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 | ₩27,239 | ₩27,556 | ₩25,117 | ₩25,224 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,918 | ₩27,586 | ₩26,425 | ₩27,119 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,566 | ₩27,612 | ₩26,772 | ₩27,012 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,053 | ₩28,320 | ₩27,252 | ₩27,439 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,165 | ₩28,987 | ₩27,105 | ₩28,013 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,678 | ₩27,292 | ₩26,511 | ₩26,705 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,119 | ₩27,239 | ₩26,091 | ₩26,625 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,505 | ₩27,292 | ₩25,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,132 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,171 | ₩27,199 | ₩25,864 | ₩26,238 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,558 | ₩26,858 | ₩25,824 | ₩26,091 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,011 | ₩26,865 | ₩25,531 | ₩26,518 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,559 | ₩27,559 | ₩25,490 | ₩26,078 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,693 | ₩27,853 | ₩26,585 | ₩27,439 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,055 | ₩30,589 | ₩28,266 | ₩28,320 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,709 | ₩31,016 | ₩28,547 | ₩28,787 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,591 | ₩34,005 | ₩31,056 | ₩31,096 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,646 | ₩34,899 | ₩33,605 | ₩33,698 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,833 | ₩35,286 | ₩34,339 | ₩34,552 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩34,979 | ₩35,587 | ₩34,446 | ₩34,793 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,767 | ₩36,221 | ₩34,833 | ₩34,993 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,833 | ₩36,421 | ₩35,160 | ₩35,273 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,553 | ₩36,754 | ₩34,712 | ₩35,180 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,780 | ₩36,341 | ₩34,966 | ₩35,660 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,513 | ₩36,447 | ₩34,686 | ₩36,060 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,260 | ₩35,914 | ₩34,939 | ₩35,607 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,446 | ₩36,160 | ₩35,139 | ₩35,727 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,192 | ₩36,154 | ₩34,159 | ₩34,926 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,112 | ₩35,033 | ₩33,578 | ₩34,365 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩34,979 | ₩35,480 | ₩34,179 | ₩34,379 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,300 | ₩36,341 | ₩34,766 | ₩35,246 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,059 | ₩35,160 | ₩34,552 | ₩34,966 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,699 | ₩35,486 | ₩34,165 | ₩35,206 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,300 | ₩35,687 | ₩34,659 | ₩34,766 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,526 | ₩35,567 | ₩34,179 | ₩35,260 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,099 | ₩34,499 | ₩33,063 | ₩34,432 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,512 | ₩35,567 | ₩33,938 | ₩34,179 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩32,964 | ₩34,446 | ₩32,564 | ₩34,325 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩33,992 | ₩34,125 | ₩32,717 | ₩32,764 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,085 | ₩34,579 | ₩33,605 | ₩33,965 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩32,991 | ₩34,325 | ₩32,991 | ₩34,139 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,604 | ₩33,338 | ₩32,544 | ₩32,844 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,711 | ₩34,045 | ₩32,270 | ₩32,404 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,485 | ₩34,018 | ₩33,258 | ₩33,565 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,071 | ₩33,431 | ₩32,697 | ₩32,991 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩33,952 | ₩34,873 | ₩33,164 | ₩33,204 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,672 | ₩34,726 | ₩33,291 | ₩33,471 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,182 | ₩38,436 | ₩34,446 | ₩34,592 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,702 | ₩38,329 | ₩37,288 | ₩37,889 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,567 | ₩38,609 | ₩35,113 | ₩37,582 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,647 | ₩36,814 | ₩35,019 | ₩35,914 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,881 | ₩38,196 | ₩34,152 | ₩35,713 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩40,945 | ₩42,119 | ₩40,331 | ₩41,065 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,520 | ₩42,707 | ₩40,718 | ₩40,958 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,613 | ₩42,907 | ₩41,912 | ₩42,199 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,213 | ₩42,707 | ₩41,380 | ₩41,946 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩41,933 | ₩42,369 | ₩40,853 | ₩41,799 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,482 | ₩44,662 | ₩41,572 | ₩41,652 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,416 | ₩46,043 | ₩44,432 | ₩44,909 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,241 | ₩46,083 | ₩44,054 | ₩46,070 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,627 | ₩43,741 | ₩42,039 | ₩43,374 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,761 | ₩44,949 | ₩43,174 | ₩43,774 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,055 | ₩45,896 | ₩43,788 | ₩43,948 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,709 | ₩46,056 | ₩44,455 | ₩44,722 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,082 | ₩45,883 | ₩44,775 | ₩45,616 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,761 | ₩44,738 | ₩43,641 | ₩44,575 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,081 | ₩44,604 | ₩42,466 | ₩43,547 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,040 | ₩43,854 | ₩42,667 | ₩43,694 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩43,000 | ₩43,374 | ₩42,586 | ₩43,120 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,107 | ₩43,401 | ₩41,839 | ₩43,000 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩41,906 | ₩42,366 | ₩41,145 | ₩42,279 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩39,971 | ₩42,279 | ₩39,971 | ₩41,719 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,812 | ₩42,213 | ₩39,077 | ₩39,690 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,053 | ₩42,506 | ₩41,172 | ₩41,799 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,291 | ₩42,239 | ₩40,291 | ₩42,119 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,331 | ₩41,425 | ₩40,024 | ₩40,518 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,504 | ₩40,505 | ₩38,983 | ₩39,811 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩39,931 | ₩40,491 | ₩38,956 | ₩39,383 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,342 | ₩41,272 | ₩38,202 | ₩40,731 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,662 | ₩39,330 | ₩37,128 | ₩38,823 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,476 | ₩39,170 | ₩37,502 | ₩37,742 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,358 | ₩41,319 | ₩38,716 | ₩38,730 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,037 | ₩40,224 | ₩39,010 | ₩40,198 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,290 | ₩39,770 | ₩38,693 | ₩39,504 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,543 | ₩39,303 | ₩38,436 | ₩39,117 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,754 | ₩38,983 | ₩36,554 | ₩38,463 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩34,953 | ₩37,208 | ₩34,893 | ₩36,821 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,914 | ₩36,494 | ₩34,886 | ₩34,886 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,260 | ₩35,660 | ₩34,819 | ₩34,886 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,112 | ₩35,033 | ₩34,032 | ₩35,006 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩33,952 | ₩34,005 | ₩32,911 | ₩33,925 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,565 | ₩34,112 | ₩33,271 | ₩33,938 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,645 | ₩34,672 | ₩33,511 | ₩33,885 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,726 | ₩35,126 | ₩33,658 | ₩33,818 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,247 | ₩36,381 | ₩35,119 | ₩35,193 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,166 | ₩36,381 | ₩34,966 | ₩36,140 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,060 | ₩36,347 | ₩34,833 | ₩34,886 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,901 | ₩37,111 | ₩36,087 | ₩36,114 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,621 | ₩37,035 | ₩36,047 | ₩36,567 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,462 | ₩37,755 | ₩36,648 | ₩36,901 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩36,968 | ₩37,424 | ₩36,434 | ₩37,368 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,047 | ₩37,368 | ₩36,047 | ₩36,928 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩35,994 | ₩36,167 | ₩35,326 | ₩35,727 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,194 | ₩36,407 | ₩34,486 | ₩36,261 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,661 | ₩37,008 | ₩35,033 | ₩36,047 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,462 | ₩37,702 | ₩36,628 | ₩36,714 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩36,955 | ₩37,649 | ₩36,394 | ₩37,542 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,115 | ₩37,555 | ₩36,367 | ₩37,021 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,221 | ₩37,769 | ₩36,434 | ₩37,235 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩34,966 | ₩37,208 | ₩34,919 | ₩37,181 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,088 | ₩39,023 | ₩36,834 | ₩38,930 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,889 | ₩38,209 | ₩36,447 | ₩37,035 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,742 | ₩38,076 | ₩36,955 | ₩37,809 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,328 | ₩38,236 | ₩36,514 | ₩37,502 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,222 | ₩38,703 | ₩35,099 | ₩37,342 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,110 | ₩32,517 | ₩31,403 | ₩32,030 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,469 | ₩32,924 | ₩31,256 | ₩32,404 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,122 | ₩31,710 | ₩30,775 | ₩31,563 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,629 | ₩31,536 | ₩30,402 | ₩31,122 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,229 | ₩31,907 | ₩30,202 | ₩30,842 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,709 | ₩31,489 | ₩30,428 | ₩31,016 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,228 | ₩31,002 | ₩30,068 | ₩30,655 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,615 | ₩31,243 | ₩30,415 | ₩30,549 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,695 | ₩30,829 | ₩29,868 | ₩30,255 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,868 | ₩30,522 | ₩29,708 | ₩30,428 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,867 | ₩30,028 | ₩28,600 | ₩29,801 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,893 | ₩28,680 | ₩27,706 | ₩28,600 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,847 | ₩28,987 | ₩27,787 | ₩28,146 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,454 | ₩29,648 | ₩28,496 | ₩28,573 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,695 | ₩30,896 | ₩29,307 | ₩29,641 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,414 | ₩29,801 | ₩29,174 | ₩29,441 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,188 | ₩30,362 | ₩29,374 | ₩29,521 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,827 | ₩30,426 | ₩28,573 | ₩30,268 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,281 | ₩29,868 | ₩29,027 | ₩29,281 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,066 | ₩29,401 | ₩27,933 | ₩29,027 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩27,959 | ₩28,360 | ₩27,239 | ₩27,626 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,393 | ₩28,613 | ₩27,666 | ₩27,999 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,254 | ₩29,654 | ₩28,627 | ₩28,627 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,721 | ₩30,061 | ₩29,034 | ₩29,254 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,707 | ₩29,601 | ₩28,146 | ₩29,574 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩27,946 | ₩29,161 | ₩27,759 | ₩29,027 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,280 | ₩28,293 | ₩27,319 | ₩27,626 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,199 | ₩28,907 | ₩26,825 | ₩28,346 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,172 | ₩27,953 | ₩27,105 | ₩27,319 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,172 | ₩27,532 | ₩26,972 | ₩27,399 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,399 | ₩27,866 | ₩26,865 | ₩26,945 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,026 | ₩28,180 | ₩26,758 | ₩27,025 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,053 | ₩28,693 | ₩27,773 | ₩27,799 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,693 | ₩28,186 | ₩27,339 | ₩28,120 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,612 | ₩27,893 | ₩27,145 | ₩27,733 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,359 | ₩27,799 | ₩26,612 | ₩27,666 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,399 | ₩27,913 | ₩26,892 | ₩27,853 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,065 | ₩28,066 | ₩26,757 | ₩27,866 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,798 | ₩27,542 | ₩26,545 | ₩27,199 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩25,971 | ₩26,979 | ₩25,357 | ₩26,678 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,744 | ₩26,745 | ₩25,437 | ₩26,625 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,891 | ₩26,485 | ₩25,637 | ₩26,358 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,891 | ₩26,598 | ₩25,490 | ₩26,358 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,224 | ₩25,604 | ₩24,837 | ₩25,490 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,730 | ₩25,304 | ₩24,289 | ₩25,117 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,224 | ₩25,224 | ₩24,103 | ₩24,476 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,850 | ₩25,377 | ₩24,623 | ₩24,716 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,156 | ₩25,090 | ₩23,409 | ₩24,903 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,132 | ₩27,225 | ₩23,756 | ₩24,263 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,487 | ₩22,781 | ₩21,420 | ₩22,608 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,819 | ₩21,700 | ₩20,699 | ₩21,393 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩22,968 | ₩22,968 | ₩20,973 | ₩21,206 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,275 | ₩23,275 | ₩22,354 | ₩22,821 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,796 | ₩23,942 | ₩23,062 | ₩23,182 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,582 | ₩23,856 | ₩23,228 | ₩23,622 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,581 | ₩23,756 | ₩22,368 | ₩23,582 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,155 | ₩23,222 | ₩22,234 | ₩22,381 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,821 | ₩24,552 | ₩22,588 | ₩23,275 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,862 | ₩24,129 | ₩22,634 | ₩22,848 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,422 | ₩24,289 | ₩22,821 | ₩23,876 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,063 | ₩25,737 | ₩23,115 | ₩23,582 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,448 | ₩23,769 | ₩22,134 | ₩23,729 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,048 | ₩23,135 | ₩22,174 | ₩22,354 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩22,955 | ₩22,995 | ₩22,481 | ₩22,808 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,688 | ₩23,629 | ₩22,474 | ₩22,808 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,769 | ₩23,822 | ₩22,828 | ₩22,915 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩24,943 | ₩25,050 | ₩22,968 | ₩23,702 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,863 | ₩25,277 | ₩24,103 | ₩24,663 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,170 | ₩25,517 | ₩24,703 | ₩25,130 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,238 | ₩26,491 | ₩25,544 | ₩25,757 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,317 | ₩26,625 | ₩24,930 | ₩26,331 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,063 | ₩25,237 | ₩24,523 | ₩25,224 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,210 | ₩25,490 | ₩24,383 | ₩25,050 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,504 | ₩25,671 | ₩25,147 | ₩25,210 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,784 | ₩26,011 | ₩25,017 | ₩25,704 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,490 | ₩26,305 | ₩24,303 | ₩25,584 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,797 | ₩26,015 | ₩24,303 | ₩24,716 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,251 | ₩26,547 | ₩25,944 | ₩25,944 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,784 | ₩26,652 | ₩25,544 | ₩26,385 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,704 | ₩25,797 | ₩24,970 | ₩25,771 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,852 | ₩26,945 | ₩25,624 | ₩25,931 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,278 | ₩26,992 | ₩26,104 | ₩26,838 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,824 | ₩26,458 | ₩25,611 | ₩26,358 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,584 | ₩26,338 | ₩25,490 | ₩26,011 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,410 | ₩25,717 | ₩25,170 | ₩25,651 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩25,998 | ₩25,998 | ₩25,344 | ₩25,691 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,305 | ₩26,798 | ₩25,757 | ₩26,224 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,451 | ₩27,426 | ₩25,817 | ₩26,024 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,265 | ₩26,825 | ₩25,931 | ₩26,625 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,011 | ₩26,612 | ₩25,611 | ₩25,611 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,517 | ₩26,371 | ₩25,470 | ₩26,158 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,878 | ₩25,911 | ₩25,150 | ₩25,290 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,584 | ₩25,971 | ₩25,450 | ₩25,757 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,624 | ₩26,011 | ₩25,344 | ₩25,384 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,131 | ₩26,291 | ₩25,344 | ₩25,597 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,289 | ₩26,124 | ₩24,289 | ₩25,597 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,783 | ₩24,837 | ₩24,316 | ₩24,369 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩24,997 | ₩25,197 | ₩24,443 | ₩24,530 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩24,943 | ₩25,130 | ₩24,636 | ₩24,890 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,170 | ₩25,611 | ₩24,590 | ₩24,917 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,037 | ₩25,117 | ₩24,676 | ₩24,917 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,143 | ₩24,977 | ₩23,702 | ₩24,636 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,076 | ₩24,650 | ₩23,922 | ₩24,610 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,062 | ₩24,396 | ₩23,842 | ₩23,889 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,489 | ₩24,236 | ₩23,168 | ₩24,196 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,355 | ₩23,822 | ₩23,142 | ₩23,382 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩22,968 | ₩23,555 | ₩22,781 | ₩23,355 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,348 | ₩24,022 | ₩22,675 | ₩22,808 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,102 | ₩23,475 | ₩22,808 | ₩22,995 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,541 | ₩23,275 | ₩22,434 | ₩23,008 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,941 | ₩23,062 | ₩22,287 | ₩22,474 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,835 | ₩23,222 | ₩22,354 | ₩23,008 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,062 | ₩23,202 | ₩22,781 | ₩23,155 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,502 | ₩23,649 | ₩23,108 | ₩23,168 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,168 | ₩23,409 | ₩22,928 | ₩23,315 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,342 | ₩23,622 | ₩23,168 | ₩23,235 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,687 | ₩23,035 | ₩21,487 | ₩23,008 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,234 | ₩22,461 | ₩21,754 | ₩22,087 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,461 | ₩22,574 | ₩21,820 | ₩22,181 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,114 | ₩22,501 | ₩21,900 | ₩22,394 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,795 | ₩23,295 | ₩22,421 | ₩22,594 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,661 | ₩22,968 | ₩22,388 | ₩22,634 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,595 | ₩23,942 | ₩22,261 | ₩22,634 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,596 | ₩25,143 | ₩23,796 | ₩24,249 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,424 | ₩25,651 | ₩24,703 | ₩24,957 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,091 | ₩26,104 | ₩25,264 | ₩25,664 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,864 | ₩26,064 | ₩25,437 | ₩25,637 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,010 | ₩25,717 | ₩24,877 | ₩25,410 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,063 | ₩25,330 | ₩24,356 | ₩24,890 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,796 | ₩25,504 | ₩24,303 | ₩25,050 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,502 | ₩26,078 | ₩23,502 | ₩25,117 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,012 | ₩27,292 | ₩22,861 | ₩23,088 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,346 | ₩27,779 | ₩26,912 | ₩27,079 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,398 | ₩27,719 | ₩26,158 | ₩27,292 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩24,983 | ₩26,798 | ₩24,855 | ₩26,451 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,397 | ₩26,064 | ₩25,063 | ₩25,224 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,077 | ₩25,424 | ₩24,143 | ₩24,503 | -2.29% | 175.6만 |
|---|