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 | ₩27,238 | ₩27,555 | ₩25,116 | ₩25,222 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,917 | ₩27,585 | ₩26,423 | ₩27,117 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,565 | ₩27,611 | ₩26,770 | ₩27,011 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,052 | ₩28,319 | ₩27,251 | ₩27,438 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,164 | ₩28,986 | ₩27,104 | ₩28,012 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,677 | ₩27,291 | ₩26,510 | ₩26,704 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,117 | ₩27,238 | ₩26,090 | ₩26,624 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,504 | ₩27,291 | ₩25,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,131 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,170 | ₩27,198 | ₩25,863 | ₩26,237 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,557 | ₩26,857 | ₩25,823 | ₩26,090 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,010 | ₩26,864 | ₩25,529 | ₩26,517 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,558 | ₩27,558 | ₩25,489 | ₩26,077 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,691 | ₩27,851 | ₩26,584 | ₩27,438 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,053 | ₩30,587 | ₩28,265 | ₩28,319 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,707 | ₩31,014 | ₩28,545 | ₩28,786 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,590 | ₩34,004 | ₩31,054 | ₩31,094 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,644 | ₩34,898 | ₩33,603 | ₩33,697 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,831 | ₩35,285 | ₩34,337 | ₩34,551 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩34,978 | ₩35,585 | ₩34,444 | ₩34,791 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,765 | ₩36,219 | ₩34,831 | ₩34,991 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,832 | ₩36,419 | ₩35,158 | ₩35,271 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,552 | ₩36,753 | ₩34,711 | ₩35,178 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,778 | ₩36,339 | ₩34,964 | ₩35,658 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,512 | ₩36,446 | ₩34,684 | ₩36,059 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,258 | ₩35,912 | ₩34,938 | ₩35,605 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,445 | ₩36,159 | ₩35,138 | ₩35,725 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,190 | ₩36,152 | ₩34,157 | ₩34,924 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,110 | ₩35,031 | ₩33,577 | ₩34,364 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩34,978 | ₩35,478 | ₩34,177 | ₩34,377 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,298 | ₩36,339 | ₩34,764 | ₩35,245 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,058 | ₩35,158 | ₩34,551 | ₩34,964 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,698 | ₩35,485 | ₩34,164 | ₩35,205 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,298 | ₩35,685 | ₩34,657 | ₩34,764 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,524 | ₩35,565 | ₩34,177 | ₩35,258 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,097 | ₩34,497 | ₩33,061 | ₩34,431 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,511 | ₩35,565 | ₩33,937 | ₩34,177 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩32,963 | ₩34,444 | ₩32,562 | ₩34,324 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩33,990 | ₩34,124 | ₩32,716 | ₩32,762 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,084 | ₩34,577 | ₩33,603 | ₩33,964 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩32,989 | ₩34,324 | ₩32,989 | ₩34,137 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,602 | ₩33,336 | ₩32,542 | ₩32,843 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,710 | ₩34,044 | ₩32,269 | ₩32,402 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,483 | ₩34,017 | ₩33,256 | ₩33,563 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,069 | ₩33,430 | ₩32,696 | ₩32,989 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩33,950 | ₩34,871 | ₩33,163 | ₩33,203 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,671 | ₩34,724 | ₩33,290 | ₩33,470 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,181 | ₩38,434 | ₩34,444 | ₩34,591 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,700 | ₩38,327 | ₩37,286 | ₩37,887 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,565 | ₩38,608 | ₩35,111 | ₩37,580 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,645 | ₩36,813 | ₩35,018 | ₩35,912 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,879 | ₩38,194 | ₩34,150 | ₩35,712 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩40,943 | ₩42,117 | ₩40,329 | ₩41,063 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,518 | ₩42,705 | ₩40,716 | ₩40,956 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,611 | ₩42,905 | ₩41,911 | ₩42,198 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,211 | ₩42,705 | ₩41,378 | ₩41,944 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩41,931 | ₩42,367 | ₩40,851 | ₩41,797 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,480 | ₩44,660 | ₩41,570 | ₩41,650 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,414 | ₩46,041 | ₩44,430 | ₩44,907 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,239 | ₩46,081 | ₩44,053 | ₩46,068 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,625 | ₩43,739 | ₩42,037 | ₩43,372 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,759 | ₩44,947 | ₩43,172 | ₩43,772 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,053 | ₩45,894 | ₩43,786 | ₩43,946 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,707 | ₩46,054 | ₩44,453 | ₩44,720 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,080 | ₩45,881 | ₩44,773 | ₩45,614 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,759 | ₩44,736 | ₩43,639 | ₩44,573 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,079 | ₩44,602 | ₩42,464 | ₩43,545 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,038 | ₩43,852 | ₩42,665 | ₩43,692 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩42,998 | ₩43,372 | ₩42,585 | ₩43,118 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,105 | ₩43,399 | ₩41,837 | ₩42,998 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩41,904 | ₩42,364 | ₩41,143 | ₩42,278 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩39,969 | ₩42,278 | ₩39,969 | ₩41,717 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,811 | ₩42,211 | ₩39,075 | ₩39,689 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,051 | ₩42,504 | ₩41,170 | ₩41,797 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,289 | ₩42,238 | ₩40,289 | ₩42,117 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,329 | ₩41,424 | ₩40,022 | ₩40,516 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,502 | ₩40,503 | ₩38,981 | ₩39,809 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩39,929 | ₩40,489 | ₩38,955 | ₩39,382 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,341 | ₩41,270 | ₩38,201 | ₩40,730 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,660 | ₩39,328 | ₩37,126 | ₩38,821 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,474 | ₩39,168 | ₩37,500 | ₩37,740 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,356 | ₩41,317 | ₩38,714 | ₩38,728 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,036 | ₩40,222 | ₩39,008 | ₩40,196 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,288 | ₩39,769 | ₩38,692 | ₩39,502 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,541 | ₩39,302 | ₩38,434 | ₩39,115 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,753 | ₩38,981 | ₩36,553 | ₩38,461 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩34,951 | ₩37,206 | ₩34,891 | ₩36,819 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,912 | ₩36,492 | ₩34,884 | ₩34,884 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,258 | ₩35,658 | ₩34,818 | ₩34,884 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,110 | ₩35,031 | ₩34,030 | ₩35,004 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩33,950 | ₩34,004 | ₩32,909 | ₩33,923 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,563 | ₩34,110 | ₩33,270 | ₩33,937 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,643 | ₩34,671 | ₩33,510 | ₩33,883 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,724 | ₩35,125 | ₩33,657 | ₩33,817 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,246 | ₩36,379 | ₩35,118 | ₩35,191 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,165 | ₩36,379 | ₩34,964 | ₩36,139 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,059 | ₩36,346 | ₩34,831 | ₩34,884 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,899 | ₩37,109 | ₩36,085 | ₩36,112 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,619 | ₩37,033 | ₩36,045 | ₩36,566 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,460 | ₩37,754 | ₩36,646 | ₩36,899 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩36,966 | ₩37,423 | ₩36,432 | ₩37,367 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,045 | ₩37,367 | ₩36,045 | ₩36,926 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩35,992 | ₩36,165 | ₩35,325 | ₩35,725 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,192 | ₩36,406 | ₩34,484 | ₩36,259 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,659 | ₩37,006 | ₩35,031 | ₩36,045 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,460 | ₩37,700 | ₩36,626 | ₩36,713 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩36,953 | ₩37,647 | ₩36,392 | ₩37,540 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,113 | ₩37,553 | ₩36,366 | ₩37,020 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,220 | ₩37,767 | ₩36,432 | ₩37,233 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩34,964 | ₩37,206 | ₩34,918 | ₩37,180 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,086 | ₩39,021 | ₩36,833 | ₩38,928 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,887 | ₩38,207 | ₩36,446 | ₩37,033 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,740 | ₩38,074 | ₩36,953 | ₩37,807 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,327 | ₩38,234 | ₩36,512 | ₩37,500 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,221 | ₩38,701 | ₩35,098 | ₩37,340 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,109 | ₩32,516 | ₩31,401 | ₩32,028 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,468 | ₩32,923 | ₩31,254 | ₩32,402 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,121 | ₩31,708 | ₩30,774 | ₩31,561 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,627 | ₩31,535 | ₩30,400 | ₩31,121 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,228 | ₩31,906 | ₩30,200 | ₩30,841 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,707 | ₩31,488 | ₩30,427 | ₩31,014 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,227 | ₩31,001 | ₩30,067 | ₩30,654 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,614 | ₩31,241 | ₩30,414 | ₩30,547 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,694 | ₩30,827 | ₩29,867 | ₩30,254 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,867 | ₩30,520 | ₩29,706 | ₩30,427 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,866 | ₩30,027 | ₩28,599 | ₩29,800 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,891 | ₩28,679 | ₩27,705 | ₩28,599 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,846 | ₩28,986 | ₩27,786 | ₩28,145 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,453 | ₩29,646 | ₩28,495 | ₩28,572 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,694 | ₩30,894 | ₩29,306 | ₩29,640 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,413 | ₩29,800 | ₩29,173 | ₩29,440 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,187 | ₩30,360 | ₩29,373 | ₩29,520 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,826 | ₩30,424 | ₩28,572 | ₩30,267 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,279 | ₩29,867 | ₩29,026 | ₩29,279 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,065 | ₩29,399 | ₩27,932 | ₩29,026 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩27,958 | ₩28,359 | ₩27,238 | ₩27,625 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,392 | ₩28,612 | ₩27,665 | ₩27,998 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,253 | ₩29,653 | ₩28,625 | ₩28,625 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,720 | ₩30,060 | ₩29,032 | ₩29,253 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,706 | ₩29,600 | ₩28,145 | ₩29,573 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩27,945 | ₩29,159 | ₩27,758 | ₩29,026 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,278 | ₩28,292 | ₩27,318 | ₩27,625 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,198 | ₩28,906 | ₩26,824 | ₩28,345 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,171 | ₩27,952 | ₩27,104 | ₩27,318 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,171 | ₩27,531 | ₩26,971 | ₩27,398 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,398 | ₩27,865 | ₩26,864 | ₩26,944 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,025 | ₩28,178 | ₩26,757 | ₩27,024 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,052 | ₩28,692 | ₩27,771 | ₩27,798 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,691 | ₩28,185 | ₩27,338 | ₩28,118 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,611 | ₩27,891 | ₩27,144 | ₩27,731 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,358 | ₩27,798 | ₩26,610 | ₩27,665 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,398 | ₩27,911 | ₩26,891 | ₩27,851 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,064 | ₩28,065 | ₩26,756 | ₩27,865 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,797 | ₩27,540 | ₩26,544 | ₩27,198 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩25,970 | ₩26,977 | ₩25,356 | ₩26,677 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,743 | ₩26,744 | ₩25,436 | ₩26,624 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,890 | ₩26,484 | ₩25,636 | ₩26,357 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,890 | ₩26,597 | ₩25,489 | ₩26,357 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,222 | ₩25,603 | ₩24,835 | ₩25,489 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,729 | ₩25,302 | ₩24,288 | ₩25,116 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,222 | ₩25,222 | ₩24,101 | ₩24,475 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,849 | ₩25,376 | ₩24,622 | ₩24,715 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,155 | ₩25,089 | ₩23,407 | ₩24,902 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,131 | ₩27,224 | ₩23,754 | ₩24,262 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,486 | ₩22,780 | ₩21,419 | ₩22,607 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,819 | ₩21,699 | ₩20,698 | ₩21,392 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩22,967 | ₩22,967 | ₩20,972 | ₩21,206 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,274 | ₩23,274 | ₩22,353 | ₩22,820 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,794 | ₩23,941 | ₩23,061 | ₩23,181 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,581 | ₩23,855 | ₩23,227 | ₩23,621 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,580 | ₩23,754 | ₩22,367 | ₩23,581 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,154 | ₩23,221 | ₩22,233 | ₩22,380 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,820 | ₩24,551 | ₩22,587 | ₩23,274 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,861 | ₩24,128 | ₩22,633 | ₩22,847 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,421 | ₩24,288 | ₩22,820 | ₩23,875 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,062 | ₩25,736 | ₩23,114 | ₩23,581 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,447 | ₩23,768 | ₩22,133 | ₩23,728 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,047 | ₩23,134 | ₩22,173 | ₩22,353 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩22,954 | ₩22,994 | ₩22,480 | ₩22,807 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,687 | ₩23,628 | ₩22,473 | ₩22,807 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,768 | ₩23,821 | ₩22,827 | ₩22,914 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩24,942 | ₩25,049 | ₩22,967 | ₩23,701 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,862 | ₩25,276 | ₩24,101 | ₩24,662 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,169 | ₩25,516 | ₩24,702 | ₩25,129 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,237 | ₩26,490 | ₩25,543 | ₩25,756 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,316 | ₩26,624 | ₩24,929 | ₩26,330 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,062 | ₩25,236 | ₩24,522 | ₩25,222 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,209 | ₩25,489 | ₩24,382 | ₩25,049 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,503 | ₩25,669 | ₩25,146 | ₩25,209 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,783 | ₩26,010 | ₩25,016 | ₩25,703 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,488 | ₩26,303 | ₩24,302 | ₩25,583 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,796 | ₩26,014 | ₩24,302 | ₩24,715 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,250 | ₩26,546 | ₩25,943 | ₩25,943 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,783 | ₩26,650 | ₩25,543 | ₩26,383 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,703 | ₩25,796 | ₩24,969 | ₩25,770 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,851 | ₩26,944 | ₩25,623 | ₩25,930 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,277 | ₩26,991 | ₩26,103 | ₩26,837 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,823 | ₩26,457 | ₩25,609 | ₩26,357 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,583 | ₩26,337 | ₩25,489 | ₩26,010 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,409 | ₩25,716 | ₩25,169 | ₩25,649 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩25,996 | ₩25,996 | ₩25,343 | ₩25,690 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,303 | ₩26,797 | ₩25,756 | ₩26,223 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,450 | ₩27,424 | ₩25,816 | ₩26,023 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,263 | ₩26,824 | ₩25,930 | ₩26,624 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,010 | ₩26,610 | ₩25,609 | ₩25,609 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,516 | ₩26,370 | ₩25,469 | ₩26,157 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,876 | ₩25,910 | ₩25,149 | ₩25,289 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,583 | ₩25,970 | ₩25,449 | ₩25,756 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,623 | ₩26,010 | ₩25,343 | ₩25,383 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,130 | ₩26,290 | ₩25,343 | ₩25,596 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,288 | ₩26,123 | ₩24,288 | ₩25,596 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,782 | ₩24,835 | ₩24,315 | ₩24,368 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩24,996 | ₩25,196 | ₩24,442 | ₩24,528 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩24,942 | ₩25,129 | ₩24,635 | ₩24,889 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,169 | ₩25,609 | ₩24,589 | ₩24,915 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,036 | ₩25,116 | ₩24,675 | ₩24,915 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,141 | ₩24,976 | ₩23,701 | ₩24,635 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,075 | ₩24,649 | ₩23,921 | ₩24,609 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,061 | ₩24,395 | ₩23,841 | ₩23,888 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,488 | ₩24,235 | ₩23,167 | ₩24,195 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,354 | ₩23,821 | ₩23,141 | ₩23,381 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩22,967 | ₩23,554 | ₩22,780 | ₩23,354 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,347 | ₩24,021 | ₩22,673 | ₩22,807 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,101 | ₩23,474 | ₩22,807 | ₩22,994 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,540 | ₩23,274 | ₩22,433 | ₩23,007 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,940 | ₩23,061 | ₩22,286 | ₩22,473 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,834 | ₩23,221 | ₩22,353 | ₩23,007 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,061 | ₩23,201 | ₩22,780 | ₩23,154 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,501 | ₩23,648 | ₩23,107 | ₩23,167 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,167 | ₩23,407 | ₩22,927 | ₩23,314 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,341 | ₩23,621 | ₩23,167 | ₩23,234 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,686 | ₩23,034 | ₩21,486 | ₩23,007 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,233 | ₩22,460 | ₩21,753 | ₩22,086 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,460 | ₩22,573 | ₩21,819 | ₩22,180 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,113 | ₩22,500 | ₩21,899 | ₩22,393 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,794 | ₩23,294 | ₩22,420 | ₩22,593 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,660 | ₩22,967 | ₩22,387 | ₩22,633 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,594 | ₩23,941 | ₩22,260 | ₩22,633 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,595 | ₩25,142 | ₩23,794 | ₩24,248 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,423 | ₩25,649 | ₩24,702 | ₩24,956 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,090 | ₩26,103 | ₩25,262 | ₩25,663 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,863 | ₩26,063 | ₩25,436 | ₩25,636 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,009 | ₩25,716 | ₩24,875 | ₩25,409 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,062 | ₩25,329 | ₩24,355 | ₩24,889 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,795 | ₩25,503 | ₩24,302 | ₩25,049 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,501 | ₩26,077 | ₩23,501 | ₩25,116 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,011 | ₩27,291 | ₩22,860 | ₩23,087 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,344 | ₩27,778 | ₩26,911 | ₩27,077 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,397 | ₩27,718 | ₩26,157 | ₩27,291 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩24,982 | ₩26,797 | ₩24,854 | ₩26,450 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,396 | ₩26,063 | ₩25,062 | ₩25,222 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,076 | ₩25,423 | ₩24,141 | ₩24,502 | -2.29% | 175.6만 |
|---|