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 | ₩4,625 | ₩4,744 | ₩4,625 | ₩4,638 | +0.29% | 3.6천 |
| 2026.10.08 | ₩4,812 | ₩4,812 | ₩4,478 | ₩4,727 | -1.75% | 6.9천 |
| 2026.10.07 | ₩4,852 | ₩4,852 | ₩4,563 | ₩4,718 | -2.75% | 8.3천 |
| 2026.10.06 | ₩5,012 | ₩5,132 | ₩4,665 | ₩4,760 | -5.04% | 2.5만 |
| 2026.10.05 | ₩4,584 | ₩4,945 | ₩4,397 | ₩4,919 | +7.29% | 2.5만 |
| 2026.10.02 | ₩4,584 | ₩4,798 | ₩4,408 | ₩4,551 | -0.73% | 1.1만 |
| 2026.10.01 | ₩4,812 | ₩4,812 | ₩4,317 | ₩4,478 | -6.94% | 2.5만 |
| 2026.09.30 | ₩4,853 | ₩4,865 | ₩4,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,785 |
| -1.40% |
| 4.8천 |
| 2026.09.29 | ₩4,638 | ₩5,159 | ₩4,638 | ₩4,852 | +4.61% | 1.3만 |
|---|
| 2026.09.28 | ₩4,592 | ₩4,905 | ₩4,592 | ₩4,731 | +3.03% | 7.4천 |
|---|
| 2026.09.25 | ₩4,892 | ₩4,892 | ₩4,665 | ₩4,825 | -1.37% | 9.7천 |
|---|
| 2026.09.24 | ₩4,718 | ₩5,051 | ₩4,718 | ₩4,865 | +3.12% | 1.3만 |
|---|
| 2026.09.23 | ₩5,106 | ₩5,293 | ₩5,005 | ₩5,012 | -1.83% | 8.2천 |
|---|
| 2026.09.22 | ₩4,999 | ₩5,159 | ₩4,731 | ₩5,026 | +0.53% | 1.6만 |
|---|
| 2026.09.21 | ₩4,504 | ₩5,333 | ₩4,504 | ₩5,012 | +11.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,752 | ₩4,758 | ₩4,491 | ₩4,558 | -4.08% | 1.3만 |
|---|
| 2026.09.17 | ₩4,625 | ₩4,919 | ₩4,357 | ₩4,705 | +1.73% | 6.5만 |
|---|
| 2026.09.16 | ₩5,159 | ₩5,346 | ₩4,678 | ₩4,691 | -9.07% | 2.4만 |
|---|
| 2026.09.15 | ₩5,052 | ₩5,146 | ₩5,026 | ₩5,026 | -0.53% | 3.2천 |
|---|
| 2026.09.14 | ₩5,346 | ₩5,346 | ₩5,146 | ₩5,146 | -3.75% | 3.3천 |
|---|
| 2026.09.11 | ₩5,279 | ₩5,380 | ₩5,066 | ₩5,199 | -1.52% | 1.4만 |
|---|
| 2026.09.10 | ₩5,253 | ₩5,483 | ₩5,226 | ₩5,226 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩5,721 | ₩5,721 | ₩5,239 | ₩5,306 | -7.24% | 2만 |
|---|
| 2026.09.08 | ₩5,440 | ₩5,884 | ₩5,346 | ₩5,718 | +5.11% | 1.8만 |
|---|
| 2026.09.04 | ₩6,015 | ₩6,015 | ₩5,360 | ₩5,427 | -9.78% | 4.9만 |
|---|
| 2026.09.03 | ₩6,282 | ₩6,322 | ₩5,414 | ₩5,707 | -9.15% | 4.8만 |
|---|
| 2026.09.02 | ₩6,095 | ₩6,536 | ₩6,095 | ₩6,536 | +7.24% | 5.2천 |
|---|
| 2026.09.01 | ₩6,081 | ₩6,335 | ₩6,003 | ₩6,269 | +3.08% | 5.1천 |
|---|
| 2026.08.31 | ₩5,881 | ₩6,135 | ₩5,881 | ₩6,095 | +3.64% | 7.1천 |
|---|
| 2026.08.28 | ₩6,135 | ₩6,188 | ₩5,880 | ₩5,894 | -3.92% | 1.4만 |
|---|
| 2026.08.27 | ₩6,469 | ₩6,469 | ₩6,228 | ₩6,228 | -3.72% | 1.2만 |
|---|
| 2026.08.26 | ₩6,563 | ₩6,897 | ₩6,202 | ₩6,482 | -1.22% | 34.3만 |
|---|
| 2026.08.25 | ₩7,177 | ₩7,177 | ₩6,803 | ₩7,004 | -2.42% | 5.6천 |
|---|
| 2026.08.24 | ₩6,763 | ₩7,191 | ₩6,543 | ₩7,004 | +3.56% | 8.4천 |
|---|
| 2026.08.21 | ₩6,402 | ₩7,485 | ₩6,322 | ₩6,957 | +8.66% | 1만 |
|---|
| 2026.08.20 | ₩7,111 | ₩7,218 | ₩6,870 | ₩6,883 | -3.20% | 1.7만 |
|---|
| 2026.08.19 | ₩6,583 | ₩7,677 | ₩6,576 | ₩7,525 | +14.31% | 2.5만 |
|---|
| 2026.08.18 | ₩6,710 | ₩7,017 | ₩6,577 | ₩6,843 | +1.99% | 2.7만 |
|---|
| 2026.08.17 | ₩6,897 | ₩6,990 | ₩6,656 | ₩6,683 | -3.10% | 3.3만 |
|---|
| 2026.08.14 | ₩6,242 | ₩7,365 | ₩6,188 | ₩6,897 | +10.49% | 10.7만 |
|---|
| 2026.08.13 | ₩6,271 | ₩6,409 | ₩6,188 | ₩6,235 | -0.58% | 1.3만 |
|---|
| 2026.08.12 | ₩6,215 | ₩6,533 | ₩6,148 | ₩6,242 | +0.43% | 7.6천 |
|---|
| 2026.08.11 | ₩6,242 | ₩6,362 | ₩6,081 | ₩6,215 | -0.43% | 9.3천 |
|---|
| 2026.08.10 | ₩6,172 | ₩6,536 | ₩6,095 | ₩6,162 | -0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩6,081 | ₩6,817 | ₩5,948 | ₩6,362 | +4.62% | 5만 |
|---|
| 2026.08.06 | ₩5,841 | ₩5,968 | ₩5,774 | ₩5,868 | +0.46% | 4.9천 |
|---|
| 2026.08.05 | ₩5,413 | ₩5,841 | ₩5,413 | ₩5,838 | +7.85% | 5.6천 |
|---|
| 2026.08.04 | ₩5,754 | ₩5,754 | ₩5,468 | ₩5,707 | -0.81% | 9천 |
|---|
| 2026.08.03 | ₩5,360 | ₩5,614 | ₩5,360 | ₩5,547 | +3.49% | 6.5천 |
|---|
| 2026.07.31 | ₩5,614 | ₩5,614 | ₩5,239 | ₩5,360 | -4.52% | 4.6천 |
|---|
| 2026.07.30 | ₩5,614 | ₩5,614 | ₩5,239 | ₩5,386 | -4.05% | 2만 |
|---|
| 2026.07.29 | ₩5,520 | ₩5,634 | ₩5,132 | ₩5,175 | -6.25% | 6.6천 |
|---|
| 2026.07.28 | ₩5,560 | ₩5,881 | ₩5,423 | ₩5,500 | -1.08% | 1.2만 |
|---|
| 2026.07.27 | ₩5,480 | ₩5,908 | ₩5,400 | ₩5,640 | +2.93% | 1.2만 |
|---|
| 2026.07.24 | ₩5,606 | ₩5,606 | ₩5,480 | ₩5,480 | -2.24% | 1.8천 |
|---|
| 2026.07.23 | ₩5,761 | ₩5,774 | ₩5,413 | ₩5,440 | -5.57% | 5.7천 |
|---|
| 2026.07.22 | ₩5,827 | ₩5,827 | ₩5,676 | ₩5,721 | -1.83% | 1.7천 |
|---|
| 2026.07.21 | ₩5,734 | ₩5,801 | ₩5,574 | ₩5,801 | +1.17% | 9.3천 |
|---|
| 2026.07.20 | ₩5,654 | ₩5,654 | ₩5,413 | ₩5,547 | -1.89% | 9.4천 |
|---|
| 2026.07.17 | ₩5,774 | ₩5,774 | ₩5,445 | ₩5,654 | -2.08% | 1만 |
|---|
| 2026.07.16 | ₩6,048 | ₩6,048 | ₩5,400 | ₩5,400 | -10.72% | 1.9만 |
|---|
| 2026.07.15 | ₩6,629 | ₩6,629 | ₩6,079 | ₩6,148 | -7.26% | 9.5천 |
|---|
| 2026.07.14 | ₩6,482 | ₩6,683 | ₩6,482 | ₩6,683 | +3.09% | 5.5천 |
|---|
| 2026.07.13 | ₩6,670 | ₩6,670 | ₩6,549 | ₩6,616 | -0.80% | 6.9천 |
|---|
| 2026.07.10 | ₩6,322 | ₩6,683 | ₩6,282 | ₩6,656 | +5.29% | 1.9만 |
|---|
| 2026.07.09 | ₩6,416 | ₩6,549 | ₩6,215 | ₩6,520 | +1.62% | 1.6만 |
|---|
| 2026.07.08 | ₩6,135 | ₩6,509 | ₩6,081 | ₩6,429 | +4.79% | 1.3만 |
|---|
| 2026.07.07 | ₩6,523 | ₩6,523 | ₩6,148 | ₩6,302 | -3.38% | 8.9천 |
|---|
| 2026.07.06 | ₩6,282 | ₩6,910 | ₩6,282 | ₩6,496 | +3.40% | 1.5만 |
|---|
| 2026.07.02 | ₩6,322 | ₩6,576 | ₩6,309 | ₩6,369 | +0.74% | 1.7만 |
|---|
| 2026.07.01 | ₩6,175 | ₩6,456 | ₩6,068 | ₩6,456 | +4.55% | 1.5만 |
|---|
| 2026.06.30 | ₩6,001 | ₩6,469 | ₩5,834 | ₩6,162 | +2.67% | 1.7만 |
|---|
| 2026.06.29 | ₩6,015 | ₩6,509 | ₩5,988 | ₩6,001 | -0.22% | 2만 |
|---|
| 2026.06.26 | ₩5,640 | ₩6,255 | ₩5,640 | ₩6,122 | +8.53% | 3.3만 |
|---|
| 2026.06.25 | ₩5,961 | ₩6,015 | ₩5,614 | ₩5,707 | -4.26% | 2.4만 |
|---|
| 2026.06.24 | ₩5,614 | ₩6,536 | ₩5,614 | ₩5,988 | +6.67% | 13.2만 |
|---|
| 2026.06.23 | ₩5,801 | ₩5,954 | ₩5,614 | ₩5,801 | 0.00% | 1.9만 |
|---|
| 2026.06.22 | ₩5,868 | ₩6,015 | ₩5,560 | ₩5,680 | -3.19% | 1.3만 |
|---|
| 2026.06.18 | ₩5,894 | ₩6,108 | ₩5,881 | ₩5,881 | -0.23% | 8.3천 |
|---|
| 2026.06.17 | ₩6,146 | ₩6,146 | ₩5,801 | ₩5,854 | -4.74% | 3.6천 |
|---|
| 2026.06.16 | ₩5,988 | ₩6,085 | ₩5,747 | ₩5,868 | -2.01% | 2.2만 |
|---|
| 2026.06.15 | ₩5,747 | ₩6,375 | ₩5,747 | ₩6,162 | +7.21% | 3.3만 |
|---|
| 2026.06.12 | ₩5,798 | ₩6,108 | ₩5,798 | ₩5,827 | +0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,721 | ₩6,081 | ₩5,721 | ₩6,001 | +4.91% | 2.1만 |
|---|
| 2026.06.10 | ₩5,988 | ₩6,188 | ₩5,667 | ₩5,908 | -1.34% | 7천 |
|---|
| 2026.06.09 | ₩5,988 | ₩6,182 | ₩5,614 | ₩5,975 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩6,081 | ₩6,416 | ₩5,961 | ₩6,048 | -0.55% | 9.4천 |
|---|
| 2026.06.05 | ₩6,228 | ₩6,249 | ₩5,654 | ₩6,135 | -1.50% | 2.3만 |
|---|
| 2026.06.04 | ₩6,349 | ₩6,482 | ₩6,135 | ₩6,402 | +0.84% | 2.8만 |
|---|
| 2026.06.03 | ₩6,817 | ₩6,964 | ₩6,349 | ₩6,375 | -6.47% | 2.4만 |
|---|
| 2026.06.02 | ₩6,603 | ₩6,843 | ₩6,551 | ₩6,603 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩6,523 | ₩6,670 | ₩6,295 | ₩6,549 | +0.41% | 3.1만 |
|---|
| 2026.05.29 | ₩6,563 | ₩6,750 | ₩6,293 | ₩6,543 | -0.31% | 5.9만 |
|---|
| 2026.05.28 | ₩6,282 | ₩6,803 | ₩6,215 | ₩6,670 | +6.17% | 1.8만 |
|---|
| 2026.05.27 | ₩6,442 | ₩6,603 | ₩6,150 | ₩6,349 | -1.45% | 3.5만 |
|---|
| 2026.05.26 | ₩6,817 | ₩6,830 | ₩6,402 | ₩6,656 | -2.35% | 3.3만 |
|---|
| 2026.05.22 | ₩6,776 | ₩6,941 | ₩6,409 | ₩6,683 | -1.38% | 2.7만 |
|---|
| 2026.05.21 | ₩6,656 | ₩6,875 | ₩6,456 | ₩6,817 | +2.41% | 3.9만 |
|---|
| 2026.05.20 | ₩6,950 | ₩7,215 | ₩6,282 | ₩6,643 | -4.42% | 75.2만 |
|---|
| 2026.05.19 | ₩8,207 | ₩8,755 | ₩8,100 | ₩8,113 | -1.14% | 2.5만 |
|---|
| 2026.05.18 | ₩8,247 | ₩8,420 | ₩8,100 | ₩8,213 | -0.41% | 1.5만 |
|---|
| 2026.05.15 | ₩8,581 | ₩8,581 | ₩8,167 | ₩8,287 | -3.43% | 1만 |
|---|
| 2026.05.14 | ₩8,795 | ₩8,795 | ₩8,367 | ₩8,654 | -1.60% | 1.6만 |
|---|
| 2026.05.13 | ₩8,982 | ₩9,329 | ₩8,835 | ₩9,182 | +2.23% | 9.9천 |
|---|
| 2026.05.12 | ₩9,222 | ₩9,476 | ₩9,062 | ₩9,129 | -1.01% | 1만 |
|---|
| 2026.05.11 | ₩9,436 | ₩9,730 | ₩9,222 | ₩9,289 | -1.56% | 1.4만 |
|---|
| 2026.05.08 | ₩9,289 | ₩9,557 | ₩9,236 | ₩9,557 | +2.88% | 1.4만 |
|---|
| 2026.05.07 | ₩8,968 | ₩9,460 | ₩8,968 | ₩9,289 | +3.58% | 9.6천 |
|---|
| 2026.05.06 | ₩9,690 | ₩9,690 | ₩9,035 | ₩9,035 | -6.76% | 1.8만 |
|---|
| 2026.05.05 | ₩10,091 | ₩10,278 | ₩9,663 | ₩9,704 | -3.84% | 1.3만 |
|---|
| 2026.05.04 | ₩10,024 | ₩10,252 | ₩9,892 | ₩10,105 | +0.80% | 8.9천 |
|---|
| 2026.05.01 | ₩9,891 | ₩10,078 | ₩9,824 | ₩10,024 | +1.35% | 7.7천 |
|---|
| 2026.04.30 | ₩9,931 | ₩10,285 | ₩9,931 | ₩10,038 | +1.08% | 5.8천 |
|---|
| 2026.04.29 | ₩10,158 | ₩10,185 | ₩9,788 | ₩9,998 | -1.58% | 7.4천 |
|---|
| 2026.04.28 | ₩9,904 | ₩10,427 | ₩9,904 | ₩10,399 | +4.99% | 8.7천 |
|---|
| 2026.04.27 | ₩10,145 | ₩10,252 | ₩9,770 | ₩9,958 | -1.84% | 1.8만 |
|---|
| 2026.04.24 | ₩10,840 | ₩11,027 | ₩10,225 | ₩10,225 | -5.67% | 1.9만 |
|---|
| 2026.04.23 | ₩10,840 | ₩11,147 | ₩10,840 | ₩10,953 | +1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩11,454 | ₩11,454 | ₩10,840 | ₩10,840 | -5.37% | 9.6천 |
|---|
| 2026.04.21 | ₩11,054 | ₩11,802 | ₩11,054 | ₩11,361 | +2.78% | 1.6만 |
|---|
| 2026.04.20 | ₩11,094 | ₩11,267 | ₩10,826 | ₩11,214 | +1.08% | 1.3만 |
|---|
| 2026.04.17 | ₩11,548 | ₩11,588 | ₩11,174 | ₩11,174 | -3.24% | 8천 |
|---|
| 2026.04.16 | ₩11,241 | ₩11,622 | ₩11,066 | ₩11,160 | -0.71% | 1.7만 |
|---|
| 2026.04.15 | ₩11,628 | ₩11,682 | ₩11,254 | ₩11,468 | -1.38% | 1.2만 |
|---|
| 2026.04.14 | ₩11,361 | ₩12,029 | ₩11,227 | ₩11,789 | +3.76% | 1.3만 |
|---|
| 2026.04.13 | ₩11,521 | ₩12,029 | ₩11,147 | ₩11,475 | -0.41% | 7.2천 |
|---|
| 2026.04.10 | ₩11,454 | ₩11,695 | ₩11,094 | ₩11,147 | -2.68% | 1.1만 |
|---|
| 2026.04.09 | ₩11,735 | ₩11,949 | ₩11,281 | ₩11,695 | -0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩11,521 | ₩11,695 | ₩11,294 | ₩11,548 | +0.23% | 5.4천 |
|---|
| 2026.04.07 | ₩11,488 | ₩11,585 | ₩10,973 | ₩11,585 | +0.85% | 1.1만 |
|---|
| 2026.04.06 | ₩11,481 | ₩11,989 | ₩11,294 | ₩11,936 | +3.96% | 1.8만 |
|---|
| 2026.04.02 | ₩11,067 | ₩11,881 | ₩10,840 | ₩11,762 | +6.28% | 8.1천 |
|---|
| 2026.04.01 | ₩11,067 | ₩12,096 | ₩11,067 | ₩11,481 | +3.74% | 2.3만 |
|---|
| 2026.03.31 | ₩10,693 | ₩11,293 | ₩10,519 | ₩11,067 | +3.50% | 2.7만 |
|---|
| 2026.03.30 | ₩10,893 | ₩11,581 | ₩10,693 | ₩10,693 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩10,826 | ₩11,364 | ₩9,770 | ₩11,267 | +4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩11,011 | ₩11,011 | ₩10,198 | ₩10,425 | -5.32% | 8.9천 |
|---|
| 2026.03.25 | ₩11,027 | ₩11,428 | ₩10,866 | ₩11,214 | +1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩11,735 | ₩11,920 | ₩10,826 | ₩11,094 | -5.47% | 1.3만 |
|---|
| 2026.03.23 | ₩10,425 | ₩12,056 | ₩10,425 | ₩11,735 | +12.56% | 4.4만 |
|---|
| 2026.03.20 | ₩10,753 | ₩11,027 | ₩10,211 | ₩10,465 | -2.67% | 2.1만 |
|---|
| 2026.03.19 | ₩11,448 | ₩11,949 | ₩10,960 | ₩11,227 | -1.93% | 1.4만 |
|---|
| 2026.03.18 | ₩12,297 | ₩12,550 | ₩11,688 | ₩11,989 | -2.50% | 2.6만 |
|---|
| 2026.03.17 | ₩11,348 | ₩12,363 | ₩10,786 | ₩12,243 | +7.89% | 4.3만 |
|---|
| 2026.03.16 | ₩10,064 | ₩11,495 | ₩10,051 | ₩11,348 | +12.75% | 3.5만 |
|---|
| 2026.03.13 | ₩10,425 | ₩10,599 | ₩9,757 | ₩10,158 | -2.56% | 3.9만 |
|---|
| 2026.03.12 | ₩10,973 | ₩10,973 | ₩10,425 | ₩10,599 | -3.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,334 | ₩11,361 | ₩10,559 | ₩11,134 | -1.77% | 2.6만 |
|---|
| 2026.03.10 | ₩11,147 | ₩11,598 | ₩11,027 | ₩11,374 | +2.04% | 1.2만 |
|---|
| 2026.03.09 | ₩10,399 | ₩11,160 | ₩10,118 | ₩10,759 | +3.47% | 2.3만 |
|---|
| 2026.03.06 | ₩10,900 | ₩11,333 | ₩10,693 | ₩11,027 | +1.16% | 1.9만 |
|---|
| 2026.03.05 | ₩11,027 | ₩11,976 | ₩11,027 | ₩11,321 | +2.67% | 3.2만 |
|---|
| 2026.03.04 | ₩10,666 | ₩11,495 | ₩10,666 | ₩11,481 | +7.64% | 1.8만 |
|---|
| 2026.03.03 | ₩10,773 | ₩11,094 | ₩10,003 | ₩10,626 | -1.36% | 3.3만 |
|---|
| 2026.03.02 | ₩10,626 | ₩11,348 | ₩10,372 | ₩11,348 | +6.79% | 2.9만 |
|---|
| 2026.02.27 | ₩11,307 | ₩11,549 | ₩10,993 | ₩11,281 | -0.24% | 7.2만 |
|---|
| 2026.02.26 | ₩11,468 | ₩11,561 | ₩10,412 | ₩11,241 | -1.98% | 6.2만 |
|---|
| 2026.02.25 | ₩10,345 | ₩11,869 | ₩9,831 | ₩11,201 | +8.27% | 15.9만 |
|---|
| 2026.02.24 | ₩8,527 | ₩10,372 | ₩8,154 | ₩9,917 | +16.30% | 9.3만 |
|---|
| 2026.02.23 | ₩8,554 | ₩8,808 | ₩8,193 | ₩8,367 | -2.19% | 2.4만 |
|---|
| 2026.02.20 | ₩8,501 | ₩8,530 | ₩8,033 | ₩8,394 | -1.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,835 | ₩8,841 | ₩8,110 | ₩8,781 | -0.61% | 4.2만 |
|---|
| 2026.02.18 | ₩8,287 | ₩9,343 | ₩8,220 | ₩8,888 | +7.26% | 8.3만 |
|---|
| 2026.02.17 | ₩7,458 | ₩8,621 | ₩7,030 | ₩8,300 | +11.29% | 5.7만 |
|---|
| 2026.02.13 | ₩7,485 | ₩7,872 | ₩7,485 | ₩7,725 | +3.21% | 5.5만 |
|---|
| 2026.02.12 | ₩7,859 | ₩8,117 | ₩6,817 | ₩7,592 | -3.40% | 9.2만 |
|---|
| 2026.02.11 | ₩8,153 | ₩8,674 | ₩7,097 | ₩8,006 | -1.80% | 213.5만 |
|---|
| 2026.02.10 | ₩7,846 | ₩9,102 | ₩7,792 | ₩8,808 | +12.27% | 8.9만 |
|---|
| 2026.02.09 | ₩7,699 | ₩8,795 | ₩7,389 | ₩7,886 | +2.43% | 17.3만 |
|---|
| 2026.02.06 | ₩5,694 | ₩8,768 | ₩5,694 | ₩7,792 | +36.85% | 86.5만 |
|---|
| 2026.02.05 | ₩5,694 | ₩7,685 | ₩5,413 | ₩5,600 | -1.64% | 81.2만 |
|---|
| 2026.02.04 | ₩7,645 | ₩8,848 | ₩4,892 | ₩5,948 | -22.20% | 41.9만 |
|---|
| 2026.02.03 | ₩8,420 | ₩8,461 | ₩6,937 | ₩7,819 | -7.14% | 15.9만 |
|---|
| 2026.02.02 | ₩348,847 | ₩348,847 | ₩240,584 | ₩273,063 | -21.72% | 8.8천 |
|---|
| 2026.01.30 | ₩375,312 | ₩390,950 | ₩374,109 | ₩386,138 | +2.88% | 1천 |
|---|
| 2026.01.29 | ₩384,935 | ₩392,153 | ₩369,297 | ₩386,138 | +0.31% | 1.1천 |
|---|
| 2026.01.28 | ₩406,588 | ₩417,414 | ₩384,935 | ₩393,355 | -3.25% | 1.3천 |
|---|
| 2026.01.27 | ₩393,355 | ₩417,414 | ₩387,341 | ₩417,414 | +6.12% | 846 |
|---|
| 2026.01.26 | ₩389,747 | ₩396,964 | ₩376,515 | ₩390,950 | +0.31% | 1.8천 |
|---|
| 2026.01.23 | ₩408,993 | ₩421,023 | ₩381,326 | ₩394,558 | -3.53% | 2천 |
|---|
| 2026.01.22 | ₩445,081 | ₩445,081 | ₩408,993 | ₩410,196 | -7.84% | 1.6천 |
|---|
| 2026.01.21 | ₩434,255 | ₩451,096 | ₩402,979 | ₩413,805 | -4.71% | 1.4천 |
|---|
| 2026.01.20 | ₩452,299 | ₩493,198 | ₩423,429 | ₩434,255 | -3.99% | 3.8천 |
|---|
| 2026.01.16 | ₩401,776 | ₩455,907 | ₩390,950 | ₩433,052 | +7.78% | 4.2천 |
|---|
| 2026.01.15 | ₩369,297 | ₩424,631 | ₩369,297 | ₩404,182 | +9.45% | 4.3천 |
|---|
| 2026.01.14 | ₩440,269 | ₩440,269 | ₩369,297 | ₩388,544 | -11.75% | 5.1만 |
|---|
| 2026.01.13 | ₩445,081 | ₩457,110 | ₩425,834 | ₩425,834 | -4.32% | 510 |
|---|
| 2026.01.12 | ₩457,110 | ₩487,183 | ₩433,052 | ₩433,052 | -5.26% | 743 |
|---|
| 2026.01.09 | ₩465,531 | ₩490,792 | ₩445,081 | ₩465,531 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩487,183 | ₩487,183 | ₩452,299 | ₩472,748 | -2.96% | 735 |
|---|
| 2026.01.07 | ₩440,269 | ₩504,024 | ₩433,052 | ₩489,589 | +11.20% | 2.3천 |
|---|
| 2026.01.06 | ₩408,993 | ₩469,140 | ₩396,964 | ₩431,849 | +5.59% | 2.2천 |
|---|
| 2026.01.05 | ₩407,791 | ₩427,037 | ₩393,355 | ₩396,964 | -2.65% | 580 |
|---|
| 2026.01.02 | ₩389,747 | ₩421,023 | ₩388,544 | ₩407,791 | +4.63% | 685 |
|---|
| 2025.12.31 | ₩362,080 | ₩407,791 | ₩360,877 | ₩389,747 | +7.64% | 1.2천 |
|---|
| 2025.12.30 | ₩396,964 | ₩404,182 | ₩368,094 | ₩372,906 | -6.06% | 1.5천 |
|---|
| 2025.12.29 | ₩405,385 | ₩415,008 | ₩378,920 | ₩404,182 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩435,458 | ₩445,081 | ₩408,993 | ₩410,196 | -5.80% | 532 |
|---|
| 2025.12.24 | ₩412,602 | ₩463,125 | ₩410,196 | ₩449,893 | +9.04% | 1.5천 |
|---|
| 2025.12.23 | ₩396,964 | ₩421,023 | ₩396,964 | ₩419,820 | +5.76% | 546 |
|---|
| 2025.12.22 | ₩408,993 | ₩441,472 | ₩395,761 | ₩395,761 | -3.24% | 1.2천 |
|---|
| 2025.12.19 | ₩411,399 | ₩430,646 | ₩410,196 | ₩421,023 | +2.34% | 511 |
|---|
| 2025.12.18 | ₩424,631 | ₩425,834 | ₩399,370 | ₩411,399 | -3.12% | 369 |
|---|
| 2025.12.17 | ₩411,399 | ₩431,849 | ₩387,341 | ₩387,341 | -5.85% | 509 |
|---|
| 2025.12.16 | ₩401,776 | ₩429,443 | ₩401,776 | ₩423,429 | +5.39% | 500 |
|---|
| 2025.12.15 | ₩433,052 | ₩439,067 | ₩400,573 | ₩400,573 | -7.50% | 1.1천 |
|---|
| 2025.12.12 | ₩441,472 | ₩445,081 | ₩415,008 | ₩425,834 | -3.54% | 744 |
|---|
| 2025.12.11 | ₩451,096 | ₩452,299 | ₩430,646 | ₩430,646 | -4.53% | 525 |
|---|
| 2025.12.10 | ₩443,878 | ₩477,560 | ₩437,864 | ₩458,313 | +3.25% | 437 |
|---|
| 2025.12.09 | ₩451,096 | ₩458,313 | ₩430,646 | ₩457,110 | +1.33% | 355 |
|---|
| 2025.12.08 | ₩466,734 | ₩469,140 | ₩440,269 | ₩447,487 | -4.12% | 513 |
|---|
| 2025.12.05 | ₩476,357 | ₩499,213 | ₩457,110 | ₩463,125 | -2.78% | 1.2천 |
|---|
| 2025.12.04 | ₩435,458 | ₩475,154 | ₩434,255 | ₩475,154 | +9.12% | 550 |
|---|
| 2025.12.03 | ₩427,037 | ₩442,675 | ₩427,037 | ₩434,255 | +1.69% | 733 |
|---|
| 2025.12.02 | ₩440,269 | ₩451,096 | ₩427,037 | ₩434,255 | -1.37% | 835 |
|---|
| 2025.12.01 | ₩465,531 | ₩477,560 | ₩427,037 | ₩457,110 | -1.81% | 3.2천 |
|---|
| 2025.11.28 | ₩457,110 | ₩473,951 | ₩457,110 | ₩465,531 | +1.84% | 445 |
|---|
| 2025.11.26 | ₩421,023 | ₩451,096 | ₩402,979 | ₩446,284 | +6.00% | 592 |
|---|
| 2025.11.25 | ₩447,487 | ₩451,096 | ₩404,182 | ₩416,211 | -6.99% | 663 |
|---|
| 2025.11.24 | ₩411,399 | ₩447,487 | ₩390,950 | ₩435,458 | +5.85% | 1.2천 |
|---|
| 2025.11.21 | ₩365,688 | ₩390,950 | ₩358,471 | ₩377,718 | +3.29% | 841 |
|---|
| 2025.11.20 | ₩394,558 | ₩411,399 | ₩354,862 | ₩365,688 | -7.32% | 1.5천 |
|---|
| 2025.11.19 | ₩421,023 | ₩421,023 | ₩396,964 | ₩396,964 | -5.71% | 471 |
|---|
| 2025.11.18 | ₩421,023 | ₩431,849 | ₩401,776 | ₩408,993 | -2.86% | 765 |
|---|
| 2025.11.17 | ₩421,023 | ₩431,849 | ₩400,573 | ₩400,573 | -4.86% | 698 |
|---|
| 2025.11.14 | ₩421,023 | ₩442,675 | ₩405,385 | ₩413,805 | -1.71% | 676 |
|---|
| 2025.11.13 | ₩442,675 | ₩463,125 | ₩415,008 | ₩422,226 | -4.62% | 1천 |
|---|
| 2025.11.12 | ₩469,140 | ₩481,169 | ₩443,878 | ₩452,299 | -3.59% | 773 |
|---|
| 2025.11.11 | ₩482,372 | ₩482,372 | ₩459,516 | ₩463,125 | -3.99% | 438 |
|---|
| 2025.11.10 | ₩469,140 | ₩542,518 | ₩469,140 | ₩489,589 | +4.36% | 1.2천 |
|---|
| 2025.11.07 | ₩459,516 | ₩476,357 | ₩445,081 | ₩455,907 | -0.79% | 1.5천 |
|---|
| 2025.11.06 | ₩494,401 | ₩496,807 | ₩466,734 | ₩467,937 | -5.35% | 1.2천 |
|---|
| 2025.11.05 | ₩500,416 | ₩535,300 | ₩487,183 | ₩496,807 | -0.72% | 579 |
|---|
| 2025.11.04 | ₩493,198 | ₩514,851 | ₩484,778 | ₩490,792 | -0.49% | 1.1천 |
|---|
| 2025.11.03 | ₩544,924 | ₩544,924 | ₩493,198 | ₩512,445 | -5.96% | 1.3천 |
|---|
| 2025.10.31 | ₩544,924 | ₩591,838 | ₩530,489 | ₩550,938 | +1.10% | 647 |
|---|
| 2025.10.30 | ₩517,256 | ₩532,894 | ₩506,430 | ₩522,068 | +0.93% | 874 |
|---|
| 2025.10.29 | ₩547,330 | ₩548,532 | ₩517,256 | ₩528,083 | -3.52% | 1.4천 |
|---|
| 2025.10.28 | ₩601,461 | ₩601,461 | ₩548,532 | ₩552,141 | -8.20% | 2.1천 |
|---|
| 2025.10.27 | ₩621,911 | ₩637,549 | ₩577,403 | ₩591,838 | -4.84% | 1.5천 |
|---|
| 2025.10.24 | ₩617,099 | ₩661,607 | ₩608,679 | ₩641,157 | +3.90% | 1.4천 |
|---|
| 2025.10.23 | ₩566,576 | ₩673,636 | ₩566,576 | ₩614,693 | +8.49% | 3.5천 |
|---|
| 2025.10.22 | ₩574,997 | ₩595,446 | ₩550,938 | ₩570,185 | -0.84% | 1.6천 |
|---|
| 2025.10.21 | ₩661,607 | ₩668,825 | ₩577,403 | ₩617,099 | -6.73% | 2.6천 |
|---|
| 2025.10.20 | ₩553,344 | ₩655,592 | ₩529,286 | ₩647,172 | +16.96% | 4.2천 |
|---|
| 2025.10.17 | ₩553,344 | ₩585,823 | ₩529,286 | ₩541,315 | -2.17% | 2.3천 |
|---|
| 2025.10.16 | ₩639,954 | ₩647,172 | ₩553,344 | ₩558,156 | -12.78% | 4.3천 |
|---|
| 2025.10.15 | ₩733,782 | ₩733,782 | ₩630,331 | ₩651,984 | -11.15% | 3.5천 |
|---|
| 2025.10.14 | ₩727,768 | ₩741,000 | ₩670,028 | ₩697,695 | -4.13% | 3.3천 |
|---|
| 2025.10.13 | ₩715,739 | ₩767,464 | ₩665,216 | ₩741,000 | +3.53% | 4.3천 |
|---|
| 2025.10.10 | ₩787,914 | ₩811,972 | ₩701,304 | ₩706,115 | -10.38% | 6천 |
|---|