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 | ₩27,243 | ₩27,561 | ₩25,121 | ₩25,227 | -7.40% | 267.3만 |
| 2026.10.08 | ₩26,923 | ₩27,590 | ₩26,429 | ₩27,123 | +0.74% | 221.9만 |
| 2026.10.07 | ₩27,570 | ₩27,617 | ₩26,776 | ₩27,016 | -2.01% | 170.2만 |
| 2026.10.06 | ₩28,057 | ₩28,324 | ₩27,256 | ₩27,443 | -2.19% | 163.6만 |
| 2026.10.05 | ₩27,169 | ₩28,991 | ₩27,109 | ₩28,017 | +3.12% | 405.7만 |
| 2026.10.02 | ₩26,682 | ₩27,296 | ₩26,515 | ₩26,709 | +0.10% | 185.9만 |
| 2026.10.01 | ₩27,123 | ₩27,243 | ₩26,095 | ₩26,629 | -1.82% | 305.4만 |
| 2026.09.30 | ₩26,509 | ₩27,296 | ₩25,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,136 |
| +2.37% |
| 435.3만 |
| 2026.09.29 | ₩26,175 | ₩27,203 | ₩25,868 | ₩26,242 | +0.25% | 366.1만 |
|---|
| 2026.09.28 | ₩26,562 | ₩26,862 | ₩25,828 | ₩26,095 | -1.76% | 278.1만 |
|---|
| 2026.09.25 | ₩26,015 | ₩26,869 | ₩25,534 | ₩26,522 | +1.95% | 287.6만 |
|---|
| 2026.09.24 | ₩27,563 | ₩27,563 | ₩25,494 | ₩26,082 | -5.38% | 981.9만 |
|---|
| 2026.09.23 | ₩27,697 | ₩27,857 | ₩26,589 | ₩27,443 | -0.92% | 882.2만 |
|---|
| 2026.09.22 | ₩30,059 | ₩30,593 | ₩28,271 | ₩28,324 | -5.77% | 462.3만 |
|---|
| 2026.09.21 | ₩30,713 | ₩31,020 | ₩28,551 | ₩28,791 | -6.26% | 516.4만 |
|---|
| 2026.09.18 | ₩33,596 | ₩34,010 | ₩31,060 | ₩31,100 | -7.43% | 622.7만 |
|---|
| 2026.09.17 | ₩34,651 | ₩34,904 | ₩33,610 | ₩33,703 | -2.73% | 278.3만 |
|---|
| 2026.09.16 | ₩34,838 | ₩35,292 | ₩34,344 | ₩34,557 | -0.80% | 215.7만 |
|---|
| 2026.09.15 | ₩34,985 | ₩35,592 | ₩34,451 | ₩34,798 | -0.53% | 304.9만 |
|---|
| 2026.09.14 | ₩35,772 | ₩36,226 | ₩34,838 | ₩34,998 | -2.16% | 144.6만 |
|---|
| 2026.09.11 | ₩35,839 | ₩36,426 | ₩35,165 | ₩35,278 | -1.56% | 218만 |
|---|
| 2026.09.10 | ₩35,559 | ₩36,760 | ₩34,718 | ₩35,185 | -1.05% | 178.6만 |
|---|
| 2026.09.09 | ₩35,785 | ₩36,346 | ₩34,971 | ₩35,665 | -0.34% | 266.5만 |
|---|
| 2026.09.08 | ₩35,518 | ₩36,453 | ₩34,691 | ₩36,066 | +1.54% | 587.5만 |
|---|
| 2026.09.04 | ₩35,265 | ₩35,919 | ₩34,945 | ₩35,612 | +0.98% | 112.1만 |
|---|
| 2026.09.03 | ₩35,452 | ₩36,166 | ₩35,145 | ₩35,732 | +0.79% | 230.7만 |
|---|
| 2026.09.02 | ₩34,197 | ₩36,159 | ₩34,164 | ₩34,931 | +2.15% | 302.4만 |
|---|
| 2026.09.01 | ₩34,117 | ₩35,038 | ₩33,583 | ₩34,371 | +0.74% | 257.8만 |
|---|
| 2026.08.31 | ₩34,985 | ₩35,485 | ₩34,184 | ₩34,384 | -1.72% | 205.6만 |
|---|
| 2026.08.28 | ₩35,305 | ₩36,346 | ₩34,771 | ₩35,252 | -0.15% | 253만 |
|---|
| 2026.08.27 | ₩35,065 | ₩35,165 | ₩34,557 | ₩34,971 | -0.27% | 102.2만 |
|---|
| 2026.08.26 | ₩34,704 | ₩35,492 | ₩34,170 | ₩35,211 | +1.46% | 113.4만 |
|---|
| 2026.08.25 | ₩35,305 | ₩35,692 | ₩34,664 | ₩34,771 | -1.51% | 133.3만 |
|---|
| 2026.08.24 | ₩34,531 | ₩35,572 | ₩34,184 | ₩35,265 | +2.13% | 135.8만 |
|---|
| 2026.08.21 | ₩34,104 | ₩34,504 | ₩33,068 | ₩34,437 | +0.98% | 251.2만 |
|---|
| 2026.08.20 | ₩34,517 | ₩35,572 | ₩33,943 | ₩34,184 | -0.97% | 163.1만 |
|---|
| 2026.08.19 | ₩32,969 | ₩34,451 | ₩32,569 | ₩34,331 | +4.13% | 235.2만 |
|---|
| 2026.08.18 | ₩33,997 | ₩34,130 | ₩32,722 | ₩32,769 | -3.61% | 220.3만 |
|---|
| 2026.08.17 | ₩34,090 | ₩34,584 | ₩33,610 | ₩33,970 | -0.35% | 149.3만 |
|---|
| 2026.08.14 | ₩32,996 | ₩34,331 | ₩32,996 | ₩34,144 | +3.48% | 156.7만 |
|---|
| 2026.08.13 | ₩32,609 | ₩33,343 | ₩32,549 | ₩32,849 | +0.74% | 191만 |
|---|
| 2026.08.12 | ₩33,717 | ₩34,050 | ₩32,275 | ₩32,408 | -3.88% | 139만 |
|---|
| 2026.08.11 | ₩33,490 | ₩34,024 | ₩33,263 | ₩33,570 | +0.24% | 126.6만 |
|---|
| 2026.08.10 | ₩33,076 | ₩33,436 | ₩32,702 | ₩32,996 | -0.24% | 172.1만 |
|---|
| 2026.08.07 | ₩33,957 | ₩34,878 | ₩33,169 | ₩33,209 | -2.20% | 240.9만 |
|---|
| 2026.08.06 | ₩34,678 | ₩34,731 | ₩33,296 | ₩33,476 | -3.46% | 567.4만 |
|---|
| 2026.08.05 | ₩38,188 | ₩38,442 | ₩34,451 | ₩34,597 | -9.40% | 453만 |
|---|
| 2026.08.04 | ₩37,708 | ₩38,335 | ₩37,294 | ₩37,894 | +0.50% | 230.9만 |
|---|
| 2026.08.03 | ₩35,572 | ₩38,615 | ₩35,118 | ₩37,587 | +5.67% | 523.5만 |
|---|
| 2026.07.31 | ₩35,652 | ₩36,820 | ₩35,025 | ₩35,919 | +0.75% | 471.9만 |
|---|
| 2026.07.30 | ₩37,886 | ₩38,201 | ₩34,157 | ₩35,719 | -5.72% | 659만 |
|---|
| 2026.07.29 | ₩40,951 | ₩42,126 | ₩40,337 | ₩41,071 | +0.29% | 264.2만 |
|---|
| 2026.07.28 | ₩42,526 | ₩42,713 | ₩40,724 | ₩40,964 | -3.67% | 196.1만 |
|---|
| 2026.07.27 | ₩42,620 | ₩42,913 | ₩41,919 | ₩42,206 | -0.97% | 188.4만 |
|---|
| 2026.07.24 | ₩42,219 | ₩42,713 | ₩41,386 | ₩41,952 | -0.63% | 244.3만 |
|---|
| 2026.07.23 | ₩41,939 | ₩42,375 | ₩40,859 | ₩41,805 | -0.32% | 235.6만 |
|---|
| 2026.07.22 | ₩44,488 | ₩44,668 | ₩41,578 | ₩41,658 | -6.36% | 316.4만 |
|---|
| 2026.07.21 | ₩45,423 | ₩46,050 | ₩44,439 | ₩44,915 | -1.12% | 213.9만 |
|---|
| 2026.07.20 | ₩44,248 | ₩46,090 | ₩44,061 | ₩46,077 | +4.13% | 387.2만 |
|---|
| 2026.07.17 | ₩43,634 | ₩43,747 | ₩42,046 | ₩43,380 | -0.58% | 256.4만 |
|---|
| 2026.07.16 | ₩43,767 | ₩44,955 | ₩43,180 | ₩43,781 | +0.03% | 165.9만 |
|---|
| 2026.07.15 | ₩45,062 | ₩45,903 | ₩43,794 | ₩43,954 | -2.46% | 257.9만 |
|---|
| 2026.07.14 | ₩45,716 | ₩46,063 | ₩44,462 | ₩44,728 | -2.16% | 209만 |
|---|
| 2026.07.13 | ₩45,089 | ₩45,890 | ₩44,782 | ₩45,623 | +1.18% | 350만 |
|---|
| 2026.07.10 | ₩43,767 | ₩44,744 | ₩43,647 | ₩44,582 | +1.86% | 136.5만 |
|---|
| 2026.07.09 | ₩44,088 | ₩44,611 | ₩42,473 | ₩43,554 | -1.21% | 227.4만 |
|---|
| 2026.07.08 | ₩43,047 | ₩43,861 | ₩42,673 | ₩43,701 | +1.52% | 175.2만 |
|---|
| 2026.07.07 | ₩43,007 | ₩43,380 | ₩42,593 | ₩43,127 | +0.28% | 158.1만 |
|---|
| 2026.07.06 | ₩43,113 | ₩43,407 | ₩41,845 | ₩43,007 | -0.25% | 186.9만 |
|---|
| 2026.07.02 | ₩41,912 | ₩42,373 | ₩41,151 | ₩42,286 | +0.89% | 242.4만 |
|---|
| 2026.07.01 | ₩39,977 | ₩42,286 | ₩39,977 | ₩41,725 | +4.37% | 290.6만 |
|---|
| 2026.06.30 | ₩41,819 | ₩42,219 | ₩39,082 | ₩39,696 | -5.08% | 335.2만 |
|---|
| 2026.06.29 | ₩42,059 | ₩42,513 | ₩41,178 | ₩41,805 | -0.60% | 280.7만 |
|---|
| 2026.06.26 | ₩40,297 | ₩42,246 | ₩40,297 | ₩42,126 | +4.54% | 510.8만 |
|---|
| 2026.06.25 | ₩40,337 | ₩41,432 | ₩40,030 | ₩40,524 | +0.46% | 198.9만 |
|---|
| 2026.06.24 | ₩39,509 | ₩40,511 | ₩38,989 | ₩39,816 | +0.78% | 200.6만 |
|---|
| 2026.06.23 | ₩39,937 | ₩40,497 | ₩38,962 | ₩39,389 | -1.37% | 220.2만 |
|---|
| 2026.06.22 | ₩38,348 | ₩41,278 | ₩38,208 | ₩40,737 | +6.23% | 374만 |
|---|
| 2026.06.18 | ₩37,667 | ₩39,336 | ₩37,134 | ₩38,829 | +3.08% | 1886.8만 |
|---|
| 2026.06.17 | ₩38,482 | ₩39,176 | ₩37,507 | ₩37,748 | -1.91% | 319.5만 |
|---|
| 2026.06.16 | ₩40,364 | ₩41,325 | ₩38,722 | ₩38,735 | -4.03% | 350.2만 |
|---|
| 2026.06.15 | ₩40,043 | ₩40,230 | ₩39,016 | ₩40,204 | +0.40% | 240.1만 |
|---|
| 2026.06.12 | ₩39,296 | ₩39,776 | ₩38,699 | ₩39,509 | +0.54% | 233.4만 |
|---|
| 2026.06.11 | ₩38,548 | ₩39,309 | ₩38,442 | ₩39,122 | +1.49% | 200.9만 |
|---|
| 2026.06.10 | ₩36,760 | ₩38,989 | ₩36,560 | ₩38,468 | +4.65% | 347.3만 |
|---|
| 2026.06.09 | ₩34,958 | ₩37,214 | ₩34,898 | ₩36,827 | +5.35% | 205.4만 |
|---|
| 2026.06.08 | ₩35,919 | ₩36,500 | ₩34,891 | ₩34,891 | -2.86% | 394.9만 |
|---|
| 2026.06.05 | ₩35,265 | ₩35,665 | ₩34,824 | ₩34,891 | -1.06% | 134.1만 |
|---|
| 2026.06.04 | ₩34,117 | ₩35,038 | ₩34,037 | ₩35,011 | +2.62% | 153.8만 |
|---|
| 2026.06.03 | ₩33,957 | ₩34,010 | ₩32,916 | ₩33,930 | -0.08% | 149.4만 |
|---|
| 2026.06.02 | ₩33,570 | ₩34,117 | ₩33,276 | ₩33,943 | +1.11% | 181.8만 |
|---|
| 2026.06.01 | ₩33,650 | ₩34,678 | ₩33,516 | ₩33,890 | +0.71% | 170만 |
|---|
| 2026.05.29 | ₩34,731 | ₩35,131 | ₩33,663 | ₩33,823 | -2.61% | 191.6만 |
|---|
| 2026.05.28 | ₩36,253 | ₩36,386 | ₩35,125 | ₩35,198 | -2.91% | 156.6만 |
|---|
| 2026.05.27 | ₩35,171 | ₩36,386 | ₩34,971 | ₩36,146 | +2.77% | 236.3만 |
|---|
| 2026.05.26 | ₩36,066 | ₩36,353 | ₩34,838 | ₩34,891 | -3.26% | 153.8만 |
|---|
| 2026.05.22 | ₩36,907 | ₩37,116 | ₩36,092 | ₩36,119 | -2.13% | 155.8만 |
|---|
| 2026.05.21 | ₩36,626 | ₩37,040 | ₩36,052 | ₩36,573 | -0.15% | 141.6만 |
|---|
| 2026.05.20 | ₩37,467 | ₩37,761 | ₩36,653 | ₩36,907 | -1.50% | 131.1만 |
|---|
| 2026.05.19 | ₩36,973 | ₩37,430 | ₩36,439 | ₩37,374 | +1.08% | 122.9만 |
|---|
| 2026.05.18 | ₩36,052 | ₩37,374 | ₩36,052 | ₩36,933 | +2.44% | 115.8만 |
|---|
| 2026.05.15 | ₩35,999 | ₩36,173 | ₩35,332 | ₩35,732 | -0.74% | 152.2만 |
|---|
| 2026.05.14 | ₩36,199 | ₩36,413 | ₩34,491 | ₩36,266 | +0.18% | 246.9만 |
|---|
| 2026.05.13 | ₩36,666 | ₩37,013 | ₩35,038 | ₩36,052 | -1.67% | 190.9만 |
|---|
| 2026.05.12 | ₩37,467 | ₩37,708 | ₩36,633 | ₩36,720 | -2.00% | 149.9만 |
|---|
| 2026.05.11 | ₩36,960 | ₩37,654 | ₩36,399 | ₩37,547 | +1.59% | 250.8만 |
|---|
| 2026.05.08 | ₩37,120 | ₩37,561 | ₩36,373 | ₩37,027 | -0.25% | 150.4만 |
|---|
| 2026.05.07 | ₩37,227 | ₩37,774 | ₩36,439 | ₩37,240 | +0.04% | 300.3만 |
|---|
| 2026.05.06 | ₩34,971 | ₩37,214 | ₩34,925 | ₩37,187 | +6.34% | 969.4만 |
|---|
| 2026.05.05 | ₩37,094 | ₩39,029 | ₩36,840 | ₩38,936 | +4.97% | 224.3만 |
|---|
| 2026.05.04 | ₩37,894 | ₩38,215 | ₩36,453 | ₩37,040 | -2.25% | 121.4만 |
|---|
| 2026.05.01 | ₩37,748 | ₩38,081 | ₩36,960 | ₩37,814 | +0.18% | 211.1만 |
|---|
| 2026.04.30 | ₩37,334 | ₩38,241 | ₩36,520 | ₩37,507 | +0.46% | 228.9만 |
|---|
| 2026.04.29 | ₩38,228 | ₩38,709 | ₩35,105 | ₩37,347 | -2.30% | 640.6만 |
|---|
| 2026.04.28 | ₩32,115 | ₩32,522 | ₩31,407 | ₩32,035 | -0.25% | 196.4만 |
|---|
| 2026.04.27 | ₩31,474 | ₩32,929 | ₩31,261 | ₩32,408 | +2.97% | 201.3만 |
|---|
| 2026.04.24 | ₩31,127 | ₩31,714 | ₩30,780 | ₩31,568 | +1.42% | 102.3만 |
|---|
| 2026.04.23 | ₩30,633 | ₩31,541 | ₩30,406 | ₩31,127 | +1.61% | 80.6만 |
|---|
| 2026.04.22 | ₩31,234 | ₩31,912 | ₩30,206 | ₩30,847 | -1.24% | 128.2만 |
|---|
| 2026.04.21 | ₩30,713 | ₩31,494 | ₩30,433 | ₩31,020 | +1.00% | 123.6만 |
|---|
| 2026.04.20 | ₩30,233 | ₩31,007 | ₩30,073 | ₩30,660 | +1.41% | 104.1만 |
|---|
| 2026.04.17 | ₩30,620 | ₩31,247 | ₩30,420 | ₩30,553 | -0.22% | 212.1만 |
|---|
| 2026.04.16 | ₩30,700 | ₩30,833 | ₩29,872 | ₩30,259 | -1.43% | 87.2만 |
|---|
| 2026.04.15 | ₩29,872 | ₩30,526 | ₩29,712 | ₩30,433 | +1.88% | 132.3만 |
|---|
| 2026.04.14 | ₩28,871 | ₩30,033 | ₩28,604 | ₩29,806 | +3.24% | 150.6만 |
|---|
| 2026.04.13 | ₩27,897 | ₩28,684 | ₩27,710 | ₩28,604 | +2.54% | 95.9만 |
|---|
| 2026.04.10 | ₩28,851 | ₩28,991 | ₩27,791 | ₩28,151 | -2.43% | 86.2만 |
|---|
| 2026.04.09 | ₩29,459 | ₩29,652 | ₩28,500 | ₩28,578 | -2.99% | 102.2만 |
|---|
| 2026.04.08 | ₩30,700 | ₩30,900 | ₩29,312 | ₩29,645 | -3.43% | 121.9만 |
|---|
| 2026.04.07 | ₩29,419 | ₩29,806 | ₩29,178 | ₩29,445 | +0.09% | 95.1만 |
|---|
| 2026.04.06 | ₩30,193 | ₩30,366 | ₩29,379 | ₩29,525 | -2.21% | 156.1만 |
|---|
| 2026.04.02 | ₩28,831 | ₩30,430 | ₩28,578 | ₩30,273 | +5.00% | 184.9만 |
|---|
| 2026.04.01 | ₩29,285 | ₩29,872 | ₩29,031 | ₩29,285 | 0.00% | 101.5만 |
|---|
| 2026.03.31 | ₩28,070 | ₩29,405 | ₩27,937 | ₩29,031 | +3.42% | 304만 |
|---|
| 2026.03.30 | ₩27,964 | ₩28,364 | ₩27,243 | ₩27,630 | -1.19% | 167.8만 |
|---|
| 2026.03.27 | ₩28,397 | ₩28,618 | ₩27,670 | ₩28,004 | -1.39% | 143.3만 |
|---|
| 2026.03.26 | ₩29,258 | ₩29,659 | ₩28,631 | ₩28,631 | -2.14% | 134.8만 |
|---|
| 2026.03.25 | ₩29,726 | ₩30,066 | ₩29,038 | ₩29,258 | -1.57% | 159.7만 |
|---|
| 2026.03.24 | ₩28,711 | ₩29,605 | ₩28,151 | ₩29,579 | +3.02% | 256만 |
|---|
| 2026.03.23 | ₩27,950 | ₩29,165 | ₩27,763 | ₩29,031 | +3.87% | 240만 |
|---|
| 2026.03.20 | ₩28,284 | ₩28,297 | ₩27,323 | ₩27,630 | -2.31% | 163.5만 |
|---|
| 2026.03.19 | ₩27,203 | ₩28,911 | ₩26,829 | ₩28,351 | +4.22% | 189만 |
|---|
| 2026.03.18 | ₩27,176 | ₩27,957 | ₩27,109 | ₩27,323 | +0.54% | 186.7만 |
|---|
| 2026.03.17 | ₩27,176 | ₩27,537 | ₩26,976 | ₩27,403 | +0.83% | 169.7만 |
|---|
| 2026.03.16 | ₩27,403 | ₩27,870 | ₩26,869 | ₩26,949 | -1.66% | 138.2만 |
|---|
| 2026.03.13 | ₩28,030 | ₩28,184 | ₩26,762 | ₩27,029 | -3.57% | 187.1만 |
|---|
| 2026.03.12 | ₩28,057 | ₩28,698 | ₩27,777 | ₩27,803 | -0.90% | 133.4만 |
|---|
| 2026.03.11 | ₩27,697 | ₩28,191 | ₩27,343 | ₩28,124 | +1.54% | 102.5만 |
|---|
| 2026.03.10 | ₩27,617 | ₩27,897 | ₩27,149 | ₩27,737 | +0.43% | 127.2만 |
|---|
| 2026.03.09 | ₩27,363 | ₩27,803 | ₩26,616 | ₩27,670 | +1.12% | 107.9만 |
|---|
| 2026.03.06 | ₩27,403 | ₩27,917 | ₩26,896 | ₩27,857 | +1.66% | 171.6만 |
|---|
| 2026.03.05 | ₩27,069 | ₩28,070 | ₩26,761 | ₩27,870 | +2.96% | 173.8만 |
|---|
| 2026.03.04 | ₩26,802 | ₩27,546 | ₩26,549 | ₩27,203 | +1.49% | 124.8만 |
|---|
| 2026.03.03 | ₩25,975 | ₩26,983 | ₩25,361 | ₩26,682 | +2.72% | 176.3만 |
|---|
| 2026.03.02 | ₩25,748 | ₩26,749 | ₩25,441 | ₩26,629 | +3.42% | 196만 |
|---|
| 2026.02.27 | ₩25,895 | ₩26,489 | ₩25,641 | ₩26,362 | +1.80% | 249.3만 |
|---|
| 2026.02.26 | ₩25,895 | ₩26,602 | ₩25,494 | ₩26,362 | +1.80% | 218.3만 |
|---|
| 2026.02.25 | ₩25,227 | ₩25,608 | ₩24,840 | ₩25,494 | +1.06% | 288.1만 |
|---|
| 2026.02.24 | ₩24,733 | ₩25,307 | ₩24,293 | ₩25,121 | +1.57% | 118.8만 |
|---|
| 2026.02.23 | ₩25,227 | ₩25,227 | ₩24,106 | ₩24,480 | -2.96% | 246.6만 |
|---|
| 2026.02.20 | ₩24,854 | ₩25,381 | ₩24,627 | ₩24,720 | -0.54% | 171.9만 |
|---|
| 2026.02.19 | ₩24,160 | ₩25,094 | ₩23,412 | ₩24,907 | +3.09% | 363.7만 |
|---|
| 2026.02.18 | ₩27,136 | ₩27,230 | ₩23,759 | ₩24,266 | -10.58% | 582.2만 |
|---|
| 2026.02.17 | ₩21,490 | ₩22,785 | ₩21,423 | ₩22,611 | +5.22% | 491.3만 |
|---|
| 2026.02.13 | ₩20,823 | ₩21,704 | ₩20,702 | ₩21,397 | +2.76% | 259.5만 |
|---|
| 2026.02.12 | ₩22,972 | ₩22,972 | ₩20,976 | ₩21,210 | -7.67% | 283.4만 |
|---|
| 2026.02.11 | ₩23,279 | ₩23,279 | ₩22,358 | ₩22,825 | -1.95% | 255.1만 |
|---|
| 2026.02.10 | ₩23,799 | ₩23,946 | ₩23,065 | ₩23,185 | -2.58% | 209.5만 |
|---|
| 2026.02.09 | ₩23,586 | ₩23,859 | ₩23,232 | ₩23,626 | +0.17% | 224.1만 |
|---|
| 2026.02.06 | ₩22,584 | ₩23,759 | ₩22,371 | ₩23,586 | +4.43% | 210.4만 |
|---|
| 2026.02.05 | ₩23,158 | ₩23,225 | ₩22,237 | ₩22,384 | -3.34% | 203.6만 |
|---|
| 2026.02.04 | ₩22,825 | ₩24,556 | ₩22,591 | ₩23,279 | +1.99% | 302.6만 |
|---|
| 2026.02.03 | ₩23,866 | ₩24,133 | ₩22,638 | ₩22,851 | -4.25% | 226.5만 |
|---|
| 2026.02.02 | ₩23,425 | ₩24,293 | ₩22,825 | ₩23,879 | +1.94% | 164.3만 |
|---|
| 2026.01.30 | ₩25,067 | ₩25,741 | ₩23,118 | ₩23,586 | -5.91% | 306만 |
|---|
| 2026.01.29 | ₩22,451 | ₩23,772 | ₩22,137 | ₩23,732 | +5.71% | 511.1만 |
|---|
| 2026.01.28 | ₩23,052 | ₩23,138 | ₩22,177 | ₩22,358 | -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 | ₩22,478 | ₩22,811 | +0.53% | 254.4만 |
|---|
| 2026.01.23 | ₩23,772 | ₩23,826 | ₩22,831 | ₩22,918 | -3.59% | 255.3만 |
|---|
| 2026.01.22 | ₩24,947 | ₩25,054 | ₩22,972 | ₩23,706 | -4.98% | 335.9만 |
|---|
| 2026.01.21 | ₩24,867 | ₩25,281 | ₩24,106 | ₩24,667 | -0.81% | 204.9만 |
|---|
| 2026.01.20 | ₩25,174 | ₩25,521 | ₩24,707 | ₩25,134 | -0.16% | 166.7만 |
|---|
| 2026.01.16 | ₩26,242 | ₩26,495 | ₩25,548 | ₩25,761 | -1.83% | 156.4만 |
|---|
| 2026.01.15 | ₩25,321 | ₩26,629 | ₩24,934 | ₩26,335 | +4.01% | 147만 |
|---|
| 2026.01.14 | ₩25,067 | ₩25,241 | ₩24,527 | ₩25,227 | +0.64% | 151.4만 |
|---|
| 2026.01.13 | ₩25,214 | ₩25,494 | ₩24,386 | ₩25,054 | -0.64% | 107.2만 |
|---|
| 2026.01.12 | ₩25,508 | ₩25,674 | ₩25,151 | ₩25,214 | -1.15% | 94.5만 |
|---|
| 2026.01.09 | ₩25,788 | ₩26,015 | ₩25,020 | ₩25,708 | -0.31% | 95.4만 |
|---|
| 2026.01.08 | ₩24,493 | ₩26,309 | ₩24,306 | ₩25,588 | +4.47% | 150.8만 |
|---|
| 2026.01.07 | ₩25,801 | ₩26,019 | ₩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 | ₩25,788 | ₩26,656 | ₩25,548 | ₩26,389 | +2.33% | 125.4만 |
|---|
| 2026.01.02 | ₩25,708 | ₩25,801 | ₩24,974 | ₩25,775 | +0.26% | 123.3만 |
|---|
| 2025.12.31 | ₩26,856 | ₩26,949 | ₩25,628 | ₩25,935 | -3.43% | 184.4만 |
|---|
| 2025.12.30 | ₩26,282 | ₩26,996 | ₩26,108 | ₩26,842 | +2.13% | 124.7만 |
|---|
| 2025.12.29 | ₩25,828 | ₩26,462 | ₩25,614 | ₩26,362 | +2.07% | 97.4만 |
|---|
| 2025.12.26 | ₩25,588 | ₩26,342 | ₩25,494 | ₩26,015 | +1.67% | 101.8만 |
|---|
| 2025.12.24 | ₩25,414 | ₩25,721 | ₩25,174 | ₩25,654 | +0.95% | 39만 |
|---|
| 2025.12.23 | ₩26,002 | ₩26,002 | ₩25,347 | ₩25,695 | -1.18% | 195.4만 |
|---|
| 2025.12.22 | ₩26,309 | ₩26,802 | ₩25,761 | ₩26,228 | -0.30% | 246.3만 |
|---|
| 2025.12.19 | ₩26,455 | ₩27,430 | ₩25,821 | ₩26,028 | -1.61% | 251.1만 |
|---|
| 2025.12.18 | ₩26,268 | ₩26,829 | ₩25,935 | ₩26,629 | +1.37% | 124.1만 |
|---|
| 2025.12.17 | ₩26,015 | ₩26,616 | ₩25,614 | ₩25,614 | -1.54% | 175.1만 |
|---|
| 2025.12.16 | ₩25,521 | ₩26,375 | ₩25,474 | ₩26,162 | +2.51% | 97.5만 |
|---|
| 2025.12.15 | ₩25,881 | ₩25,915 | ₩25,154 | ₩25,294 | -2.27% | 136.2만 |
|---|
| 2025.12.12 | ₩25,588 | ₩25,975 | ₩25,454 | ₩25,761 | +0.68% | 79.7만 |
|---|
| 2025.12.11 | ₩25,628 | ₩26,015 | ₩25,347 | ₩25,388 | -0.94% | 116.7만 |
|---|
| 2025.12.10 | ₩26,135 | ₩26,295 | ₩25,347 | ₩25,601 | -2.04% | 131.9만 |
|---|
| 2025.12.09 | ₩24,293 | ₩26,128 | ₩24,293 | ₩25,601 | +5.38% | 181.9만 |
|---|
| 2025.12.08 | ₩24,787 | ₩24,840 | ₩24,320 | ₩24,373 | -1.67% | 127.2만 |
|---|
| 2025.12.05 | ₩25,000 | ₩25,201 | ₩24,446 | ₩24,533 | -1.87% | 83.4만 |
|---|
| 2025.12.04 | ₩24,947 | ₩25,134 | ₩24,640 | ₩24,894 | -0.21% | 72.8만 |
|---|
| 2025.12.03 | ₩25,174 | ₩25,614 | ₩24,593 | ₩24,920 | -1.01% | 102.6만 |
|---|
| 2025.12.02 | ₩25,040 | ₩25,121 | ₩24,680 | ₩24,920 | -0.48% | 120.4만 |
|---|
| 2025.12.01 | ₩24,146 | ₩24,980 | ₩23,706 | ₩24,640 | +2.05% | 116만 |
|---|
| 2025.11.28 | ₩24,079 | ₩24,653 | ₩23,926 | ₩24,613 | +2.22% | 57만 |
|---|
| 2025.11.26 | ₩24,066 | ₩24,400 | ₩23,846 | ₩23,893 | -0.72% | 98.4만 |
|---|
| 2025.11.25 | ₩23,492 | ₩24,240 | ₩23,172 | ₩24,200 | +3.01% | 107.6만 |
|---|
| 2025.11.24 | ₩23,359 | ₩23,826 | ₩23,145 | ₩23,385 | +0.11% | 161만 |
|---|
| 2025.11.21 | ₩22,972 | ₩23,559 | ₩22,785 | ₩23,359 | +1.69% | 149.6만 |
|---|
| 2025.11.20 | ₩23,352 | ₩24,026 | ₩22,678 | ₩22,811 | -2.31% | 90.5만 |
|---|
| 2025.11.19 | ₩23,105 | ₩23,479 | ₩22,811 | ₩22,998 | -0.46% | 67.9만 |
|---|
| 2025.11.18 | ₩22,544 | ₩23,279 | ₩22,438 | ₩23,012 | +2.07% | 97.7만 |
|---|
| 2025.11.17 | ₩22,945 | ₩23,065 | ₩22,291 | ₩22,478 | -2.04% | 134만 |
|---|
| 2025.11.14 | ₩22,838 | ₩23,225 | ₩22,358 | ₩23,012 | +0.76% | 147.1만 |
|---|
| 2025.11.13 | ₩23,065 | ₩23,205 | ₩22,785 | ₩23,158 | +0.41% | 102.3만 |
|---|
| 2025.11.12 | ₩23,505 | ₩23,652 | ₩23,112 | ₩23,172 | -1.42% | 82.6만 |
|---|
| 2025.11.11 | ₩23,172 | ₩23,412 | ₩22,932 | ₩23,319 | +0.63% | 70.2만 |
|---|
| 2025.11.10 | ₩23,345 | ₩23,626 | ₩23,172 | ₩23,239 | -0.46% | 117.7만 |
|---|
| 2025.11.07 | ₩21,690 | ₩23,038 | ₩21,490 | ₩23,012 | +6.09% | 141.3만 |
|---|
| 2025.11.06 | ₩22,237 | ₩22,464 | ₩21,757 | ₩22,091 | -0.66% | 142.5만 |
|---|
| 2025.11.05 | ₩22,464 | ₩22,578 | ₩21,824 | ₩22,184 | -1.25% | 141.3만 |
|---|
| 2025.11.04 | ₩22,117 | ₩22,504 | ₩21,904 | ₩22,398 | +1.27% | 180만 |
|---|
| 2025.11.03 | ₩22,798 | ₩23,299 | ₩22,424 | ₩22,598 | -0.88% | 230.4만 |
|---|
| 2025.10.31 | ₩22,665 | ₩22,972 | ₩22,391 | ₩22,638 | -0.12% | 215.1만 |
|---|
| 2025.10.30 | ₩23,599 | ₩23,946 | ₩22,264 | ₩22,638 | -4.07% | 370.8만 |
|---|
| 2025.10.29 | ₩24,600 | ₩25,147 | ₩23,799 | ₩24,253 | -1.41% | 155.3만 |
|---|
| 2025.10.28 | ₩25,428 | ₩25,654 | ₩24,707 | ₩24,960 | -1.84% | 93.5만 |
|---|
| 2025.10.27 | ₩26,095 | ₩26,108 | ₩25,267 | ₩25,668 | -1.64% | 96.9만 |
|---|
| 2025.10.24 | ₩25,868 | ₩26,068 | ₩25,441 | ₩25,641 | -0.88% | 121.4만 |
|---|
| 2025.10.23 | ₩25,014 | ₩25,721 | ₩24,880 | ₩25,414 | +1.60% | 130만 |
|---|
| 2025.10.22 | ₩25,067 | ₩25,334 | ₩24,360 | ₩24,894 | -0.69% | 160.2만 |
|---|
| 2025.10.21 | ₩24,800 | ₩25,508 | ₩24,306 | ₩25,054 | +1.02% | 216.8만 |
|---|
| 2025.10.20 | ₩23,505 | ₩26,082 | ₩23,505 | ₩25,121 | +6.87% | 244.8만 |
|---|
| 2025.10.17 | ₩27,016 | ₩27,296 | ₩22,865 | ₩23,092 | -14.53% | 365.5만 |
|---|
| 2025.10.16 | ₩27,350 | ₩27,783 | ₩26,916 | ₩27,083 | -0.98% | 134.5만 |
|---|
| 2025.10.15 | ₩26,402 | ₩27,723 | ₩26,162 | ₩27,296 | +3.39% | 169.2만 |
|---|
| 2025.10.14 | ₩24,987 | ₩26,802 | ₩24,859 | ₩26,455 | +5.88% | 224.4만 |
|---|
| 2025.10.13 | ₩25,401 | ₩26,068 | ₩25,067 | ₩25,227 | -0.68% | 112.6만 |
|---|
| 2025.10.10 | ₩25,081 | ₩25,428 | ₩24,146 | ₩24,507 | -2.29% | 175.6만 |
|---|