시장 데이터를 불러오는 중
전체 종목
Rail Vision Ltd. - Ordinary Shares 과거 주가
Rail Vision Ltd. - Ordinary Shares · RVSN · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rail Vision Ltd. - Ordinary Shares · RVSN · NASDAQ
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,618 | ₩4,737 | ₩4,618 | ₩4,632 | +0.29% | 3.6천 |
| 2026.10.08 | ₩4,805 | ₩4,805 | ₩4,472 | ₩4,721 | -1.75% | 6.9천 |
| 2026.10.07 | ₩4,845 | ₩4,845 | ₩4,557 | ₩4,712 | -2.75% | 8.3천 |
| 2026.10.06 | ₩5,006 | ₩5,126 | ₩4,658 | ₩4,753 | -5.04% | 2.5만 |
| 2026.10.05 | ₩4,578 | ₩4,939 | ₩4,392 | ₩4,912 | +7.29% | 2.5만 |
| 2026.10.02 | ₩4,578 | ₩4,792 | ₩4,402 | ₩4,545 | -0.73% | 1.1만 |
| 2026.10.01 | ₩4,805 | ₩4,805 | ₩4,311 | ₩4,472 | -6.94% | 2.5만 |
| 2026.09.30 | ₩4,847 | ₩4,859 | ₩4,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,779 |
| -1.40% |
| 4.8천 |
| 2026.09.29 | ₩4,632 | ₩5,152 | ₩4,632 | ₩4,845 | +4.61% | 1.3만 |
|---|
| 2026.09.28 | ₩4,586 | ₩4,899 | ₩4,586 | ₩4,725 | +3.03% | 7.4천 |
|---|
| 2026.09.25 | ₩4,885 | ₩4,885 | ₩4,658 | ₩4,819 | -1.37% | 9.7천 |
|---|
| 2026.09.24 | ₩4,712 | ₩5,044 | ₩4,712 | ₩4,859 | +3.12% | 1.3만 |
|---|
| 2026.09.23 | ₩5,099 | ₩5,286 | ₩4,999 | ₩5,006 | -1.83% | 8.2천 |
|---|
| 2026.09.22 | ₩4,992 | ₩5,152 | ₩4,725 | ₩5,019 | +0.53% | 1.6만 |
|---|
| 2026.09.21 | ₩4,498 | ₩5,326 | ₩4,498 | ₩5,006 | +11.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,745 | ₩4,752 | ₩4,485 | ₩4,552 | -4.08% | 1.3만 |
|---|
| 2026.09.17 | ₩4,618 | ₩4,912 | ₩4,351 | ₩4,699 | +1.73% | 6.5만 |
|---|
| 2026.09.16 | ₩5,152 | ₩5,339 | ₩4,672 | ₩4,685 | -9.07% | 2.4만 |
|---|
| 2026.09.15 | ₩5,046 | ₩5,139 | ₩5,019 | ₩5,019 | -0.53% | 3.2천 |
|---|
| 2026.09.14 | ₩5,339 | ₩5,339 | ₩5,139 | ₩5,139 | -3.75% | 3.3천 |
|---|
| 2026.09.11 | ₩5,272 | ₩5,373 | ₩5,059 | ₩5,192 | -1.52% | 1.4만 |
|---|
| 2026.09.10 | ₩5,246 | ₩5,475 | ₩5,219 | ₩5,219 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩5,713 | ₩5,713 | ₩5,232 | ₩5,299 | -7.24% | 2만 |
|---|
| 2026.09.08 | ₩5,433 | ₩5,876 | ₩5,339 | ₩5,710 | +5.11% | 1.8만 |
|---|
| 2026.09.04 | ₩6,007 | ₩6,007 | ₩5,353 | ₩5,419 | -9.78% | 4.9만 |
|---|
| 2026.09.03 | ₩6,274 | ₩6,314 | ₩5,407 | ₩5,700 | -9.15% | 4.8만 |
|---|
| 2026.09.02 | ₩6,087 | ₩6,527 | ₩6,087 | ₩6,527 | +7.24% | 5.2천 |
|---|
| 2026.09.01 | ₩6,073 | ₩6,327 | ₩5,995 | ₩6,260 | +3.08% | 5.1천 |
|---|
| 2026.08.31 | ₩5,873 | ₩6,127 | ₩5,873 | ₩6,087 | +3.64% | 7.1천 |
|---|
| 2026.08.28 | ₩6,127 | ₩6,180 | ₩5,872 | ₩5,887 | -3.92% | 1.4만 |
|---|
| 2026.08.27 | ₩6,460 | ₩6,460 | ₩6,220 | ₩6,220 | -3.72% | 1.2만 |
|---|
| 2026.08.26 | ₩6,554 | ₩6,888 | ₩6,194 | ₩6,474 | -1.22% | 34.3만 |
|---|
| 2026.08.25 | ₩7,168 | ₩7,168 | ₩6,794 | ₩6,994 | -2.42% | 5.6천 |
|---|
| 2026.08.24 | ₩6,754 | ₩7,181 | ₩6,534 | ₩6,994 | +3.56% | 8.4천 |
|---|
| 2026.08.21 | ₩6,394 | ₩7,475 | ₩6,314 | ₩6,948 | +8.66% | 1만 |
|---|
| 2026.08.20 | ₩7,101 | ₩7,208 | ₩6,861 | ₩6,874 | -3.20% | 1.7만 |
|---|
| 2026.08.19 | ₩6,574 | ₩7,667 | ₩6,567 | ₩7,515 | +14.31% | 2.5만 |
|---|
| 2026.08.18 | ₩6,701 | ₩7,008 | ₩6,569 | ₩6,834 | +1.99% | 2.7만 |
|---|
| 2026.08.17 | ₩6,888 | ₩6,981 | ₩6,647 | ₩6,674 | -3.10% | 3.3만 |
|---|
| 2026.08.14 | ₩6,234 | ₩7,355 | ₩6,180 | ₩6,888 | +10.49% | 10.7만 |
|---|
| 2026.08.13 | ₩6,263 | ₩6,400 | ₩6,180 | ₩6,227 | -0.58% | 1.3만 |
|---|
| 2026.08.12 | ₩6,207 | ₩6,525 | ₩6,140 | ₩6,234 | +0.43% | 7.6천 |
|---|
| 2026.08.11 | ₩6,234 | ₩6,354 | ₩6,073 | ₩6,207 | -0.43% | 9.3천 |
|---|
| 2026.08.10 | ₩6,164 | ₩6,527 | ₩6,087 | ₩6,153 | -0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩6,073 | ₩6,808 | ₩5,940 | ₩6,354 | +4.62% | 5만 |
|---|
| 2026.08.06 | ₩5,833 | ₩5,960 | ₩5,766 | ₩5,860 | +0.46% | 4.9천 |
|---|
| 2026.08.05 | ₩5,406 | ₩5,833 | ₩5,406 | ₩5,830 | +7.85% | 5.6천 |
|---|
| 2026.08.04 | ₩5,746 | ₩5,746 | ₩5,461 | ₩5,700 | -0.81% | 9천 |
|---|
| 2026.08.03 | ₩5,353 | ₩5,606 | ₩5,353 | ₩5,539 | +3.49% | 6.5천 |
|---|
| 2026.07.31 | ₩5,606 | ₩5,606 | ₩5,232 | ₩5,353 | -4.52% | 4.6천 |
|---|
| 2026.07.30 | ₩5,606 | ₩5,606 | ₩5,232 | ₩5,379 | -4.05% | 2만 |
|---|
| 2026.07.29 | ₩5,513 | ₩5,626 | ₩5,126 | ₩5,168 | -6.25% | 6.6천 |
|---|
| 2026.07.28 | ₩5,553 | ₩5,873 | ₩5,415 | ₩5,493 | -1.08% | 1.2만 |
|---|
| 2026.07.27 | ₩5,473 | ₩5,900 | ₩5,393 | ₩5,633 | +2.93% | 1.2만 |
|---|
| 2026.07.24 | ₩5,598 | ₩5,598 | ₩5,473 | ₩5,473 | -2.24% | 1.8천 |
|---|
| 2026.07.23 | ₩5,753 | ₩5,766 | ₩5,406 | ₩5,433 | -5.57% | 5.7천 |
|---|
| 2026.07.22 | ₩5,820 | ₩5,820 | ₩5,669 | ₩5,713 | -1.83% | 1.7천 |
|---|
| 2026.07.21 | ₩5,726 | ₩5,793 | ₩5,566 | ₩5,793 | +1.17% | 9.3천 |
|---|
| 2026.07.20 | ₩5,646 | ₩5,646 | ₩5,406 | ₩5,539 | -1.89% | 9.4천 |
|---|
| 2026.07.17 | ₩5,766 | ₩5,766 | ₩5,438 | ₩5,646 | -2.08% | 1만 |
|---|
| 2026.07.16 | ₩6,040 | ₩6,040 | ₩5,393 | ₩5,393 | -10.72% | 1.9만 |
|---|
| 2026.07.15 | ₩6,621 | ₩6,621 | ₩6,071 | ₩6,140 | -7.26% | 9.5천 |
|---|
| 2026.07.14 | ₩6,474 | ₩6,674 | ₩6,474 | ₩6,674 | +3.09% | 5.5천 |
|---|
| 2026.07.13 | ₩6,661 | ₩6,661 | ₩6,541 | ₩6,607 | -0.80% | 6.9천 |
|---|
| 2026.07.10 | ₩6,314 | ₩6,674 | ₩6,274 | ₩6,647 | +5.29% | 1.9만 |
|---|
| 2026.07.09 | ₩6,407 | ₩6,541 | ₩6,207 | ₩6,511 | +1.62% | 1.6만 |
|---|
| 2026.07.08 | ₩6,127 | ₩6,501 | ₩6,073 | ₩6,420 | +4.79% | 1.3만 |
|---|
| 2026.07.07 | ₩6,514 | ₩6,514 | ₩6,140 | ₩6,294 | -3.38% | 8.9천 |
|---|
| 2026.07.06 | ₩6,274 | ₩6,901 | ₩6,274 | ₩6,487 | +3.40% | 1.5만 |
|---|
| 2026.07.02 | ₩6,314 | ₩6,567 | ₩6,300 | ₩6,360 | +0.74% | 1.7만 |
|---|
| 2026.07.01 | ₩6,167 | ₩6,447 | ₩6,060 | ₩6,447 | +4.55% | 1.5만 |
|---|
| 2026.06.30 | ₩5,993 | ₩6,460 | ₩5,826 | ₩6,153 | +2.67% | 1.7만 |
|---|
| 2026.06.29 | ₩6,007 | ₩6,501 | ₩5,980 | ₩5,993 | -0.22% | 2만 |
|---|
| 2026.06.26 | ₩5,633 | ₩6,247 | ₩5,633 | ₩6,113 | +8.53% | 3.3만 |
|---|
| 2026.06.25 | ₩5,953 | ₩6,007 | ₩5,606 | ₩5,700 | -4.26% | 2.4만 |
|---|
| 2026.06.24 | ₩5,606 | ₩6,527 | ₩5,606 | ₩5,980 | +6.67% | 13.2만 |
|---|
| 2026.06.23 | ₩5,793 | ₩5,947 | ₩5,606 | ₩5,793 | 0.00% | 1.9만 |
|---|
| 2026.06.22 | ₩5,860 | ₩6,007 | ₩5,553 | ₩5,673 | -3.19% | 1.3만 |
|---|
| 2026.06.18 | ₩5,887 | ₩6,100 | ₩5,873 | ₩5,873 | -0.23% | 8.3천 |
|---|
| 2026.06.17 | ₩6,137 | ₩6,137 | ₩5,793 | ₩5,846 | -4.74% | 3.6천 |
|---|
| 2026.06.16 | ₩5,980 | ₩6,077 | ₩5,740 | ₩5,860 | -2.01% | 2.2만 |
|---|
| 2026.06.15 | ₩5,740 | ₩6,367 | ₩5,740 | ₩6,153 | +7.21% | 3.3만 |
|---|
| 2026.06.12 | ₩5,790 | ₩6,100 | ₩5,790 | ₩5,820 | +0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,713 | ₩6,073 | ₩5,713 | ₩5,993 | +4.91% | 2.1만 |
|---|
| 2026.06.10 | ₩5,980 | ₩6,180 | ₩5,660 | ₩5,900 | -1.34% | 7천 |
|---|
| 2026.06.09 | ₩5,980 | ₩6,173 | ₩5,606 | ₩5,967 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩6,073 | ₩6,407 | ₩5,953 | ₩6,040 | -0.55% | 9.4천 |
|---|
| 2026.06.05 | ₩6,220 | ₩6,240 | ₩5,646 | ₩6,127 | -1.50% | 2.3만 |
|---|
| 2026.06.04 | ₩6,340 | ₩6,474 | ₩6,127 | ₩6,394 | +0.84% | 2.8만 |
|---|
| 2026.06.03 | ₩6,808 | ₩6,954 | ₩6,340 | ₩6,367 | -6.47% | 2.4만 |
|---|
| 2026.06.02 | ₩6,594 | ₩6,834 | ₩6,542 | ₩6,594 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩6,514 | ₩6,661 | ₩6,287 | ₩6,541 | +0.41% | 3.1만 |
|---|
| 2026.05.29 | ₩6,554 | ₩6,741 | ₩6,284 | ₩6,534 | -0.31% | 5.9만 |
|---|
| 2026.05.28 | ₩6,274 | ₩6,794 | ₩6,207 | ₩6,661 | +6.17% | 1.8만 |
|---|
| 2026.05.27 | ₩6,434 | ₩6,594 | ₩6,141 | ₩6,340 | -1.45% | 3.5만 |
|---|
| 2026.05.26 | ₩6,808 | ₩6,821 | ₩6,394 | ₩6,647 | -2.35% | 3.3만 |
|---|
| 2026.05.22 | ₩6,767 | ₩6,932 | ₩6,400 | ₩6,674 | -1.38% | 2.7만 |
|---|
| 2026.05.21 | ₩6,647 | ₩6,866 | ₩6,447 | ₩6,808 | +2.41% | 3.9만 |
|---|
| 2026.05.20 | ₩6,941 | ₩7,205 | ₩6,274 | ₩6,634 | -4.42% | 75.2만 |
|---|
| 2026.05.19 | ₩8,196 | ₩8,743 | ₩8,089 | ₩8,102 | -1.14% | 2.5만 |
|---|
| 2026.05.18 | ₩8,236 | ₩8,409 | ₩8,089 | ₩8,202 | -0.41% | 1.5만 |
|---|
| 2026.05.15 | ₩8,569 | ₩8,569 | ₩8,156 | ₩8,276 | -3.43% | 1만 |
|---|
| 2026.05.14 | ₩8,783 | ₩8,783 | ₩8,356 | ₩8,643 | -1.60% | 1.6만 |
|---|
| 2026.05.13 | ₩8,970 | ₩9,317 | ₩8,823 | ₩9,170 | +2.23% | 9.9천 |
|---|
| 2026.05.12 | ₩9,210 | ₩9,464 | ₩9,050 | ₩9,117 | -1.01% | 1만 |
|---|
| 2026.05.11 | ₩9,424 | ₩9,717 | ₩9,210 | ₩9,277 | -1.56% | 1.4만 |
|---|
| 2026.05.08 | ₩9,277 | ₩9,544 | ₩9,224 | ₩9,544 | +2.88% | 1.4만 |
|---|
| 2026.05.07 | ₩8,957 | ₩9,448 | ₩8,957 | ₩9,277 | +3.58% | 9.6천 |
|---|
| 2026.05.06 | ₩9,677 | ₩9,677 | ₩9,023 | ₩9,023 | -6.76% | 1.8만 |
|---|
| 2026.05.05 | ₩10,078 | ₩10,265 | ₩9,651 | ₩9,691 | -3.84% | 1.3만 |
|---|
| 2026.05.04 | ₩10,011 | ₩10,238 | ₩9,879 | ₩10,091 | +0.80% | 8.9천 |
|---|
| 2026.05.01 | ₩9,878 | ₩10,064 | ₩9,811 | ₩10,011 | +1.35% | 7.7천 |
|---|
| 2026.04.30 | ₩9,918 | ₩10,271 | ₩9,918 | ₩10,024 | +1.08% | 5.8천 |
|---|
| 2026.04.29 | ₩10,145 | ₩10,171 | ₩9,775 | ₩9,984 | -1.58% | 7.4천 |
|---|
| 2026.04.28 | ₩9,891 | ₩10,413 | ₩9,891 | ₩10,385 | +4.99% | 8.7천 |
|---|
| 2026.04.27 | ₩10,131 | ₩10,238 | ₩9,757 | ₩9,944 | -1.84% | 1.8만 |
|---|
| 2026.04.24 | ₩10,825 | ₩11,012 | ₩10,211 | ₩10,211 | -5.67% | 1.9만 |
|---|
| 2026.04.23 | ₩10,825 | ₩11,132 | ₩10,825 | ₩10,939 | +1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩11,439 | ₩11,439 | ₩10,825 | ₩10,825 | -5.37% | 9.6천 |
|---|
| 2026.04.21 | ₩11,039 | ₩11,786 | ₩11,039 | ₩11,346 | +2.78% | 1.6만 |
|---|
| 2026.04.20 | ₩11,079 | ₩11,252 | ₩10,812 | ₩11,199 | +1.08% | 1.3만 |
|---|
| 2026.04.17 | ₩11,533 | ₩11,573 | ₩11,159 | ₩11,159 | -3.24% | 8천 |
|---|
| 2026.04.16 | ₩11,226 | ₩11,606 | ₩11,051 | ₩11,146 | -0.71% | 1.7만 |
|---|
| 2026.04.15 | ₩11,613 | ₩11,666 | ₩11,239 | ₩11,453 | -1.38% | 1.2만 |
|---|
| 2026.04.14 | ₩11,346 | ₩12,013 | ₩11,212 | ₩11,773 | +3.76% | 1.3만 |
|---|
| 2026.04.13 | ₩11,506 | ₩12,013 | ₩11,132 | ₩11,459 | -0.41% | 7.2천 |
|---|
| 2026.04.10 | ₩11,439 | ₩11,680 | ₩11,079 | ₩11,132 | -2.68% | 1.1만 |
|---|
| 2026.04.09 | ₩11,720 | ₩11,933 | ₩11,266 | ₩11,680 | -0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩11,506 | ₩11,680 | ₩11,279 | ₩11,533 | +0.23% | 5.4천 |
|---|
| 2026.04.07 | ₩11,473 | ₩11,570 | ₩10,959 | ₩11,570 | +0.85% | 1.1만 |
|---|
| 2026.04.06 | ₩11,466 | ₩11,973 | ₩11,279 | ₩11,920 | +3.96% | 1.8만 |
|---|
| 2026.04.02 | ₩11,052 | ₩11,865 | ₩10,825 | ₩11,746 | +6.28% | 8.1천 |
|---|
| 2026.04.01 | ₩11,052 | ₩12,080 | ₩11,052 | ₩11,466 | +3.74% | 2.3만 |
|---|
| 2026.03.31 | ₩10,678 | ₩11,278 | ₩10,505 | ₩11,052 | +3.50% | 2.7만 |
|---|
| 2026.03.30 | ₩10,879 | ₩11,566 | ₩10,678 | ₩10,678 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩10,812 | ₩11,349 | ₩9,757 | ₩11,252 | +4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩10,996 | ₩10,996 | ₩10,185 | ₩10,412 | -5.32% | 8.9천 |
|---|
| 2026.03.25 | ₩11,012 | ₩11,413 | ₩10,852 | ₩11,199 | +1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩11,720 | ₩11,904 | ₩10,812 | ₩11,079 | -5.47% | 1.3만 |
|---|
| 2026.03.23 | ₩10,412 | ₩12,040 | ₩10,412 | ₩11,720 | +12.56% | 4.4만 |
|---|
| 2026.03.20 | ₩10,739 | ₩11,012 | ₩10,198 | ₩10,452 | -2.67% | 2.1만 |
|---|
| 2026.03.19 | ₩11,433 | ₩11,933 | ₩10,945 | ₩11,212 | -1.93% | 1.4만 |
|---|
| 2026.03.18 | ₩12,280 | ₩12,534 | ₩11,673 | ₩11,973 | -2.50% | 2.6만 |
|---|
| 2026.03.17 | ₩11,333 | ₩12,347 | ₩10,772 | ₩12,227 | +7.89% | 4.3만 |
|---|
| 2026.03.16 | ₩10,051 | ₩11,479 | ₩10,038 | ₩11,333 | +12.75% | 3.5만 |
|---|
| 2026.03.13 | ₩10,412 | ₩10,585 | ₩9,744 | ₩10,145 | -2.56% | 3.9만 |
|---|
| 2026.03.12 | ₩10,959 | ₩10,959 | ₩10,412 | ₩10,585 | -3.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,319 | ₩11,346 | ₩10,545 | ₩11,119 | -1.77% | 2.6만 |
|---|
| 2026.03.10 | ₩11,132 | ₩11,582 | ₩11,012 | ₩11,359 | +2.04% | 1.2만 |
|---|
| 2026.03.09 | ₩10,385 | ₩11,146 | ₩10,105 | ₩10,745 | +3.47% | 2.3만 |
|---|
| 2026.03.06 | ₩10,885 | ₩11,318 | ₩10,678 | ₩11,012 | +1.16% | 1.9만 |
|---|
| 2026.03.05 | ₩11,012 | ₩11,960 | ₩11,012 | ₩11,306 | +2.67% | 3.2만 |
|---|
| 2026.03.04 | ₩10,652 | ₩11,479 | ₩10,652 | ₩11,466 | +7.64% | 1.8만 |
|---|
| 2026.03.03 | ₩10,759 | ₩11,079 | ₩9,990 | ₩10,612 | -1.36% | 3.3만 |
|---|
| 2026.03.02 | ₩10,612 | ₩11,333 | ₩10,358 | ₩11,333 | +6.79% | 2.9만 |
|---|
| 2026.02.27 | ₩11,292 | ₩11,534 | ₩10,979 | ₩11,266 | -0.24% | 7.2만 |
|---|
| 2026.02.26 | ₩11,453 | ₩11,546 | ₩10,398 | ₩11,226 | -1.98% | 6.2만 |
|---|
| 2026.02.25 | ₩10,331 | ₩11,853 | ₩9,818 | ₩11,186 | +8.27% | 15.9만 |
|---|
| 2026.02.24 | ₩8,516 | ₩10,358 | ₩8,144 | ₩9,904 | +16.30% | 9.3만 |
|---|
| 2026.02.23 | ₩8,543 | ₩8,796 | ₩8,182 | ₩8,356 | -2.19% | 2.4만 |
|---|
| 2026.02.20 | ₩8,489 | ₩8,519 | ₩8,022 | ₩8,383 | -1.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,823 | ₩8,830 | ₩8,100 | ₩8,770 | -0.61% | 4.2만 |
|---|
| 2026.02.18 | ₩8,276 | ₩9,330 | ₩8,209 | ₩8,876 | +7.26% | 8.3만 |
|---|
| 2026.02.17 | ₩7,448 | ₩8,610 | ₩7,021 | ₩8,289 | +11.29% | 5.7만 |
|---|
| 2026.02.13 | ₩7,475 | ₩7,862 | ₩7,475 | ₩7,715 | +3.21% | 5.5만 |
|---|
| 2026.02.12 | ₩7,849 | ₩8,106 | ₩6,808 | ₩7,582 | -3.40% | 9.2만 |
|---|
| 2026.02.11 | ₩8,142 | ₩8,663 | ₩7,088 | ₩7,996 | -1.80% | 213.5만 |
|---|
| 2026.02.10 | ₩7,835 | ₩9,090 | ₩7,782 | ₩8,796 | +12.27% | 8.9만 |
|---|
| 2026.02.09 | ₩7,689 | ₩8,783 | ₩7,379 | ₩7,875 | +2.43% | 17.3만 |
|---|
| 2026.02.06 | ₩5,686 | ₩8,756 | ₩5,686 | ₩7,782 | +36.85% | 86.5만 |
|---|
| 2026.02.05 | ₩5,686 | ₩7,675 | ₩5,406 | ₩5,593 | -1.64% | 81.2만 |
|---|
| 2026.02.04 | ₩7,635 | ₩8,836 | ₩4,885 | ₩5,940 | -22.20% | 41.9만 |
|---|
| 2026.02.03 | ₩8,409 | ₩8,449 | ₩6,928 | ₩7,809 | -7.14% | 15.9만 |
|---|
| 2026.02.02 | ₩348,385 | ₩348,385 | ₩240,266 | ₩272,702 | -21.72% | 8.8천 |
|---|
| 2026.01.30 | ₩374,815 | ₩390,432 | ₩373,613 | ₩385,627 | +2.88% | 1천 |
|---|
| 2026.01.29 | ₩384,425 | ₩391,633 | ₩368,808 | ₩385,627 | +0.31% | 1.1천 |
|---|
| 2026.01.28 | ₩406,049 | ₩416,861 | ₩384,425 | ₩392,835 | -3.25% | 1.3천 |
|---|
| 2026.01.27 | ₩392,835 | ₩416,861 | ₩386,828 | ₩416,861 | +6.12% | 846 |
|---|
| 2026.01.26 | ₩389,231 | ₩396,439 | ₩376,016 | ₩390,432 | +0.31% | 1.8천 |
|---|
| 2026.01.23 | ₩408,452 | ₩420,465 | ₩380,821 | ₩394,036 | -3.53% | 2천 |
|---|
| 2026.01.22 | ₩444,492 | ₩444,492 | ₩408,452 | ₩409,653 | -7.84% | 1.6천 |
|---|
| 2026.01.21 | ₩433,680 | ₩450,498 | ₩402,445 | ₩413,257 | -4.71% | 1.4천 |
|---|
| 2026.01.20 | ₩451,700 | ₩492,545 | ₩422,868 | ₩433,680 | -3.99% | 3.8천 |
|---|
| 2026.01.16 | ₩401,244 | ₩455,304 | ₩390,432 | ₩432,478 | +7.78% | 4.2천 |
|---|
| 2026.01.15 | ₩368,808 | ₩424,069 | ₩368,808 | ₩403,647 | +9.45% | 4.3천 |
|---|
| 2026.01.14 | ₩439,686 | ₩439,686 | ₩368,808 | ₩388,029 | -11.75% | 5.1만 |
|---|
| 2026.01.13 | ₩444,492 | ₩456,505 | ₩425,270 | ₩425,270 | -4.32% | 510 |
|---|
| 2026.01.12 | ₩456,505 | ₩486,538 | ₩432,478 | ₩432,478 | -5.26% | 743 |
|---|
| 2026.01.09 | ₩464,914 | ₩490,142 | ₩444,492 | ₩464,914 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩486,538 | ₩486,538 | ₩451,700 | ₩472,122 | -2.96% | 735 |
|---|
| 2026.01.07 | ₩439,686 | ₩503,357 | ₩432,478 | ₩488,941 | +11.20% | 2.3천 |
|---|
| 2026.01.06 | ₩408,452 | ₩468,518 | ₩396,439 | ₩431,277 | +5.59% | 2.2천 |
|---|
| 2026.01.05 | ₩407,251 | ₩426,472 | ₩392,835 | ₩396,439 | -2.65% | 580 |
|---|
| 2026.01.02 | ₩389,231 | ₩420,465 | ₩388,029 | ₩407,251 | +4.63% | 685 |
|---|
| 2025.12.31 | ₩361,600 | ₩407,251 | ₩360,399 | ₩389,231 | +7.64% | 1.2천 |
|---|
| 2025.12.30 | ₩396,439 | ₩403,647 | ₩367,607 | ₩372,412 | -6.06% | 1.5천 |
|---|
| 2025.12.29 | ₩404,848 | ₩414,459 | ₩378,419 | ₩403,647 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩434,881 | ₩444,492 | ₩408,452 | ₩409,653 | -5.80% | 532 |
|---|
| 2025.12.24 | ₩412,056 | ₩462,512 | ₩409,653 | ₩449,297 | +9.04% | 1.5천 |
|---|
| 2025.12.23 | ₩396,439 | ₩420,465 | ₩396,439 | ₩419,264 | +5.76% | 546 |
|---|
| 2025.12.22 | ₩408,452 | ₩440,888 | ₩395,237 | ₩395,237 | -3.24% | 1.2천 |
|---|
| 2025.12.19 | ₩410,855 | ₩430,076 | ₩409,653 | ₩420,465 | +2.34% | 511 |
|---|
| 2025.12.18 | ₩424,069 | ₩425,270 | ₩398,841 | ₩410,855 | -3.12% | 369 |
|---|
| 2025.12.17 | ₩410,855 | ₩431,277 | ₩386,828 | ₩386,828 | -5.85% | 509 |
|---|
| 2025.12.16 | ₩401,244 | ₩428,874 | ₩401,244 | ₩422,868 | +5.39% | 500 |
|---|
| 2025.12.15 | ₩432,478 | ₩438,485 | ₩400,043 | ₩400,043 | -7.50% | 1.1천 |
|---|
| 2025.12.12 | ₩440,888 | ₩444,492 | ₩414,459 | ₩425,270 | -3.54% | 744 |
|---|
| 2025.12.11 | ₩450,498 | ₩451,700 | ₩430,076 | ₩430,076 | -4.53% | 525 |
|---|
| 2025.12.10 | ₩443,290 | ₩476,928 | ₩437,284 | ₩457,706 | +3.25% | 437 |
|---|
| 2025.12.09 | ₩450,498 | ₩457,706 | ₩430,076 | ₩456,505 | +1.33% | 355 |
|---|
| 2025.12.08 | ₩466,116 | ₩468,518 | ₩439,686 | ₩446,894 | -4.12% | 513 |
|---|
| 2025.12.05 | ₩475,726 | ₩498,552 | ₩456,505 | ₩462,512 | -2.78% | 1.2천 |
|---|
| 2025.12.04 | ₩434,881 | ₩474,525 | ₩433,680 | ₩474,525 | +9.12% | 550 |
|---|
| 2025.12.03 | ₩426,472 | ₩442,089 | ₩426,472 | ₩433,680 | +1.69% | 733 |
|---|
| 2025.12.02 | ₩439,686 | ₩450,498 | ₩426,472 | ₩433,680 | -1.37% | 835 |
|---|
| 2025.12.01 | ₩464,914 | ₩476,928 | ₩426,472 | ₩456,505 | -1.81% | 3.2천 |
|---|
| 2025.11.28 | ₩456,505 | ₩473,324 | ₩456,505 | ₩464,914 | +1.84% | 445 |
|---|
| 2025.11.26 | ₩420,465 | ₩450,498 | ₩402,445 | ₩445,693 | +6.00% | 592 |
|---|
| 2025.11.25 | ₩446,894 | ₩450,498 | ₩403,647 | ₩415,660 | -6.99% | 663 |
|---|
| 2025.11.24 | ₩410,855 | ₩446,894 | ₩390,432 | ₩434,881 | +5.85% | 1.2천 |
|---|
| 2025.11.21 | ₩365,204 | ₩390,432 | ₩357,996 | ₩377,217 | +3.29% | 841 |
|---|
| 2025.11.20 | ₩394,036 | ₩410,855 | ₩354,392 | ₩365,204 | -7.32% | 1.5천 |
|---|
| 2025.11.19 | ₩420,465 | ₩420,465 | ₩396,439 | ₩396,439 | -5.71% | 471 |
|---|
| 2025.11.18 | ₩420,465 | ₩431,277 | ₩401,244 | ₩408,452 | -2.86% | 765 |
|---|
| 2025.11.17 | ₩420,465 | ₩431,277 | ₩400,043 | ₩400,043 | -4.86% | 698 |
|---|
| 2025.11.14 | ₩420,465 | ₩442,089 | ₩404,848 | ₩413,257 | -1.71% | 676 |
|---|
| 2025.11.13 | ₩442,089 | ₩462,512 | ₩414,459 | ₩421,666 | -4.62% | 1천 |
|---|
| 2025.11.12 | ₩468,518 | ₩480,532 | ₩443,290 | ₩451,700 | -3.59% | 773 |
|---|
| 2025.11.11 | ₩481,733 | ₩481,733 | ₩458,908 | ₩462,512 | -3.99% | 438 |
|---|
| 2025.11.10 | ₩468,518 | ₩541,799 | ₩468,518 | ₩488,941 | +4.36% | 1.2천 |
|---|
| 2025.11.07 | ₩458,908 | ₩475,726 | ₩444,492 | ₩455,304 | -0.79% | 1.5천 |
|---|
| 2025.11.06 | ₩493,746 | ₩496,149 | ₩466,116 | ₩467,317 | -5.35% | 1.2천 |
|---|
| 2025.11.05 | ₩499,753 | ₩534,591 | ₩486,538 | ₩496,149 | -0.72% | 579 |
|---|
| 2025.11.04 | ₩492,545 | ₩514,169 | ₩484,136 | ₩490,142 | -0.49% | 1.1천 |
|---|
| 2025.11.03 | ₩544,202 | ₩544,202 | ₩492,545 | ₩511,766 | -5.96% | 1.3천 |
|---|
| 2025.10.31 | ₩544,202 | ₩591,054 | ₩529,786 | ₩550,209 | +1.10% | 647 |
|---|
| 2025.10.30 | ₩516,571 | ₩532,189 | ₩505,760 | ₩521,377 | +0.93% | 874 |
|---|
| 2025.10.29 | ₩546,605 | ₩547,806 | ₩516,571 | ₩527,383 | -3.52% | 1.4천 |
|---|
| 2025.10.28 | ₩600,665 | ₩600,665 | ₩547,806 | ₩551,410 | -8.20% | 2.1천 |
|---|
| 2025.10.27 | ₩621,087 | ₩636,704 | ₩576,638 | ₩591,054 | -4.84% | 1.5천 |
|---|
| 2025.10.24 | ₩616,282 | ₩660,731 | ₩607,872 | ₩640,308 | +3.90% | 1.4천 |
|---|
| 2025.10.23 | ₩565,826 | ₩672,744 | ₩565,826 | ₩613,879 | +8.49% | 3.5천 |
|---|
| 2025.10.22 | ₩574,235 | ₩594,658 | ₩550,209 | ₩569,430 | -0.84% | 1.6천 |
|---|
| 2025.10.21 | ₩660,731 | ₩667,939 | ₩576,638 | ₩616,282 | -6.73% | 2.6천 |
|---|
| 2025.10.20 | ₩552,611 | ₩654,724 | ₩528,585 | ₩646,315 | +16.96% | 4.2천 |
|---|
| 2025.10.17 | ₩552,611 | ₩585,047 | ₩528,585 | ₩540,598 | -2.17% | 2.3천 |
|---|
| 2025.10.16 | ₩639,107 | ₩646,315 | ₩552,611 | ₩557,417 | -12.78% | 4.3천 |
|---|
| 2025.10.15 | ₩732,811 | ₩732,811 | ₩629,496 | ₩651,120 | -11.15% | 3.5천 |
|---|
| 2025.10.14 | ₩726,804 | ₩740,019 | ₩669,140 | ₩696,771 | -4.13% | 3.3천 |
|---|
| 2025.10.13 | ₩714,791 | ₩766,448 | ₩664,335 | ₩740,019 | +3.53% | 4.3천 |
|---|
| 2025.10.10 | ₩786,870 | ₩810,897 | ₩700,375 | ₩705,180 | -10.38% | 6천 |
|---|