973 | ₩27,140 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,458 | ₩27,782 | ₩26,217 | ₩27,354 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩25,040 | ₩26,859 | ₩24,911 | ₩26,511 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,454 | ₩26,123 | ₩25,120 | ₩25,280 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,133 | ₩25,481 | ₩24,197 | ₩24,558 | -2.29% | 175.6만 |
|---|