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 | ₩27,269 | ₩27,587 | ₩25,145 | ₩25,252 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,949 | ₩27,617 | ₩26,454 | ₩27,149 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,597 | ₩27,643 | ₩26,802 | ₩27,042 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,084 | ₩28,351 | ₩27,283 | ₩27,470 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,196 | ₩29,019 | ₩27,136 | ₩28,044 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,708 | ₩27,323 | ₩26,541 | ₩26,735 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,149 | ₩27,269 | ₩26,120 | ₩26,655 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,534 | ₩27,323 | ₩25,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,162 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,200 | ₩27,229 | ₩25,893 | ₩26,267 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,588 | ₩26,888 | ₩25,853 | ₩26,120 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,040 | ₩26,895 | ₩25,559 | ₩26,548 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,590 | ₩27,590 | ₩25,519 | ₩26,107 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,723 | ₩27,884 | ₩26,615 | ₩27,470 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,088 | ₩30,623 | ₩28,298 | ₩28,351 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,743 | ₩31,050 | ₩28,579 | ₩28,819 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,629 | ₩34,043 | ₩31,090 | ₩31,130 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,684 | ₩34,938 | ₩33,642 | ₩33,736 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,871 | ₩35,326 | ₩34,377 | ₩34,591 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩35,018 | ₩35,626 | ₩34,484 | ₩34,831 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,807 | ₩36,261 | ₩34,871 | ₩35,032 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,873 | ₩36,461 | ₩35,199 | ₩35,312 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,593 | ₩36,795 | ₩34,751 | ₩35,219 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,820 | ₩36,381 | ₩35,005 | ₩35,700 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,553 | ₩36,488 | ₩34,724 | ₩36,101 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,299 | ₩35,954 | ₩34,978 | ₩35,646 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,486 | ₩36,201 | ₩35,179 | ₩35,767 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,230 | ₩36,194 | ₩34,197 | ₩34,965 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,150 | ₩35,072 | ₩33,616 | ₩34,404 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩35,018 | ₩35,519 | ₩34,217 | ₩34,417 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,339 | ₩36,381 | ₩34,805 | ₩35,286 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,099 | ₩35,199 | ₩34,591 | ₩35,005 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,738 | ₩35,526 | ₩34,203 | ₩35,246 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,339 | ₩35,727 | ₩34,698 | ₩34,805 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,564 | ₩35,606 | ₩34,217 | ₩35,299 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,137 | ₩34,537 | ₩33,100 | ₩34,471 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,551 | ₩35,606 | ₩33,976 | ₩34,217 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩33,001 | ₩34,484 | ₩32,600 | ₩34,364 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩34,030 | ₩34,163 | ₩32,754 | ₩32,801 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,123 | ₩34,618 | ₩33,642 | ₩34,003 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩33,028 | ₩34,364 | ₩33,028 | ₩34,177 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,640 | ₩33,375 | ₩32,580 | ₩32,881 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,749 | ₩34,083 | ₩32,306 | ₩32,440 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,522 | ₩34,056 | ₩33,295 | ₩33,602 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,108 | ₩33,469 | ₩32,734 | ₩33,028 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩33,990 | ₩34,912 | ₩33,201 | ₩33,241 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,711 | ₩34,765 | ₩33,328 | ₩33,509 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,225 | ₩38,479 | ₩34,484 | ₩34,631 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,744 | ₩38,372 | ₩37,330 | ₩37,931 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,606 | ₩38,653 | ₩35,152 | ₩37,624 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,686 | ₩36,855 | ₩35,058 | ₩35,954 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,923 | ₩38,238 | ₩34,190 | ₩35,753 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩40,991 | ₩42,166 | ₩40,376 | ₩41,111 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,567 | ₩42,754 | ₩40,763 | ₩41,004 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,661 | ₩42,955 | ₩41,959 | ₩42,247 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,260 | ₩42,754 | ₩41,426 | ₩41,993 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩41,979 | ₩42,416 | ₩40,898 | ₩41,846 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,531 | ₩44,712 | ₩41,619 | ₩41,699 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,466 | ₩46,094 | ₩44,482 | ₩44,959 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,291 | ₩46,134 | ₩44,104 | ₩46,121 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,676 | ₩43,790 | ₩42,086 | ₩43,422 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,810 | ₩44,999 | ₩43,222 | ₩43,823 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,106 | ₩45,947 | ₩43,836 | ₩43,997 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,760 | ₩46,108 | ₩44,504 | ₩44,772 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,132 | ₩45,934 | ₩44,825 | ₩45,667 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,810 | ₩44,788 | ₩43,689 | ₩44,625 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,130 | ₩44,654 | ₩42,514 | ₩43,596 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,088 | ₩43,903 | ₩42,714 | ₩43,743 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩43,048 | ₩43,422 | ₩42,634 | ₩43,168 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,155 | ₩43,449 | ₩41,886 | ₩43,048 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩41,953 | ₩42,414 | ₩41,191 | ₩42,327 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩40,015 | ₩42,327 | ₩40,015 | ₩41,766 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,859 | ₩42,260 | ₩39,120 | ₩39,735 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,100 | ₩42,554 | ₩41,218 | ₩41,846 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,336 | ₩42,287 | ₩40,336 | ₩42,166 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,376 | ₩41,472 | ₩40,069 | ₩40,563 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,548 | ₩40,550 | ₩39,027 | ₩39,855 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩39,975 | ₩40,536 | ₩39,000 | ₩39,427 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,385 | ₩41,318 | ₩38,245 | ₩40,777 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,704 | ₩39,374 | ₩37,169 | ₩38,866 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,519 | ₩39,214 | ₩37,544 | ₩37,784 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,403 | ₩41,365 | ₩38,759 | ₩38,773 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,082 | ₩40,269 | ₩39,053 | ₩40,242 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,334 | ₩39,815 | ₩38,737 | ₩39,548 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,586 | ₩39,347 | ₩38,479 | ₩39,160 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,795 | ₩39,027 | ₩36,595 | ₩38,506 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩34,992 | ₩37,250 | ₩34,932 | ₩36,862 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,954 | ₩36,535 | ₩34,925 | ₩34,925 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,299 | ₩35,700 | ₩34,858 | ₩34,925 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,150 | ₩35,072 | ₩34,070 | ₩35,045 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩33,990 | ₩34,043 | ₩32,947 | ₩33,963 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,602 | ₩34,150 | ₩33,308 | ₩33,976 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,682 | ₩34,711 | ₩33,549 | ₩33,923 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,765 | ₩35,165 | ₩33,696 | ₩33,856 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,288 | ₩36,421 | ₩35,159 | ₩35,232 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,205 | ₩36,421 | ₩35,005 | ₩36,181 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,101 | ₩36,388 | ₩34,871 | ₩34,925 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,942 | ₩37,152 | ₩36,127 | ₩36,154 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,662 | ₩37,076 | ₩36,087 | ₩36,608 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,503 | ₩37,797 | ₩36,688 | ₩36,942 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩37,009 | ₩37,466 | ₩36,475 | ₩37,410 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,087 | ₩37,410 | ₩36,087 | ₩36,969 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩36,034 | ₩36,207 | ₩35,366 | ₩35,767 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,234 | ₩36,448 | ₩34,524 | ₩36,301 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,702 | ₩37,049 | ₩35,072 | ₩36,087 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,503 | ₩37,744 | ₩36,668 | ₩36,755 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩36,996 | ₩37,691 | ₩36,435 | ₩37,584 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,156 | ₩37,597 | ₩36,408 | ₩37,063 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,263 | ₩37,811 | ₩36,475 | ₩37,276 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩35,005 | ₩37,250 | ₩34,958 | ₩37,223 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,129 | ₩39,067 | ₩36,876 | ₩38,973 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,931 | ₩38,252 | ₩36,488 | ₩37,076 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,784 | ₩38,118 | ₩36,996 | ₩37,851 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,370 | ₩38,278 | ₩36,555 | ₩37,544 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,265 | ₩38,746 | ₩35,139 | ₩37,383 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,146 | ₩32,553 | ₩31,438 | ₩32,066 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,505 | ₩32,961 | ₩31,291 | ₩32,440 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,157 | ₩31,745 | ₩30,810 | ₩31,598 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,663 | ₩31,571 | ₩30,436 | ₩31,157 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,264 | ₩31,943 | ₩30,235 | ₩30,877 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,743 | ₩31,525 | ₩30,462 | ₩31,050 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,262 | ₩31,037 | ₩30,102 | ₩30,690 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,649 | ₩31,277 | ₩30,449 | ₩30,583 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,730 | ₩30,863 | ₩29,901 | ₩30,289 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,901 | ₩30,556 | ₩29,741 | ₩30,462 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,899 | ₩30,062 | ₩28,632 | ₩29,834 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,924 | ₩28,712 | ₩27,737 | ₩28,632 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,879 | ₩29,019 | ₩27,818 | ₩28,178 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,487 | ₩29,681 | ₩28,528 | ₩28,605 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,730 | ₩30,930 | ₩29,340 | ₩29,674 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,447 | ₩29,834 | ₩29,206 | ₩29,474 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,222 | ₩30,396 | ₩29,407 | ₩29,554 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,859 | ₩30,460 | ₩28,605 | ₩30,302 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,313 | ₩29,901 | ₩29,060 | ₩29,313 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,098 | ₩29,434 | ₩27,964 | ₩29,060 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩27,991 | ₩28,391 | ₩27,269 | ₩27,657 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,425 | ₩28,645 | ₩27,697 | ₩28,031 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,287 | ₩29,687 | ₩28,659 | ₩28,659 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,754 | ₩30,095 | ₩29,066 | ₩29,287 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,739 | ₩29,634 | ₩28,178 | ₩29,607 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩27,977 | ₩29,193 | ₩27,790 | ₩29,060 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,311 | ₩28,325 | ₩27,349 | ₩27,657 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,229 | ₩28,939 | ₩26,855 | ₩28,378 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,202 | ₩27,984 | ₩27,136 | ₩27,349 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,202 | ₩27,563 | ₩27,002 | ₩27,430 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,430 | ₩27,897 | ₩26,895 | ₩26,975 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,057 | ₩28,211 | ₩26,788 | ₩27,055 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,084 | ₩28,726 | ₩27,804 | ₩27,830 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,723 | ₩28,218 | ₩27,369 | ₩28,151 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,643 | ₩27,924 | ₩27,176 | ₩27,764 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,389 | ₩27,830 | ₩26,641 | ₩27,697 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,430 | ₩27,944 | ₩26,922 | ₩27,884 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,096 | ₩28,098 | ₩26,787 | ₩27,897 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,828 | ₩27,572 | ₩26,574 | ₩27,229 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩26,000 | ₩27,009 | ₩25,385 | ₩26,708 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,773 | ₩26,775 | ₩25,465 | ₩26,655 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,920 | ₩26,514 | ₩25,666 | ₩26,387 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,920 | ₩26,628 | ₩25,519 | ₩26,387 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,252 | ₩25,633 | ₩24,864 | ₩25,519 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,757 | ₩25,332 | ₩24,316 | ₩25,145 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,252 | ₩25,252 | ₩24,129 | ₩24,504 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,878 | ₩25,405 | ₩24,650 | ₩24,744 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,183 | ₩25,118 | ₩23,435 | ₩24,931 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,162 | ₩27,256 | ₩23,782 | ₩24,290 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,511 | ₩22,807 | ₩21,444 | ₩22,633 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,843 | ₩21,724 | ₩20,722 | ₩21,417 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩22,994 | ₩22,994 | ₩20,996 | ₩21,230 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,301 | ₩23,301 | ₩22,379 | ₩22,847 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,822 | ₩23,969 | ₩23,087 | ₩23,208 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,608 | ₩23,882 | ₩23,254 | ₩23,648 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,606 | ₩23,782 | ₩22,393 | ₩23,608 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,181 | ₩23,248 | ₩22,259 | ₩22,406 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,847 | ₩24,580 | ₩22,613 | ₩23,301 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,889 | ₩24,156 | ₩22,660 | ₩22,874 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,448 | ₩24,316 | ₩22,847 | ₩23,902 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,091 | ₩25,766 | ₩23,141 | ₩23,608 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,473 | ₩23,795 | ₩22,159 | ₩23,755 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,074 | ₩23,161 | ₩22,199 | ₩22,379 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩22,980 | ₩23,020 | ₩22,506 | ₩22,833 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,713 | ₩23,655 | ₩22,499 | ₩22,833 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,795 | ₩23,849 | ₩22,853 | ₩22,940 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩24,971 | ₩25,078 | ₩22,994 | ₩23,729 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,891 | ₩25,305 | ₩24,129 | ₩24,691 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,198 | ₩25,546 | ₩24,731 | ₩25,158 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,267 | ₩26,521 | ₩25,572 | ₩25,786 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,345 | ₩26,655 | ₩24,958 | ₩26,361 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,091 | ₩25,265 | ₩24,550 | ₩25,252 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,238 | ₩25,519 | ₩24,410 | ₩25,078 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,532 | ₩25,699 | ₩25,176 | ₩25,238 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,813 | ₩26,040 | ₩25,045 | ₩25,733 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,517 | ₩26,334 | ₩24,330 | ₩25,612 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,826 | ₩26,044 | ₩24,330 | ₩24,744 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,280 | ₩26,577 | ₩25,973 | ₩25,973 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,813 | ₩26,681 | ₩25,572 | ₩26,414 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,733 | ₩25,826 | ₩24,998 | ₩25,800 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,882 | ₩26,975 | ₩25,653 | ₩25,960 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,307 | ₩27,022 | ₩26,134 | ₩26,868 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,853 | ₩26,488 | ₩25,639 | ₩26,387 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,612 | ₩26,367 | ₩25,519 | ₩26,040 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,439 | ₩25,746 | ₩25,198 | ₩25,679 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩26,027 | ₩26,027 | ₩25,372 | ₩25,719 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,334 | ₩26,828 | ₩25,786 | ₩26,254 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,481 | ₩27,456 | ₩25,846 | ₩26,053 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,294 | ₩26,855 | ₩25,960 | ₩26,655 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,040 | ₩26,641 | ₩25,639 | ₩25,639 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,546 | ₩26,401 | ₩25,499 | ₩26,187 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,906 | ₩25,940 | ₩25,178 | ₩25,319 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,612 | ₩26,000 | ₩25,479 | ₩25,786 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,653 | ₩26,040 | ₩25,372 | ₩25,412 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,160 | ₩26,321 | ₩25,372 | ₩25,626 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,316 | ₩26,154 | ₩24,316 | ₩25,626 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,811 | ₩24,864 | ₩24,343 | ₩24,397 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩25,025 | ₩25,225 | ₩24,470 | ₩24,557 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩24,971 | ₩25,158 | ₩24,664 | ₩24,918 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,198 | ₩25,639 | ₩24,617 | ₩24,944 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,065 | ₩25,145 | ₩24,704 | ₩24,944 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,170 | ₩25,005 | ₩23,729 | ₩24,664 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,103 | ₩24,677 | ₩23,949 | ₩24,637 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,089 | ₩24,423 | ₩23,869 | ₩23,916 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,515 | ₩24,263 | ₩23,194 | ₩24,223 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,381 | ₩23,849 | ₩23,167 | ₩23,408 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩22,994 | ₩23,582 | ₩22,807 | ₩23,381 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,375 | ₩24,049 | ₩22,700 | ₩22,833 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,127 | ₩23,501 | ₩22,833 | ₩23,020 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,566 | ₩23,301 | ₩22,459 | ₩23,034 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,967 | ₩23,087 | ₩22,312 | ₩22,499 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,860 | ₩23,248 | ₩22,379 | ₩23,034 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,087 | ₩23,228 | ₩22,807 | ₩23,181 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,528 | ₩23,675 | ₩23,134 | ₩23,194 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,194 | ₩23,435 | ₩22,954 | ₩23,341 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,368 | ₩23,648 | ₩23,194 | ₩23,261 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,711 | ₩23,061 | ₩21,511 | ₩23,034 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,259 | ₩22,486 | ₩21,778 | ₩22,112 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,486 | ₩22,600 | ₩21,845 | ₩22,205 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,139 | ₩22,526 | ₩21,925 | ₩22,419 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,820 | ₩23,321 | ₩22,446 | ₩22,620 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,686 | ₩22,994 | ₩22,413 | ₩22,660 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,622 | ₩23,969 | ₩22,286 | ₩22,660 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,624 | ₩25,172 | ₩23,822 | ₩24,276 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,452 | ₩25,679 | ₩24,731 | ₩24,985 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,120 | ₩26,134 | ₩25,292 | ₩25,693 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,893 | ₩26,093 | ₩25,465 | ₩25,666 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,038 | ₩25,746 | ₩24,904 | ₩25,439 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,091 | ₩25,359 | ₩24,383 | ₩24,918 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,824 | ₩25,532 | ₩24,330 | ₩25,078 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,528 | ₩26,107 | ₩23,528 | ₩25,145 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,042 | ₩27,323 | ₩22,887 | ₩23,114 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,376 | ₩27,810 | ₩26,942 | ₩27,109 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,427 | ₩27,750 | ₩26,187 | ₩27,323 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩25,011 | ₩26,828 | ₩24,883 | ₩26,481 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,425 | ₩26,093 | ₩25,091 | ₩25,252 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,105 | ₩25,452 | ₩24,170 | ₩24,530 | -2.29% | 175.6만 |
|---|