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 | ₩27,229 | ₩27,547 | ₩25,108 | ₩25,215 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,909 | ₩27,576 | ₩26,415 | ₩27,109 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,556 | ₩27,603 | ₩26,762 | ₩27,002 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,043 | ₩28,310 | ₩27,243 | ₩27,429 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,156 | ₩28,977 | ₩27,096 | ₩28,003 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,669 | ₩27,283 | ₩26,502 | ₩26,696 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,109 | ₩27,229 | ₩26,082 | ₩26,615 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,495 | ₩27,283 | ₩25,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,122 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,162 | ₩27,189 | ₩25,855 | ₩26,229 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,549 | ₩26,849 | ₩25,815 | ₩26,082 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,002 | ₩26,856 | ₩25,522 | ₩26,509 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,549 | ₩27,549 | ₩25,482 | ₩26,069 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,683 | ₩27,843 | ₩26,575 | ₩27,429 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,044 | ₩30,578 | ₩28,256 | ₩28,310 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,698 | ₩31,005 | ₩28,537 | ₩28,777 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,580 | ₩33,993 | ₩31,045 | ₩31,085 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,633 | ₩34,887 | ₩33,593 | ₩33,686 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,820 | ₩35,274 | ₩34,327 | ₩34,540 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩34,967 | ₩35,574 | ₩34,433 | ₩34,780 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,754 | ₩36,208 | ₩34,820 | ₩34,980 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,821 | ₩36,408 | ₩35,147 | ₩35,261 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,541 | ₩36,741 | ₩34,700 | ₩35,167 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,767 | ₩36,328 | ₩34,954 | ₩35,647 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,501 | ₩36,435 | ₩34,674 | ₩36,048 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,247 | ₩35,901 | ₩34,927 | ₩35,594 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,434 | ₩36,148 | ₩35,127 | ₩35,714 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,180 | ₩36,141 | ₩34,147 | ₩34,914 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,100 | ₩35,020 | ₩33,566 | ₩34,353 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩34,967 | ₩35,467 | ₩34,167 | ₩34,367 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,287 | ₩36,328 | ₩34,754 | ₩35,234 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,047 | ₩35,147 | ₩34,540 | ₩34,954 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,687 | ₩35,474 | ₩34,153 | ₩35,194 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,287 | ₩35,674 | ₩34,647 | ₩34,754 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,513 | ₩35,554 | ₩34,167 | ₩35,247 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,087 | ₩34,487 | ₩33,051 | ₩34,420 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,500 | ₩35,554 | ₩33,926 | ₩34,167 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩32,953 | ₩34,433 | ₩32,552 | ₩34,313 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩33,980 | ₩34,113 | ₩32,706 | ₩32,752 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,073 | ₩34,567 | ₩33,593 | ₩33,953 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩32,979 | ₩34,313 | ₩32,979 | ₩34,127 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,592 | ₩33,326 | ₩32,532 | ₩32,832 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,700 | ₩34,033 | ₩32,259 | ₩32,392 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,473 | ₩34,006 | ₩33,246 | ₩33,553 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,059 | ₩33,419 | ₩32,686 | ₩32,979 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩33,940 | ₩34,860 | ₩33,153 | ₩33,193 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,660 | ₩34,714 | ₩33,279 | ₩33,459 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,169 | ₩38,422 | ₩34,433 | ₩34,580 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,689 | ₩38,316 | ₩37,275 | ₩37,875 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,554 | ₩38,596 | ₩35,100 | ₩37,569 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,634 | ₩36,801 | ₩35,007 | ₩35,901 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,867 | ₩38,182 | ₩34,140 | ₩35,701 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩40,930 | ₩42,105 | ₩40,317 | ₩41,051 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,505 | ₩42,692 | ₩40,704 | ₩40,944 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,598 | ₩42,892 | ₩41,898 | ₩42,185 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,198 | ₩42,692 | ₩41,365 | ₩41,931 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩41,918 | ₩42,354 | ₩40,838 | ₩41,784 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,466 | ₩44,646 | ₩41,558 | ₩41,638 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,400 | ₩46,027 | ₩44,417 | ₩44,893 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,226 | ₩46,067 | ₩44,039 | ₩46,053 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,612 | ₩43,725 | ₩42,024 | ₩43,359 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,745 | ₩44,933 | ₩43,158 | ₩43,759 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,040 | ₩45,880 | ₩43,772 | ₩43,932 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,693 | ₩46,040 | ₩44,439 | ₩44,706 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,066 | ₩45,867 | ₩44,759 | ₩45,600 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,745 | ₩44,722 | ₩43,625 | ₩44,559 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,066 | ₩44,589 | ₩42,451 | ₩43,532 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,025 | ₩43,839 | ₩42,651 | ₩43,679 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩42,985 | ₩43,359 | ₩42,571 | ₩43,105 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,092 | ₩43,385 | ₩41,824 | ₩42,985 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩41,891 | ₩42,351 | ₩41,131 | ₩42,265 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩39,957 | ₩42,265 | ₩39,957 | ₩41,704 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,798 | ₩42,198 | ₩39,063 | ₩39,676 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,038 | ₩42,491 | ₩41,157 | ₩41,784 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,277 | ₩42,225 | ₩40,277 | ₩42,105 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,317 | ₩41,411 | ₩40,010 | ₩40,504 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,490 | ₩40,490 | ₩38,969 | ₩39,797 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩39,917 | ₩40,477 | ₩38,943 | ₩39,370 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,329 | ₩41,257 | ₩38,189 | ₩40,717 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,649 | ₩39,316 | ₩37,115 | ₩38,809 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,462 | ₩39,156 | ₩37,488 | ₩37,729 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,343 | ₩41,304 | ₩38,703 | ₩38,716 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,023 | ₩40,210 | ₩38,996 | ₩40,183 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,276 | ₩39,756 | ₩38,680 | ₩39,490 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,529 | ₩39,290 | ₩38,422 | ₩39,103 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,741 | ₩38,969 | ₩36,541 | ₩38,449 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩34,940 | ₩37,195 | ₩34,880 | ₩36,808 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,901 | ₩36,481 | ₩34,874 | ₩34,874 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,247 | ₩35,647 | ₩34,807 | ₩34,874 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,100 | ₩35,020 | ₩34,020 | ₩34,994 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩33,940 | ₩33,993 | ₩32,899 | ₩33,913 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,553 | ₩34,100 | ₩33,259 | ₩33,926 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,633 | ₩34,660 | ₩33,500 | ₩33,873 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,714 | ₩35,114 | ₩33,646 | ₩33,806 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,234 | ₩36,368 | ₩35,107 | ₩35,180 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,154 | ₩36,368 | ₩34,954 | ₩36,128 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,048 | ₩36,334 | ₩34,820 | ₩34,874 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,888 | ₩37,098 | ₩36,074 | ₩36,101 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,608 | ₩37,022 | ₩36,034 | ₩36,555 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,448 | ₩37,742 | ₩36,635 | ₩36,888 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩36,955 | ₩37,411 | ₩36,421 | ₩37,355 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,034 | ₩37,355 | ₩36,034 | ₩36,915 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩35,981 | ₩36,154 | ₩35,314 | ₩35,714 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,181 | ₩36,395 | ₩34,473 | ₩36,248 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,648 | ₩36,995 | ₩35,020 | ₩36,034 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,448 | ₩37,689 | ₩36,615 | ₩36,701 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩36,942 | ₩37,635 | ₩36,381 | ₩37,529 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,102 | ₩37,542 | ₩36,354 | ₩37,008 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,208 | ₩37,755 | ₩36,421 | ₩37,222 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩34,954 | ₩37,195 | ₩34,907 | ₩37,168 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,075 | ₩39,009 | ₩36,821 | ₩38,916 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,875 | ₩38,196 | ₩36,435 | ₩37,022 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,729 | ₩38,062 | ₩36,942 | ₩37,795 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,315 | ₩38,222 | ₩36,501 | ₩37,488 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,209 | ₩38,689 | ₩35,087 | ₩37,328 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,099 | ₩32,506 | ₩31,392 | ₩32,019 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,458 | ₩32,912 | ₩31,245 | ₩32,392 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,111 | ₩31,698 | ₩30,765 | ₩31,552 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,618 | ₩31,525 | ₩30,391 | ₩31,111 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,218 | ₩31,896 | ₩30,191 | ₩30,831 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,698 | ₩31,478 | ₩30,418 | ₩31,005 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,218 | ₩30,991 | ₩30,057 | ₩30,645 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,604 | ₩31,232 | ₩30,404 | ₩30,538 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,685 | ₩30,818 | ₩29,857 | ₩30,244 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,857 | ₩30,511 | ₩29,697 | ₩30,418 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,857 | ₩30,017 | ₩28,590 | ₩29,791 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,883 | ₩28,670 | ₩27,696 | ₩28,590 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,837 | ₩28,977 | ₩27,778 | ₩28,136 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,444 | ₩29,637 | ₩28,486 | ₩28,563 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,685 | ₩30,885 | ₩29,297 | ₩29,631 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,404 | ₩29,791 | ₩29,164 | ₩29,430 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,178 | ₩30,351 | ₩29,364 | ₩29,511 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,817 | ₩30,415 | ₩28,563 | ₩30,258 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,270 | ₩29,857 | ₩29,017 | ₩29,270 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,056 | ₩29,390 | ₩27,923 | ₩29,017 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩27,950 | ₩28,350 | ₩27,229 | ₩27,616 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,383 | ₩28,603 | ₩27,656 | ₩27,990 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,244 | ₩29,644 | ₩28,617 | ₩28,617 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,711 | ₩30,051 | ₩29,024 | ₩29,244 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,697 | ₩29,591 | ₩28,136 | ₩29,564 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩27,936 | ₩29,150 | ₩27,749 | ₩29,017 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,270 | ₩28,283 | ₩27,309 | ₩27,616 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,189 | ₩28,897 | ₩26,816 | ₩28,336 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,162 | ₩27,943 | ₩27,096 | ₩27,309 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,162 | ₩27,523 | ₩26,962 | ₩27,389 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,389 | ₩27,856 | ₩26,856 | ₩26,936 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,016 | ₩28,170 | ₩26,749 | ₩27,016 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,043 | ₩28,683 | ₩27,763 | ₩27,790 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,683 | ₩28,176 | ₩27,329 | ₩28,110 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,603 | ₩27,883 | ₩27,136 | ₩27,723 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,349 | ₩27,790 | ₩26,602 | ₩27,656 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,389 | ₩27,903 | ₩26,882 | ₩27,843 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,056 | ₩28,056 | ₩26,748 | ₩27,856 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,789 | ₩27,532 | ₩26,535 | ₩27,189 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩25,962 | ₩26,969 | ₩25,348 | ₩26,669 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,735 | ₩26,736 | ₩25,428 | ₩26,615 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,882 | ₩26,475 | ₩25,628 | ₩26,349 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,882 | ₩26,589 | ₩25,482 | ₩26,349 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,215 | ₩25,595 | ₩24,828 | ₩25,482 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,721 | ₩25,295 | ₩24,281 | ₩25,108 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,215 | ₩25,215 | ₩24,094 | ₩24,468 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,841 | ₩25,368 | ₩24,614 | ₩24,708 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,147 | ₩25,081 | ₩23,400 | ₩24,894 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,122 | ₩27,216 | ₩23,747 | ₩24,254 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,479 | ₩22,773 | ₩21,412 | ₩22,600 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,812 | ₩21,693 | ₩20,692 | ₩21,386 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩22,960 | ₩22,960 | ₩20,966 | ₩21,199 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,267 | ₩23,267 | ₩22,346 | ₩22,813 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,787 | ₩23,934 | ₩23,053 | ₩23,173 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,574 | ₩23,847 | ₩23,220 | ₩23,614 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,573 | ₩23,747 | ₩22,360 | ₩23,574 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,147 | ₩23,214 | ₩22,226 | ₩22,373 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,813 | ₩24,544 | ₩22,580 | ₩23,267 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,854 | ₩24,121 | ₩22,627 | ₩22,840 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,414 | ₩24,281 | ₩22,813 | ₩23,867 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,055 | ₩25,728 | ₩23,107 | ₩23,574 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,440 | ₩23,760 | ₩22,126 | ₩23,720 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,040 | ₩23,127 | ₩22,166 | ₩22,346 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩22,947 | ₩22,987 | ₩22,473 | ₩22,800 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,680 | ₩23,620 | ₩22,466 | ₩22,800 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,760 | ₩23,814 | ₩22,820 | ₩22,907 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩24,935 | ₩25,041 | ₩22,960 | ₩23,694 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,854 | ₩25,268 | ₩24,094 | ₩24,654 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,161 | ₩25,508 | ₩24,694 | ₩25,121 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,229 | ₩26,482 | ₩25,535 | ₩25,748 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,308 | ₩26,615 | ₩24,921 | ₩26,322 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,055 | ₩25,228 | ₩24,514 | ₩25,215 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,201 | ₩25,482 | ₩24,374 | ₩25,041 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,495 | ₩25,662 | ₩25,139 | ₩25,201 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,775 | ₩26,002 | ₩25,008 | ₩25,695 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,481 | ₩26,295 | ₩24,294 | ₩25,575 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,788 | ₩26,006 | ₩24,294 | ₩24,708 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,242 | ₩26,538 | ₩25,935 | ₩25,935 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,775 | ₩26,642 | ₩25,535 | ₩26,375 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,695 | ₩25,788 | ₩24,961 | ₩25,762 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,842 | ₩26,936 | ₩25,615 | ₩25,922 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,269 | ₩26,982 | ₩26,095 | ₩26,829 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,815 | ₩26,449 | ₩25,602 | ₩26,349 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,575 | ₩26,329 | ₩25,482 | ₩26,002 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,401 | ₩25,708 | ₩25,161 | ₩25,642 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩25,988 | ₩25,988 | ₩25,335 | ₩25,682 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,295 | ₩26,789 | ₩25,748 | ₩26,215 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,442 | ₩27,416 | ₩25,808 | ₩26,015 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,255 | ₩26,816 | ₩25,922 | ₩26,615 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,002 | ₩26,602 | ₩25,602 | ₩25,602 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,508 | ₩26,362 | ₩25,461 | ₩26,149 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,868 | ₩25,902 | ₩25,141 | ₩25,281 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,575 | ₩25,962 | ₩25,441 | ₩25,748 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,615 | ₩26,002 | ₩25,335 | ₩25,375 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,122 | ₩26,282 | ₩25,335 | ₩25,588 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,281 | ₩26,115 | ₩24,281 | ₩25,588 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,774 | ₩24,828 | ₩24,307 | ₩24,361 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩24,988 | ₩25,188 | ₩24,434 | ₩24,521 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩24,935 | ₩25,121 | ₩24,628 | ₩24,881 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,161 | ₩25,602 | ₩24,581 | ₩24,908 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,028 | ₩25,108 | ₩24,668 | ₩24,908 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,134 | ₩24,968 | ₩23,694 | ₩24,628 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,067 | ₩24,641 | ₩23,914 | ₩24,601 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,054 | ₩24,388 | ₩23,834 | ₩23,881 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,480 | ₩24,227 | ₩23,160 | ₩24,187 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,347 | ₩23,814 | ₩23,133 | ₩23,374 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩22,960 | ₩23,547 | ₩22,773 | ₩23,347 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,340 | ₩24,014 | ₩22,667 | ₩22,800 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,093 | ₩23,467 | ₩22,800 | ₩22,987 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,533 | ₩23,267 | ₩22,426 | ₩23,000 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,933 | ₩23,053 | ₩22,280 | ₩22,466 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,827 | ₩23,214 | ₩22,346 | ₩23,000 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,053 | ₩23,194 | ₩22,773 | ₩23,147 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,494 | ₩23,640 | ₩23,100 | ₩23,160 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,160 | ₩23,400 | ₩22,920 | ₩23,307 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,334 | ₩23,614 | ₩23,160 | ₩23,227 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,679 | ₩23,027 | ₩21,479 | ₩23,000 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,226 | ₩22,453 | ₩21,746 | ₩22,080 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,453 | ₩22,566 | ₩21,813 | ₩22,173 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,106 | ₩22,493 | ₩21,893 | ₩22,386 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,787 | ₩23,287 | ₩22,413 | ₩22,586 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,653 | ₩22,960 | ₩22,380 | ₩22,627 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,587 | ₩23,934 | ₩22,253 | ₩22,627 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,588 | ₩25,135 | ₩23,787 | ₩24,241 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,415 | ₩25,642 | ₩24,694 | ₩24,948 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,082 | ₩26,095 | ₩25,255 | ₩25,655 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,855 | ₩26,055 | ₩25,428 | ₩25,628 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,001 | ₩25,708 | ₩24,868 | ₩25,401 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,055 | ₩25,321 | ₩24,348 | ₩24,881 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,788 | ₩25,495 | ₩24,294 | ₩25,041 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,494 | ₩26,069 | ₩23,494 | ₩25,108 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,002 | ₩27,283 | ₩22,853 | ₩23,080 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,336 | ₩27,770 | ₩26,902 | ₩27,069 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,389 | ₩27,709 | ₩26,149 | ₩27,283 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩24,975 | ₩26,789 | ₩24,846 | ₩26,442 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,388 | ₩26,055 | ₩25,055 | ₩25,215 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,068 | ₩25,415 | ₩24,134 | ₩24,494 | -2.29% | 175.6만 |
|---|