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 | ₩27,280 | ₩27,598 | ₩25,154 | ₩25,261 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,959 | ₩27,627 | ₩26,464 | ₩27,159 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,607 | ₩27,654 | ₩26,812 | ₩27,052 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,095 | ₩28,362 | ₩27,293 | ₩27,480 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,206 | ₩29,031 | ₩27,146 | ₩28,055 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,718 | ₩27,333 | ₩26,551 | ₩26,745 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,159 | ₩27,280 | ₩26,130 | ₩26,665 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,544 | ₩27,333 | ₩25,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,173 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,210 | ₩27,239 | ₩25,903 | ₩26,277 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,598 | ₩26,899 | ₩25,863 | ₩26,130 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,050 | ₩26,905 | ₩25,569 | ₩26,558 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,600 | ₩27,600 | ₩25,529 | ₩26,117 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,734 | ₩27,894 | ₩26,625 | ₩27,480 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,100 | ₩30,634 | ₩28,309 | ₩28,362 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,755 | ₩31,062 | ₩28,589 | ₩28,830 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,642 | ₩34,056 | ₩31,102 | ₩31,142 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,698 | ₩34,952 | ₩33,655 | ₩33,749 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,885 | ₩35,339 | ₩34,390 | ₩34,604 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩35,032 | ₩35,640 | ₩34,497 | ₩34,845 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,820 | ₩36,275 | ₩34,885 | ₩35,045 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,887 | ₩36,475 | ₩35,212 | ₩35,326 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,606 | ₩36,809 | ₩34,764 | ₩35,232 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,834 | ₩36,395 | ₩35,018 | ₩35,713 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,566 | ₩36,502 | ₩34,738 | ₩36,114 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,312 | ₩35,967 | ₩34,992 | ₩35,660 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,500 | ₩36,215 | ₩35,192 | ₩35,780 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,243 | ₩36,208 | ₩34,210 | ₩34,978 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,163 | ₩35,085 | ₩33,628 | ₩34,417 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩35,032 | ₩35,533 | ₩34,230 | ₩34,430 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,353 | ₩36,395 | ₩34,818 | ₩35,299 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,112 | ₩35,212 | ₩34,604 | ₩35,018 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,751 | ₩35,540 | ₩34,216 | ₩35,259 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,353 | ₩35,740 | ₩34,711 | ₩34,818 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,577 | ₩35,620 | ₩34,230 | ₩35,312 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,150 | ₩34,551 | ₩33,112 | ₩34,484 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,564 | ₩35,620 | ₩33,989 | ₩34,230 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩33,014 | ₩34,497 | ₩32,613 | ₩34,377 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩34,043 | ₩34,176 | ₩32,766 | ₩32,813 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,136 | ₩34,631 | ₩33,655 | ₩34,016 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩33,040 | ₩34,377 | ₩33,040 | ₩34,190 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,653 | ₩33,388 | ₩32,593 | ₩32,893 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,762 | ₩34,096 | ₩32,319 | ₩32,452 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,535 | ₩34,069 | ₩33,308 | ₩33,615 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,120 | ₩33,481 | ₩32,746 | ₩33,040 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩34,003 | ₩34,925 | ₩33,214 | ₩33,254 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,724 | ₩34,778 | ₩33,341 | ₩33,521 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,240 | ₩38,494 | ₩34,497 | ₩34,644 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,758 | ₩38,387 | ₩37,344 | ₩37,946 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,620 | ₩38,667 | ₩35,165 | ₩37,638 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,700 | ₩36,870 | ₩35,072 | ₩35,967 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,937 | ₩38,253 | ₩34,203 | ₩35,767 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩41,006 | ₩42,182 | ₩40,391 | ₩41,127 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,583 | ₩42,771 | ₩40,779 | ₩41,020 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,677 | ₩42,971 | ₩41,975 | ₩42,263 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,276 | ₩42,771 | ₩41,442 | ₩42,009 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩41,995 | ₩42,432 | ₩40,914 | ₩41,862 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,548 | ₩44,729 | ₩41,634 | ₩41,715 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,484 | ₩46,112 | ₩44,499 | ₩44,976 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,308 | ₩46,152 | ₩44,121 | ₩46,139 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,693 | ₩43,806 | ₩42,102 | ₩43,439 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,826 | ₩45,016 | ₩43,238 | ₩43,840 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,123 | ₩45,965 | ₩43,853 | ₩44,014 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,778 | ₩46,125 | ₩44,521 | ₩44,789 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,150 | ₩45,952 | ₩44,842 | ₩45,684 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,826 | ₩44,805 | ₩43,706 | ₩44,642 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,147 | ₩44,671 | ₩42,530 | ₩43,613 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,105 | ₩43,920 | ₩42,730 | ₩43,760 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩43,065 | ₩43,439 | ₩42,650 | ₩43,185 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,172 | ₩43,466 | ₩41,902 | ₩43,065 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩41,969 | ₩42,430 | ₩41,207 | ₩42,343 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩40,031 | ₩42,343 | ₩40,031 | ₩41,781 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,875 | ₩42,276 | ₩39,135 | ₩39,750 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,116 | ₩42,570 | ₩41,233 | ₩41,862 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,351 | ₩42,303 | ₩40,351 | ₩42,182 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,391 | ₩41,487 | ₩40,084 | ₩40,579 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,563 | ₩40,565 | ₩39,042 | ₩39,870 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩39,990 | ₩40,552 | ₩39,015 | ₩39,442 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,400 | ₩41,334 | ₩38,260 | ₩40,792 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,718 | ₩39,389 | ₩37,184 | ₩38,881 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,534 | ₩39,229 | ₩37,558 | ₩37,798 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,418 | ₩41,381 | ₩38,774 | ₩38,788 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,097 | ₩40,285 | ₩39,068 | ₩40,258 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,349 | ₩39,830 | ₩38,751 | ₩39,563 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,600 | ₩39,362 | ₩38,494 | ₩39,175 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,809 | ₩39,042 | ₩36,609 | ₩38,520 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩35,005 | ₩37,264 | ₩34,945 | ₩36,876 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,967 | ₩36,549 | ₩34,938 | ₩34,938 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,312 | ₩35,713 | ₩34,871 | ₩34,938 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,163 | ₩35,085 | ₩34,083 | ₩35,058 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩34,003 | ₩34,056 | ₩32,960 | ₩33,976 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,615 | ₩34,163 | ₩33,321 | ₩33,989 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,695 | ₩34,724 | ₩33,562 | ₩33,936 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,778 | ₩35,179 | ₩33,709 | ₩33,869 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,302 | ₩36,435 | ₩35,172 | ₩35,246 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,219 | ₩36,435 | ₩35,018 | ₩36,195 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,114 | ₩36,402 | ₩34,885 | ₩34,938 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,956 | ₩37,166 | ₩36,141 | ₩36,168 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,676 | ₩37,090 | ₩36,101 | ₩36,622 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,518 | ₩37,812 | ₩36,702 | ₩36,956 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩37,023 | ₩37,480 | ₩36,489 | ₩37,424 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,101 | ₩37,424 | ₩36,101 | ₩36,983 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩36,048 | ₩36,221 | ₩35,379 | ₩35,780 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,248 | ₩36,462 | ₩34,537 | ₩36,315 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,716 | ₩37,063 | ₩35,085 | ₩36,101 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,518 | ₩37,758 | ₩36,682 | ₩36,769 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩37,010 | ₩37,705 | ₩36,449 | ₩37,598 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,170 | ₩37,611 | ₩36,422 | ₩37,077 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,277 | ₩37,825 | ₩36,489 | ₩37,291 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩35,018 | ₩37,264 | ₩34,972 | ₩37,237 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,144 | ₩39,082 | ₩36,890 | ₩38,988 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,946 | ₩38,266 | ₩36,502 | ₩37,090 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,798 | ₩38,133 | ₩37,010 | ₩37,865 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,384 | ₩38,293 | ₩36,569 | ₩37,558 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,280 | ₩38,761 | ₩35,152 | ₩37,398 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,158 | ₩32,566 | ₩31,450 | ₩32,078 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,517 | ₩32,973 | ₩31,303 | ₩32,452 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,169 | ₩31,757 | ₩30,822 | ₩31,610 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,675 | ₩31,583 | ₩30,447 | ₩31,169 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,276 | ₩31,955 | ₩30,247 | ₩30,888 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,755 | ₩31,537 | ₩30,474 | ₩31,062 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,274 | ₩31,049 | ₩30,113 | ₩30,701 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,661 | ₩31,289 | ₩30,461 | ₩30,594 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,741 | ₩30,875 | ₩29,913 | ₩30,300 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,913 | ₩30,568 | ₩29,752 | ₩30,474 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,910 | ₩30,073 | ₩28,643 | ₩29,846 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,935 | ₩28,723 | ₩27,747 | ₩28,643 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,890 | ₩29,031 | ₩27,829 | ₩28,188 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,498 | ₩29,692 | ₩28,539 | ₩28,616 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,741 | ₩30,942 | ₩29,351 | ₩29,685 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,458 | ₩29,846 | ₩29,218 | ₩29,485 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,233 | ₩30,407 | ₩29,418 | ₩29,565 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,870 | ₩30,471 | ₩28,616 | ₩30,314 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,325 | ₩29,913 | ₩29,071 | ₩29,325 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,108 | ₩29,445 | ₩27,975 | ₩29,071 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩28,001 | ₩28,402 | ₩27,280 | ₩27,667 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,436 | ₩28,656 | ₩27,707 | ₩28,041 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,298 | ₩29,699 | ₩28,670 | ₩28,670 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,766 | ₩30,106 | ₩29,077 | ₩29,298 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,750 | ₩29,645 | ₩28,188 | ₩29,619 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩27,988 | ₩29,204 | ₩27,801 | ₩29,071 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,322 | ₩28,335 | ₩27,360 | ₩27,667 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,239 | ₩28,950 | ₩26,865 | ₩28,389 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,213 | ₩27,995 | ₩27,146 | ₩27,360 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,213 | ₩27,574 | ₩27,012 | ₩27,440 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,440 | ₩27,908 | ₩26,905 | ₩26,986 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,068 | ₩28,222 | ₩26,798 | ₩27,066 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,095 | ₩28,736 | ₩27,814 | ₩27,841 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,734 | ₩28,229 | ₩27,380 | ₩28,162 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,654 | ₩27,935 | ₩27,186 | ₩27,774 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,400 | ₩27,841 | ₩26,651 | ₩27,707 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,440 | ₩27,955 | ₩26,932 | ₩27,894 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,106 | ₩28,108 | ₩26,797 | ₩27,908 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,839 | ₩27,583 | ₩26,585 | ₩27,239 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩26,010 | ₩27,019 | ₩25,395 | ₩26,718 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,783 | ₩26,785 | ₩25,475 | ₩26,665 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,930 | ₩26,524 | ₩25,676 | ₩26,397 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,930 | ₩26,638 | ₩25,529 | ₩26,397 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,261 | ₩25,642 | ₩24,874 | ₩25,529 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,767 | ₩25,342 | ₩24,326 | ₩25,154 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,261 | ₩25,261 | ₩24,139 | ₩24,513 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,887 | ₩25,415 | ₩24,660 | ₩24,753 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,192 | ₩25,128 | ₩23,444 | ₩24,941 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,173 | ₩27,266 | ₩23,791 | ₩24,299 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,519 | ₩22,815 | ₩21,452 | ₩22,642 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,851 | ₩21,733 | ₩20,730 | ₩21,425 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩23,003 | ₩23,003 | ₩21,004 | ₩21,238 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,310 | ₩23,310 | ₩22,388 | ₩22,856 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,831 | ₩23,978 | ₩23,096 | ₩23,216 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,617 | ₩23,891 | ₩23,263 | ₩23,657 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,615 | ₩23,791 | ₩22,401 | ₩23,617 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,190 | ₩23,256 | ₩22,267 | ₩22,414 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,856 | ₩24,589 | ₩22,622 | ₩23,310 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,898 | ₩24,165 | ₩22,668 | ₩22,882 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,457 | ₩24,326 | ₩22,856 | ₩23,911 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,101 | ₩25,776 | ₩23,150 | ₩23,617 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,481 | ₩23,804 | ₩22,167 | ₩23,764 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,083 | ₩23,170 | ₩22,207 | ₩22,388 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩22,989 | ₩23,029 | ₩22,515 | ₩22,842 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,722 | ₩23,664 | ₩22,508 | ₩22,842 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,804 | ₩23,858 | ₩22,862 | ₩22,949 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩24,981 | ₩25,088 | ₩23,003 | ₩23,738 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,900 | ₩25,315 | ₩24,139 | ₩24,700 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,208 | ₩25,555 | ₩24,740 | ₩25,168 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,277 | ₩26,531 | ₩25,582 | ₩25,796 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,355 | ₩26,665 | ₩24,967 | ₩26,371 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,101 | ₩25,275 | ₩24,560 | ₩25,261 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,248 | ₩25,529 | ₩24,419 | ₩25,088 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,542 | ₩25,709 | ₩25,185 | ₩25,248 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,823 | ₩26,050 | ₩25,054 | ₩25,743 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,526 | ₩26,344 | ₩24,339 | ₩25,622 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,836 | ₩26,054 | ₩24,339 | ₩24,753 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,291 | ₩26,587 | ₩25,983 | ₩25,983 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,823 | ₩26,692 | ₩25,582 | ₩26,424 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,743 | ₩25,836 | ₩25,007 | ₩25,809 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,892 | ₩26,986 | ₩25,662 | ₩25,970 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,317 | ₩27,032 | ₩26,144 | ₩26,879 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,863 | ₩26,498 | ₩25,649 | ₩26,397 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,622 | ₩26,377 | ₩25,529 | ₩26,050 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,448 | ₩25,756 | ₩25,208 | ₩25,689 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩26,037 | ₩26,037 | ₩25,382 | ₩25,729 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,344 | ₩26,839 | ₩25,796 | ₩26,264 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,491 | ₩27,467 | ₩25,856 | ₩26,063 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,304 | ₩26,865 | ₩25,970 | ₩26,665 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,050 | ₩26,651 | ₩25,649 | ₩25,649 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,555 | ₩26,411 | ₩25,509 | ₩26,197 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,916 | ₩25,950 | ₩25,188 | ₩25,328 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,622 | ₩26,010 | ₩25,489 | ₩25,796 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,662 | ₩26,050 | ₩25,382 | ₩25,422 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,170 | ₩26,331 | ₩25,382 | ₩25,636 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,326 | ₩26,164 | ₩24,326 | ₩25,636 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,820 | ₩24,874 | ₩24,352 | ₩24,406 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩25,034 | ₩25,235 | ₩24,479 | ₩24,566 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩24,981 | ₩25,168 | ₩24,673 | ₩24,927 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,208 | ₩25,649 | ₩24,626 | ₩24,954 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,074 | ₩25,154 | ₩24,713 | ₩24,954 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,179 | ₩25,014 | ₩23,738 | ₩24,673 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,112 | ₩24,687 | ₩23,958 | ₩24,647 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,099 | ₩24,433 | ₩23,878 | ₩23,925 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,524 | ₩24,272 | ₩23,203 | ₩24,232 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,390 | ₩23,858 | ₩23,176 | ₩23,417 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩23,003 | ₩23,591 | ₩22,815 | ₩23,390 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,383 | ₩24,058 | ₩22,708 | ₩22,842 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,136 | ₩23,510 | ₩22,842 | ₩23,029 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,575 | ₩23,310 | ₩22,468 | ₩23,043 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,976 | ₩23,096 | ₩22,321 | ₩22,508 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,869 | ₩23,256 | ₩22,388 | ₩23,043 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,096 | ₩23,236 | ₩22,815 | ₩23,190 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,537 | ₩23,684 | ₩23,143 | ₩23,203 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,203 | ₩23,444 | ₩22,962 | ₩23,350 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,377 | ₩23,657 | ₩23,203 | ₩23,270 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,719 | ₩23,069 | ₩21,519 | ₩23,043 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,267 | ₩22,495 | ₩21,786 | ₩22,120 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,495 | ₩22,608 | ₩21,853 | ₩22,214 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,147 | ₩22,535 | ₩21,933 | ₩22,428 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,829 | ₩23,330 | ₩22,455 | ₩22,628 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,695 | ₩23,003 | ₩22,421 | ₩22,668 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,631 | ₩23,978 | ₩22,294 | ₩22,668 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,633 | ₩25,181 | ₩23,831 | ₩24,286 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,462 | ₩25,689 | ₩24,740 | ₩24,994 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,130 | ₩26,144 | ₩25,301 | ₩25,702 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,903 | ₩26,103 | ₩25,475 | ₩25,676 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,048 | ₩25,756 | ₩24,914 | ₩25,448 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,101 | ₩25,368 | ₩24,393 | ₩24,927 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,834 | ₩25,542 | ₩24,339 | ₩25,088 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,537 | ₩26,117 | ₩23,537 | ₩25,154 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,052 | ₩27,333 | ₩22,896 | ₩23,123 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,387 | ₩27,821 | ₩26,952 | ₩27,119 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,438 | ₩27,761 | ₩26,197 | ₩27,333 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩25,021 | ₩26,839 | ₩24,892 | ₩26,491 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,435 | ₩26,103 | ₩25,101 | ₩25,261 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,114 | ₩25,462 | ₩24,179 | ₩24,540 | -2.29% | 175.6만 |
|---|