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 | ₩4,623 | ₩4,742 | ₩4,623 | ₩4,636 | +0.29% | 3.6천 |
| 2026.10.08 | ₩4,810 | ₩4,810 | ₩4,476 | ₩4,726 | -1.75% | 6.9천 |
| 2026.10.07 | ₩4,850 | ₩4,850 | ₩4,561 | ₩4,716 | -2.75% | 8.3천 |
| 2026.10.06 | ₩5,010 | ₩5,131 | ₩4,663 | ₩4,758 | -5.04% | 2.5만 |
| 2026.10.05 | ₩4,583 | ₩4,943 | ₩4,396 | ₩4,917 | +7.29% | 2.5만 |
| 2026.10.02 | ₩4,583 | ₩4,797 | ₩4,406 | ₩4,549 | -0.73% | 1.1만 |
| 2026.10.01 | ₩4,810 | ₩4,810 | ₩4,316 | ₩4,476 | -6.94% | 2.5만 |
| 2026.09.30 | ₩4,851 | ₩4,863 | ₩4,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,783 |
| -1.40% |
| 4.8천 |
| 2026.09.29 | ₩4,636 | ₩5,157 | ₩4,636 | ₩4,850 | +4.61% | 1.3만 |
|---|
| 2026.09.28 | ₩4,591 | ₩4,903 | ₩4,591 | ₩4,730 | +3.03% | 7.4천 |
|---|
| 2026.09.25 | ₩4,890 | ₩4,890 | ₩4,663 | ₩4,823 | -1.37% | 9.7천 |
|---|
| 2026.09.24 | ₩4,716 | ₩5,049 | ₩4,716 | ₩4,863 | +3.12% | 1.3만 |
|---|
| 2026.09.23 | ₩5,104 | ₩5,291 | ₩5,004 | ₩5,010 | -1.83% | 8.2천 |
|---|
| 2026.09.22 | ₩4,997 | ₩5,157 | ₩4,730 | ₩5,024 | +0.53% | 1.6만 |
|---|
| 2026.09.21 | ₩4,503 | ₩5,331 | ₩4,503 | ₩5,010 | +11.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,750 | ₩4,756 | ₩4,489 | ₩4,556 | -4.08% | 1.3만 |
|---|
| 2026.09.17 | ₩4,623 | ₩4,917 | ₩4,356 | ₩4,703 | +1.73% | 6.5만 |
|---|
| 2026.09.16 | ₩5,157 | ₩5,344 | ₩4,676 | ₩4,690 | -9.07% | 2.4만 |
|---|
| 2026.09.15 | ₩5,050 | ₩5,144 | ₩5,024 | ₩5,024 | -0.53% | 3.2천 |
|---|
| 2026.09.14 | ₩5,344 | ₩5,344 | ₩5,144 | ₩5,144 | -3.75% | 3.3천 |
|---|
| 2026.09.11 | ₩5,278 | ₩5,378 | ₩5,064 | ₩5,197 | -1.52% | 1.4만 |
|---|
| 2026.09.10 | ₩5,251 | ₩5,481 | ₩5,224 | ₩5,224 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩5,718 | ₩5,718 | ₩5,237 | ₩5,304 | -7.24% | 2만 |
|---|
| 2026.09.08 | ₩5,438 | ₩5,881 | ₩5,344 | ₩5,716 | +5.11% | 1.8만 |
|---|
| 2026.09.04 | ₩6,012 | ₩6,012 | ₩5,358 | ₩5,424 | -9.78% | 4.9만 |
|---|
| 2026.09.03 | ₩6,280 | ₩6,320 | ₩5,412 | ₩5,705 | -9.15% | 4.8만 |
|---|
| 2026.09.02 | ₩6,093 | ₩6,533 | ₩6,093 | ₩6,533 | +7.24% | 5.2천 |
|---|
| 2026.09.01 | ₩6,079 | ₩6,333 | ₩6,000 | ₩6,266 | +3.08% | 5.1천 |
|---|
| 2026.08.31 | ₩5,879 | ₩6,133 | ₩5,879 | ₩6,093 | +3.64% | 7.1천 |
|---|
| 2026.08.28 | ₩6,133 | ₩6,186 | ₩5,877 | ₩5,892 | -3.92% | 1.4만 |
|---|
| 2026.08.27 | ₩6,467 | ₩6,467 | ₩6,226 | ₩6,226 | -3.72% | 1.2만 |
|---|
| 2026.08.26 | ₩6,560 | ₩6,894 | ₩6,199 | ₩6,480 | -1.22% | 34.3만 |
|---|
| 2026.08.25 | ₩7,175 | ₩7,175 | ₩6,801 | ₩7,001 | -2.42% | 5.6천 |
|---|
| 2026.08.24 | ₩6,761 | ₩7,188 | ₩6,540 | ₩7,001 | +3.56% | 8.4천 |
|---|
| 2026.08.21 | ₩6,400 | ₩7,482 | ₩6,320 | ₩6,954 | +8.66% | 1만 |
|---|
| 2026.08.20 | ₩7,108 | ₩7,215 | ₩6,867 | ₩6,881 | -3.20% | 1.7만 |
|---|
| 2026.08.19 | ₩6,580 | ₩7,674 | ₩6,574 | ₩7,522 | +14.31% | 2.5만 |
|---|
| 2026.08.18 | ₩6,707 | ₩7,014 | ₩6,575 | ₩6,841 | +1.99% | 2.7만 |
|---|
| 2026.08.17 | ₩6,894 | ₩6,988 | ₩6,654 | ₩6,680 | -3.10% | 3.3만 |
|---|
| 2026.08.14 | ₩6,239 | ₩7,362 | ₩6,186 | ₩6,894 | +10.49% | 10.7만 |
|---|
| 2026.08.13 | ₩6,269 | ₩6,407 | ₩6,186 | ₩6,233 | -0.58% | 1.3만 |
|---|
| 2026.08.12 | ₩6,213 | ₩6,531 | ₩6,146 | ₩6,239 | +0.43% | 7.6천 |
|---|
| 2026.08.11 | ₩6,239 | ₩6,360 | ₩6,079 | ₩6,213 | -0.43% | 9.3천 |
|---|
| 2026.08.10 | ₩6,170 | ₩6,533 | ₩6,093 | ₩6,159 | -0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩6,079 | ₩6,814 | ₩5,946 | ₩6,360 | +4.62% | 5만 |
|---|
| 2026.08.06 | ₩5,839 | ₩5,966 | ₩5,772 | ₩5,865 | +0.46% | 4.9천 |
|---|
| 2026.08.05 | ₩5,411 | ₩5,839 | ₩5,411 | ₩5,836 | +7.85% | 5.6천 |
|---|
| 2026.08.04 | ₩5,752 | ₩5,752 | ₩5,466 | ₩5,705 | -0.81% | 9천 |
|---|
| 2026.08.03 | ₩5,358 | ₩5,612 | ₩5,358 | ₩5,545 | +3.49% | 6.5천 |
|---|
| 2026.07.31 | ₩5,612 | ₩5,612 | ₩5,237 | ₩5,358 | -4.52% | 4.6천 |
|---|
| 2026.07.30 | ₩5,612 | ₩5,612 | ₩5,237 | ₩5,384 | -4.05% | 2만 |
|---|
| 2026.07.29 | ₩5,518 | ₩5,632 | ₩5,131 | ₩5,173 | -6.25% | 6.6천 |
|---|
| 2026.07.28 | ₩5,558 | ₩5,879 | ₩5,420 | ₩5,498 | -1.08% | 1.2만 |
|---|
| 2026.07.27 | ₩5,478 | ₩5,905 | ₩5,398 | ₩5,638 | +2.93% | 1.2만 |
|---|
| 2026.07.24 | ₩5,604 | ₩5,604 | ₩5,478 | ₩5,478 | -2.24% | 1.8천 |
|---|
| 2026.07.23 | ₩5,759 | ₩5,772 | ₩5,411 | ₩5,438 | -5.57% | 5.7천 |
|---|
| 2026.07.22 | ₩5,825 | ₩5,825 | ₩5,674 | ₩5,718 | -1.83% | 1.7천 |
|---|
| 2026.07.21 | ₩5,732 | ₩5,799 | ₩5,571 | ₩5,799 | +1.17% | 9.3천 |
|---|
| 2026.07.20 | ₩5,652 | ₩5,652 | ₩5,411 | ₩5,545 | -1.89% | 9.4천 |
|---|
| 2026.07.17 | ₩5,772 | ₩5,772 | ₩5,443 | ₩5,652 | -2.08% | 1만 |
|---|
| 2026.07.16 | ₩6,046 | ₩6,046 | ₩5,398 | ₩5,398 | -10.72% | 1.9만 |
|---|
| 2026.07.15 | ₩6,627 | ₩6,627 | ₩6,076 | ₩6,146 | -7.26% | 9.5천 |
|---|
| 2026.07.14 | ₩6,480 | ₩6,680 | ₩6,480 | ₩6,680 | +3.09% | 5.5천 |
|---|
| 2026.07.13 | ₩6,667 | ₩6,667 | ₩6,547 | ₩6,614 | -0.80% | 6.9천 |
|---|
| 2026.07.10 | ₩6,320 | ₩6,680 | ₩6,280 | ₩6,654 | +5.29% | 1.9만 |
|---|
| 2026.07.09 | ₩6,413 | ₩6,547 | ₩6,213 | ₩6,517 | +1.62% | 1.6만 |
|---|
| 2026.07.08 | ₩6,133 | ₩6,507 | ₩6,079 | ₩6,427 | +4.79% | 1.3만 |
|---|
| 2026.07.07 | ₩6,520 | ₩6,520 | ₩6,146 | ₩6,300 | -3.38% | 8.9천 |
|---|
| 2026.07.06 | ₩6,280 | ₩6,908 | ₩6,280 | ₩6,493 | +3.40% | 1.5만 |
|---|
| 2026.07.02 | ₩6,320 | ₩6,574 | ₩6,306 | ₩6,366 | +0.74% | 1.7만 |
|---|
| 2026.07.01 | ₩6,173 | ₩6,453 | ₩6,066 | ₩6,453 | +4.55% | 1.5만 |
|---|
| 2026.06.30 | ₩5,999 | ₩6,467 | ₩5,832 | ₩6,159 | +2.67% | 1.7만 |
|---|
| 2026.06.29 | ₩6,012 | ₩6,507 | ₩5,986 | ₩5,999 | -0.22% | 2만 |
|---|
| 2026.06.26 | ₩5,638 | ₩6,253 | ₩5,638 | ₩6,119 | +8.53% | 3.3만 |
|---|
| 2026.06.25 | ₩5,959 | ₩6,012 | ₩5,612 | ₩5,705 | -4.26% | 2.4만 |
|---|
| 2026.06.24 | ₩5,612 | ₩6,533 | ₩5,612 | ₩5,986 | +6.67% | 13.2만 |
|---|
| 2026.06.23 | ₩5,799 | ₩5,952 | ₩5,612 | ₩5,799 | 0.00% | 1.9만 |
|---|
| 2026.06.22 | ₩5,865 | ₩6,012 | ₩5,558 | ₩5,678 | -3.19% | 1.3만 |
|---|
| 2026.06.18 | ₩5,892 | ₩6,106 | ₩5,879 | ₩5,879 | -0.23% | 8.3천 |
|---|
| 2026.06.17 | ₩6,143 | ₩6,143 | ₩5,799 | ₩5,852 | -4.74% | 3.6천 |
|---|
| 2026.06.16 | ₩5,986 | ₩6,083 | ₩5,745 | ₩5,865 | -2.01% | 2.2만 |
|---|
| 2026.06.15 | ₩5,745 | ₩6,373 | ₩5,745 | ₩6,159 | +7.21% | 3.3만 |
|---|
| 2026.06.12 | ₩5,796 | ₩6,106 | ₩5,796 | ₩5,825 | +0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,718 | ₩6,079 | ₩5,718 | ₩5,999 | +4.91% | 2.1만 |
|---|
| 2026.06.10 | ₩5,986 | ₩6,186 | ₩5,665 | ₩5,905 | -1.34% | 7천 |
|---|
| 2026.06.09 | ₩5,986 | ₩6,179 | ₩5,612 | ₩5,972 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩6,079 | ₩6,413 | ₩5,959 | ₩6,046 | -0.55% | 9.4천 |
|---|
| 2026.06.05 | ₩6,226 | ₩6,246 | ₩5,652 | ₩6,133 | -1.50% | 2.3만 |
|---|
| 2026.06.04 | ₩6,346 | ₩6,480 | ₩6,133 | ₩6,400 | +0.84% | 2.8만 |
|---|
| 2026.06.03 | ₩6,814 | ₩6,961 | ₩6,346 | ₩6,373 | -6.47% | 2.4만 |
|---|
| 2026.06.02 | ₩6,600 | ₩6,841 | ₩6,548 | ₩6,600 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩6,520 | ₩6,667 | ₩6,293 | ₩6,547 | +0.41% | 3.1만 |
|---|
| 2026.05.29 | ₩6,560 | ₩6,747 | ₩6,290 | ₩6,540 | -0.31% | 5.9만 |
|---|
| 2026.05.28 | ₩6,280 | ₩6,801 | ₩6,213 | ₩6,667 | +6.17% | 1.8만 |
|---|
| 2026.05.27 | ₩6,440 | ₩6,600 | ₩6,147 | ₩6,346 | -1.45% | 3.5만 |
|---|
| 2026.05.26 | ₩6,814 | ₩6,827 | ₩6,400 | ₩6,654 | -2.35% | 3.3만 |
|---|
| 2026.05.22 | ₩6,774 | ₩6,938 | ₩6,407 | ₩6,680 | -1.38% | 2.7만 |
|---|
| 2026.05.21 | ₩6,654 | ₩6,873 | ₩6,453 | ₩6,814 | +2.41% | 3.9만 |
|---|
| 2026.05.20 | ₩6,948 | ₩7,212 | ₩6,280 | ₩6,640 | -4.42% | 75.2만 |
|---|
| 2026.05.19 | ₩8,204 | ₩8,751 | ₩8,097 | ₩8,110 | -1.14% | 2.5만 |
|---|
| 2026.05.18 | ₩8,244 | ₩8,417 | ₩8,097 | ₩8,210 | -0.41% | 1.5만 |
|---|
| 2026.05.15 | ₩8,578 | ₩8,578 | ₩8,163 | ₩8,284 | -3.43% | 1만 |
|---|
| 2026.05.14 | ₩8,791 | ₩8,791 | ₩8,364 | ₩8,651 | -1.60% | 1.6만 |
|---|
| 2026.05.13 | ₩8,978 | ₩9,326 | ₩8,831 | ₩9,179 | +2.23% | 9.9천 |
|---|
| 2026.05.12 | ₩9,219 | ₩9,473 | ₩9,059 | ₩9,125 | -1.01% | 1만 |
|---|
| 2026.05.11 | ₩9,433 | ₩9,727 | ₩9,219 | ₩9,286 | -1.56% | 1.4만 |
|---|
| 2026.05.08 | ₩9,286 | ₩9,553 | ₩9,232 | ₩9,553 | +2.88% | 1.4만 |
|---|
| 2026.05.07 | ₩8,965 | ₩9,457 | ₩8,965 | ₩9,286 | +3.58% | 9.6천 |
|---|
| 2026.05.06 | ₩9,687 | ₩9,687 | ₩9,032 | ₩9,032 | -6.76% | 1.8만 |
|---|
| 2026.05.05 | ₩10,087 | ₩10,274 | ₩9,660 | ₩9,700 | -3.84% | 1.3만 |
|---|
| 2026.05.04 | ₩10,021 | ₩10,248 | ₩9,888 | ₩10,101 | +0.80% | 8.9천 |
|---|
| 2026.05.01 | ₩9,887 | ₩10,074 | ₩9,820 | ₩10,021 | +1.35% | 7.7천 |
|---|
| 2026.04.30 | ₩9,927 | ₩10,281 | ₩9,927 | ₩10,034 | +1.08% | 5.8천 |
|---|
| 2026.04.29 | ₩10,154 | ₩10,181 | ₩9,784 | ₩9,994 | -1.58% | 7.4천 |
|---|
| 2026.04.28 | ₩9,900 | ₩10,423 | ₩9,900 | ₩10,395 | +4.99% | 8.7천 |
|---|
| 2026.04.27 | ₩10,141 | ₩10,248 | ₩9,767 | ₩9,954 | -1.84% | 1.8만 |
|---|
| 2026.04.24 | ₩10,836 | ₩11,023 | ₩10,221 | ₩10,221 | -5.67% | 1.9만 |
|---|
| 2026.04.23 | ₩10,836 | ₩11,143 | ₩10,836 | ₩10,949 | +1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩11,450 | ₩11,450 | ₩10,836 | ₩10,836 | -5.37% | 9.6천 |
|---|
| 2026.04.21 | ₩11,049 | ₩11,798 | ₩11,049 | ₩11,357 | +2.78% | 1.6만 |
|---|
| 2026.04.20 | ₩11,089 | ₩11,263 | ₩10,822 | ₩11,210 | +1.08% | 1.3만 |
|---|
| 2026.04.17 | ₩11,544 | ₩11,584 | ₩11,170 | ₩11,170 | -3.24% | 8천 |
|---|
| 2026.04.16 | ₩11,236 | ₩11,617 | ₩11,061 | ₩11,156 | -0.71% | 1.7만 |
|---|
| 2026.04.15 | ₩11,624 | ₩11,677 | ₩11,250 | ₩11,464 | -1.38% | 1.2만 |
|---|
| 2026.04.14 | ₩11,357 | ₩12,025 | ₩11,223 | ₩11,784 | +3.76% | 1.3만 |
|---|
| 2026.04.13 | ₩11,517 | ₩12,025 | ₩11,143 | ₩11,470 | -0.41% | 7.2천 |
|---|
| 2026.04.10 | ₩11,450 | ₩11,691 | ₩11,089 | ₩11,143 | -2.68% | 1.1만 |
|---|
| 2026.04.09 | ₩11,731 | ₩11,945 | ₩11,277 | ₩11,691 | -0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩11,517 | ₩11,691 | ₩11,290 | ₩11,544 | +0.23% | 5.4천 |
|---|
| 2026.04.07 | ₩11,484 | ₩11,581 | ₩10,969 | ₩11,581 | +0.85% | 1.1만 |
|---|
| 2026.04.06 | ₩11,477 | ₩11,985 | ₩11,290 | ₩11,931 | +3.96% | 1.8만 |
|---|
| 2026.04.02 | ₩11,063 | ₩11,876 | ₩10,836 | ₩11,758 | +6.28% | 8.1천 |
|---|
| 2026.04.01 | ₩11,063 | ₩12,092 | ₩11,063 | ₩11,477 | +3.74% | 2.3만 |
|---|
| 2026.03.31 | ₩10,689 | ₩11,289 | ₩10,515 | ₩11,063 | +3.50% | 2.7만 |
|---|
| 2026.03.30 | ₩10,889 | ₩11,577 | ₩10,689 | ₩10,689 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩10,822 | ₩11,359 | ₩9,767 | ₩11,263 | +4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩11,007 | ₩11,007 | ₩10,194 | ₩10,421 | -5.32% | 8.9천 |
|---|
| 2026.03.25 | ₩11,023 | ₩11,423 | ₩10,862 | ₩11,210 | +1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩11,731 | ₩11,915 | ₩10,822 | ₩11,089 | -5.47% | 1.3만 |
|---|
| 2026.03.23 | ₩10,421 | ₩12,051 | ₩10,421 | ₩11,731 | +12.56% | 4.4만 |
|---|
| 2026.03.20 | ₩10,749 | ₩11,023 | ₩10,208 | ₩10,462 | -2.67% | 2.1만 |
|---|
| 2026.03.19 | ₩11,444 | ₩11,945 | ₩10,956 | ₩11,223 | -1.93% | 1.4만 |
|---|
| 2026.03.18 | ₩12,292 | ₩12,546 | ₩11,684 | ₩11,985 | -2.50% | 2.6만 |
|---|
| 2026.03.17 | ₩11,343 | ₩12,359 | ₩10,782 | ₩12,238 | +7.89% | 4.3만 |
|---|
| 2026.03.16 | ₩10,061 | ₩11,490 | ₩10,047 | ₩11,343 | +12.75% | 3.5만 |
|---|
| 2026.03.13 | ₩10,421 | ₩10,595 | ₩9,753 | ₩10,154 | -2.56% | 3.9만 |
|---|
| 2026.03.12 | ₩10,969 | ₩10,969 | ₩10,421 | ₩10,595 | -3.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,330 | ₩11,357 | ₩10,555 | ₩11,130 | -1.77% | 2.6만 |
|---|
| 2026.03.10 | ₩11,143 | ₩11,593 | ₩11,023 | ₩11,370 | +2.04% | 1.2만 |
|---|
| 2026.03.09 | ₩10,395 | ₩11,156 | ₩10,114 | ₩10,755 | +3.47% | 2.3만 |
|---|
| 2026.03.06 | ₩10,896 | ₩11,329 | ₩10,689 | ₩11,023 | +1.16% | 1.9만 |
|---|
| 2026.03.05 | ₩11,023 | ₩11,971 | ₩11,023 | ₩11,317 | +2.67% | 3.2만 |
|---|
| 2026.03.04 | ₩10,662 | ₩11,490 | ₩10,662 | ₩11,477 | +7.64% | 1.8만 |
|---|
| 2026.03.03 | ₩10,769 | ₩11,089 | ₩9,999 | ₩10,622 | -1.36% | 3.3만 |
|---|
| 2026.03.02 | ₩10,622 | ₩11,343 | ₩10,368 | ₩11,343 | +6.79% | 2.9만 |
|---|
| 2026.02.27 | ₩11,303 | ₩11,545 | ₩10,989 | ₩11,277 | -0.24% | 7.2만 |
|---|
| 2026.02.26 | ₩11,464 | ₩11,557 | ₩10,408 | ₩11,236 | -1.98% | 6.2만 |
|---|
| 2026.02.25 | ₩10,341 | ₩11,864 | ₩9,827 | ₩11,196 | +8.27% | 15.9만 |
|---|
| 2026.02.24 | ₩8,524 | ₩10,368 | ₩8,151 | ₩9,914 | +16.30% | 9.3만 |
|---|
| 2026.02.23 | ₩8,551 | ₩8,805 | ₩8,190 | ₩8,364 | -2.19% | 2.4만 |
|---|
| 2026.02.20 | ₩8,497 | ₩8,527 | ₩8,030 | ₩8,391 | -1.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,831 | ₩8,838 | ₩8,107 | ₩8,778 | -0.61% | 4.2만 |
|---|
| 2026.02.18 | ₩8,284 | ₩9,339 | ₩8,217 | ₩8,885 | +7.26% | 8.3만 |
|---|
| 2026.02.17 | ₩7,455 | ₩8,618 | ₩7,028 | ₩8,297 | +11.29% | 5.7만 |
|---|
| 2026.02.13 | ₩7,482 | ₩7,870 | ₩7,482 | ₩7,723 | +3.21% | 5.5만 |
|---|
| 2026.02.12 | ₩7,856 | ₩8,114 | ₩6,814 | ₩7,589 | -3.40% | 9.2만 |
|---|
| 2026.02.11 | ₩8,150 | ₩8,671 | ₩7,095 | ₩8,003 | -1.80% | 213.5만 |
|---|
| 2026.02.10 | ₩7,843 | ₩9,099 | ₩7,789 | ₩8,805 | +12.27% | 8.9만 |
|---|
| 2026.02.09 | ₩7,696 | ₩8,791 | ₩7,386 | ₩7,883 | +2.43% | 17.3만 |
|---|
| 2026.02.06 | ₩5,692 | ₩8,765 | ₩5,692 | ₩7,789 | +36.85% | 86.5만 |
|---|
| 2026.02.05 | ₩5,692 | ₩7,682 | ₩5,411 | ₩5,598 | -1.64% | 81.2만 |
|---|
| 2026.02.04 | ₩7,642 | ₩8,845 | ₩4,890 | ₩5,946 | -22.20% | 41.9만 |
|---|
| 2026.02.03 | ₩8,417 | ₩8,457 | ₩6,934 | ₩7,816 | -7.14% | 15.9만 |
|---|
| 2026.02.02 | ₩348,717 | ₩348,717 | ₩240,494 | ₩272,961 | -21.72% | 8.8천 |
|---|
| 2026.01.30 | ₩375,171 | ₩390,803 | ₩373,969 | ₩385,994 | +2.88% | 1천 |
|---|
| 2026.01.29 | ₩384,791 | ₩392,006 | ₩369,159 | ₩385,994 | +0.31% | 1.1천 |
|---|
| 2026.01.28 | ₩406,436 | ₩417,258 | ₩384,791 | ₩393,208 | -3.25% | 1.3천 |
|---|
| 2026.01.27 | ₩393,208 | ₩417,258 | ₩387,196 | ₩417,258 | +6.12% | 846 |
|---|
| 2026.01.26 | ₩389,601 | ₩396,816 | ₩376,374 | ₩390,803 | +0.31% | 1.8천 |
|---|
| 2026.01.23 | ₩408,840 | ₩420,865 | ₩381,184 | ₩394,411 | -3.53% | 2천 |
|---|
| 2026.01.22 | ₩444,915 | ₩444,915 | ₩408,840 | ₩410,043 | -7.84% | 1.6천 |
|---|
| 2026.01.21 | ₩434,092 | ₩450,927 | ₩402,828 | ₩413,650 | -4.71% | 1.4천 |
|---|
| 2026.01.20 | ₩452,129 | ₩493,014 | ₩423,270 | ₩434,092 | -3.99% | 3.8천 |
|---|
| 2026.01.16 | ₩401,626 | ₩455,737 | ₩390,803 | ₩432,890 | +7.78% | 4.2천 |
|---|
| 2026.01.15 | ₩369,159 | ₩424,473 | ₩369,159 | ₩404,031 | +9.45% | 4.3천 |
|---|
| 2026.01.14 | ₩440,105 | ₩440,105 | ₩369,159 | ₩388,398 | -11.75% | 5.1만 |
|---|
| 2026.01.13 | ₩444,915 | ₩456,939 | ₩425,675 | ₩425,675 | -4.32% | 510 |
|---|
| 2026.01.12 | ₩456,939 | ₩487,001 | ₩432,890 | ₩432,890 | -5.26% | 743 |
|---|
| 2026.01.09 | ₩465,357 | ₩490,609 | ₩444,915 | ₩465,357 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩487,001 | ₩487,001 | ₩452,129 | ₩472,572 | -2.96% | 735 |
|---|
| 2026.01.07 | ₩440,105 | ₩503,836 | ₩432,890 | ₩489,406 | +11.20% | 2.3천 |
|---|
| 2026.01.06 | ₩408,840 | ₩468,964 | ₩396,816 | ₩431,687 | +5.59% | 2.2천 |
|---|
| 2026.01.05 | ₩407,638 | ₩426,878 | ₩393,208 | ₩396,816 | -2.65% | 580 |
|---|
| 2026.01.02 | ₩389,601 | ₩420,865 | ₩388,398 | ₩407,638 | +4.63% | 685 |
|---|
| 2025.12.31 | ₩361,944 | ₩407,638 | ₩360,742 | ₩389,601 | +7.64% | 1.2천 |
|---|
| 2025.12.30 | ₩396,816 | ₩404,031 | ₩367,956 | ₩372,766 | -6.06% | 1.5천 |
|---|
| 2025.12.29 | ₩405,233 | ₩414,853 | ₩378,779 | ₩404,031 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩435,295 | ₩444,915 | ₩408,840 | ₩410,043 | -5.80% | 532 |
|---|
| 2025.12.24 | ₩412,448 | ₩462,952 | ₩410,043 | ₩449,725 | +9.04% | 1.5천 |
|---|
| 2025.12.23 | ₩396,816 | ₩420,865 | ₩396,816 | ₩419,663 | +5.76% | 546 |
|---|
| 2025.12.22 | ₩408,840 | ₩441,307 | ₩395,613 | ₩395,613 | -3.24% | 1.2천 |
|---|
| 2025.12.19 | ₩411,245 | ₩430,485 | ₩410,043 | ₩420,865 | +2.34% | 511 |
|---|
| 2025.12.18 | ₩424,473 | ₩425,675 | ₩399,221 | ₩411,245 | -3.12% | 369 |
|---|
| 2025.12.17 | ₩411,245 | ₩431,687 | ₩387,196 | ₩387,196 | -5.85% | 509 |
|---|
| 2025.12.16 | ₩401,626 | ₩429,282 | ₩401,626 | ₩423,270 | +5.39% | 500 |
|---|
| 2025.12.15 | ₩432,890 | ₩438,902 | ₩400,423 | ₩400,423 | -7.50% | 1.1천 |
|---|
| 2025.12.12 | ₩441,307 | ₩444,915 | ₩414,853 | ₩425,675 | -3.54% | 744 |
|---|
| 2025.12.11 | ₩450,927 | ₩452,129 | ₩430,485 | ₩430,485 | -4.53% | 525 |
|---|
| 2025.12.10 | ₩443,712 | ₩477,381 | ₩437,700 | ₩458,142 | +3.25% | 437 |
|---|
| 2025.12.09 | ₩450,927 | ₩458,142 | ₩430,485 | ₩456,939 | +1.33% | 355 |
|---|
| 2025.12.08 | ₩466,559 | ₩468,964 | ₩440,105 | ₩447,320 | -4.12% | 513 |
|---|
| 2025.12.05 | ₩476,179 | ₩499,026 | ₩456,939 | ₩462,952 | -2.78% | 1.2천 |
|---|
| 2025.12.04 | ₩435,295 | ₩474,976 | ₩434,092 | ₩474,976 | +9.12% | 550 |
|---|
| 2025.12.03 | ₩426,878 | ₩442,510 | ₩426,878 | ₩434,092 | +1.69% | 733 |
|---|
| 2025.12.02 | ₩440,105 | ₩450,927 | ₩426,878 | ₩434,092 | -1.37% | 835 |
|---|
| 2025.12.01 | ₩465,357 | ₩477,381 | ₩426,878 | ₩456,939 | -1.81% | 3.2천 |
|---|
| 2025.11.28 | ₩456,939 | ₩473,774 | ₩456,939 | ₩465,357 | +1.84% | 445 |
|---|
| 2025.11.26 | ₩420,865 | ₩450,927 | ₩402,828 | ₩446,117 | +6.00% | 592 |
|---|
| 2025.11.25 | ₩447,320 | ₩450,927 | ₩404,031 | ₩416,055 | -6.99% | 663 |
|---|
| 2025.11.24 | ₩411,245 | ₩447,320 | ₩390,803 | ₩435,295 | +5.85% | 1.2천 |
|---|
| 2025.11.21 | ₩365,551 | ₩390,803 | ₩358,337 | ₩377,576 | +3.29% | 841 |
|---|
| 2025.11.20 | ₩394,411 | ₩411,245 | ₩354,729 | ₩365,551 | -7.32% | 1.5천 |
|---|
| 2025.11.19 | ₩420,865 | ₩420,865 | ₩396,816 | ₩396,816 | -5.71% | 471 |
|---|
| 2025.11.18 | ₩420,865 | ₩431,687 | ₩401,626 | ₩408,840 | -2.86% | 765 |
|---|
| 2025.11.17 | ₩420,865 | ₩431,687 | ₩400,423 | ₩400,423 | -4.86% | 698 |
|---|
| 2025.11.14 | ₩420,865 | ₩442,510 | ₩405,233 | ₩413,650 | -1.71% | 676 |
|---|
| 2025.11.13 | ₩442,510 | ₩462,952 | ₩414,853 | ₩422,068 | -4.62% | 1천 |
|---|
| 2025.11.12 | ₩468,964 | ₩480,989 | ₩443,712 | ₩452,129 | -3.59% | 773 |
|---|
| 2025.11.11 | ₩482,191 | ₩482,191 | ₩459,344 | ₩462,952 | -3.99% | 438 |
|---|
| 2025.11.10 | ₩468,964 | ₩542,315 | ₩468,964 | ₩489,406 | +4.36% | 1.2천 |
|---|
| 2025.11.07 | ₩459,344 | ₩476,179 | ₩444,915 | ₩455,737 | -0.79% | 1.5천 |
|---|
| 2025.11.06 | ₩494,216 | ₩496,621 | ₩466,559 | ₩467,762 | -5.35% | 1.2천 |
|---|
| 2025.11.05 | ₩500,228 | ₩535,100 | ₩487,001 | ₩496,621 | -0.72% | 579 |
|---|
| 2025.11.04 | ₩493,014 | ₩514,658 | ₩484,596 | ₩490,609 | -0.49% | 1.1천 |
|---|
| 2025.11.03 | ₩544,720 | ₩544,720 | ₩493,014 | ₩512,253 | -5.96% | 1.3천 |
|---|
| 2025.10.31 | ₩544,720 | ₩591,616 | ₩530,290 | ₩550,732 | +1.10% | 647 |
|---|
| 2025.10.30 | ₩517,063 | ₩532,695 | ₩506,241 | ₩521,873 | +0.93% | 874 |
|---|
| 2025.10.29 | ₩547,125 | ₩548,327 | ₩517,063 | ₩527,885 | -3.52% | 1.4천 |
|---|
| 2025.10.28 | ₩601,236 | ₩601,236 | ₩548,327 | ₩551,935 | -8.20% | 2.1천 |
|---|
| 2025.10.27 | ₩621,678 | ₩637,310 | ₩577,187 | ₩591,616 | -4.84% | 1.5천 |
|---|
| 2025.10.24 | ₩616,868 | ₩661,360 | ₩608,451 | ₩640,918 | +3.90% | 1.4천 |
|---|
| 2025.10.23 | ₩566,364 | ₩673,384 | ₩566,364 | ₩614,463 | +8.49% | 3.5천 |
|---|
| 2025.10.22 | ₩574,782 | ₩595,224 | ₩550,732 | ₩569,972 | -0.84% | 1.6천 |
|---|
| 2025.10.21 | ₩661,360 | ₩668,574 | ₩577,187 | ₩616,868 | -6.73% | 2.6천 |
|---|
| 2025.10.20 | ₩553,137 | ₩655,347 | ₩529,088 | ₩646,930 | +16.96% | 4.2천 |
|---|
| 2025.10.17 | ₩553,137 | ₩585,604 | ₩529,088 | ₩541,112 | -2.17% | 2.3천 |
|---|
| 2025.10.16 | ₩639,715 | ₩646,930 | ₩553,137 | ₩557,947 | -12.78% | 4.3천 |
|---|
| 2025.10.15 | ₩733,508 | ₩733,508 | ₩630,095 | ₩651,740 | -11.15% | 3.5천 |
|---|
| 2025.10.14 | ₩727,496 | ₩740,723 | ₩669,777 | ₩697,434 | -4.13% | 3.3천 |
|---|
| 2025.10.13 | ₩715,471 | ₩767,177 | ₩664,967 | ₩740,723 | +3.53% | 4.3천 |
|---|
| 2025.10.10 | ₩787,619 | ₩811,669 | ₩701,041 | ₩705,851 | -10.38% | 6천 |
|---|