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 | ₩4,621 | ₩4,740 | ₩4,621 | ₩4,635 | +0.29% | 3.6천 |
| 2026.10.08 | ₩4,808 | ₩4,808 | ₩4,475 | ₩4,724 | -1.75% | 6.9천 |
| 2026.10.07 | ₩4,849 | ₩4,849 | ₩4,560 | ₩4,715 | -2.75% | 8.3천 |
| 2026.10.06 | ₩5,009 | ₩5,129 | ₩4,662 | ₩4,756 | -5.04% | 2.5만 |
| 2026.10.05 | ₩4,581 | ₩4,942 | ₩4,394 | ₩4,915 | +7.29% | 2.5만 |
| 2026.10.02 | ₩4,581 | ₩4,795 | ₩4,405 | ₩4,548 | -0.73% | 1.1만 |
| 2026.10.01 | ₩4,808 | ₩4,808 | ₩4,314 | ₩4,475 | -6.94% | 2.5만 |
| 2026.09.30 | ₩4,850 | ₩4,862 | ₩4,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,782 |
| -1.40% |
| 4.8천 |
| 2026.09.29 | ₩4,635 | ₩5,156 | ₩4,635 | ₩4,849 | +4.61% | 1.3만 |
|---|
| 2026.09.28 | ₩4,589 | ₩4,902 | ₩4,589 | ₩4,728 | +3.03% | 7.4천 |
|---|
| 2026.09.25 | ₩4,889 | ₩4,889 | ₩4,662 | ₩4,822 | -1.37% | 9.7천 |
|---|
| 2026.09.24 | ₩4,715 | ₩5,048 | ₩4,715 | ₩4,862 | +3.12% | 1.3만 |
|---|
| 2026.09.23 | ₩5,102 | ₩5,289 | ₩5,002 | ₩5,009 | -1.83% | 8.2천 |
|---|
| 2026.09.22 | ₩4,995 | ₩5,156 | ₩4,728 | ₩5,022 | +0.53% | 1.6만 |
|---|
| 2026.09.21 | ₩4,501 | ₩5,329 | ₩4,501 | ₩5,009 | +11.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,748 | ₩4,755 | ₩4,488 | ₩4,555 | -4.08% | 1.3만 |
|---|
| 2026.09.17 | ₩4,621 | ₩4,915 | ₩4,354 | ₩4,702 | +1.73% | 6.5만 |
|---|
| 2026.09.16 | ₩5,156 | ₩5,343 | ₩4,675 | ₩4,688 | -9.07% | 2.4만 |
|---|
| 2026.09.15 | ₩5,049 | ₩5,142 | ₩5,022 | ₩5,022 | -0.53% | 3.2천 |
|---|
| 2026.09.14 | ₩5,343 | ₩5,343 | ₩5,142 | ₩5,142 | -3.75% | 3.3천 |
|---|
| 2026.09.11 | ₩5,276 | ₩5,376 | ₩5,062 | ₩5,196 | -1.52% | 1.4만 |
|---|
| 2026.09.10 | ₩5,249 | ₩5,479 | ₩5,223 | ₩5,223 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩5,717 | ₩5,717 | ₩5,236 | ₩5,303 | -7.24% | 2만 |
|---|
| 2026.09.08 | ₩5,436 | ₩5,880 | ₩5,343 | ₩5,714 | +5.11% | 1.8만 |
|---|
| 2026.09.04 | ₩6,011 | ₩6,011 | ₩5,356 | ₩5,423 | -9.78% | 4.9만 |
|---|
| 2026.09.03 | ₩6,278 | ₩6,318 | ₩5,411 | ₩5,703 | -9.15% | 4.8만 |
|---|
| 2026.09.02 | ₩6,091 | ₩6,531 | ₩6,091 | ₩6,531 | +7.24% | 5.2천 |
|---|
| 2026.09.01 | ₩6,077 | ₩6,331 | ₩5,999 | ₩6,264 | +3.08% | 5.1천 |
|---|
| 2026.08.31 | ₩5,877 | ₩6,131 | ₩5,877 | ₩6,091 | +3.64% | 7.1천 |
|---|
| 2026.08.28 | ₩6,131 | ₩6,184 | ₩5,876 | ₩5,890 | -3.92% | 1.4만 |
|---|
| 2026.08.27 | ₩6,465 | ₩6,465 | ₩6,224 | ₩6,224 | -3.72% | 1.2만 |
|---|
| 2026.08.26 | ₩6,558 | ₩6,892 | ₩6,198 | ₩6,478 | -1.22% | 34.3만 |
|---|
| 2026.08.25 | ₩7,173 | ₩7,173 | ₩6,799 | ₩6,999 | -2.42% | 5.6천 |
|---|
| 2026.08.24 | ₩6,759 | ₩7,186 | ₩6,538 | ₩6,999 | +3.56% | 8.4천 |
|---|
| 2026.08.21 | ₩6,398 | ₩7,480 | ₩6,318 | ₩6,952 | +8.66% | 1만 |
|---|
| 2026.08.20 | ₩7,106 | ₩7,213 | ₩6,865 | ₩6,879 | -3.20% | 1.7만 |
|---|
| 2026.08.19 | ₩6,578 | ₩7,672 | ₩6,572 | ₩7,520 | +14.31% | 2.5만 |
|---|
| 2026.08.18 | ₩6,705 | ₩7,012 | ₩6,573 | ₩6,839 | +1.99% | 2.7만 |
|---|
| 2026.08.17 | ₩6,892 | ₩6,986 | ₩6,652 | ₩6,678 | -3.10% | 3.3만 |
|---|
| 2026.08.14 | ₩6,238 | ₩7,360 | ₩6,184 | ₩6,892 | +10.49% | 10.7만 |
|---|
| 2026.08.13 | ₩6,267 | ₩6,405 | ₩6,184 | ₩6,231 | -0.58% | 1.3만 |
|---|
| 2026.08.12 | ₩6,211 | ₩6,529 | ₩6,144 | ₩6,238 | +0.43% | 7.6천 |
|---|
| 2026.08.11 | ₩6,238 | ₩6,358 | ₩6,077 | ₩6,211 | -0.43% | 9.3천 |
|---|
| 2026.08.10 | ₩6,168 | ₩6,531 | ₩6,091 | ₩6,157 | -0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩6,077 | ₩6,812 | ₩5,944 | ₩6,358 | +4.62% | 5만 |
|---|
| 2026.08.06 | ₩5,837 | ₩5,964 | ₩5,770 | ₩5,864 | +0.46% | 4.9천 |
|---|
| 2026.08.05 | ₩5,410 | ₩5,837 | ₩5,410 | ₩5,834 | +7.85% | 5.6천 |
|---|
| 2026.08.04 | ₩5,750 | ₩5,750 | ₩5,464 | ₩5,703 | -0.81% | 9천 |
|---|
| 2026.08.03 | ₩5,356 | ₩5,610 | ₩5,356 | ₩5,543 | +3.49% | 6.5천 |
|---|
| 2026.07.31 | ₩5,610 | ₩5,610 | ₩5,236 | ₩5,356 | -4.52% | 4.6천 |
|---|
| 2026.07.30 | ₩5,610 | ₩5,610 | ₩5,236 | ₩5,383 | -4.05% | 2만 |
|---|
| 2026.07.29 | ₩5,516 | ₩5,630 | ₩5,129 | ₩5,172 | -6.25% | 6.6천 |
|---|
| 2026.07.28 | ₩5,556 | ₩5,877 | ₩5,419 | ₩5,496 | -1.08% | 1.2만 |
|---|
| 2026.07.27 | ₩5,476 | ₩5,904 | ₩5,396 | ₩5,637 | +2.93% | 1.2만 |
|---|
| 2026.07.24 | ₩5,602 | ₩5,602 | ₩5,476 | ₩5,476 | -2.24% | 1.8천 |
|---|
| 2026.07.23 | ₩5,757 | ₩5,770 | ₩5,410 | ₩5,436 | -5.57% | 5.7천 |
|---|
| 2026.07.22 | ₩5,824 | ₩5,824 | ₩5,673 | ₩5,717 | -1.83% | 1.7천 |
|---|
| 2026.07.21 | ₩5,730 | ₩5,797 | ₩5,570 | ₩5,797 | +1.17% | 9.3천 |
|---|
| 2026.07.20 | ₩5,650 | ₩5,650 | ₩5,410 | ₩5,543 | -1.89% | 9.4천 |
|---|
| 2026.07.17 | ₩5,770 | ₩5,770 | ₩5,442 | ₩5,650 | -2.08% | 1만 |
|---|
| 2026.07.16 | ₩6,044 | ₩6,044 | ₩5,396 | ₩5,396 | -10.72% | 1.9만 |
|---|
| 2026.07.15 | ₩6,625 | ₩6,625 | ₩6,075 | ₩6,144 | -7.26% | 9.5천 |
|---|
| 2026.07.14 | ₩6,478 | ₩6,678 | ₩6,478 | ₩6,678 | +3.09% | 5.5천 |
|---|
| 2026.07.13 | ₩6,665 | ₩6,665 | ₩6,545 | ₩6,612 | -0.80% | 6.9천 |
|---|
| 2026.07.10 | ₩6,318 | ₩6,678 | ₩6,278 | ₩6,652 | +5.29% | 1.9만 |
|---|
| 2026.07.09 | ₩6,411 | ₩6,545 | ₩6,211 | ₩6,515 | +1.62% | 1.6만 |
|---|
| 2026.07.08 | ₩6,131 | ₩6,505 | ₩6,077 | ₩6,425 | +4.79% | 1.3만 |
|---|
| 2026.07.07 | ₩6,518 | ₩6,518 | ₩6,144 | ₩6,298 | -3.38% | 8.9천 |
|---|
| 2026.07.06 | ₩6,278 | ₩6,905 | ₩6,278 | ₩6,491 | +3.40% | 1.5만 |
|---|
| 2026.07.02 | ₩6,318 | ₩6,572 | ₩6,304 | ₩6,365 | +0.74% | 1.7만 |
|---|
| 2026.07.01 | ₩6,171 | ₩6,451 | ₩6,064 | ₩6,451 | +4.55% | 1.5만 |
|---|
| 2026.06.30 | ₩5,997 | ₩6,465 | ₩5,830 | ₩6,157 | +2.67% | 1.7만 |
|---|
| 2026.06.29 | ₩6,011 | ₩6,505 | ₩5,984 | ₩5,997 | -0.22% | 2만 |
|---|
| 2026.06.26 | ₩5,637 | ₩6,251 | ₩5,637 | ₩6,117 | +8.53% | 3.3만 |
|---|
| 2026.06.25 | ₩5,957 | ₩6,011 | ₩5,610 | ₩5,703 | -4.26% | 2.4만 |
|---|
| 2026.06.24 | ₩5,610 | ₩6,531 | ₩5,610 | ₩5,984 | +6.67% | 13.2만 |
|---|
| 2026.06.23 | ₩5,797 | ₩5,950 | ₩5,610 | ₩5,797 | 0.00% | 1.9만 |
|---|
| 2026.06.22 | ₩5,864 | ₩6,011 | ₩5,556 | ₩5,677 | -3.19% | 1.3만 |
|---|
| 2026.06.18 | ₩5,890 | ₩6,104 | ₩5,877 | ₩5,877 | -0.23% | 8.3천 |
|---|
| 2026.06.17 | ₩6,141 | ₩6,141 | ₩5,797 | ₩5,850 | -4.74% | 3.6천 |
|---|
| 2026.06.16 | ₩5,984 | ₩6,081 | ₩5,743 | ₩5,864 | -2.01% | 2.2만 |
|---|
| 2026.06.15 | ₩5,743 | ₩6,371 | ₩5,743 | ₩6,157 | +7.21% | 3.3만 |
|---|
| 2026.06.12 | ₩5,794 | ₩6,104 | ₩5,794 | ₩5,824 | +0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,717 | ₩6,077 | ₩5,717 | ₩5,997 | +4.91% | 2.1만 |
|---|
| 2026.06.10 | ₩5,984 | ₩6,184 | ₩5,663 | ₩5,904 | -1.34% | 7천 |
|---|
| 2026.06.09 | ₩5,984 | ₩6,178 | ₩5,610 | ₩5,970 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩6,077 | ₩6,411 | ₩5,957 | ₩6,044 | -0.55% | 9.4천 |
|---|
| 2026.06.05 | ₩6,224 | ₩6,244 | ₩5,650 | ₩6,131 | -1.50% | 2.3만 |
|---|
| 2026.06.04 | ₩6,344 | ₩6,478 | ₩6,131 | ₩6,398 | +0.84% | 2.8만 |
|---|
| 2026.06.03 | ₩6,812 | ₩6,959 | ₩6,344 | ₩6,371 | -6.47% | 2.4만 |
|---|
| 2026.06.02 | ₩6,598 | ₩6,839 | ₩6,546 | ₩6,598 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩6,518 | ₩6,665 | ₩6,291 | ₩6,545 | +0.41% | 3.1만 |
|---|
| 2026.05.29 | ₩6,558 | ₩6,745 | ₩6,288 | ₩6,538 | -0.31% | 5.9만 |
|---|
| 2026.05.28 | ₩6,278 | ₩6,799 | ₩6,211 | ₩6,665 | +6.17% | 1.8만 |
|---|
| 2026.05.27 | ₩6,438 | ₩6,598 | ₩6,145 | ₩6,344 | -1.45% | 3.5만 |
|---|
| 2026.05.26 | ₩6,812 | ₩6,825 | ₩6,398 | ₩6,652 | -2.35% | 3.3만 |
|---|
| 2026.05.22 | ₩6,772 | ₩6,936 | ₩6,405 | ₩6,678 | -1.38% | 2.7만 |
|---|
| 2026.05.21 | ₩6,652 | ₩6,871 | ₩6,451 | ₩6,812 | +2.41% | 3.9만 |
|---|
| 2026.05.20 | ₩6,946 | ₩7,210 | ₩6,278 | ₩6,638 | -4.42% | 75.2만 |
|---|
| 2026.05.19 | ₩8,201 | ₩8,749 | ₩8,094 | ₩8,108 | -1.14% | 2.5만 |
|---|
| 2026.05.18 | ₩8,241 | ₩8,415 | ₩8,094 | ₩8,208 | -0.41% | 1.5만 |
|---|
| 2026.05.15 | ₩8,575 | ₩8,575 | ₩8,161 | ₩8,281 | -3.43% | 1만 |
|---|
| 2026.05.14 | ₩8,789 | ₩8,789 | ₩8,361 | ₩8,649 | -1.60% | 1.6만 |
|---|
| 2026.05.13 | ₩8,976 | ₩9,323 | ₩8,829 | ₩9,176 | +2.23% | 9.9천 |
|---|
| 2026.05.12 | ₩9,216 | ₩9,470 | ₩9,056 | ₩9,123 | -1.01% | 1만 |
|---|
| 2026.05.11 | ₩9,430 | ₩9,724 | ₩9,216 | ₩9,283 | -1.56% | 1.4만 |
|---|
| 2026.05.08 | ₩9,283 | ₩9,550 | ₩9,230 | ₩9,550 | +2.88% | 1.4만 |
|---|
| 2026.05.07 | ₩8,962 | ₩9,454 | ₩8,962 | ₩9,283 | +3.58% | 9.6천 |
|---|
| 2026.05.06 | ₩9,684 | ₩9,684 | ₩9,029 | ₩9,029 | -6.76% | 1.8만 |
|---|
| 2026.05.05 | ₩10,084 | ₩10,271 | ₩9,657 | ₩9,697 | -3.84% | 1.3만 |
|---|
| 2026.05.04 | ₩10,018 | ₩10,245 | ₩9,885 | ₩10,098 | +0.80% | 8.9천 |
|---|
| 2026.05.01 | ₩9,884 | ₩10,071 | ₩9,817 | ₩10,018 | +1.35% | 7.7천 |
|---|
| 2026.04.30 | ₩9,924 | ₩10,278 | ₩9,924 | ₩10,031 | +1.08% | 5.8천 |
|---|
| 2026.04.29 | ₩10,151 | ₩10,178 | ₩9,781 | ₩9,991 | -1.58% | 7.4천 |
|---|
| 2026.04.28 | ₩9,897 | ₩10,420 | ₩9,897 | ₩10,392 | +4.99% | 8.7천 |
|---|
| 2026.04.27 | ₩10,138 | ₩10,245 | ₩9,764 | ₩9,951 | -1.84% | 1.8만 |
|---|
| 2026.04.24 | ₩10,832 | ₩11,019 | ₩10,218 | ₩10,218 | -5.67% | 1.9만 |
|---|
| 2026.04.23 | ₩10,832 | ₩11,140 | ₩10,832 | ₩10,946 | +1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩11,447 | ₩11,447 | ₩10,832 | ₩10,832 | -5.37% | 9.6천 |
|---|
| 2026.04.21 | ₩11,046 | ₩11,794 | ₩11,046 | ₩11,353 | +2.78% | 1.6만 |
|---|
| 2026.04.20 | ₩11,086 | ₩11,260 | ₩10,819 | ₩11,206 | +1.08% | 1.3만 |
|---|
| 2026.04.17 | ₩11,540 | ₩11,580 | ₩11,166 | ₩11,166 | -3.24% | 8천 |
|---|
| 2026.04.16 | ₩11,233 | ₩11,614 | ₩11,058 | ₩11,153 | -0.71% | 1.7만 |
|---|
| 2026.04.15 | ₩11,620 | ₩11,674 | ₩11,246 | ₩11,460 | -1.38% | 1.2만 |
|---|
| 2026.04.14 | ₩11,353 | ₩12,021 | ₩11,220 | ₩11,781 | +3.76% | 1.3만 |
|---|
| 2026.04.13 | ₩11,514 | ₩12,021 | ₩11,140 | ₩11,467 | -0.41% | 7.2천 |
|---|
| 2026.04.10 | ₩11,447 | ₩11,687 | ₩11,086 | ₩11,140 | -2.68% | 1.1만 |
|---|
| 2026.04.09 | ₩11,727 | ₩11,941 | ₩11,273 | ₩11,687 | -0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩11,514 | ₩11,687 | ₩11,286 | ₩11,540 | +0.23% | 5.4천 |
|---|
| 2026.04.07 | ₩11,480 | ₩11,578 | ₩10,966 | ₩11,578 | +0.85% | 1.1만 |
|---|
| 2026.04.06 | ₩11,473 | ₩11,981 | ₩11,286 | ₩11,928 | +3.96% | 1.8만 |
|---|
| 2026.04.02 | ₩11,059 | ₩11,873 | ₩10,832 | ₩11,754 | +6.28% | 8.1천 |
|---|
| 2026.04.01 | ₩11,059 | ₩12,088 | ₩11,059 | ₩11,473 | +3.74% | 2.3만 |
|---|
| 2026.03.31 | ₩10,685 | ₩11,285 | ₩10,512 | ₩11,059 | +3.50% | 2.7만 |
|---|
| 2026.03.30 | ₩10,886 | ₩11,574 | ₩10,685 | ₩10,685 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩10,819 | ₩11,356 | ₩9,764 | ₩11,260 | +4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩11,003 | ₩11,003 | ₩10,191 | ₩10,418 | -5.32% | 8.9천 |
|---|
| 2026.03.25 | ₩11,019 | ₩11,420 | ₩10,859 | ₩11,206 | +1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩11,727 | ₩11,912 | ₩10,819 | ₩11,086 | -5.47% | 1.3만 |
|---|
| 2026.03.23 | ₩10,418 | ₩12,048 | ₩10,418 | ₩11,727 | +12.56% | 4.4만 |
|---|
| 2026.03.20 | ₩10,746 | ₩11,019 | ₩10,205 | ₩10,458 | -2.67% | 2.1만 |
|---|
| 2026.03.19 | ₩11,440 | ₩11,941 | ₩10,953 | ₩11,220 | -1.93% | 1.4만 |
|---|
| 2026.03.18 | ₩12,288 | ₩12,542 | ₩11,681 | ₩11,981 | -2.50% | 2.6만 |
|---|
| 2026.03.17 | ₩11,340 | ₩12,355 | ₩10,779 | ₩12,235 | +7.89% | 4.3만 |
|---|
| 2026.03.16 | ₩10,058 | ₩11,487 | ₩10,044 | ₩11,340 | +12.75% | 3.5만 |
|---|
| 2026.03.13 | ₩10,418 | ₩10,592 | ₩9,750 | ₩10,151 | -2.56% | 3.9만 |
|---|
| 2026.03.12 | ₩10,966 | ₩10,966 | ₩10,418 | ₩10,592 | -3.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,327 | ₩11,353 | ₩10,552 | ₩11,126 | -1.77% | 2.6만 |
|---|
| 2026.03.10 | ₩11,140 | ₩11,590 | ₩11,019 | ₩11,367 | +2.04% | 1.2만 |
|---|
| 2026.03.09 | ₩10,392 | ₩11,153 | ₩10,111 | ₩10,752 | +3.47% | 2.3만 |
|---|
| 2026.03.06 | ₩10,892 | ₩11,325 | ₩10,685 | ₩11,019 | +1.16% | 1.9만 |
|---|
| 2026.03.05 | ₩11,019 | ₩11,968 | ₩11,019 | ₩11,313 | +2.67% | 3.2만 |
|---|
| 2026.03.04 | ₩10,659 | ₩11,487 | ₩10,659 | ₩11,473 | +7.64% | 1.8만 |
|---|
| 2026.03.03 | ₩10,766 | ₩11,086 | ₩9,996 | ₩10,619 | -1.36% | 3.3만 |
|---|
| 2026.03.02 | ₩10,619 | ₩11,340 | ₩10,365 | ₩11,340 | +6.79% | 2.9만 |
|---|
| 2026.02.27 | ₩11,300 | ₩11,542 | ₩10,986 | ₩11,273 | -0.24% | 7.2만 |
|---|
| 2026.02.26 | ₩11,460 | ₩11,554 | ₩10,405 | ₩11,233 | -1.98% | 6.2만 |
|---|
| 2026.02.25 | ₩10,338 | ₩11,861 | ₩9,824 | ₩11,193 | +8.27% | 15.9만 |
|---|
| 2026.02.24 | ₩8,522 | ₩10,365 | ₩8,149 | ₩9,911 | +16.30% | 9.3만 |
|---|
| 2026.02.23 | ₩8,548 | ₩8,802 | ₩8,188 | ₩8,361 | -2.19% | 2.4만 |
|---|
| 2026.02.20 | ₩8,495 | ₩8,524 | ₩8,027 | ₩8,388 | -1.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,829 | ₩8,836 | ₩8,105 | ₩8,775 | -0.61% | 4.2만 |
|---|
| 2026.02.18 | ₩8,281 | ₩9,336 | ₩8,214 | ₩8,882 | +7.26% | 8.3만 |
|---|
| 2026.02.17 | ₩7,453 | ₩8,615 | ₩7,026 | ₩8,295 | +11.29% | 5.7만 |
|---|
| 2026.02.13 | ₩7,480 | ₩7,867 | ₩7,480 | ₩7,720 | +3.21% | 5.5만 |
|---|
| 2026.02.12 | ₩7,854 | ₩8,112 | ₩6,812 | ₩7,587 | -3.40% | 9.2만 |
|---|
| 2026.02.11 | ₩8,148 | ₩8,669 | ₩7,092 | ₩8,001 | -1.80% | 213.5만 |
|---|
| 2026.02.10 | ₩7,840 | ₩9,096 | ₩7,787 | ₩8,802 | +12.27% | 8.9만 |
|---|
| 2026.02.09 | ₩7,694 | ₩8,789 | ₩7,384 | ₩7,881 | +2.43% | 17.3만 |
|---|
| 2026.02.06 | ₩5,690 | ₩8,762 | ₩5,690 | ₩7,787 | +36.85% | 86.5만 |
|---|
| 2026.02.05 | ₩5,690 | ₩7,680 | ₩5,410 | ₩5,596 | -1.64% | 81.2만 |
|---|
| 2026.02.04 | ₩7,640 | ₩8,842 | ₩4,889 | ₩5,944 | -22.20% | 41.9만 |
|---|
| 2026.02.03 | ₩8,415 | ₩8,455 | ₩6,932 | ₩7,814 | -7.14% | 15.9만 |
|---|
| 2026.02.02 | ₩348,612 | ₩348,612 | ₩240,422 | ₩272,879 | -21.72% | 8.8천 |
|---|
| 2026.01.30 | ₩375,059 | ₩390,686 | ₩373,857 | ₩385,878 | +2.88% | 1천 |
|---|
| 2026.01.29 | ₩384,676 | ₩391,889 | ₩369,048 | ₩385,878 | +0.31% | 1.1천 |
|---|
| 2026.01.28 | ₩406,314 | ₩417,133 | ₩384,676 | ₩393,091 | -3.25% | 1.3천 |
|---|
| 2026.01.27 | ₩393,091 | ₩417,133 | ₩387,080 | ₩417,133 | +6.12% | 846 |
|---|
| 2026.01.26 | ₩389,484 | ₩396,697 | ₩376,261 | ₩390,686 | +0.31% | 1.8천 |
|---|
| 2026.01.23 | ₩408,718 | ₩420,739 | ₩381,069 | ₩394,293 | -3.53% | 2천 |
|---|
| 2026.01.22 | ₩444,781 | ₩444,781 | ₩408,718 | ₩409,920 | -7.84% | 1.6천 |
|---|
| 2026.01.21 | ₩433,962 | ₩450,792 | ₩402,708 | ₩413,527 | -4.71% | 1.4천 |
|---|
| 2026.01.20 | ₩451,994 | ₩492,866 | ₩423,143 | ₩433,962 | -3.99% | 3.8천 |
|---|
| 2026.01.16 | ₩401,505 | ₩455,600 | ₩390,686 | ₩432,760 | +7.78% | 4.2천 |
|---|
| 2026.01.15 | ₩369,048 | ₩424,346 | ₩369,048 | ₩403,910 | +9.45% | 4.3천 |
|---|
| 2026.01.14 | ₩439,973 | ₩439,973 | ₩369,048 | ₩388,282 | -11.75% | 5.1만 |
|---|
| 2026.01.13 | ₩444,781 | ₩456,803 | ₩425,548 | ₩425,548 | -4.32% | 510 |
|---|
| 2026.01.12 | ₩456,803 | ₩486,855 | ₩432,760 | ₩432,760 | -5.26% | 743 |
|---|
| 2026.01.09 | ₩465,217 | ₩490,462 | ₩444,781 | ₩465,217 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩486,855 | ₩486,855 | ₩451,994 | ₩472,430 | -2.96% | 735 |
|---|
| 2026.01.07 | ₩439,973 | ₩503,685 | ₩432,760 | ₩489,260 | +11.20% | 2.3천 |
|---|
| 2026.01.06 | ₩408,718 | ₩468,824 | ₩396,697 | ₩431,558 | +5.59% | 2.2천 |
|---|
| 2026.01.05 | ₩407,516 | ₩426,750 | ₩393,091 | ₩396,697 | -2.65% | 580 |
|---|
| 2026.01.02 | ₩389,484 | ₩420,739 | ₩388,282 | ₩407,516 | +4.63% | 685 |
|---|
| 2025.12.31 | ₩361,836 | ₩407,516 | ₩360,634 | ₩389,484 | +7.64% | 1.2천 |
|---|
| 2025.12.30 | ₩396,697 | ₩403,910 | ₩367,846 | ₩372,655 | -6.06% | 1.5천 |
|---|
| 2025.12.29 | ₩405,112 | ₩414,729 | ₩378,665 | ₩403,910 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩435,165 | ₩444,781 | ₩408,718 | ₩409,920 | -5.80% | 532 |
|---|
| 2025.12.24 | ₩412,324 | ₩462,813 | ₩409,920 | ₩449,590 | +9.04% | 1.5천 |
|---|
| 2025.12.23 | ₩396,697 | ₩420,739 | ₩396,697 | ₩419,537 | +5.76% | 546 |
|---|
| 2025.12.22 | ₩408,718 | ₩441,175 | ₩395,495 | ₩395,495 | -3.24% | 1.2천 |
|---|
| 2025.12.19 | ₩411,122 | ₩430,356 | ₩409,920 | ₩420,739 | +2.34% | 511 |
|---|
| 2025.12.18 | ₩424,346 | ₩425,548 | ₩399,101 | ₩411,122 | -3.12% | 369 |
|---|
| 2025.12.17 | ₩411,122 | ₩431,558 | ₩387,080 | ₩387,080 | -5.85% | 509 |
|---|
| 2025.12.16 | ₩401,505 | ₩429,154 | ₩401,505 | ₩423,143 | +5.39% | 500 |
|---|
| 2025.12.15 | ₩432,760 | ₩438,771 | ₩400,303 | ₩400,303 | -7.50% | 1.1천 |
|---|
| 2025.12.12 | ₩441,175 | ₩444,781 | ₩414,729 | ₩425,548 | -3.54% | 744 |
|---|
| 2025.12.11 | ₩450,792 | ₩451,994 | ₩430,356 | ₩430,356 | -4.53% | 525 |
|---|
| 2025.12.10 | ₩443,579 | ₩477,238 | ₩437,569 | ₩458,005 | +3.25% | 437 |
|---|
| 2025.12.09 | ₩450,792 | ₩458,005 | ₩430,356 | ₩456,803 | +1.33% | 355 |
|---|
| 2025.12.08 | ₩466,419 | ₩468,824 | ₩439,973 | ₩447,186 | -4.12% | 513 |
|---|
| 2025.12.05 | ₩476,036 | ₩498,876 | ₩456,803 | ₩462,813 | -2.78% | 1.2천 |
|---|
| 2025.12.04 | ₩435,165 | ₩474,834 | ₩433,962 | ₩474,834 | +9.12% | 550 |
|---|
| 2025.12.03 | ₩426,750 | ₩442,377 | ₩426,750 | ₩433,962 | +1.69% | 733 |
|---|
| 2025.12.02 | ₩439,973 | ₩450,792 | ₩426,750 | ₩433,962 | -1.37% | 835 |
|---|
| 2025.12.01 | ₩465,217 | ₩477,238 | ₩426,750 | ₩456,803 | -1.81% | 3.2천 |
|---|
| 2025.11.28 | ₩456,803 | ₩473,632 | ₩456,803 | ₩465,217 | +1.84% | 445 |
|---|
| 2025.11.26 | ₩420,739 | ₩450,792 | ₩402,708 | ₩445,984 | +6.00% | 592 |
|---|
| 2025.11.25 | ₩447,186 | ₩450,792 | ₩403,910 | ₩415,931 | -6.99% | 663 |
|---|
| 2025.11.24 | ₩411,122 | ₩447,186 | ₩390,686 | ₩435,165 | +5.85% | 1.2천 |
|---|
| 2025.11.21 | ₩365,442 | ₩390,686 | ₩358,229 | ₩377,463 | +3.29% | 841 |
|---|
| 2025.11.20 | ₩394,293 | ₩411,122 | ₩354,623 | ₩365,442 | -7.32% | 1.5천 |
|---|
| 2025.11.19 | ₩420,739 | ₩420,739 | ₩396,697 | ₩396,697 | -5.71% | 471 |
|---|
| 2025.11.18 | ₩420,739 | ₩431,558 | ₩401,505 | ₩408,718 | -2.86% | 765 |
|---|
| 2025.11.17 | ₩420,739 | ₩431,558 | ₩400,303 | ₩400,303 | -4.86% | 698 |
|---|
| 2025.11.14 | ₩420,739 | ₩442,377 | ₩405,112 | ₩413,527 | -1.71% | 676 |
|---|
| 2025.11.13 | ₩442,377 | ₩462,813 | ₩414,729 | ₩421,941 | -4.62% | 1천 |
|---|
| 2025.11.12 | ₩468,824 | ₩480,845 | ₩443,579 | ₩451,994 | -3.59% | 773 |
|---|
| 2025.11.11 | ₩482,047 | ₩482,047 | ₩459,207 | ₩462,813 | -3.99% | 438 |
|---|
| 2025.11.10 | ₩468,824 | ₩542,153 | ₩468,824 | ₩489,260 | +4.36% | 1.2천 |
|---|
| 2025.11.07 | ₩459,207 | ₩476,036 | ₩444,781 | ₩455,600 | -0.79% | 1.5천 |
|---|
| 2025.11.06 | ₩494,068 | ₩496,472 | ₩466,419 | ₩467,622 | -5.35% | 1.2천 |
|---|
| 2025.11.05 | ₩500,079 | ₩534,940 | ₩486,855 | ₩496,472 | -0.72% | 579 |
|---|
| 2025.11.04 | ₩492,866 | ₩514,504 | ₩484,451 | ₩490,462 | -0.49% | 1.1천 |
|---|
| 2025.11.03 | ₩544,557 | ₩544,557 | ₩492,866 | ₩512,100 | -5.96% | 1.3천 |
|---|
| 2025.10.31 | ₩544,557 | ₩591,439 | ₩530,131 | ₩550,567 | +1.10% | 647 |
|---|
| 2025.10.30 | ₩516,908 | ₩532,536 | ₩506,089 | ₩521,717 | +0.93% | 874 |
|---|
| 2025.10.29 | ₩546,961 | ₩548,163 | ₩516,908 | ₩527,727 | -3.52% | 1.4천 |
|---|
| 2025.10.28 | ₩601,056 | ₩601,056 | ₩548,163 | ₩551,769 | -8.20% | 2.1천 |
|---|
| 2025.10.27 | ₩621,492 | ₩637,119 | ₩577,014 | ₩591,439 | -4.84% | 1.5천 |
|---|
| 2025.10.24 | ₩616,683 | ₩661,162 | ₩608,269 | ₩640,726 | +3.90% | 1.4천 |
|---|
| 2025.10.23 | ₩566,195 | ₩673,183 | ₩566,195 | ₩614,279 | +8.49% | 3.5천 |
|---|
| 2025.10.22 | ₩574,610 | ₩595,045 | ₩550,567 | ₩569,801 | -0.84% | 1.6천 |
|---|
| 2025.10.21 | ₩661,162 | ₩668,374 | ₩577,014 | ₩616,683 | -6.73% | 2.6천 |
|---|
| 2025.10.20 | ₩552,972 | ₩655,151 | ₩528,929 | ₩646,736 | +16.96% | 4.2천 |
|---|
| 2025.10.17 | ₩552,972 | ₩585,429 | ₩528,929 | ₩540,950 | -2.17% | 2.3천 |
|---|
| 2025.10.16 | ₩639,524 | ₩646,736 | ₩552,972 | ₩557,780 | -12.78% | 4.3천 |
|---|
| 2025.10.15 | ₩733,288 | ₩733,288 | ₩629,907 | ₩651,545 | -11.15% | 3.5천 |
|---|
| 2025.10.14 | ₩727,278 | ₩740,501 | ₩669,576 | ₩697,225 | -4.13% | 3.3천 |
|---|
| 2025.10.13 | ₩715,257 | ₩766,947 | ₩664,768 | ₩740,501 | +3.53% | 4.3천 |
|---|
| 2025.10.10 | ₩787,383 | ₩811,426 | ₩700,831 | ₩705,640 | -10.38% | 6천 |
|---|