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 | ₩4,616 | ₩4,734 | ₩4,616 | ₩4,629 | +0.29% | 3.6천 |
| 2026.10.08 | ₩4,802 | ₩4,802 | ₩4,469 | ₩4,718 | -1.75% | 6.9천 |
| 2026.10.07 | ₩4,842 | ₩4,842 | ₩4,554 | ₩4,709 | -2.75% | 8.3천 |
| 2026.10.06 | ₩5,002 | ₩5,122 | ₩4,656 | ₩4,750 | -5.04% | 2.5만 |
| 2026.10.05 | ₩4,576 | ₩4,936 | ₩4,389 | ₩4,909 | +7.29% | 2.5만 |
| 2026.10.02 | ₩4,576 | ₩4,789 | ₩4,399 | ₩4,542 | -0.73% | 1.1만 |
| 2026.10.01 | ₩4,802 | ₩4,802 | ₩4,309 | ₩4,469 | -6.94% | 2.5만 |
| 2026.09.30 | ₩4,844 | ₩4,856 | ₩4,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,776 |
| -1.40% |
| 4.8천 |
| 2026.09.29 | ₩4,629 | ₩5,149 | ₩4,629 | ₩4,842 | +4.61% | 1.3만 |
|---|
| 2026.09.28 | ₩4,584 | ₩4,896 | ₩4,584 | ₩4,722 | +3.03% | 7.4천 |
|---|
| 2026.09.25 | ₩4,882 | ₩4,882 | ₩4,656 | ₩4,816 | -1.37% | 9.7천 |
|---|
| 2026.09.24 | ₩4,709 | ₩5,041 | ₩4,709 | ₩4,856 | +3.12% | 1.3만 |
|---|
| 2026.09.23 | ₩5,096 | ₩5,283 | ₩4,996 | ₩5,002 | -1.83% | 8.2천 |
|---|
| 2026.09.22 | ₩4,989 | ₩5,149 | ₩4,722 | ₩5,016 | +0.53% | 1.6만 |
|---|
| 2026.09.21 | ₩4,496 | ₩5,323 | ₩4,496 | ₩5,002 | +11.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,742 | ₩4,749 | ₩4,482 | ₩4,549 | -4.08% | 1.3만 |
|---|
| 2026.09.17 | ₩4,616 | ₩4,909 | ₩4,349 | ₩4,696 | +1.73% | 6.5만 |
|---|
| 2026.09.16 | ₩5,149 | ₩5,336 | ₩4,669 | ₩4,682 | -9.07% | 2.4만 |
|---|
| 2026.09.15 | ₩5,042 | ₩5,136 | ₩5,016 | ₩5,016 | -0.53% | 3.2천 |
|---|
| 2026.09.14 | ₩5,336 | ₩5,336 | ₩5,136 | ₩5,136 | -3.75% | 3.3천 |
|---|
| 2026.09.11 | ₩5,269 | ₩5,369 | ₩5,056 | ₩5,189 | -1.52% | 1.4만 |
|---|
| 2026.09.10 | ₩5,243 | ₩5,472 | ₩5,216 | ₩5,216 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩5,709 | ₩5,709 | ₩5,229 | ₩5,296 | -7.24% | 2만 |
|---|
| 2026.09.08 | ₩5,429 | ₩5,872 | ₩5,336 | ₩5,707 | +5.11% | 1.8만 |
|---|
| 2026.09.04 | ₩6,003 | ₩6,003 | ₩5,349 | ₩5,416 | -9.78% | 4.9만 |
|---|
| 2026.09.03 | ₩6,270 | ₩6,310 | ₩5,404 | ₩5,696 | -9.15% | 4.8만 |
|---|
| 2026.09.02 | ₩6,083 | ₩6,523 | ₩6,083 | ₩6,523 | +7.24% | 5.2천 |
|---|
| 2026.09.01 | ₩6,070 | ₩6,323 | ₩5,991 | ₩6,256 | +3.08% | 5.1천 |
|---|
| 2026.08.31 | ₩5,870 | ₩6,123 | ₩5,870 | ₩6,083 | +3.64% | 7.1천 |
|---|
| 2026.08.28 | ₩6,123 | ₩6,176 | ₩5,868 | ₩5,883 | -3.92% | 1.4만 |
|---|
| 2026.08.27 | ₩6,456 | ₩6,456 | ₩6,216 | ₩6,216 | -3.72% | 1.2만 |
|---|
| 2026.08.26 | ₩6,550 | ₩6,883 | ₩6,190 | ₩6,470 | -1.22% | 34.3만 |
|---|
| 2026.08.25 | ₩7,163 | ₩7,163 | ₩6,790 | ₩6,990 | -2.42% | 5.6천 |
|---|
| 2026.08.24 | ₩6,750 | ₩7,177 | ₩6,530 | ₩6,990 | +3.56% | 8.4천 |
|---|
| 2026.08.21 | ₩6,390 | ₩7,470 | ₩6,310 | ₩6,943 | +8.66% | 1만 |
|---|
| 2026.08.20 | ₩7,097 | ₩7,203 | ₩6,857 | ₩6,870 | -3.20% | 1.7만 |
|---|
| 2026.08.19 | ₩6,570 | ₩7,662 | ₩6,563 | ₩7,510 | +14.31% | 2.5만 |
|---|
| 2026.08.18 | ₩6,697 | ₩7,003 | ₩6,565 | ₩6,830 | +1.99% | 2.7만 |
|---|
| 2026.08.17 | ₩6,883 | ₩6,977 | ₩6,643 | ₩6,670 | -3.10% | 3.3만 |
|---|
| 2026.08.14 | ₩6,230 | ₩7,350 | ₩6,176 | ₩6,883 | +10.49% | 10.7만 |
|---|
| 2026.08.13 | ₩6,259 | ₩6,396 | ₩6,176 | ₩6,223 | -0.58% | 1.3만 |
|---|
| 2026.08.12 | ₩6,203 | ₩6,520 | ₩6,136 | ₩6,230 | +0.43% | 7.6천 |
|---|
| 2026.08.11 | ₩6,230 | ₩6,350 | ₩6,070 | ₩6,203 | -0.43% | 9.3천 |
|---|
| 2026.08.10 | ₩6,160 | ₩6,523 | ₩6,083 | ₩6,150 | -0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩6,070 | ₩6,803 | ₩5,936 | ₩6,350 | +4.62% | 5만 |
|---|
| 2026.08.06 | ₩5,829 | ₩5,956 | ₩5,763 | ₩5,856 | +0.46% | 4.9천 |
|---|
| 2026.08.05 | ₩5,403 | ₩5,829 | ₩5,403 | ₩5,827 | +7.85% | 5.6천 |
|---|
| 2026.08.04 | ₩5,743 | ₩5,743 | ₩5,457 | ₩5,696 | -0.81% | 9천 |
|---|
| 2026.08.03 | ₩5,349 | ₩5,603 | ₩5,349 | ₩5,536 | +3.49% | 6.5천 |
|---|
| 2026.07.31 | ₩5,603 | ₩5,603 | ₩5,229 | ₩5,349 | -4.52% | 4.6천 |
|---|
| 2026.07.30 | ₩5,603 | ₩5,603 | ₩5,229 | ₩5,376 | -4.05% | 2만 |
|---|
| 2026.07.29 | ₩5,509 | ₩5,623 | ₩5,122 | ₩5,165 | -6.25% | 6.6천 |
|---|
| 2026.07.28 | ₩5,549 | ₩5,870 | ₩5,412 | ₩5,489 | -1.08% | 1.2만 |
|---|
| 2026.07.27 | ₩5,469 | ₩5,896 | ₩5,389 | ₩5,629 | +2.93% | 1.2만 |
|---|
| 2026.07.24 | ₩5,595 | ₩5,595 | ₩5,469 | ₩5,469 | -2.24% | 1.8천 |
|---|
| 2026.07.23 | ₩5,749 | ₩5,763 | ₩5,403 | ₩5,429 | -5.57% | 5.7천 |
|---|
| 2026.07.22 | ₩5,816 | ₩5,816 | ₩5,665 | ₩5,709 | -1.83% | 1.7천 |
|---|
| 2026.07.21 | ₩5,723 | ₩5,789 | ₩5,563 | ₩5,789 | +1.17% | 9.3천 |
|---|
| 2026.07.20 | ₩5,643 | ₩5,643 | ₩5,403 | ₩5,536 | -1.89% | 9.4천 |
|---|
| 2026.07.17 | ₩5,763 | ₩5,763 | ₩5,435 | ₩5,643 | -2.08% | 1만 |
|---|
| 2026.07.16 | ₩6,036 | ₩6,036 | ₩5,389 | ₩5,389 | -10.72% | 1.9만 |
|---|
| 2026.07.15 | ₩6,617 | ₩6,617 | ₩6,067 | ₩6,136 | -7.26% | 9.5천 |
|---|
| 2026.07.14 | ₩6,470 | ₩6,670 | ₩6,470 | ₩6,670 | +3.09% | 5.5천 |
|---|
| 2026.07.13 | ₩6,657 | ₩6,657 | ₩6,537 | ₩6,603 | -0.80% | 6.9천 |
|---|
| 2026.07.10 | ₩6,310 | ₩6,670 | ₩6,270 | ₩6,643 | +5.29% | 1.9만 |
|---|
| 2026.07.09 | ₩6,403 | ₩6,537 | ₩6,203 | ₩6,507 | +1.62% | 1.6만 |
|---|
| 2026.07.08 | ₩6,123 | ₩6,496 | ₩6,070 | ₩6,416 | +4.79% | 1.3만 |
|---|
| 2026.07.07 | ₩6,510 | ₩6,510 | ₩6,136 | ₩6,290 | -3.38% | 8.9천 |
|---|
| 2026.07.06 | ₩6,270 | ₩6,897 | ₩6,270 | ₩6,483 | +3.40% | 1.5만 |
|---|
| 2026.07.02 | ₩6,310 | ₩6,563 | ₩6,296 | ₩6,356 | +0.74% | 1.7만 |
|---|
| 2026.07.01 | ₩6,163 | ₩6,443 | ₩6,056 | ₩6,443 | +4.55% | 1.5만 |
|---|
| 2026.06.30 | ₩5,990 | ₩6,456 | ₩5,823 | ₩6,150 | +2.67% | 1.7만 |
|---|
| 2026.06.29 | ₩6,003 | ₩6,496 | ₩5,976 | ₩5,990 | -0.22% | 2만 |
|---|
| 2026.06.26 | ₩5,629 | ₩6,243 | ₩5,629 | ₩6,110 | +8.53% | 3.3만 |
|---|
| 2026.06.25 | ₩5,950 | ₩6,003 | ₩5,603 | ₩5,696 | -4.26% | 2.4만 |
|---|
| 2026.06.24 | ₩5,603 | ₩6,523 | ₩5,603 | ₩5,976 | +6.67% | 13.2만 |
|---|
| 2026.06.23 | ₩5,789 | ₩5,943 | ₩5,603 | ₩5,789 | 0.00% | 1.9만 |
|---|
| 2026.06.22 | ₩5,856 | ₩6,003 | ₩5,549 | ₩5,669 | -3.19% | 1.3만 |
|---|
| 2026.06.18 | ₩5,883 | ₩6,096 | ₩5,870 | ₩5,870 | -0.23% | 8.3천 |
|---|
| 2026.06.17 | ₩6,134 | ₩6,134 | ₩5,789 | ₩5,843 | -4.74% | 3.6천 |
|---|
| 2026.06.16 | ₩5,976 | ₩6,074 | ₩5,736 | ₩5,856 | -2.01% | 2.2만 |
|---|
| 2026.06.15 | ₩5,736 | ₩6,363 | ₩5,736 | ₩6,150 | +7.21% | 3.3만 |
|---|
| 2026.06.12 | ₩5,787 | ₩6,096 | ₩5,787 | ₩5,816 | +0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,709 | ₩6,070 | ₩5,709 | ₩5,990 | +4.91% | 2.1만 |
|---|
| 2026.06.10 | ₩5,976 | ₩6,176 | ₩5,656 | ₩5,896 | -1.34% | 7천 |
|---|
| 2026.06.09 | ₩5,976 | ₩6,170 | ₩5,603 | ₩5,963 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩6,070 | ₩6,403 | ₩5,950 | ₩6,036 | -0.55% | 9.4천 |
|---|
| 2026.06.05 | ₩6,216 | ₩6,236 | ₩5,643 | ₩6,123 | -1.50% | 2.3만 |
|---|
| 2026.06.04 | ₩6,336 | ₩6,470 | ₩6,123 | ₩6,390 | +0.84% | 2.8만 |
|---|
| 2026.06.03 | ₩6,803 | ₩6,950 | ₩6,336 | ₩6,363 | -6.47% | 2.4만 |
|---|
| 2026.06.02 | ₩6,590 | ₩6,830 | ₩6,538 | ₩6,590 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩6,510 | ₩6,657 | ₩6,283 | ₩6,537 | +0.41% | 3.1만 |
|---|
| 2026.05.29 | ₩6,550 | ₩6,737 | ₩6,280 | ₩6,530 | -0.31% | 5.9만 |
|---|
| 2026.05.28 | ₩6,270 | ₩6,790 | ₩6,203 | ₩6,657 | +6.17% | 1.8만 |
|---|
| 2026.05.27 | ₩6,430 | ₩6,590 | ₩6,138 | ₩6,336 | -1.45% | 3.5만 |
|---|
| 2026.05.26 | ₩6,803 | ₩6,817 | ₩6,390 | ₩6,643 | -2.35% | 3.3만 |
|---|
| 2026.05.22 | ₩6,763 | ₩6,927 | ₩6,396 | ₩6,670 | -1.38% | 2.7만 |
|---|
| 2026.05.21 | ₩6,643 | ₩6,862 | ₩6,443 | ₩6,803 | +2.41% | 3.9만 |
|---|
| 2026.05.20 | ₩6,937 | ₩7,201 | ₩6,270 | ₩6,630 | -4.42% | 75.2만 |
|---|
| 2026.05.19 | ₩8,191 | ₩8,738 | ₩8,084 | ₩8,097 | -1.14% | 2.5만 |
|---|
| 2026.05.18 | ₩8,231 | ₩8,404 | ₩8,084 | ₩8,197 | -0.41% | 1.5만 |
|---|
| 2026.05.15 | ₩8,564 | ₩8,564 | ₩8,151 | ₩8,271 | -3.43% | 1만 |
|---|
| 2026.05.14 | ₩8,778 | ₩8,778 | ₩8,351 | ₩8,638 | -1.60% | 1.6만 |
|---|
| 2026.05.13 | ₩8,964 | ₩9,311 | ₩8,818 | ₩9,164 | +2.23% | 9.9천 |
|---|
| 2026.05.12 | ₩9,204 | ₩9,458 | ₩9,044 | ₩9,111 | -1.01% | 1만 |
|---|
| 2026.05.11 | ₩9,418 | ₩9,711 | ₩9,204 | ₩9,271 | -1.56% | 1.4만 |
|---|
| 2026.05.08 | ₩9,271 | ₩9,538 | ₩9,218 | ₩9,538 | +2.88% | 1.4만 |
|---|
| 2026.05.07 | ₩8,951 | ₩9,442 | ₩8,951 | ₩9,271 | +3.58% | 9.6천 |
|---|
| 2026.05.06 | ₩9,671 | ₩9,671 | ₩9,018 | ₩9,018 | -6.76% | 1.8만 |
|---|
| 2026.05.05 | ₩10,072 | ₩10,258 | ₩9,645 | ₩9,685 | -3.84% | 1.3만 |
|---|
| 2026.05.04 | ₩10,005 | ₩10,232 | ₩9,873 | ₩10,085 | +0.80% | 8.9천 |
|---|
| 2026.05.01 | ₩9,871 | ₩10,058 | ₩9,805 | ₩10,005 | +1.35% | 7.7천 |
|---|
| 2026.04.30 | ₩9,911 | ₩10,265 | ₩9,911 | ₩10,018 | +1.08% | 5.8천 |
|---|
| 2026.04.29 | ₩10,138 | ₩10,165 | ₩9,769 | ₩9,978 | -1.58% | 7.4천 |
|---|
| 2026.04.28 | ₩9,885 | ₩10,406 | ₩9,885 | ₩10,378 | +4.99% | 8.7천 |
|---|
| 2026.04.27 | ₩10,125 | ₩10,232 | ₩9,751 | ₩9,938 | -1.84% | 1.8만 |
|---|
| 2026.04.24 | ₩10,819 | ₩11,005 | ₩10,205 | ₩10,205 | -5.67% | 1.9만 |
|---|
| 2026.04.23 | ₩10,819 | ₩11,125 | ₩10,819 | ₩10,932 | +1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩11,432 | ₩11,432 | ₩10,819 | ₩10,819 | -5.37% | 9.6천 |
|---|
| 2026.04.21 | ₩11,032 | ₩11,779 | ₩11,032 | ₩11,339 | +2.78% | 1.6만 |
|---|
| 2026.04.20 | ₩11,072 | ₩11,245 | ₩10,805 | ₩11,192 | +1.08% | 1.3만 |
|---|
| 2026.04.17 | ₩11,526 | ₩11,566 | ₩11,152 | ₩11,152 | -3.24% | 8천 |
|---|
| 2026.04.16 | ₩11,219 | ₩11,599 | ₩11,044 | ₩11,139 | -0.71% | 1.7만 |
|---|
| 2026.04.15 | ₩11,606 | ₩11,659 | ₩11,232 | ₩11,446 | -1.38% | 1.2만 |
|---|
| 2026.04.14 | ₩11,339 | ₩12,006 | ₩11,205 | ₩11,766 | +3.76% | 1.3만 |
|---|
| 2026.04.13 | ₩11,499 | ₩12,006 | ₩11,125 | ₩11,452 | -0.41% | 7.2천 |
|---|
| 2026.04.10 | ₩11,432 | ₩11,672 | ₩11,072 | ₩11,125 | -2.68% | 1.1만 |
|---|
| 2026.04.09 | ₩11,712 | ₩11,926 | ₩11,259 | ₩11,672 | -0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩11,499 | ₩11,672 | ₩11,272 | ₩11,526 | +0.23% | 5.4천 |
|---|
| 2026.04.07 | ₩11,466 | ₩11,563 | ₩10,952 | ₩11,563 | +0.85% | 1.1만 |
|---|
| 2026.04.06 | ₩11,459 | ₩11,966 | ₩11,272 | ₩11,912 | +3.96% | 1.8만 |
|---|
| 2026.04.02 | ₩11,045 | ₩11,858 | ₩10,819 | ₩11,739 | +6.28% | 8.1천 |
|---|
| 2026.04.01 | ₩11,045 | ₩12,073 | ₩11,045 | ₩11,459 | +3.74% | 2.3만 |
|---|
| 2026.03.31 | ₩10,672 | ₩11,271 | ₩10,498 | ₩11,045 | +3.50% | 2.7만 |
|---|
| 2026.03.30 | ₩10,872 | ₩11,559 | ₩10,672 | ₩10,672 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩10,805 | ₩11,341 | ₩9,751 | ₩11,245 | +4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩10,989 | ₩10,989 | ₩10,178 | ₩10,405 | -5.32% | 8.9천 |
|---|
| 2026.03.25 | ₩11,005 | ₩11,406 | ₩10,845 | ₩11,192 | +1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩11,712 | ₩11,896 | ₩10,805 | ₩11,072 | -5.47% | 1.3만 |
|---|
| 2026.03.23 | ₩10,405 | ₩12,033 | ₩10,405 | ₩11,712 | +12.56% | 4.4만 |
|---|
| 2026.03.20 | ₩10,732 | ₩11,005 | ₩10,192 | ₩10,445 | -2.67% | 2.1만 |
|---|
| 2026.03.19 | ₩11,426 | ₩11,926 | ₩10,939 | ₩11,205 | -1.93% | 1.4만 |
|---|
| 2026.03.18 | ₩12,273 | ₩12,526 | ₩11,666 | ₩11,966 | -2.50% | 2.6만 |
|---|
| 2026.03.17 | ₩11,325 | ₩12,339 | ₩10,765 | ₩12,219 | +7.89% | 4.3만 |
|---|
| 2026.03.16 | ₩10,045 | ₩11,472 | ₩10,032 | ₩11,325 | +12.75% | 3.5만 |
|---|
| 2026.03.13 | ₩10,405 | ₩10,578 | ₩9,738 | ₩10,138 | -2.56% | 3.9만 |
|---|
| 2026.03.12 | ₩10,952 | ₩10,952 | ₩10,405 | ₩10,578 | -3.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,312 | ₩11,339 | ₩10,538 | ₩11,112 | -1.77% | 2.6만 |
|---|
| 2026.03.10 | ₩11,125 | ₩11,575 | ₩11,005 | ₩11,352 | +2.04% | 1.2만 |
|---|
| 2026.03.09 | ₩10,378 | ₩11,139 | ₩10,098 | ₩10,739 | +3.47% | 2.3만 |
|---|
| 2026.03.06 | ₩10,879 | ₩11,311 | ₩10,672 | ₩11,005 | +1.16% | 1.9만 |
|---|
| 2026.03.05 | ₩11,005 | ₩11,952 | ₩11,005 | ₩11,299 | +2.67% | 3.2만 |
|---|
| 2026.03.04 | ₩10,645 | ₩11,472 | ₩10,645 | ₩11,459 | +7.64% | 1.8만 |
|---|
| 2026.03.03 | ₩10,752 | ₩11,072 | ₩9,984 | ₩10,605 | -1.36% | 3.3만 |
|---|
| 2026.03.02 | ₩10,605 | ₩11,325 | ₩10,352 | ₩11,325 | +6.79% | 2.9만 |
|---|
| 2026.02.27 | ₩11,285 | ₩11,527 | ₩10,972 | ₩11,259 | -0.24% | 7.2만 |
|---|
| 2026.02.26 | ₩11,446 | ₩11,539 | ₩10,392 | ₩11,219 | -1.98% | 6.2만 |
|---|
| 2026.02.25 | ₩10,325 | ₩11,846 | ₩9,811 | ₩11,179 | +8.27% | 15.9만 |
|---|
| 2026.02.24 | ₩8,511 | ₩10,352 | ₩8,139 | ₩9,898 | +16.30% | 9.3만 |
|---|
| 2026.02.23 | ₩8,537 | ₩8,791 | ₩8,177 | ₩8,351 | -2.19% | 2.4만 |
|---|
| 2026.02.20 | ₩8,484 | ₩8,513 | ₩8,017 | ₩8,377 | -1.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,818 | ₩8,824 | ₩8,095 | ₩8,764 | -0.61% | 4.2만 |
|---|
| 2026.02.18 | ₩8,271 | ₩9,325 | ₩8,204 | ₩8,871 | +7.26% | 8.3만 |
|---|
| 2026.02.17 | ₩7,444 | ₩8,604 | ₩7,017 | ₩8,284 | +11.29% | 5.7만 |
|---|
| 2026.02.13 | ₩7,470 | ₩7,857 | ₩7,470 | ₩7,710 | +3.21% | 5.5만 |
|---|
| 2026.02.12 | ₩7,844 | ₩8,101 | ₩6,803 | ₩7,577 | -3.40% | 9.2만 |
|---|
| 2026.02.11 | ₩8,137 | ₩8,658 | ₩7,083 | ₩7,991 | -1.80% | 213.5만 |
|---|
| 2026.02.10 | ₩7,830 | ₩9,084 | ₩7,777 | ₩8,791 | +12.27% | 8.9만 |
|---|
| 2026.02.09 | ₩7,684 | ₩8,778 | ₩7,374 | ₩7,870 | +2.43% | 17.3만 |
|---|
| 2026.02.06 | ₩5,683 | ₩8,751 | ₩5,683 | ₩7,777 | +36.85% | 86.5만 |
|---|
| 2026.02.05 | ₩5,683 | ₩7,670 | ₩5,403 | ₩5,589 | -1.64% | 81.2만 |
|---|
| 2026.02.04 | ₩7,630 | ₩8,831 | ₩4,882 | ₩5,936 | -22.20% | 41.9만 |
|---|
| 2026.02.03 | ₩8,404 | ₩8,444 | ₩6,923 | ₩7,804 | -7.14% | 15.9만 |
|---|
| 2026.02.02 | ₩348,169 | ₩348,169 | ₩240,116 | ₩272,532 | -21.72% | 8.8천 |
|---|
| 2026.01.30 | ₩374,582 | ₩390,189 | ₩373,381 | ₩385,387 | +2.88% | 1천 |
|---|
| 2026.01.29 | ₩384,186 | ₩391,390 | ₩368,579 | ₩385,387 | +0.31% | 1.1천 |
|---|
| 2026.01.28 | ₩405,797 | ₩416,602 | ₩384,186 | ₩392,590 | -3.25% | 1.3천 |
|---|
| 2026.01.27 | ₩392,590 | ₩416,602 | ₩386,587 | ₩416,602 | +6.12% | 846 |
|---|
| 2026.01.26 | ₩388,989 | ₩396,192 | ₩375,782 | ₩390,189 | +0.31% | 1.8천 |
|---|
| 2026.01.23 | ₩408,198 | ₩420,204 | ₩380,584 | ₩393,791 | -3.53% | 2천 |
|---|
| 2026.01.22 | ₩444,215 | ₩444,215 | ₩408,198 | ₩409,398 | -7.84% | 1.6천 |
|---|
| 2026.01.21 | ₩433,410 | ₩450,218 | ₩402,195 | ₩413,000 | -4.71% | 1.4천 |
|---|
| 2026.01.20 | ₩451,419 | ₩492,239 | ₩422,605 | ₩433,410 | -3.99% | 3.8천 |
|---|
| 2026.01.16 | ₩400,994 | ₩455,021 | ₩390,189 | ₩432,210 | +7.78% | 4.2천 |
|---|
| 2026.01.15 | ₩368,579 | ₩423,805 | ₩368,579 | ₩403,396 | +9.45% | 4.3천 |
|---|
| 2026.01.14 | ₩439,413 | ₩439,413 | ₩368,579 | ₩387,788 | -11.75% | 5.1만 |
|---|
| 2026.01.13 | ₩444,215 | ₩456,221 | ₩425,006 | ₩425,006 | -4.32% | 510 |
|---|
| 2026.01.12 | ₩456,221 | ₩486,236 | ₩432,210 | ₩432,210 | -5.26% | 743 |
|---|
| 2026.01.09 | ₩464,625 | ₩489,837 | ₩444,215 | ₩464,625 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩486,236 | ₩486,236 | ₩451,419 | ₩471,829 | -2.96% | 735 |
|---|
| 2026.01.07 | ₩439,413 | ₩503,044 | ₩432,210 | ₩488,637 | +11.20% | 2.3천 |
|---|
| 2026.01.06 | ₩408,198 | ₩468,227 | ₩396,192 | ₩431,009 | +5.59% | 2.2천 |
|---|
| 2026.01.05 | ₩406,997 | ₩426,207 | ₩392,590 | ₩396,192 | -2.65% | 580 |
|---|
| 2026.01.02 | ₩388,989 | ₩420,204 | ₩387,788 | ₩406,997 | +4.63% | 685 |
|---|
| 2025.12.31 | ₩361,375 | ₩406,997 | ₩360,175 | ₩388,989 | +7.64% | 1.2천 |
|---|
| 2025.12.30 | ₩396,192 | ₩403,396 | ₩367,378 | ₩372,180 | -6.06% | 1.5천 |
|---|
| 2025.12.29 | ₩404,596 | ₩414,201 | ₩378,183 | ₩403,396 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩434,611 | ₩444,215 | ₩408,198 | ₩409,398 | -5.80% | 532 |
|---|
| 2025.12.24 | ₩411,800 | ₩462,224 | ₩409,398 | ₩449,018 | +9.04% | 1.5천 |
|---|
| 2025.12.23 | ₩396,192 | ₩420,204 | ₩396,192 | ₩419,003 | +5.76% | 546 |
|---|
| 2025.12.22 | ₩408,198 | ₩440,614 | ₩394,991 | ₩394,991 | -3.24% | 1.2천 |
|---|
| 2025.12.19 | ₩410,599 | ₩429,808 | ₩409,398 | ₩420,204 | +2.34% | 511 |
|---|
| 2025.12.18 | ₩423,805 | ₩425,006 | ₩398,593 | ₩410,599 | -3.12% | 369 |
|---|
| 2025.12.17 | ₩410,599 | ₩431,009 | ₩386,587 | ₩386,587 | -5.85% | 509 |
|---|
| 2025.12.16 | ₩400,994 | ₩428,608 | ₩400,994 | ₩422,605 | +5.39% | 500 |
|---|
| 2025.12.15 | ₩432,210 | ₩438,212 | ₩399,794 | ₩399,794 | -7.50% | 1.1천 |
|---|
| 2025.12.12 | ₩440,614 | ₩444,215 | ₩414,201 | ₩425,006 | -3.54% | 744 |
|---|
| 2025.12.11 | ₩450,218 | ₩451,419 | ₩429,808 | ₩429,808 | -4.53% | 525 |
|---|
| 2025.12.10 | ₩443,015 | ₩476,631 | ₩437,012 | ₩457,422 | +3.25% | 437 |
|---|
| 2025.12.09 | ₩450,218 | ₩457,422 | ₩429,808 | ₩456,221 | +1.33% | 355 |
|---|
| 2025.12.08 | ₩465,826 | ₩468,227 | ₩439,413 | ₩446,616 | -4.12% | 513 |
|---|
| 2025.12.05 | ₩475,430 | ₩498,242 | ₩456,221 | ₩462,224 | -2.78% | 1.2천 |
|---|
| 2025.12.04 | ₩434,611 | ₩474,230 | ₩433,410 | ₩474,230 | +9.12% | 550 |
|---|
| 2025.12.03 | ₩426,207 | ₩441,814 | ₩426,207 | ₩433,410 | +1.69% | 733 |
|---|
| 2025.12.02 | ₩439,413 | ₩450,218 | ₩426,207 | ₩433,410 | -1.37% | 835 |
|---|
| 2025.12.01 | ₩464,625 | ₩476,631 | ₩426,207 | ₩456,221 | -1.81% | 3.2천 |
|---|
| 2025.11.28 | ₩456,221 | ₩473,029 | ₩456,221 | ₩464,625 | +1.84% | 445 |
|---|
| 2025.11.26 | ₩420,204 | ₩450,218 | ₩402,195 | ₩445,416 | +6.00% | 592 |
|---|
| 2025.11.25 | ₩446,616 | ₩450,218 | ₩403,396 | ₩415,401 | -6.99% | 663 |
|---|
| 2025.11.24 | ₩410,599 | ₩446,616 | ₩390,189 | ₩434,611 | +5.85% | 1.2천 |
|---|
| 2025.11.21 | ₩364,977 | ₩390,189 | ₩357,773 | ₩376,983 | +3.29% | 841 |
|---|
| 2025.11.20 | ₩393,791 | ₩410,599 | ₩354,172 | ₩364,977 | -7.32% | 1.5천 |
|---|
| 2025.11.19 | ₩420,204 | ₩420,204 | ₩396,192 | ₩396,192 | -5.71% | 471 |
|---|
| 2025.11.18 | ₩420,204 | ₩431,009 | ₩400,994 | ₩408,198 | -2.86% | 765 |
|---|
| 2025.11.17 | ₩420,204 | ₩431,009 | ₩399,794 | ₩399,794 | -4.86% | 698 |
|---|
| 2025.11.14 | ₩420,204 | ₩441,814 | ₩404,596 | ₩413,000 | -1.71% | 676 |
|---|
| 2025.11.13 | ₩441,814 | ₩462,224 | ₩414,201 | ₩421,404 | -4.62% | 1천 |
|---|
| 2025.11.12 | ₩468,227 | ₩480,233 | ₩443,015 | ₩451,419 | -3.59% | 773 |
|---|
| 2025.11.11 | ₩481,433 | ₩481,433 | ₩458,622 | ₩462,224 | -3.99% | 438 |
|---|
| 2025.11.10 | ₩468,227 | ₩541,462 | ₩468,227 | ₩488,637 | +4.36% | 1.2천 |
|---|
| 2025.11.07 | ₩458,622 | ₩475,430 | ₩444,215 | ₩455,021 | -0.79% | 1.5천 |
|---|
| 2025.11.06 | ₩493,439 | ₩495,840 | ₩465,826 | ₩467,026 | -5.35% | 1.2천 |
|---|
| 2025.11.05 | ₩499,442 | ₩534,259 | ₩486,236 | ₩495,840 | -0.72% | 579 |
|---|
| 2025.11.04 | ₩492,239 | ₩513,849 | ₩483,835 | ₩489,837 | -0.49% | 1.1천 |
|---|
| 2025.11.03 | ₩543,864 | ₩543,864 | ₩492,239 | ₩511,448 | -5.96% | 1.3천 |
|---|
| 2025.10.31 | ₩543,864 | ₩590,686 | ₩529,457 | ₩549,867 | +1.10% | 647 |
|---|
| 2025.10.30 | ₩516,250 | ₩531,858 | ₩505,445 | ₩521,053 | +0.93% | 874 |
|---|
| 2025.10.29 | ₩546,265 | ₩547,465 | ₩516,250 | ₩527,056 | -3.52% | 1.4천 |
|---|
| 2025.10.28 | ₩600,291 | ₩600,291 | ₩547,465 | ₩551,067 | -8.20% | 2.1천 |
|---|
| 2025.10.27 | ₩620,701 | ₩636,308 | ₩576,279 | ₩590,686 | -4.84% | 1.5천 |
|---|
| 2025.10.24 | ₩615,899 | ₩660,320 | ₩607,494 | ₩639,910 | +3.90% | 1.4천 |
|---|
| 2025.10.23 | ₩565,474 | ₩672,326 | ₩565,474 | ₩613,497 | +8.49% | 3.5천 |
|---|
| 2025.10.22 | ₩573,878 | ₩594,288 | ₩549,867 | ₩569,076 | -0.84% | 1.6천 |
|---|
| 2025.10.21 | ₩660,320 | ₩667,524 | ₩576,279 | ₩615,899 | -6.73% | 2.6천 |
|---|
| 2025.10.20 | ₩552,268 | ₩654,317 | ₩528,256 | ₩645,913 | +16.96% | 4.2천 |
|---|
| 2025.10.17 | ₩552,268 | ₩584,683 | ₩528,256 | ₩540,262 | -2.17% | 2.3천 |
|---|
| 2025.10.16 | ₩638,710 | ₩645,913 | ₩552,268 | ₩557,070 | -12.78% | 4.3천 |
|---|
| 2025.10.15 | ₩732,355 | ₩732,355 | ₩629,105 | ₩650,715 | -11.15% | 3.5천 |
|---|
| 2025.10.14 | ₩726,352 | ₩739,559 | ₩668,724 | ₩696,338 | -4.13% | 3.3천 |
|---|
| 2025.10.13 | ₩714,346 | ₩765,971 | ₩663,922 | ₩739,559 | +3.53% | 4.3천 |
|---|
| 2025.10.10 | ₩786,381 | ₩810,393 | ₩699,939 | ₩704,742 | -10.38% | 6천 |
|---|