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 | ₩27,242 | ₩27,560 | ₩25,120 | ₩25,227 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,922 | ₩27,589 | ₩26,428 | ₩27,122 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,569 | ₩27,616 | ₩26,775 | ₩27,015 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,056 | ₩28,323 | ₩27,256 | ₩27,442 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,169 | ₩28,991 | ₩27,109 | ₩28,016 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,682 | ₩27,296 | ₩26,515 | ₩26,708 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,122 | ₩27,242 | ₩26,094 | ₩26,628 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,508 | ₩27,296 | ₩25,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,135 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,174 | ₩27,202 | ₩25,867 | ₩26,241 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,562 | ₩26,862 | ₩25,827 | ₩26,094 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,014 | ₩26,869 | ₩25,534 | ₩26,521 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,563 | ₩27,563 | ₩25,494 | ₩26,081 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,696 | ₩27,856 | ₩26,588 | ₩27,442 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,059 | ₩30,592 | ₩28,270 | ₩28,323 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,713 | ₩31,020 | ₩28,550 | ₩28,791 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,596 | ₩34,009 | ₩31,060 | ₩31,100 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,650 | ₩34,904 | ₩33,609 | ₩33,702 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,837 | ₩35,291 | ₩34,343 | ₩34,557 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩34,984 | ₩35,591 | ₩34,450 | ₩34,797 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,771 | ₩36,225 | ₩34,837 | ₩34,997 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,838 | ₩36,425 | ₩35,164 | ₩35,277 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,558 | ₩36,759 | ₩34,717 | ₩35,184 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,785 | ₩36,345 | ₩34,970 | ₩35,665 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,518 | ₩36,452 | ₩34,690 | ₩36,065 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,264 | ₩35,918 | ₩34,944 | ₩35,611 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,451 | ₩36,165 | ₩35,144 | ₩35,731 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,196 | ₩36,158 | ₩34,163 | ₩34,930 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,116 | ₩35,037 | ₩33,582 | ₩34,370 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩34,984 | ₩35,484 | ₩34,183 | ₩34,383 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,304 | ₩36,345 | ₩34,770 | ₩35,251 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,064 | ₩35,164 | ₩34,557 | ₩34,970 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,704 | ₩35,491 | ₩34,170 | ₩35,211 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,304 | ₩35,691 | ₩34,663 | ₩34,770 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,530 | ₩35,571 | ₩34,183 | ₩35,264 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,103 | ₩34,503 | ₩33,067 | ₩34,437 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,517 | ₩35,571 | ₩33,943 | ₩34,183 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩32,968 | ₩34,450 | ₩32,568 | ₩34,330 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩33,996 | ₩34,130 | ₩32,721 | ₩32,768 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,090 | ₩34,583 | ₩33,609 | ₩33,969 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩32,995 | ₩34,330 | ₩32,995 | ₩34,143 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,608 | ₩33,342 | ₩32,548 | ₩32,848 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,716 | ₩34,049 | ₩32,274 | ₩32,408 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,489 | ₩34,023 | ₩33,262 | ₩33,569 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,075 | ₩33,435 | ₩32,701 | ₩32,995 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩33,956 | ₩34,877 | ₩33,169 | ₩33,209 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,677 | ₩34,730 | ₩33,295 | ₩33,476 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,187 | ₩38,441 | ₩34,450 | ₩34,597 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,707 | ₩38,334 | ₩37,293 | ₩37,894 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,571 | ₩38,614 | ₩35,117 | ₩37,587 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,651 | ₩36,819 | ₩35,024 | ₩35,918 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,886 | ₩38,201 | ₩34,156 | ₩35,718 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩40,950 | ₩42,125 | ₩40,336 | ₩41,070 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,525 | ₩42,712 | ₩40,723 | ₩40,963 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,619 | ₩42,912 | ₩41,918 | ₩42,205 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,218 | ₩42,712 | ₩41,385 | ₩41,951 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩41,938 | ₩42,374 | ₩40,858 | ₩41,804 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,487 | ₩44,667 | ₩41,577 | ₩41,658 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,422 | ₩46,049 | ₩44,438 | ₩44,914 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,247 | ₩46,089 | ₩44,060 | ₩46,076 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,633 | ₩43,746 | ₩42,045 | ₩43,379 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,766 | ₩44,954 | ₩43,179 | ₩43,780 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,061 | ₩45,902 | ₩43,793 | ₩43,953 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,715 | ₩46,062 | ₩44,461 | ₩44,727 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,088 | ₩45,889 | ₩44,781 | ₩45,622 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,766 | ₩44,743 | ₩43,646 | ₩44,581 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,087 | ₩44,610 | ₩42,472 | ₩43,553 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,046 | ₩43,860 | ₩42,672 | ₩43,700 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩43,006 | ₩43,379 | ₩42,592 | ₩43,126 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,112 | ₩43,406 | ₩41,844 | ₩43,006 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩41,911 | ₩42,372 | ₩41,150 | ₩42,285 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩39,976 | ₩42,285 | ₩39,976 | ₩41,724 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,818 | ₩42,218 | ₩39,081 | ₩39,695 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,058 | ₩42,512 | ₩41,177 | ₩41,804 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,296 | ₩42,245 | ₩40,296 | ₩42,125 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,336 | ₩41,431 | ₩40,029 | ₩40,523 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,509 | ₩40,510 | ₩38,988 | ₩39,816 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩39,936 | ₩40,496 | ₩38,961 | ₩39,388 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,347 | ₩41,277 | ₩38,207 | ₩40,737 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,667 | ₩39,335 | ₩37,133 | ₩38,828 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,481 | ₩39,175 | ₩37,506 | ₩37,747 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,363 | ₩41,324 | ₩38,721 | ₩38,734 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,043 | ₩40,229 | ₩39,015 | ₩40,203 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,295 | ₩39,776 | ₩38,698 | ₩39,509 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,548 | ₩39,308 | ₩38,441 | ₩39,122 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,759 | ₩38,988 | ₩36,559 | ₩38,467 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩34,957 | ₩37,213 | ₩34,897 | ₩36,826 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,918 | ₩36,499 | ₩34,890 | ₩34,890 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,264 | ₩35,665 | ₩34,824 | ₩34,890 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,116 | ₩35,037 | ₩34,036 | ₩35,010 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩33,956 | ₩34,009 | ₩32,915 | ₩33,929 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,569 | ₩34,116 | ₩33,275 | ₩33,943 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,649 | ₩34,677 | ₩33,516 | ₩33,889 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,730 | ₩35,131 | ₩33,662 | ₩33,823 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,252 | ₩36,385 | ₩35,124 | ₩35,197 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,171 | ₩36,385 | ₩34,970 | ₩36,145 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,065 | ₩36,352 | ₩34,837 | ₩34,890 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,906 | ₩37,115 | ₩36,092 | ₩36,118 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,626 | ₩37,039 | ₩36,052 | ₩36,572 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,466 | ₩37,760 | ₩36,652 | ₩36,906 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩36,973 | ₩37,429 | ₩36,439 | ₩37,373 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,052 | ₩37,373 | ₩36,052 | ₩36,933 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩35,998 | ₩36,172 | ₩35,331 | ₩35,731 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,198 | ₩36,412 | ₩34,490 | ₩36,265 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,666 | ₩37,013 | ₩35,037 | ₩36,052 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,466 | ₩37,707 | ₩36,632 | ₩36,719 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩36,959 | ₩37,653 | ₩36,399 | ₩37,547 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,119 | ₩37,560 | ₩36,372 | ₩37,026 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,226 | ₩37,773 | ₩36,439 | ₩37,240 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩34,970 | ₩37,213 | ₩34,924 | ₩37,186 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,093 | ₩39,028 | ₩36,839 | ₩38,935 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,894 | ₩38,214 | ₩36,452 | ₩37,039 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,747 | ₩38,080 | ₩36,959 | ₩37,813 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,333 | ₩38,241 | ₩36,519 | ₩37,506 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,227 | ₩38,708 | ₩35,104 | ₩37,346 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,114 | ₩32,521 | ₩31,407 | ₩32,034 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,473 | ₩32,928 | ₩31,260 | ₩32,408 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,126 | ₩31,714 | ₩30,779 | ₩31,567 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,633 | ₩31,540 | ₩30,406 | ₩31,126 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,233 | ₩31,911 | ₩30,205 | ₩30,846 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,713 | ₩31,493 | ₩30,432 | ₩31,020 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,232 | ₩31,006 | ₩30,072 | ₩30,659 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,619 | ₩31,246 | ₩30,419 | ₩30,552 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,699 | ₩30,833 | ₩29,872 | ₩30,259 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,872 | ₩30,526 | ₩29,712 | ₩30,432 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,871 | ₩30,032 | ₩28,604 | ₩29,805 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,896 | ₩28,684 | ₩27,709 | ₩28,604 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,851 | ₩28,991 | ₩27,791 | ₩28,150 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,458 | ₩29,651 | ₩28,500 | ₩28,577 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,699 | ₩30,899 | ₩29,311 | ₩29,645 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,418 | ₩29,805 | ₩29,178 | ₩29,445 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,192 | ₩30,366 | ₩29,378 | ₩29,525 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,831 | ₩30,430 | ₩28,577 | ₩30,272 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,284 | ₩29,872 | ₩29,031 | ₩29,284 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,070 | ₩29,405 | ₩27,936 | ₩29,031 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩27,963 | ₩28,363 | ₩27,242 | ₩27,629 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,397 | ₩28,617 | ₩27,669 | ₩28,003 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,258 | ₩29,658 | ₩28,630 | ₩28,630 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,725 | ₩30,065 | ₩29,037 | ₩29,258 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,710 | ₩29,605 | ₩28,150 | ₩29,578 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩27,950 | ₩29,164 | ₩27,763 | ₩29,031 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,283 | ₩28,297 | ₩27,322 | ₩27,629 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,202 | ₩28,911 | ₩26,828 | ₩28,350 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,176 | ₩27,956 | ₩27,109 | ₩27,322 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,176 | ₩27,536 | ₩26,975 | ₩27,402 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,402 | ₩27,870 | ₩26,869 | ₩26,949 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,030 | ₩28,183 | ₩26,762 | ₩27,029 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,056 | ₩28,697 | ₩27,776 | ₩27,803 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,696 | ₩28,190 | ₩27,342 | ₩28,123 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,616 | ₩27,896 | ₩27,149 | ₩27,736 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,362 | ₩27,803 | ₩26,615 | ₩27,669 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,402 | ₩27,916 | ₩26,895 | ₩27,856 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,069 | ₩28,070 | ₩26,760 | ₩27,870 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,802 | ₩27,545 | ₩26,548 | ₩27,202 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩25,974 | ₩26,982 | ₩25,360 | ₩26,682 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,747 | ₩26,748 | ₩25,440 | ₩26,628 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,894 | ₩26,488 | ₩25,641 | ₩26,361 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,894 | ₩26,602 | ₩25,494 | ₩26,361 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,227 | ₩25,607 | ₩24,840 | ₩25,494 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,733 | ₩25,307 | ₩24,292 | ₩25,120 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,227 | ₩25,227 | ₩24,106 | ₩24,479 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,853 | ₩25,380 | ₩24,626 | ₩24,720 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,159 | ₩25,093 | ₩23,412 | ₩24,906 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,135 | ₩27,229 | ₩23,759 | ₩24,266 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,489 | ₩22,784 | ₩21,423 | ₩22,611 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,822 | ₩21,703 | ₩20,702 | ₩21,396 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩22,971 | ₩22,971 | ₩20,976 | ₩21,209 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,278 | ₩23,278 | ₩22,357 | ₩22,824 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,799 | ₩23,945 | ₩23,064 | ₩23,185 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,585 | ₩23,859 | ₩23,231 | ₩23,625 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,584 | ₩23,759 | ₩22,370 | ₩23,585 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,158 | ₩23,225 | ₩22,237 | ₩22,384 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,824 | ₩24,555 | ₩22,591 | ₩23,278 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,865 | ₩24,132 | ₩22,637 | ₩22,851 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,425 | ₩24,292 | ₩22,824 | ₩23,879 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,067 | ₩25,741 | ₩23,118 | ₩23,585 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,450 | ₩23,772 | ₩22,137 | ₩23,732 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,051 | ₩23,138 | ₩22,177 | ₩22,357 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩22,958 | ₩22,998 | ₩22,484 | ₩22,811 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,691 | ₩23,632 | ₩22,477 | ₩22,811 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,772 | ₩23,825 | ₩22,831 | ₩22,918 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩24,946 | ₩25,053 | ₩22,971 | ₩23,705 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,866 | ₩25,280 | ₩24,106 | ₩24,666 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,173 | ₩25,520 | ₩24,706 | ₩25,133 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,241 | ₩26,495 | ₩25,547 | ₩25,761 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,320 | ₩26,628 | ₩24,933 | ₩26,335 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,067 | ₩25,240 | ₩24,526 | ₩25,227 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,213 | ₩25,494 | ₩24,386 | ₩25,053 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,507 | ₩25,674 | ₩25,151 | ₩25,213 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,787 | ₩26,014 | ₩25,020 | ₩25,707 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,493 | ₩26,308 | ₩24,306 | ₩25,587 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,801 | ₩26,018 | ₩24,306 | ₩24,720 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,255 | ₩26,551 | ₩25,948 | ₩25,948 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,787 | ₩26,655 | ₩25,547 | ₩26,388 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,707 | ₩25,801 | ₩24,973 | ₩25,774 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,855 | ₩26,949 | ₩25,627 | ₩25,934 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,281 | ₩26,995 | ₩26,108 | ₩26,842 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,827 | ₩26,461 | ₩25,614 | ₩26,361 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,587 | ₩26,341 | ₩25,494 | ₩26,014 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,414 | ₩25,721 | ₩25,173 | ₩25,654 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩26,001 | ₩26,001 | ₩25,347 | ₩25,694 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,308 | ₩26,802 | ₩25,761 | ₩26,228 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,455 | ₩27,429 | ₩25,821 | ₩26,028 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,268 | ₩26,828 | ₩25,934 | ₩26,628 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,014 | ₩26,615 | ₩25,614 | ₩25,614 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,520 | ₩26,375 | ₩25,474 | ₩26,161 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,881 | ₩25,914 | ₩25,153 | ₩25,294 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,587 | ₩25,974 | ₩25,454 | ₩25,761 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,627 | ₩26,014 | ₩25,347 | ₩25,387 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,134 | ₩26,295 | ₩25,347 | ₩25,601 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,292 | ₩26,128 | ₩24,292 | ₩25,601 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,786 | ₩24,840 | ₩24,319 | ₩24,373 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩25,000 | ₩25,200 | ₩24,446 | ₩24,533 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩24,946 | ₩25,133 | ₩24,639 | ₩24,893 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,173 | ₩25,614 | ₩24,593 | ₩24,920 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,040 | ₩25,120 | ₩24,680 | ₩24,920 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,146 | ₩24,980 | ₩23,705 | ₩24,639 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,079 | ₩24,653 | ₩23,925 | ₩24,613 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,066 | ₩24,399 | ₩23,845 | ₩23,892 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,492 | ₩24,239 | ₩23,171 | ₩24,199 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,358 | ₩23,825 | ₩23,145 | ₩23,385 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩22,971 | ₩23,558 | ₩22,784 | ₩23,358 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,351 | ₩24,026 | ₩22,677 | ₩22,811 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,105 | ₩23,478 | ₩22,811 | ₩22,998 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,544 | ₩23,278 | ₩22,437 | ₩23,011 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,944 | ₩23,064 | ₩22,290 | ₩22,477 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,838 | ₩23,225 | ₩22,357 | ₩23,011 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,064 | ₩23,205 | ₩22,784 | ₩23,158 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,505 | ₩23,652 | ₩23,111 | ₩23,171 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,171 | ₩23,412 | ₩22,931 | ₩23,318 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,345 | ₩23,625 | ₩23,171 | ₩23,238 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,690 | ₩23,038 | ₩21,489 | ₩23,011 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,237 | ₩22,464 | ₩21,756 | ₩22,090 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,464 | ₩22,577 | ₩21,823 | ₩22,184 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,117 | ₩22,504 | ₩21,903 | ₩22,397 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,798 | ₩23,298 | ₩22,424 | ₩22,597 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,664 | ₩22,971 | ₩22,390 | ₩22,637 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,598 | ₩23,945 | ₩22,264 | ₩22,637 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,599 | ₩25,147 | ₩23,799 | ₩24,252 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,427 | ₩25,654 | ₩24,706 | ₩24,960 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,094 | ₩26,108 | ₩25,267 | ₩25,667 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,867 | ₩26,068 | ₩25,440 | ₩25,641 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,013 | ₩25,721 | ₩24,880 | ₩25,414 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,067 | ₩25,334 | ₩24,359 | ₩24,893 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,800 | ₩25,507 | ₩24,306 | ₩25,053 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,505 | ₩26,081 | ₩23,505 | ₩25,120 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,015 | ₩27,296 | ₩22,864 | ₩23,091 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,349 | ₩27,783 | ₩26,915 | ₩27,082 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,401 | ₩27,723 | ₩26,161 | ₩27,296 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩24,987 | ₩26,802 | ₩24,858 | ₩26,455 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,400 | ₩26,068 | ₩25,067 | ₩25,227 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,080 | ₩25,427 | ₩24,146 | ₩24,506 | -2.29% | 175.6만 |
|---|