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 | ₩4,624 | ₩4,743 | ₩4,624 | ₩4,638 | +0.29% | 3.6천 |
| 2026.10.08 | ₩4,811 | ₩4,811 | ₩4,477 | ₩4,727 | -1.75% | 6.9천 |
| 2026.10.07 | ₩4,851 | ₩4,851 | ₩4,563 | ₩4,718 | -2.75% | 8.3천 |
| 2026.10.06 | ₩5,012 | ₩5,132 | ₩4,664 | ₩4,759 | -5.04% | 2.5만 |
| 2026.10.05 | ₩4,584 | ₩4,945 | ₩4,397 | ₩4,918 | +7.29% | 2.5만 |
| 2026.10.02 | ₩4,584 | ₩4,798 | ₩4,408 | ₩4,551 | -0.73% | 1.1만 |
| 2026.10.01 | ₩4,811 | ₩4,811 | ₩4,317 | ₩4,477 | -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 | ₩4,851 | +4.61% | 1.3만 |
|---|
| 2026.09.28 | ₩4,592 | ₩4,905 | ₩4,592 | ₩4,731 | +3.03% | 7.4천 |
|---|
| 2026.09.25 | ₩4,891 | ₩4,891 | ₩4,664 | ₩4,825 | -1.37% | 9.7천 |
|---|
| 2026.09.24 | ₩4,718 | ₩5,051 | ₩4,718 | ₩4,865 | +3.12% | 1.3만 |
|---|
| 2026.09.23 | ₩5,105 | ₩5,292 | ₩5,005 | ₩5,012 | -1.83% | 8.2천 |
|---|
| 2026.09.22 | ₩4,998 | ₩5,159 | ₩4,731 | ₩5,025 | +0.53% | 1.6만 |
|---|
| 2026.09.21 | ₩4,504 | ₩5,333 | ₩4,504 | ₩5,012 | +11.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,751 | ₩4,758 | ₩4,491 | ₩4,557 | -4.08% | 1.3만 |
|---|
| 2026.09.17 | ₩4,624 | ₩4,918 | ₩4,357 | ₩4,704 | +1.73% | 6.5만 |
|---|
| 2026.09.16 | ₩5,159 | ₩5,346 | ₩4,678 | ₩4,691 | -9.07% | 2.4만 |
|---|
| 2026.09.15 | ₩5,052 | ₩5,145 | ₩5,025 | ₩5,025 | -0.53% | 3.2천 |
|---|
| 2026.09.14 | ₩5,346 | ₩5,346 | ₩5,145 | ₩5,145 | -3.75% | 3.3천 |
|---|
| 2026.09.11 | ₩5,279 | ₩5,379 | ₩5,065 | ₩5,199 | -1.52% | 1.4만 |
|---|
| 2026.09.10 | ₩5,252 | ₩5,482 | ₩5,226 | ₩5,226 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩5,720 | ₩5,720 | ₩5,239 | ₩5,306 | -7.24% | 2만 |
|---|
| 2026.09.08 | ₩5,439 | ₩5,883 | ₩5,346 | ₩5,717 | +5.11% | 1.8만 |
|---|
| 2026.09.04 | ₩6,014 | ₩6,014 | ₩5,359 | ₩5,426 | -9.78% | 4.9만 |
|---|
| 2026.09.03 | ₩6,281 | ₩6,322 | ₩5,414 | ₩5,707 | -9.15% | 4.8만 |
|---|
| 2026.09.02 | ₩6,094 | ₩6,535 | ₩6,094 | ₩6,535 | +7.24% | 5.2천 |
|---|
| 2026.09.01 | ₩6,081 | ₩6,335 | ₩6,002 | ₩6,268 | +3.08% | 5.1천 |
|---|
| 2026.08.31 | ₩5,880 | ₩6,134 | ₩5,880 | ₩6,094 | +3.64% | 7.1천 |
|---|
| 2026.08.28 | ₩6,134 | ₩6,188 | ₩5,879 | ₩5,894 | -3.92% | 1.4만 |
|---|
| 2026.08.27 | ₩6,469 | ₩6,469 | ₩6,228 | ₩6,228 | -3.72% | 1.2만 |
|---|
| 2026.08.26 | ₩6,562 | ₩6,896 | ₩6,201 | ₩6,482 | -1.22% | 34.3만 |
|---|
| 2026.08.25 | ₩7,177 | ₩7,177 | ₩6,803 | ₩7,003 | -2.42% | 5.6천 |
|---|
| 2026.08.24 | ₩6,763 | ₩7,190 | ₩6,542 | ₩7,003 | +3.56% | 8.4천 |
|---|
| 2026.08.21 | ₩6,402 | ₩7,484 | ₩6,322 | ₩6,956 | +8.66% | 1만 |
|---|
| 2026.08.20 | ₩7,110 | ₩7,217 | ₩6,869 | ₩6,883 | -3.20% | 1.7만 |
|---|
| 2026.08.19 | ₩6,582 | ₩7,677 | ₩6,575 | ₩7,524 | +14.31% | 2.5만 |
|---|
| 2026.08.18 | ₩6,709 | ₩7,016 | ₩6,577 | ₩6,843 | +1.99% | 2.7만 |
|---|
| 2026.08.17 | ₩6,896 | ₩6,990 | ₩6,656 | ₩6,682 | -3.10% | 3.3만 |
|---|
| 2026.08.14 | ₩6,241 | ₩7,364 | ₩6,188 | ₩6,896 | +10.49% | 10.7만 |
|---|
| 2026.08.13 | ₩6,271 | ₩6,408 | ₩6,188 | ₩6,235 | -0.58% | 1.3만 |
|---|
| 2026.08.12 | ₩6,215 | ₩6,533 | ₩6,148 | ₩6,241 | +0.43% | 7.6천 |
|---|
| 2026.08.11 | ₩6,241 | ₩6,362 | ₩6,081 | ₩6,215 | -0.43% | 9.3천 |
|---|
| 2026.08.10 | ₩6,172 | ₩6,535 | ₩6,094 | ₩6,161 | -0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩6,081 | ₩6,816 | ₩5,947 | ₩6,362 | +4.62% | 5만 |
|---|
| 2026.08.06 | ₩5,840 | ₩5,967 | ₩5,774 | ₩5,867 | +0.46% | 4.9천 |
|---|
| 2026.08.05 | ₩5,413 | ₩5,840 | ₩5,413 | ₩5,838 | +7.85% | 5.6천 |
|---|
| 2026.08.04 | ₩5,754 | ₩5,754 | ₩5,467 | ₩5,707 | -0.81% | 9천 |
|---|
| 2026.08.03 | ₩5,359 | ₩5,613 | ₩5,359 | ₩5,546 | +3.49% | 6.5천 |
|---|
| 2026.07.31 | ₩5,613 | ₩5,613 | ₩5,239 | ₩5,359 | -4.52% | 4.6천 |
|---|
| 2026.07.30 | ₩5,613 | ₩5,613 | ₩5,239 | ₩5,386 | -4.05% | 2만 |
|---|
| 2026.07.29 | ₩5,520 | ₩5,633 | ₩5,132 | ₩5,175 | -6.25% | 6.6천 |
|---|
| 2026.07.28 | ₩5,560 | ₩5,880 | ₩5,422 | ₩5,500 | -1.08% | 1.2만 |
|---|
| 2026.07.27 | ₩5,480 | ₩5,907 | ₩5,399 | ₩5,640 | +2.93% | 1.2만 |
|---|
| 2026.07.24 | ₩5,605 | ₩5,605 | ₩5,480 | ₩5,480 | -2.24% | 1.8천 |
|---|
| 2026.07.23 | ₩5,760 | ₩5,774 | ₩5,413 | ₩5,439 | -5.57% | 5.7천 |
|---|
| 2026.07.22 | ₩5,827 | ₩5,827 | ₩5,676 | ₩5,720 | -1.83% | 1.7천 |
|---|
| 2026.07.21 | ₩5,733 | ₩5,800 | ₩5,573 | ₩5,800 | +1.17% | 9.3천 |
|---|
| 2026.07.20 | ₩5,653 | ₩5,653 | ₩5,413 | ₩5,546 | -1.89% | 9.4천 |
|---|
| 2026.07.17 | ₩5,774 | ₩5,774 | ₩5,445 | ₩5,653 | -2.08% | 1만 |
|---|
| 2026.07.16 | ₩6,048 | ₩6,048 | ₩5,399 | ₩5,399 | -10.72% | 1.9만 |
|---|
| 2026.07.15 | ₩6,629 | ₩6,629 | ₩6,078 | ₩6,148 | -7.26% | 9.5천 |
|---|
| 2026.07.14 | ₩6,482 | ₩6,682 | ₩6,482 | ₩6,682 | +3.09% | 5.5천 |
|---|
| 2026.07.13 | ₩6,669 | ₩6,669 | ₩6,549 | ₩6,616 | -0.80% | 6.9천 |
|---|
| 2026.07.10 | ₩6,322 | ₩6,682 | ₩6,281 | ₩6,656 | +5.29% | 1.9만 |
|---|
| 2026.07.09 | ₩6,415 | ₩6,549 | ₩6,215 | ₩6,519 | +1.62% | 1.6만 |
|---|
| 2026.07.08 | ₩6,134 | ₩6,509 | ₩6,081 | ₩6,428 | +4.79% | 1.3만 |
|---|
| 2026.07.07 | ₩6,522 | ₩6,522 | ₩6,148 | ₩6,301 | -3.38% | 8.9천 |
|---|
| 2026.07.06 | ₩6,281 | ₩6,910 | ₩6,281 | ₩6,495 | +3.40% | 1.5만 |
|---|
| 2026.07.02 | ₩6,322 | ₩6,575 | ₩6,308 | ₩6,368 | +0.74% | 1.7만 |
|---|
| 2026.07.01 | ₩6,174 | ₩6,455 | ₩6,068 | ₩6,455 | +4.55% | 1.5만 |
|---|
| 2026.06.30 | ₩6,001 | ₩6,469 | ₩5,834 | ₩6,161 | +2.67% | 1.7만 |
|---|
| 2026.06.29 | ₩6,014 | ₩6,509 | ₩5,987 | ₩6,001 | -0.22% | 2만 |
|---|
| 2026.06.26 | ₩5,640 | ₩6,255 | ₩5,640 | ₩6,121 | +8.53% | 3.3만 |
|---|
| 2026.06.25 | ₩5,961 | ₩6,014 | ₩5,613 | ₩5,707 | -4.26% | 2.4만 |
|---|
| 2026.06.24 | ₩5,613 | ₩6,535 | ₩5,613 | ₩5,987 | +6.67% | 13.2만 |
|---|
| 2026.06.23 | ₩5,800 | ₩5,954 | ₩5,613 | ₩5,800 | 0.00% | 1.9만 |
|---|
| 2026.06.22 | ₩5,867 | ₩6,014 | ₩5,560 | ₩5,680 | -3.19% | 1.3만 |
|---|
| 2026.06.18 | ₩5,894 | ₩6,108 | ₩5,880 | ₩5,880 | -0.23% | 8.3천 |
|---|
| 2026.06.17 | ₩6,145 | ₩6,145 | ₩5,800 | ₩5,854 | -4.74% | 3.6천 |
|---|
| 2026.06.16 | ₩5,987 | ₩6,085 | ₩5,747 | ₩5,867 | -2.01% | 2.2만 |
|---|
| 2026.06.15 | ₩5,747 | ₩6,375 | ₩5,747 | ₩6,161 | +7.21% | 3.3만 |
|---|
| 2026.06.12 | ₩5,798 | ₩6,108 | ₩5,798 | ₩5,827 | +0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,720 | ₩6,081 | ₩5,720 | ₩6,001 | +4.91% | 2.1만 |
|---|
| 2026.06.10 | ₩5,987 | ₩6,188 | ₩5,667 | ₩5,907 | -1.34% | 7천 |
|---|
| 2026.06.09 | ₩5,987 | ₩6,181 | ₩5,613 | ₩5,974 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩6,081 | ₩6,415 | ₩5,961 | ₩6,048 | -0.55% | 9.4천 |
|---|
| 2026.06.05 | ₩6,228 | ₩6,248 | ₩5,653 | ₩6,134 | -1.50% | 2.3만 |
|---|
| 2026.06.04 | ₩6,348 | ₩6,482 | ₩6,134 | ₩6,402 | +0.84% | 2.8만 |
|---|
| 2026.06.03 | ₩6,816 | ₩6,963 | ₩6,348 | ₩6,375 | -6.47% | 2.4만 |
|---|
| 2026.06.02 | ₩6,602 | ₩6,843 | ₩6,550 | ₩6,602 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩6,522 | ₩6,669 | ₩6,295 | ₩6,549 | +0.41% | 3.1만 |
|---|
| 2026.05.29 | ₩6,562 | ₩6,749 | ₩6,292 | ₩6,542 | -0.31% | 5.9만 |
|---|
| 2026.05.28 | ₩6,281 | ₩6,803 | ₩6,215 | ₩6,669 | +6.17% | 1.8만 |
|---|
| 2026.05.27 | ₩6,442 | ₩6,602 | ₩6,149 | ₩6,348 | -1.45% | 3.5만 |
|---|
| 2026.05.26 | ₩6,816 | ₩6,829 | ₩6,402 | ₩6,656 | -2.35% | 3.3만 |
|---|
| 2026.05.22 | ₩6,776 | ₩6,940 | ₩6,408 | ₩6,682 | -1.38% | 2.7만 |
|---|
| 2026.05.21 | ₩6,656 | ₩6,875 | ₩6,455 | ₩6,816 | +2.41% | 3.9만 |
|---|
| 2026.05.20 | ₩6,950 | ₩7,214 | ₩6,281 | ₩6,642 | -4.42% | 75.2만 |
|---|
| 2026.05.19 | ₩8,206 | ₩8,754 | ₩8,099 | ₩8,112 | -1.14% | 2.5만 |
|---|
| 2026.05.18 | ₩8,246 | ₩8,420 | ₩8,099 | ₩8,213 | -0.41% | 1.5만 |
|---|
| 2026.05.15 | ₩8,580 | ₩8,580 | ₩8,166 | ₩8,286 | -3.43% | 1만 |
|---|
| 2026.05.14 | ₩8,794 | ₩8,794 | ₩8,366 | ₩8,654 | -1.60% | 1.6만 |
|---|
| 2026.05.13 | ₩8,981 | ₩9,329 | ₩8,834 | ₩9,182 | +2.23% | 9.9천 |
|---|
| 2026.05.12 | ₩9,222 | ₩9,476 | ₩9,061 | ₩9,128 | -1.01% | 1만 |
|---|
| 2026.05.11 | ₩9,435 | ₩9,730 | ₩9,222 | ₩9,288 | -1.56% | 1.4만 |
|---|
| 2026.05.08 | ₩9,288 | ₩9,556 | ₩9,235 | ₩9,556 | +2.88% | 1.4만 |
|---|
| 2026.05.07 | ₩8,968 | ₩9,460 | ₩8,968 | ₩9,288 | +3.58% | 9.6천 |
|---|
| 2026.05.06 | ₩9,689 | ₩9,689 | ₩9,035 | ₩9,035 | -6.76% | 1.8만 |
|---|
| 2026.05.05 | ₩10,090 | ₩10,277 | ₩9,663 | ₩9,703 | -3.84% | 1.3만 |
|---|
| 2026.05.04 | ₩10,024 | ₩10,251 | ₩9,891 | ₩10,104 | +0.80% | 8.9천 |
|---|
| 2026.05.01 | ₩9,890 | ₩10,077 | ₩9,823 | ₩10,024 | +1.35% | 7.7천 |
|---|
| 2026.04.30 | ₩9,930 | ₩10,284 | ₩9,930 | ₩10,037 | +1.08% | 5.8천 |
|---|
| 2026.04.29 | ₩10,157 | ₩10,184 | ₩9,787 | ₩9,997 | -1.58% | 7.4천 |
|---|
| 2026.04.28 | ₩9,903 | ₩10,426 | ₩9,903 | ₩10,398 | +4.99% | 8.7천 |
|---|
| 2026.04.27 | ₩10,144 | ₩10,251 | ₩9,770 | ₩9,957 | -1.84% | 1.8만 |
|---|
| 2026.04.24 | ₩10,839 | ₩11,026 | ₩10,224 | ₩10,224 | -5.67% | 1.9만 |
|---|
| 2026.04.23 | ₩10,839 | ₩11,146 | ₩10,839 | ₩10,952 | +1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩11,454 | ₩11,454 | ₩10,839 | ₩10,839 | -5.37% | 9.6천 |
|---|
| 2026.04.21 | ₩11,053 | ₩11,801 | ₩11,053 | ₩11,360 | +2.78% | 1.6만 |
|---|
| 2026.04.20 | ₩11,093 | ₩11,266 | ₩10,825 | ₩11,213 | +1.08% | 1.3만 |
|---|
| 2026.04.17 | ₩11,547 | ₩11,587 | ₩11,173 | ₩11,173 | -3.24% | 8천 |
|---|
| 2026.04.16 | ₩11,240 | ₩11,621 | ₩11,065 | ₩11,160 | -0.71% | 1.7만 |
|---|
| 2026.04.15 | ₩11,627 | ₩11,681 | ₩11,253 | ₩11,467 | -1.38% | 1.2만 |
|---|
| 2026.04.14 | ₩11,360 | ₩12,028 | ₩11,226 | ₩11,788 | +3.76% | 1.3만 |
|---|
| 2026.04.13 | ₩11,520 | ₩12,028 | ₩11,146 | ₩11,474 | -0.41% | 7.2천 |
|---|
| 2026.04.10 | ₩11,454 | ₩11,694 | ₩11,093 | ₩11,146 | -2.68% | 1.1만 |
|---|
| 2026.04.09 | ₩11,734 | ₩11,948 | ₩11,280 | ₩11,694 | -0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩11,520 | ₩11,694 | ₩11,293 | ₩11,547 | +0.23% | 5.4천 |
|---|
| 2026.04.07 | ₩11,487 | ₩11,585 | ₩10,972 | ₩11,585 | +0.85% | 1.1만 |
|---|
| 2026.04.06 | ₩11,480 | ₩11,988 | ₩11,293 | ₩11,935 | +3.96% | 1.8만 |
|---|
| 2026.04.02 | ₩11,066 | ₩11,880 | ₩10,839 | ₩11,761 | +6.28% | 8.1천 |
|---|
| 2026.04.01 | ₩11,066 | ₩12,095 | ₩11,066 | ₩11,480 | +3.74% | 2.3만 |
|---|
| 2026.03.31 | ₩10,692 | ₩11,292 | ₩10,518 | ₩11,066 | +3.50% | 2.7만 |
|---|
| 2026.03.30 | ₩10,892 | ₩11,581 | ₩10,692 | ₩10,692 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩10,825 | ₩11,363 | ₩9,770 | ₩11,266 | +4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩11,010 | ₩11,010 | ₩10,197 | ₩10,424 | -5.32% | 8.9천 |
|---|
| 2026.03.25 | ₩11,026 | ₩11,427 | ₩10,866 | ₩11,213 | +1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩11,734 | ₩11,919 | ₩10,825 | ₩11,093 | -5.47% | 1.3만 |
|---|
| 2026.03.23 | ₩10,424 | ₩12,055 | ₩10,424 | ₩11,734 | +12.56% | 4.4만 |
|---|
| 2026.03.20 | ₩10,752 | ₩11,026 | ₩10,211 | ₩10,465 | -2.67% | 2.1만 |
|---|
| 2026.03.19 | ₩11,447 | ₩11,948 | ₩10,959 | ₩11,226 | -1.93% | 1.4만 |
|---|
| 2026.03.18 | ₩12,296 | ₩12,549 | ₩11,687 | ₩11,988 | -2.50% | 2.6만 |
|---|
| 2026.03.17 | ₩11,347 | ₩12,362 | ₩10,785 | ₩12,242 | +7.89% | 4.3만 |
|---|
| 2026.03.16 | ₩10,064 | ₩11,494 | ₩10,050 | ₩11,347 | +12.75% | 3.5만 |
|---|
| 2026.03.13 | ₩10,424 | ₩10,598 | ₩9,756 | ₩10,157 | -2.56% | 3.9만 |
|---|
| 2026.03.12 | ₩10,972 | ₩10,972 | ₩10,424 | ₩10,598 | -3.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,333 | ₩11,360 | ₩10,558 | ₩11,133 | -1.77% | 2.6만 |
|---|
| 2026.03.10 | ₩11,146 | ₩11,597 | ₩11,026 | ₩11,373 | +2.04% | 1.2만 |
|---|
| 2026.03.09 | ₩10,398 | ₩11,160 | ₩10,117 | ₩10,759 | +3.47% | 2.3만 |
|---|
| 2026.03.06 | ₩10,899 | ₩11,332 | ₩10,692 | ₩11,026 | +1.16% | 1.9만 |
|---|
| 2026.03.05 | ₩11,026 | ₩11,975 | ₩11,026 | ₩11,320 | +2.67% | 3.2만 |
|---|
| 2026.03.04 | ₩10,665 | ₩11,494 | ₩10,665 | ₩11,480 | +7.64% | 1.8만 |
|---|
| 2026.03.03 | ₩10,772 | ₩11,093 | ₩10,002 | ₩10,625 | -1.36% | 3.3만 |
|---|
| 2026.03.02 | ₩10,625 | ₩11,347 | ₩10,371 | ₩11,347 | +6.79% | 2.9만 |
|---|
| 2026.02.27 | ₩11,307 | ₩11,548 | ₩10,992 | ₩11,280 | -0.24% | 7.2만 |
|---|
| 2026.02.26 | ₩11,467 | ₩11,560 | ₩10,411 | ₩11,240 | -1.98% | 6.2만 |
|---|
| 2026.02.25 | ₩10,344 | ₩11,868 | ₩9,830 | ₩11,200 | +8.27% | 15.9만 |
|---|
| 2026.02.24 | ₩8,527 | ₩10,371 | ₩8,154 | ₩9,917 | +16.30% | 9.3만 |
|---|
| 2026.02.23 | ₩8,553 | ₩8,807 | ₩8,193 | ₩8,366 | -2.19% | 2.4만 |
|---|
| 2026.02.20 | ₩8,500 | ₩8,529 | ₩8,032 | ₩8,393 | -1.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,834 | ₩8,841 | ₩8,110 | ₩8,781 | -0.61% | 4.2만 |
|---|
| 2026.02.18 | ₩8,286 | ₩9,342 | ₩8,219 | ₩8,888 | +7.26% | 8.3만 |
|---|
| 2026.02.17 | ₩7,458 | ₩8,620 | ₩7,030 | ₩8,299 | +11.29% | 5.7만 |
|---|
| 2026.02.13 | ₩7,484 | ₩7,872 | ₩7,484 | ₩7,725 | +3.21% | 5.5만 |
|---|
| 2026.02.12 | ₩7,858 | ₩8,116 | ₩6,816 | ₩7,591 | -3.40% | 9.2만 |
|---|
| 2026.02.11 | ₩8,152 | ₩8,674 | ₩7,097 | ₩8,005 | -1.80% | 213.5만 |
|---|
| 2026.02.10 | ₩7,845 | ₩9,101 | ₩7,792 | ₩8,807 | +12.27% | 8.9만 |
|---|
| 2026.02.09 | ₩7,698 | ₩8,794 | ₩7,388 | ₩7,885 | +2.43% | 17.3만 |
|---|
| 2026.02.06 | ₩5,693 | ₩8,767 | ₩5,693 | ₩7,792 | +36.85% | 86.5만 |
|---|
| 2026.02.05 | ₩5,693 | ₩7,685 | ₩5,413 | ₩5,600 | -1.64% | 81.2만 |
|---|
| 2026.02.04 | ₩7,645 | ₩8,847 | ₩4,891 | ₩5,947 | -22.20% | 41.9만 |
|---|
| 2026.02.03 | ₩8,420 | ₩8,460 | ₩6,936 | ₩7,818 | -7.14% | 15.9만 |
|---|
| 2026.02.02 | ₩348,819 | ₩348,819 | ₩240,565 | ₩273,041 | -21.72% | 8.8천 |
|---|
| 2026.01.30 | ₩375,281 | ₩390,917 | ₩374,078 | ₩386,106 | +2.88% | 1천 |
|---|
| 2026.01.29 | ₩384,903 | ₩392,120 | ₩369,267 | ₩386,106 | +0.31% | 1.1천 |
|---|
| 2026.01.28 | ₩406,554 | ₩417,380 | ₩384,903 | ₩393,323 | -3.25% | 1.3천 |
|---|
| 2026.01.27 | ₩393,323 | ₩417,380 | ₩387,309 | ₩417,380 | +6.12% | 846 |
|---|
| 2026.01.26 | ₩389,715 | ₩396,932 | ₩376,484 | ₩390,917 | +0.31% | 1.8천 |
|---|
| 2026.01.23 | ₩408,960 | ₩420,988 | ₩381,295 | ₩394,526 | -3.53% | 2천 |
|---|
| 2026.01.22 | ₩445,045 | ₩445,045 | ₩408,960 | ₩410,163 | -7.84% | 1.6천 |
|---|
| 2026.01.21 | ₩434,219 | ₩451,059 | ₩402,946 | ₩413,771 | -4.71% | 1.4천 |
|---|
| 2026.01.20 | ₩452,261 | ₩493,157 | ₩423,394 | ₩434,219 | -3.99% | 3.8천 |
|---|
| 2026.01.16 | ₩401,743 | ₩455,870 | ₩390,917 | ₩433,016 | +7.78% | 4.2천 |
|---|
| 2026.01.15 | ₩369,267 | ₩424,597 | ₩369,267 | ₩404,149 | +9.45% | 4.3천 |
|---|
| 2026.01.14 | ₩440,233 | ₩440,233 | ₩369,267 | ₩388,512 | -11.75% | 5.1만 |
|---|
| 2026.01.13 | ₩445,045 | ₩457,073 | ₩425,799 | ₩425,799 | -4.32% | 510 |
|---|
| 2026.01.12 | ₩457,073 | ₩487,143 | ₩433,016 | ₩433,016 | -5.26% | 743 |
|---|
| 2026.01.09 | ₩465,492 | ₩490,752 | ₩445,045 | ₩465,492 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩487,143 | ₩487,143 | ₩452,261 | ₩472,709 | -2.96% | 735 |
|---|
| 2026.01.07 | ₩440,233 | ₩503,983 | ₩433,016 | ₩489,549 | +11.20% | 2.3천 |
|---|
| 2026.01.06 | ₩408,960 | ₩469,101 | ₩396,932 | ₩431,813 | +5.59% | 2.2천 |
|---|
| 2026.01.05 | ₩407,757 | ₩427,002 | ₩393,323 | ₩396,932 | -2.65% | 580 |
|---|
| 2026.01.02 | ₩389,715 | ₩420,988 | ₩388,512 | ₩407,757 | +4.63% | 685 |
|---|
| 2025.12.31 | ₩362,050 | ₩407,757 | ₩360,847 | ₩389,715 | +7.64% | 1.2천 |
|---|
| 2025.12.30 | ₩396,932 | ₩404,149 | ₩368,064 | ₩372,875 | -6.06% | 1.5천 |
|---|
| 2025.12.29 | ₩405,351 | ₩414,974 | ₩378,889 | ₩404,149 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩435,422 | ₩445,045 | ₩408,960 | ₩410,163 | -5.80% | 532 |
|---|
| 2025.12.24 | ₩412,568 | ₩463,087 | ₩410,163 | ₩449,856 | +9.04% | 1.5천 |
|---|
| 2025.12.23 | ₩396,932 | ₩420,988 | ₩396,932 | ₩419,785 | +5.76% | 546 |
|---|
| 2025.12.22 | ₩408,960 | ₩441,436 | ₩395,729 | ₩395,729 | -3.24% | 1.2천 |
|---|
| 2025.12.19 | ₩411,365 | ₩430,611 | ₩410,163 | ₩420,988 | +2.34% | 511 |
|---|
| 2025.12.18 | ₩424,597 | ₩425,799 | ₩399,337 | ₩411,365 | -3.12% | 369 |
|---|
| 2025.12.17 | ₩411,365 | ₩431,813 | ₩387,309 | ₩387,309 | -5.85% | 509 |
|---|
| 2025.12.16 | ₩401,743 | ₩429,408 | ₩401,743 | ₩423,394 | +5.39% | 500 |
|---|
| 2025.12.15 | ₩433,016 | ₩439,030 | ₩400,540 | ₩400,540 | -7.50% | 1.1천 |
|---|
| 2025.12.12 | ₩441,436 | ₩445,045 | ₩414,974 | ₩425,799 | -3.54% | 744 |
|---|
| 2025.12.11 | ₩451,059 | ₩452,261 | ₩430,611 | ₩430,611 | -4.53% | 525 |
|---|
| 2025.12.10 | ₩443,842 | ₩477,521 | ₩437,828 | ₩458,276 | +3.25% | 437 |
|---|
| 2025.12.09 | ₩451,059 | ₩458,276 | ₩430,611 | ₩457,073 | +1.33% | 355 |
|---|
| 2025.12.08 | ₩466,695 | ₩469,101 | ₩440,233 | ₩447,450 | -4.12% | 513 |
|---|
| 2025.12.05 | ₩476,318 | ₩499,172 | ₩457,073 | ₩463,087 | -2.78% | 1.2천 |
|---|
| 2025.12.04 | ₩435,422 | ₩475,115 | ₩434,219 | ₩475,115 | +9.12% | 550 |
|---|
| 2025.12.03 | ₩427,002 | ₩442,639 | ₩427,002 | ₩434,219 | +1.69% | 733 |
|---|
| 2025.12.02 | ₩440,233 | ₩451,059 | ₩427,002 | ₩434,219 | -1.37% | 835 |
|---|
| 2025.12.01 | ₩465,492 | ₩477,521 | ₩427,002 | ₩457,073 | -1.81% | 3.2천 |
|---|
| 2025.11.28 | ₩457,073 | ₩473,912 | ₩457,073 | ₩465,492 | +1.84% | 445 |
|---|
| 2025.11.26 | ₩420,988 | ₩451,059 | ₩402,946 | ₩446,247 | +6.00% | 592 |
|---|
| 2025.11.25 | ₩447,450 | ₩451,059 | ₩404,149 | ₩416,177 | -6.99% | 663 |
|---|
| 2025.11.24 | ₩411,365 | ₩447,450 | ₩390,917 | ₩435,422 | +5.85% | 1.2천 |
|---|
| 2025.11.21 | ₩365,658 | ₩390,917 | ₩358,441 | ₩377,686 | +3.29% | 841 |
|---|
| 2025.11.20 | ₩394,526 | ₩411,365 | ₩354,833 | ₩365,658 | -7.32% | 1.5천 |
|---|
| 2025.11.19 | ₩420,988 | ₩420,988 | ₩396,932 | ₩396,932 | -5.71% | 471 |
|---|
| 2025.11.18 | ₩420,988 | ₩431,813 | ₩401,743 | ₩408,960 | -2.86% | 765 |
|---|
| 2025.11.17 | ₩420,988 | ₩431,813 | ₩400,540 | ₩400,540 | -4.86% | 698 |
|---|
| 2025.11.14 | ₩420,988 | ₩442,639 | ₩405,351 | ₩413,771 | -1.71% | 676 |
|---|
| 2025.11.13 | ₩442,639 | ₩463,087 | ₩414,974 | ₩422,191 | -4.62% | 1천 |
|---|
| 2025.11.12 | ₩469,101 | ₩481,129 | ₩443,842 | ₩452,261 | -3.59% | 773 |
|---|
| 2025.11.11 | ₩482,332 | ₩482,332 | ₩459,478 | ₩463,087 | -3.99% | 438 |
|---|
| 2025.11.10 | ₩469,101 | ₩542,473 | ₩469,101 | ₩489,549 | +4.36% | 1.2천 |
|---|
| 2025.11.07 | ₩459,478 | ₩476,318 | ₩445,045 | ₩455,870 | -0.79% | 1.5천 |
|---|
| 2025.11.06 | ₩494,360 | ₩496,766 | ₩466,695 | ₩467,898 | -5.35% | 1.2천 |
|---|
| 2025.11.05 | ₩500,374 | ₩535,256 | ₩487,143 | ₩496,766 | -0.72% | 579 |
|---|
| 2025.11.04 | ₩493,157 | ₩514,808 | ₩484,738 | ₩490,752 | -0.49% | 1.1천 |
|---|
| 2025.11.03 | ₩544,879 | ₩544,879 | ₩493,157 | ₩512,403 | -5.96% | 1.3천 |
|---|
| 2025.10.31 | ₩544,879 | ₩591,789 | ₩530,445 | ₩550,893 | +1.10% | 647 |
|---|
| 2025.10.30 | ₩517,214 | ₩532,851 | ₩506,388 | ₩522,025 | +0.93% | 874 |
|---|
| 2025.10.29 | ₩547,284 | ₩548,487 | ₩517,214 | ₩528,039 | -3.52% | 1.4천 |
|---|
| 2025.10.28 | ₩601,412 | ₩601,412 | ₩548,487 | ₩552,096 | -8.20% | 2.1천 |
|---|
| 2025.10.27 | ₩621,859 | ₩637,496 | ₩577,355 | ₩591,789 | -4.84% | 1.5천 |
|---|
| 2025.10.24 | ₩617,048 | ₩661,553 | ₩608,628 | ₩641,105 | +3.90% | 1.4천 |
|---|
| 2025.10.23 | ₩566,530 | ₩673,581 | ₩566,530 | ₩614,643 | +8.49% | 3.5천 |
|---|
| 2025.10.22 | ₩574,949 | ₩595,397 | ₩550,893 | ₩570,138 | -0.84% | 1.6천 |
|---|
| 2025.10.21 | ₩661,553 | ₩668,770 | ₩577,355 | ₩617,048 | -6.73% | 2.6천 |
|---|
| 2025.10.20 | ₩553,299 | ₩655,539 | ₩529,242 | ₩647,119 | +16.96% | 4.2천 |
|---|
| 2025.10.17 | ₩553,299 | ₩585,775 | ₩529,242 | ₩541,270 | -2.17% | 2.3천 |
|---|
| 2025.10.16 | ₩639,902 | ₩647,119 | ₩553,299 | ₩558,110 | -12.78% | 4.3천 |
|---|
| 2025.10.15 | ₩733,722 | ₩733,722 | ₩630,279 | ₩651,930 | -11.15% | 3.5천 |
|---|
| 2025.10.14 | ₩727,708 | ₩740,939 | ₩669,972 | ₩697,637 | -4.13% | 3.3천 |
|---|
| 2025.10.13 | ₩715,680 | ₩767,401 | ₩665,161 | ₩740,939 | +3.53% | 4.3천 |
|---|
| 2025.10.10 | ₩787,849 | ₩811,906 | ₩701,246 | ₩706,057 | -10.38% | 6천 |
|---|