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 | ₩27,260 | ₩27,578 | ₩25,136 | ₩25,243 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,939 | ₩27,607 | ₩26,445 | ₩27,140 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,587 | ₩27,634 | ₩26,793 | ₩27,033 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,075 | ₩28,342 | ₩27,273 | ₩27,460 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,187 | ₩29,010 | ₩27,126 | ₩28,035 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,699 | ₩27,313 | ₩26,532 | ₩26,726 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,140 | ₩27,260 | ₩26,111 | ₩26,646 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,525 | ₩27,313 | ₩25,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,153 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,192 | ₩27,220 | ₩25,884 | ₩26,258 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,579 | ₩26,879 | ₩25,844 | ₩26,111 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,031 | ₩26,886 | ₩25,550 | ₩26,539 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,581 | ₩27,581 | ₩25,510 | ₩26,098 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,714 | ₩27,874 | ₩26,606 | ₩27,460 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,078 | ₩30,612 | ₩28,288 | ₩28,342 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,733 | ₩31,040 | ₩28,569 | ₩28,809 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,618 | ₩34,032 | ₩31,080 | ₩31,120 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,673 | ₩34,926 | ₩33,631 | ₩33,724 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,860 | ₩35,314 | ₩34,366 | ₩34,579 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩35,007 | ₩35,614 | ₩34,472 | ₩34,820 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,795 | ₩36,249 | ₩34,860 | ₩35,020 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,861 | ₩36,449 | ₩35,187 | ₩35,300 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,581 | ₩36,783 | ₩34,739 | ₩35,207 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,808 | ₩36,369 | ₩34,993 | ₩35,688 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,541 | ₩36,476 | ₩34,713 | ₩36,088 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,287 | ₩35,942 | ₩34,967 | ₩35,634 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,474 | ₩36,189 | ₩35,167 | ₩35,755 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,219 | ₩36,182 | ₩34,185 | ₩34,953 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,138 | ₩35,060 | ₩33,604 | ₩34,392 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩35,007 | ₩35,507 | ₩34,205 | ₩34,406 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,327 | ₩36,369 | ₩34,793 | ₩35,274 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,087 | ₩35,187 | ₩34,579 | ₩34,993 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,726 | ₩35,514 | ₩34,192 | ₩35,234 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,327 | ₩35,714 | ₩34,686 | ₩34,793 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,552 | ₩35,594 | ₩34,205 | ₩35,287 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,125 | ₩34,526 | ₩33,089 | ₩34,459 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,539 | ₩35,594 | ₩33,965 | ₩34,205 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩32,990 | ₩34,472 | ₩32,589 | ₩34,352 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩34,018 | ₩34,152 | ₩32,743 | ₩32,789 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,112 | ₩34,606 | ₩33,631 | ₩33,992 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩33,017 | ₩34,352 | ₩33,017 | ₩34,165 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,629 | ₩33,364 | ₩32,569 | ₩32,870 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,738 | ₩34,072 | ₩32,295 | ₩32,429 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,511 | ₩34,045 | ₩33,284 | ₩33,591 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,097 | ₩33,457 | ₩32,723 | ₩33,017 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩33,978 | ₩34,900 | ₩33,190 | ₩33,230 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,699 | ₩34,753 | ₩33,317 | ₩33,497 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,212 | ₩38,466 | ₩34,472 | ₩34,619 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,731 | ₩38,359 | ₩37,317 | ₩37,918 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,594 | ₩38,639 | ₩35,140 | ₩37,611 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,674 | ₩36,843 | ₩35,047 | ₩35,942 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,910 | ₩38,225 | ₩34,179 | ₩35,741 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩40,977 | ₩42,152 | ₩40,362 | ₩41,097 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,553 | ₩42,740 | ₩40,750 | ₩40,990 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,646 | ₩42,940 | ₩41,945 | ₩42,232 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,246 | ₩42,740 | ₩41,412 | ₩41,979 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩41,965 | ₩42,402 | ₩40,885 | ₩41,832 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,516 | ₩44,697 | ₩41,605 | ₩41,685 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,451 | ₩46,079 | ₩44,467 | ₩44,944 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,276 | ₩46,119 | ₩44,089 | ₩46,106 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,661 | ₩43,775 | ₩42,072 | ₩43,408 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,795 | ₩44,984 | ₩43,207 | ₩43,808 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,091 | ₩45,932 | ₩43,822 | ₩43,982 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,745 | ₩46,092 | ₩44,490 | ₩44,757 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,117 | ₩45,919 | ₩44,810 | ₩45,651 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,795 | ₩44,773 | ₩43,675 | ₩44,610 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,116 | ₩44,639 | ₩42,499 | ₩43,581 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,074 | ₩43,888 | ₩42,700 | ₩43,728 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩43,034 | ₩43,408 | ₩42,620 | ₩43,154 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,141 | ₩43,434 | ₩41,872 | ₩43,034 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩41,938 | ₩42,399 | ₩41,177 | ₩42,312 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩40,002 | ₩42,312 | ₩40,002 | ₩41,751 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,845 | ₩42,246 | ₩39,107 | ₩39,721 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,085 | ₩42,539 | ₩41,204 | ₩41,832 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,322 | ₩42,272 | ₩40,322 | ₩42,152 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,362 | ₩41,458 | ₩40,055 | ₩40,549 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,534 | ₩40,536 | ₩39,013 | ₩39,842 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩39,962 | ₩40,523 | ₩38,987 | ₩39,414 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,372 | ₩41,304 | ₩38,232 | ₩40,763 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,691 | ₩39,361 | ₩37,157 | ₩38,853 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,506 | ₩39,200 | ₩37,531 | ₩37,771 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,389 | ₩41,351 | ₩38,746 | ₩38,760 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,069 | ₩40,256 | ₩39,040 | ₩40,229 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,321 | ₩39,801 | ₩38,724 | ₩39,534 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,573 | ₩39,334 | ₩38,466 | ₩39,147 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,783 | ₩39,013 | ₩36,583 | ₩38,493 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩34,980 | ₩37,237 | ₩34,920 | ₩36,850 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,942 | ₩36,523 | ₩34,913 | ₩34,913 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,287 | ₩35,688 | ₩34,846 | ₩34,913 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,138 | ₩35,060 | ₩34,058 | ₩35,033 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩33,978 | ₩34,032 | ₩32,936 | ₩33,951 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,591 | ₩34,138 | ₩33,297 | ₩33,965 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,671 | ₩34,699 | ₩33,537 | ₩33,911 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,753 | ₩35,154 | ₩33,684 | ₩33,845 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,275 | ₩36,409 | ₩35,147 | ₩35,220 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,194 | ₩36,409 | ₩34,993 | ₩36,169 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,088 | ₩36,376 | ₩34,860 | ₩34,913 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,930 | ₩37,140 | ₩36,115 | ₩36,142 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,649 | ₩37,063 | ₩36,075 | ₩36,596 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,491 | ₩37,785 | ₩36,676 | ₩36,930 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩36,997 | ₩37,453 | ₩36,462 | ₩37,397 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,075 | ₩37,397 | ₩36,075 | ₩36,957 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩36,022 | ₩36,195 | ₩35,354 | ₩35,755 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,222 | ₩36,436 | ₩34,512 | ₩36,289 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,689 | ₩37,037 | ₩35,060 | ₩36,075 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,491 | ₩37,731 | ₩36,656 | ₩36,743 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩36,983 | ₩37,678 | ₩36,422 | ₩37,571 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,144 | ₩37,584 | ₩36,396 | ₩37,050 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,250 | ₩37,798 | ₩36,462 | ₩37,264 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩34,993 | ₩37,237 | ₩34,946 | ₩37,210 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,117 | ₩39,054 | ₩36,863 | ₩38,960 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,918 | ₩38,239 | ₩36,476 | ₩37,063 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,771 | ₩38,105 | ₩36,983 | ₩37,838 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,357 | ₩38,266 | ₩36,543 | ₩37,531 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,252 | ₩38,733 | ₩35,127 | ₩37,371 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,135 | ₩32,542 | ₩31,427 | ₩32,055 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,494 | ₩32,950 | ₩31,280 | ₩32,429 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,147 | ₩31,734 | ₩30,799 | ₩31,587 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,652 | ₩31,561 | ₩30,425 | ₩31,147 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,254 | ₩31,932 | ₩30,225 | ₩30,866 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,733 | ₩31,514 | ₩30,452 | ₩31,040 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,252 | ₩31,026 | ₩30,092 | ₩30,679 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,639 | ₩31,267 | ₩30,439 | ₩30,572 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,719 | ₩30,853 | ₩29,891 | ₩30,279 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,891 | ₩30,546 | ₩29,731 | ₩30,452 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,889 | ₩30,051 | ₩28,622 | ₩29,824 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,914 | ₩28,702 | ₩27,727 | ₩28,622 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,869 | ₩29,010 | ₩27,809 | ₩28,168 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,477 | ₩29,671 | ₩28,518 | ₩28,596 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,719 | ₩30,920 | ₩29,330 | ₩29,664 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,437 | ₩29,824 | ₩29,197 | ₩29,464 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,212 | ₩30,385 | ₩29,397 | ₩29,544 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,849 | ₩30,449 | ₩28,596 | ₩30,292 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,304 | ₩29,891 | ₩29,050 | ₩29,304 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,088 | ₩29,424 | ₩27,955 | ₩29,050 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩27,981 | ₩28,382 | ₩27,260 | ₩27,647 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,415 | ₩28,636 | ₩27,687 | ₩28,021 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,277 | ₩29,677 | ₩28,649 | ₩28,649 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,744 | ₩30,085 | ₩29,056 | ₩29,277 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,729 | ₩29,624 | ₩28,168 | ₩29,597 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩27,968 | ₩29,183 | ₩27,781 | ₩29,050 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,302 | ₩28,315 | ₩27,340 | ₩27,647 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,220 | ₩28,930 | ₩26,846 | ₩28,369 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,193 | ₩27,975 | ₩27,126 | ₩27,340 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,193 | ₩27,554 | ₩26,993 | ₩27,420 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,420 | ₩27,888 | ₩26,886 | ₩26,966 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,048 | ₩28,202 | ₩26,779 | ₩27,046 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,075 | ₩28,716 | ₩27,794 | ₩27,821 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,714 | ₩28,208 | ₩27,360 | ₩28,142 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,634 | ₩27,914 | ₩27,167 | ₩27,754 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,380 | ₩27,821 | ₩26,632 | ₩27,687 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,420 | ₩27,934 | ₩26,913 | ₩27,874 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,086 | ₩28,088 | ₩26,778 | ₩27,888 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,819 | ₩27,563 | ₩26,565 | ₩27,220 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩25,991 | ₩27,000 | ₩25,377 | ₩26,699 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,764 | ₩26,766 | ₩25,457 | ₩26,646 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,911 | ₩26,505 | ₩25,657 | ₩26,378 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,911 | ₩26,619 | ₩25,510 | ₩26,378 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,243 | ₩25,624 | ₩24,856 | ₩25,510 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,749 | ₩25,323 | ₩24,308 | ₩25,136 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,243 | ₩25,243 | ₩24,121 | ₩24,495 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,869 | ₩25,397 | ₩24,642 | ₩24,736 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,175 | ₩25,110 | ₩23,427 | ₩24,923 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,153 | ₩27,247 | ₩23,774 | ₩24,282 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,503 | ₩22,799 | ₩21,437 | ₩22,625 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,836 | ₩21,717 | ₩20,715 | ₩21,410 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩22,986 | ₩22,986 | ₩20,989 | ₩21,223 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,293 | ₩23,293 | ₩22,372 | ₩22,839 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,814 | ₩23,961 | ₩23,080 | ₩23,200 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,600 | ₩23,874 | ₩23,246 | ₩23,640 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,599 | ₩23,774 | ₩22,385 | ₩23,600 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,173 | ₩23,240 | ₩22,251 | ₩22,398 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,839 | ₩24,571 | ₩22,605 | ₩23,293 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,881 | ₩24,148 | ₩22,652 | ₩22,866 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,440 | ₩24,308 | ₩22,839 | ₩23,894 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,083 | ₩25,757 | ₩23,133 | ₩23,600 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,465 | ₩23,787 | ₩22,151 | ₩23,747 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,066 | ₩23,153 | ₩22,191 | ₩22,372 | -3.01% | 212만 |
|---|
| 2026.01.27 | ₩22,973 | ₩23,013 | ₩22,499 | ₩22,826 | -0.64% | 331.8만 |
|---|
| 2026.01.26 | ₩22,706 | ₩23,647 | ₩22,492 | ₩22,826 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,787 | ₩23,841 | ₩22,846 | ₩22,933 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩24,963 | ₩25,070 | ₩22,986 | ₩23,721 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,883 | ₩25,297 | ₩24,121 | ₩24,682 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,190 | ₩25,537 | ₩24,722 | ₩25,150 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,258 | ₩26,512 | ₩25,564 | ₩25,777 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,337 | ₩26,646 | ₩24,949 | ₩26,352 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,083 | ₩25,257 | ₩24,542 | ₩25,243 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,230 | ₩25,510 | ₩24,402 | ₩25,070 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,524 | ₩25,691 | ₩25,167 | ₩25,230 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,804 | ₩26,031 | ₩25,036 | ₩25,724 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,509 | ₩26,325 | ₩24,322 | ₩25,604 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,818 | ₩26,035 | ₩24,322 | ₩24,736 | -4.19% | 173.6만 |
|---|
| 2026.01.06 | ₩26,272 | ₩26,568 | ₩25,964 | ₩25,964 | -1.17% | 117.8만 |
|---|
| 2026.01.05 | ₩25,804 | ₩26,672 | ₩25,564 | ₩26,405 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,724 | ₩25,818 | ₩24,989 | ₩25,791 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,873 | ₩26,966 | ₩25,644 | ₩25,951 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,298 | ₩27,013 | ₩26,125 | ₩26,859 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,844 | ₩26,479 | ₩25,631 | ₩26,378 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,604 | ₩26,358 | ₩25,510 | ₩26,031 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,430 | ₩25,737 | ₩25,190 | ₩25,671 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩26,018 | ₩26,018 | ₩25,363 | ₩25,711 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,325 | ₩26,819 | ₩25,777 | ₩26,245 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,472 | ₩27,447 | ₩25,838 | ₩26,045 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,285 | ₩26,846 | ₩25,951 | ₩26,646 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,031 | ₩26,632 | ₩25,631 | ₩25,631 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,537 | ₩26,392 | ₩25,490 | ₩26,178 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,898 | ₩25,931 | ₩25,170 | ₩25,310 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,604 | ₩25,991 | ₩25,470 | ₩25,777 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,644 | ₩26,031 | ₩25,363 | ₩25,403 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,151 | ₩26,312 | ₩25,363 | ₩25,617 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,308 | ₩26,145 | ₩24,308 | ₩25,617 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,802 | ₩24,856 | ₩24,335 | ₩24,388 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩25,016 | ₩25,217 | ₩24,462 | ₩24,549 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩24,963 | ₩25,150 | ₩24,656 | ₩24,909 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,190 | ₩25,631 | ₩24,609 | ₩24,936 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,056 | ₩25,136 | ₩24,696 | ₩24,936 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,161 | ₩24,996 | ₩23,721 | ₩24,656 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,095 | ₩24,669 | ₩23,941 | ₩24,629 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,081 | ₩24,415 | ₩23,861 | ₩23,908 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,507 | ₩24,255 | ₩23,186 | ₩24,215 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,373 | ₩23,841 | ₩23,160 | ₩23,400 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩22,986 | ₩23,574 | ₩22,799 | ₩23,373 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,367 | ₩24,041 | ₩22,692 | ₩22,826 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,120 | ₩23,494 | ₩22,826 | ₩23,013 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,559 | ₩23,293 | ₩22,452 | ₩23,026 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,959 | ₩23,080 | ₩22,305 | ₩22,492 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,852 | ₩23,240 | ₩22,372 | ₩23,026 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,080 | ₩23,220 | ₩22,799 | ₩23,173 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,520 | ₩23,667 | ₩23,126 | ₩23,186 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,186 | ₩23,427 | ₩22,946 | ₩23,333 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,360 | ₩23,640 | ₩23,186 | ₩23,253 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,704 | ₩23,053 | ₩21,503 | ₩23,026 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,251 | ₩22,478 | ₩21,771 | ₩22,105 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,478 | ₩22,592 | ₩21,837 | ₩22,198 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,131 | ₩22,519 | ₩21,918 | ₩22,412 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,812 | ₩23,313 | ₩22,438 | ₩22,612 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,679 | ₩22,986 | ₩22,405 | ₩22,652 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,614 | ₩23,961 | ₩22,278 | ₩22,652 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,615 | ₩25,163 | ₩23,814 | ₩24,268 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,444 | ₩25,671 | ₩24,722 | ₩24,976 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,111 | ₩26,125 | ₩25,283 | ₩25,684 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,884 | ₩26,085 | ₩25,457 | ₩25,657 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,030 | ₩25,737 | ₩24,896 | ₩25,430 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,083 | ₩25,350 | ₩24,375 | ₩24,909 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,816 | ₩25,524 | ₩24,322 | ₩25,070 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,520 | ₩26,098 | ₩23,520 | ₩25,136 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,033 | ₩27,313 | ₩22,879 | ₩23,106 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,367 | ₩27,801 | ₩26,933 | ₩27,100 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,419 | ₩27,741 | ₩26,178 | ₩27,313 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩25,003 | ₩26,819 | ₩24,875 | ₩26,472 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,417 | ₩26,085 | ₩25,083 | ₩25,243 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,096 | ₩25,444 | ₩24,161 | ₩24,522 | -2.29% | 175.6만 |
|---|