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 | ₩4,629 | ₩4,748 | ₩4,629 | ₩4,642 | +0.29% | 3.6천 |
| 2026.10.08 | ₩4,816 | ₩4,816 | ₩4,482 | ₩4,732 | -1.75% | 6.9천 |
| 2026.10.07 | ₩4,857 | ₩4,857 | ₩4,568 | ₩4,723 | -2.75% | 8.3천 |
| 2026.10.06 | ₩5,017 | ₩5,137 | ₩4,669 | ₩4,764 | -5.04% | 2.5만 |
| 2026.10.05 | ₩4,589 | ₩4,950 | ₩4,402 | ₩4,923 | +7.29% | 2.5만 |
| 2026.10.02 | ₩4,589 | ₩4,803 | ₩4,412 | ₩4,555 | -0.73% | 1.1만 |
| 2026.10.01 | ₩4,816 | ₩4,816 | ₩4,321 | ₩4,482 | -6.94% | 2.5만 |
| 2026.09.30 | ₩4,858 | ₩4,870 | ₩4,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,790 |
| -1.40% |
| 4.8천 |
| 2026.09.29 | ₩4,642 | ₩5,164 | ₩4,642 | ₩4,857 | +4.61% | 1.3만 |
|---|
| 2026.09.28 | ₩4,597 | ₩4,910 | ₩4,597 | ₩4,736 | +3.03% | 7.4천 |
|---|
| 2026.09.25 | ₩4,897 | ₩4,897 | ₩4,669 | ₩4,830 | -1.37% | 9.7천 |
|---|
| 2026.09.24 | ₩4,723 | ₩5,056 | ₩4,723 | ₩4,870 | +3.12% | 1.3만 |
|---|
| 2026.09.23 | ₩5,111 | ₩5,298 | ₩5,010 | ₩5,017 | -1.83% | 8.2천 |
|---|
| 2026.09.22 | ₩5,004 | ₩5,164 | ₩4,736 | ₩5,030 | +0.53% | 1.6만 |
|---|
| 2026.09.21 | ₩4,509 | ₩5,338 | ₩4,509 | ₩5,017 | +11.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,756 | ₩4,763 | ₩4,495 | ₩4,562 | -4.08% | 1.3만 |
|---|
| 2026.09.17 | ₩4,629 | ₩4,923 | ₩4,361 | ₩4,709 | +1.73% | 6.5만 |
|---|
| 2026.09.16 | ₩5,164 | ₩5,352 | ₩4,683 | ₩4,696 | -9.07% | 2.4만 |
|---|
| 2026.09.15 | ₩5,057 | ₩5,151 | ₩5,030 | ₩5,030 | -0.53% | 3.2천 |
|---|
| 2026.09.14 | ₩5,352 | ₩5,352 | ₩5,151 | ₩5,151 | -3.75% | 3.3천 |
|---|
| 2026.09.11 | ₩5,285 | ₩5,385 | ₩5,071 | ₩5,204 | -1.52% | 1.4만 |
|---|
| 2026.09.10 | ₩5,258 | ₩5,488 | ₩5,231 | ₩5,231 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩5,726 | ₩5,726 | ₩5,244 | ₩5,311 | -7.24% | 2만 |
|---|
| 2026.09.08 | ₩5,445 | ₩5,889 | ₩5,352 | ₩5,723 | +5.11% | 1.8만 |
|---|
| 2026.09.04 | ₩6,020 | ₩6,020 | ₩5,365 | ₩5,432 | -9.78% | 4.9만 |
|---|
| 2026.09.03 | ₩6,288 | ₩6,328 | ₩5,420 | ₩5,713 | -9.15% | 4.8만 |
|---|
| 2026.09.02 | ₩6,101 | ₩6,542 | ₩6,101 | ₩6,542 | +7.24% | 5.2천 |
|---|
| 2026.09.01 | ₩6,087 | ₩6,342 | ₩6,008 | ₩6,275 | +3.08% | 5.1천 |
|---|
| 2026.08.31 | ₩5,887 | ₩6,141 | ₩5,887 | ₩6,101 | +3.64% | 7.1천 |
|---|
| 2026.08.28 | ₩6,141 | ₩6,194 | ₩5,885 | ₩5,900 | -3.92% | 1.4만 |
|---|
| 2026.08.27 | ₩6,475 | ₩6,475 | ₩6,235 | ₩6,235 | -3.72% | 1.2만 |
|---|
| 2026.08.26 | ₩6,569 | ₩6,903 | ₩6,208 | ₩6,489 | -1.22% | 34.3만 |
|---|
| 2026.08.25 | ₩7,184 | ₩7,184 | ₩6,810 | ₩7,010 | -2.42% | 5.6천 |
|---|
| 2026.08.24 | ₩6,770 | ₩7,198 | ₩6,549 | ₩7,010 | +3.56% | 8.4천 |
|---|
| 2026.08.21 | ₩6,408 | ₩7,492 | ₩6,328 | ₩6,964 | +8.66% | 1만 |
|---|
| 2026.08.20 | ₩7,118 | ₩7,225 | ₩6,877 | ₩6,890 | -3.20% | 1.7만 |
|---|
| 2026.08.19 | ₩6,589 | ₩7,685 | ₩6,582 | ₩7,532 | +14.31% | 2.5만 |
|---|
| 2026.08.18 | ₩6,716 | ₩7,024 | ₩6,584 | ₩6,850 | +1.99% | 2.7만 |
|---|
| 2026.08.17 | ₩6,903 | ₩6,997 | ₩6,663 | ₩6,689 | -3.10% | 3.3만 |
|---|
| 2026.08.14 | ₩6,248 | ₩7,372 | ₩6,194 | ₩6,903 | +10.49% | 10.7만 |
|---|
| 2026.08.13 | ₩6,277 | ₩6,415 | ₩6,194 | ₩6,241 | -0.58% | 1.3만 |
|---|
| 2026.08.12 | ₩6,221 | ₩6,540 | ₩6,154 | ₩6,248 | +0.43% | 7.6천 |
|---|
| 2026.08.11 | ₩6,248 | ₩6,368 | ₩6,087 | ₩6,221 | -0.43% | 9.3천 |
|---|
| 2026.08.10 | ₩6,178 | ₩6,542 | ₩6,101 | ₩6,168 | -0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩6,087 | ₩6,823 | ₩5,954 | ₩6,368 | +4.62% | 5만 |
|---|
| 2026.08.06 | ₩5,847 | ₩5,974 | ₩5,780 | ₩5,873 | +0.46% | 4.9천 |
|---|
| 2026.08.05 | ₩5,418 | ₩5,847 | ₩5,418 | ₩5,844 | +7.85% | 5.6천 |
|---|
| 2026.08.04 | ₩5,760 | ₩5,760 | ₩5,473 | ₩5,713 | -0.81% | 9천 |
|---|
| 2026.08.03 | ₩5,365 | ₩5,619 | ₩5,365 | ₩5,552 | +3.49% | 6.5천 |
|---|
| 2026.07.31 | ₩5,619 | ₩5,619 | ₩5,244 | ₩5,365 | -4.52% | 4.6천 |
|---|
| 2026.07.30 | ₩5,619 | ₩5,619 | ₩5,244 | ₩5,392 | -4.05% | 2만 |
|---|
| 2026.07.29 | ₩5,525 | ₩5,639 | ₩5,137 | ₩5,180 | -6.25% | 6.6천 |
|---|
| 2026.07.28 | ₩5,566 | ₩5,887 | ₩5,428 | ₩5,505 | -1.08% | 1.2만 |
|---|
| 2026.07.27 | ₩5,485 | ₩5,913 | ₩5,405 | ₩5,646 | +2.93% | 1.2만 |
|---|
| 2026.07.24 | ₩5,611 | ₩5,611 | ₩5,485 | ₩5,485 | -2.24% | 1.8천 |
|---|
| 2026.07.23 | ₩5,766 | ₩5,780 | ₩5,418 | ₩5,445 | -5.57% | 5.7천 |
|---|
| 2026.07.22 | ₩5,833 | ₩5,833 | ₩5,682 | ₩5,726 | -1.83% | 1.7천 |
|---|
| 2026.07.21 | ₩5,740 | ₩5,806 | ₩5,579 | ₩5,806 | +1.17% | 9.3천 |
|---|
| 2026.07.20 | ₩5,659 | ₩5,659 | ₩5,418 | ₩5,552 | -1.89% | 9.4천 |
|---|
| 2026.07.17 | ₩5,780 | ₩5,780 | ₩5,451 | ₩5,659 | -2.08% | 1만 |
|---|
| 2026.07.16 | ₩6,054 | ₩6,054 | ₩5,405 | ₩5,405 | -10.72% | 1.9만 |
|---|
| 2026.07.15 | ₩6,636 | ₩6,636 | ₩6,085 | ₩6,154 | -7.26% | 9.5천 |
|---|
| 2026.07.14 | ₩6,489 | ₩6,689 | ₩6,489 | ₩6,689 | +3.09% | 5.5천 |
|---|
| 2026.07.13 | ₩6,676 | ₩6,676 | ₩6,556 | ₩6,623 | -0.80% | 6.9천 |
|---|
| 2026.07.10 | ₩6,328 | ₩6,689 | ₩6,288 | ₩6,663 | +5.29% | 1.9만 |
|---|
| 2026.07.09 | ₩6,422 | ₩6,556 | ₩6,221 | ₩6,526 | +1.62% | 1.6만 |
|---|
| 2026.07.08 | ₩6,141 | ₩6,515 | ₩6,087 | ₩6,435 | +4.79% | 1.3만 |
|---|
| 2026.07.07 | ₩6,529 | ₩6,529 | ₩6,154 | ₩6,308 | -3.38% | 8.9천 |
|---|
| 2026.07.06 | ₩6,288 | ₩6,917 | ₩6,288 | ₩6,502 | +3.40% | 1.5만 |
|---|
| 2026.07.02 | ₩6,328 | ₩6,582 | ₩6,315 | ₩6,375 | +0.74% | 1.7만 |
|---|
| 2026.07.01 | ₩6,181 | ₩6,462 | ₩6,074 | ₩6,462 | +4.55% | 1.5만 |
|---|
| 2026.06.30 | ₩6,007 | ₩6,475 | ₩5,840 | ₩6,168 | +2.67% | 1.7만 |
|---|
| 2026.06.29 | ₩6,020 | ₩6,515 | ₩5,994 | ₩6,007 | -0.22% | 2만 |
|---|
| 2026.06.26 | ₩5,646 | ₩6,261 | ₩5,646 | ₩6,127 | +8.53% | 3.3만 |
|---|
| 2026.06.25 | ₩5,967 | ₩6,020 | ₩5,619 | ₩5,713 | -4.26% | 2.4만 |
|---|
| 2026.06.24 | ₩5,619 | ₩6,542 | ₩5,619 | ₩5,994 | +6.67% | 13.2만 |
|---|
| 2026.06.23 | ₩5,806 | ₩5,960 | ₩5,619 | ₩5,806 | 0.00% | 1.9만 |
|---|
| 2026.06.22 | ₩5,873 | ₩6,020 | ₩5,566 | ₩5,686 | -3.19% | 1.3만 |
|---|
| 2026.06.18 | ₩5,900 | ₩6,114 | ₩5,887 | ₩5,887 | -0.23% | 8.3천 |
|---|
| 2026.06.17 | ₩6,152 | ₩6,152 | ₩5,806 | ₩5,860 | -4.74% | 3.6천 |
|---|
| 2026.06.16 | ₩5,994 | ₩6,091 | ₩5,753 | ₩5,873 | -2.01% | 2.2만 |
|---|
| 2026.06.15 | ₩5,753 | ₩6,382 | ₩5,753 | ₩6,168 | +7.21% | 3.3만 |
|---|
| 2026.06.12 | ₩5,804 | ₩6,114 | ₩5,804 | ₩5,833 | +0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,726 | ₩6,087 | ₩5,726 | ₩6,007 | +4.91% | 2.1만 |
|---|
| 2026.06.10 | ₩5,994 | ₩6,194 | ₩5,673 | ₩5,913 | -1.34% | 7천 |
|---|
| 2026.06.09 | ₩5,994 | ₩6,188 | ₩5,619 | ₩5,980 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩6,087 | ₩6,422 | ₩5,967 | ₩6,054 | -0.55% | 9.4천 |
|---|
| 2026.06.05 | ₩6,235 | ₩6,255 | ₩5,659 | ₩6,141 | -1.50% | 2.3만 |
|---|
| 2026.06.04 | ₩6,355 | ₩6,489 | ₩6,141 | ₩6,408 | +0.84% | 2.8만 |
|---|
| 2026.06.03 | ₩6,823 | ₩6,970 | ₩6,355 | ₩6,382 | -6.47% | 2.4만 |
|---|
| 2026.06.02 | ₩6,609 | ₩6,850 | ₩6,557 | ₩6,609 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩6,529 | ₩6,676 | ₩6,301 | ₩6,556 | +0.41% | 3.1만 |
|---|
| 2026.05.29 | ₩6,569 | ₩6,756 | ₩6,299 | ₩6,549 | -0.31% | 5.9만 |
|---|
| 2026.05.28 | ₩6,288 | ₩6,810 | ₩6,221 | ₩6,676 | +6.17% | 1.8만 |
|---|
| 2026.05.27 | ₩6,449 | ₩6,609 | ₩6,156 | ₩6,355 | -1.45% | 3.5만 |
|---|
| 2026.05.26 | ₩6,823 | ₩6,837 | ₩6,408 | ₩6,663 | -2.35% | 3.3만 |
|---|
| 2026.05.22 | ₩6,783 | ₩6,948 | ₩6,415 | ₩6,689 | -1.38% | 2.7만 |
|---|
| 2026.05.21 | ₩6,663 | ₩6,882 | ₩6,462 | ₩6,823 | +2.41% | 3.9만 |
|---|
| 2026.05.20 | ₩6,957 | ₩7,222 | ₩6,288 | ₩6,649 | -4.42% | 75.2만 |
|---|
| 2026.05.19 | ₩8,215 | ₩8,763 | ₩8,108 | ₩8,121 | -1.14% | 2.5만 |
|---|
| 2026.05.18 | ₩8,255 | ₩8,429 | ₩8,108 | ₩8,221 | -0.41% | 1.5만 |
|---|
| 2026.05.15 | ₩8,589 | ₩8,589 | ₩8,174 | ₩8,295 | -3.43% | 1만 |
|---|
| 2026.05.14 | ₩8,803 | ₩8,803 | ₩8,375 | ₩8,663 | -1.60% | 1.6만 |
|---|
| 2026.05.13 | ₩8,991 | ₩9,338 | ₩8,843 | ₩9,191 | +2.23% | 9.9천 |
|---|
| 2026.05.12 | ₩9,231 | ₩9,486 | ₩9,071 | ₩9,138 | -1.01% | 1만 |
|---|
| 2026.05.11 | ₩9,445 | ₩9,740 | ₩9,231 | ₩9,298 | -1.56% | 1.4만 |
|---|
| 2026.05.08 | ₩9,298 | ₩9,566 | ₩9,245 | ₩9,566 | +2.88% | 1.4만 |
|---|
| 2026.05.07 | ₩8,977 | ₩9,470 | ₩8,977 | ₩9,298 | +3.58% | 9.6천 |
|---|
| 2026.05.06 | ₩9,700 | ₩9,700 | ₩9,044 | ₩9,044 | -6.76% | 1.8만 |
|---|
| 2026.05.05 | ₩10,101 | ₩10,288 | ₩9,673 | ₩9,713 | -3.84% | 1.3만 |
|---|
| 2026.05.04 | ₩10,034 | ₩10,262 | ₩9,902 | ₩10,114 | +0.80% | 8.9천 |
|---|
| 2026.05.01 | ₩9,900 | ₩10,088 | ₩9,833 | ₩10,034 | +1.35% | 7.7천 |
|---|
| 2026.04.30 | ₩9,940 | ₩10,295 | ₩9,940 | ₩10,047 | +1.08% | 5.8천 |
|---|
| 2026.04.29 | ₩10,168 | ₩10,195 | ₩9,797 | ₩10,007 | -1.58% | 7.4천 |
|---|
| 2026.04.28 | ₩9,914 | ₩10,437 | ₩9,914 | ₩10,409 | +4.99% | 8.7천 |
|---|
| 2026.04.27 | ₩10,155 | ₩10,262 | ₩9,780 | ₩9,967 | -1.84% | 1.8만 |
|---|
| 2026.04.24 | ₩10,850 | ₩11,038 | ₩10,235 | ₩10,235 | -5.67% | 1.9만 |
|---|
| 2026.04.23 | ₩10,850 | ₩11,158 | ₩10,850 | ₩10,964 | +1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩11,466 | ₩11,466 | ₩10,850 | ₩10,850 | -5.37% | 9.6천 |
|---|
| 2026.04.21 | ₩11,064 | ₩11,813 | ₩11,064 | ₩11,372 | +2.78% | 1.6만 |
|---|
| 2026.04.20 | ₩11,104 | ₩11,278 | ₩10,837 | ₩11,225 | +1.08% | 1.3만 |
|---|
| 2026.04.17 | ₩11,559 | ₩11,599 | ₩11,185 | ₩11,185 | -3.24% | 8천 |
|---|
| 2026.04.16 | ₩11,252 | ₩11,633 | ₩11,076 | ₩11,171 | -0.71% | 1.7만 |
|---|
| 2026.04.15 | ₩11,640 | ₩11,693 | ₩11,265 | ₩11,479 | -1.38% | 1.2만 |
|---|
| 2026.04.14 | ₩11,372 | ₩12,041 | ₩11,238 | ₩11,800 | +3.76% | 1.3만 |
|---|
| 2026.04.13 | ₩11,533 | ₩12,041 | ₩11,158 | ₩11,486 | -0.41% | 7.2천 |
|---|
| 2026.04.10 | ₩11,466 | ₩11,706 | ₩11,104 | ₩11,158 | -2.68% | 1.1만 |
|---|
| 2026.04.09 | ₩11,747 | ₩11,961 | ₩11,292 | ₩11,706 | -0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩11,533 | ₩11,706 | ₩11,305 | ₩11,559 | +0.23% | 5.4천 |
|---|
| 2026.04.07 | ₩11,499 | ₩11,597 | ₩10,984 | ₩11,597 | +0.85% | 1.1만 |
|---|
| 2026.04.06 | ₩11,492 | ₩12,001 | ₩11,305 | ₩11,947 | +3.96% | 1.8만 |
|---|
| 2026.04.02 | ₩11,078 | ₩11,892 | ₩10,850 | ₩11,773 | +6.28% | 8.1천 |
|---|
| 2026.04.01 | ₩11,078 | ₩12,108 | ₩11,078 | ₩11,492 | +3.74% | 2.3만 |
|---|
| 2026.03.31 | ₩10,703 | ₩11,304 | ₩10,529 | ₩11,078 | +3.50% | 2.7만 |
|---|
| 2026.03.30 | ₩10,904 | ₩11,593 | ₩10,703 | ₩10,703 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩10,837 | ₩11,375 | ₩9,780 | ₩11,278 | +4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩11,021 | ₩11,021 | ₩10,208 | ₩10,435 | -5.32% | 8.9천 |
|---|
| 2026.03.25 | ₩11,038 | ₩11,439 | ₩10,877 | ₩11,225 | +1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩11,747 | ₩11,931 | ₩10,837 | ₩11,104 | -5.47% | 1.3만 |
|---|
| 2026.03.23 | ₩10,435 | ₩12,068 | ₩10,435 | ₩11,747 | +12.56% | 4.4만 |
|---|
| 2026.03.20 | ₩10,763 | ₩11,038 | ₩10,221 | ₩10,476 | -2.67% | 2.1만 |
|---|
| 2026.03.19 | ₩11,459 | ₩11,961 | ₩10,971 | ₩11,238 | -1.93% | 1.4만 |
|---|
| 2026.03.18 | ₩12,308 | ₩12,563 | ₩11,700 | ₩12,001 | -2.50% | 2.6만 |
|---|
| 2026.03.17 | ₩11,359 | ₩12,375 | ₩10,797 | ₩12,255 | +7.89% | 4.3만 |
|---|
| 2026.03.16 | ₩10,074 | ₩11,506 | ₩10,061 | ₩11,359 | +12.75% | 3.5만 |
|---|
| 2026.03.13 | ₩10,435 | ₩10,609 | ₩9,767 | ₩10,168 | -2.56% | 3.9만 |
|---|
| 2026.03.12 | ₩10,984 | ₩10,984 | ₩10,435 | ₩10,609 | -3.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,345 | ₩11,372 | ₩10,569 | ₩11,145 | -1.77% | 2.6만 |
|---|
| 2026.03.10 | ₩11,158 | ₩11,609 | ₩11,038 | ₩11,385 | +2.04% | 1.2만 |
|---|
| 2026.03.09 | ₩10,409 | ₩11,171 | ₩10,128 | ₩10,770 | +3.47% | 2.3만 |
|---|
| 2026.03.06 | ₩10,910 | ₩11,344 | ₩10,703 | ₩11,038 | +1.16% | 1.9만 |
|---|
| 2026.03.05 | ₩11,038 | ₩11,987 | ₩11,038 | ₩11,332 | +2.67% | 3.2만 |
|---|
| 2026.03.04 | ₩10,676 | ₩11,506 | ₩10,676 | ₩11,492 | +7.64% | 1.8만 |
|---|
| 2026.03.03 | ₩10,783 | ₩11,104 | ₩10,013 | ₩10,636 | -1.36% | 3.3만 |
|---|
| 2026.03.02 | ₩10,636 | ₩11,359 | ₩10,382 | ₩11,359 | +6.79% | 2.9만 |
|---|
| 2026.02.27 | ₩11,318 | ₩11,561 | ₩11,004 | ₩11,292 | -0.24% | 7.2만 |
|---|
| 2026.02.26 | ₩11,479 | ₩11,573 | ₩10,422 | ₩11,252 | -1.98% | 6.2만 |
|---|
| 2026.02.25 | ₩10,355 | ₩11,880 | ₩9,840 | ₩11,211 | +8.27% | 15.9만 |
|---|
| 2026.02.24 | ₩8,536 | ₩10,382 | ₩8,162 | ₩9,927 | +16.30% | 9.3만 |
|---|
| 2026.02.23 | ₩8,562 | ₩8,817 | ₩8,201 | ₩8,375 | -2.19% | 2.4만 |
|---|
| 2026.02.20 | ₩8,509 | ₩8,538 | ₩8,041 | ₩8,402 | -1.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,843 | ₩8,850 | ₩8,118 | ₩8,790 | -0.61% | 4.2만 |
|---|
| 2026.02.18 | ₩8,295 | ₩9,352 | ₩8,228 | ₩8,897 | +7.26% | 8.3만 |
|---|
| 2026.02.17 | ₩7,465 | ₩8,629 | ₩7,037 | ₩8,308 | +11.29% | 5.7만 |
|---|
| 2026.02.13 | ₩7,492 | ₩7,880 | ₩7,492 | ₩7,733 | +3.21% | 5.5만 |
|---|
| 2026.02.12 | ₩7,867 | ₩8,125 | ₩6,823 | ₩7,599 | -3.40% | 9.2만 |
|---|
| 2026.02.11 | ₩8,161 | ₩8,683 | ₩7,104 | ₩8,014 | -1.80% | 213.5만 |
|---|
| 2026.02.10 | ₩7,853 | ₩9,111 | ₩7,800 | ₩8,817 | +12.27% | 8.9만 |
|---|
| 2026.02.09 | ₩7,706 | ₩8,803 | ₩7,396 | ₩7,893 | +2.43% | 17.3만 |
|---|
| 2026.02.06 | ₩5,699 | ₩8,776 | ₩5,699 | ₩7,800 | +36.85% | 86.5만 |
|---|
| 2026.02.05 | ₩5,699 | ₩7,693 | ₩5,418 | ₩5,606 | -1.64% | 81.2만 |
|---|
| 2026.02.04 | ₩7,653 | ₩8,857 | ₩4,897 | ₩5,954 | -22.20% | 41.9만 |
|---|
| 2026.02.03 | ₩8,429 | ₩8,469 | ₩6,944 | ₩7,827 | -7.14% | 15.9만 |
|---|
| 2026.02.02 | ₩349,187 | ₩349,187 | ₩240,818 | ₩273,329 | -21.72% | 8.8천 |
|---|
| 2026.01.30 | ₩375,677 | ₩391,330 | ₩374,473 | ₩386,514 | +2.88% | 1천 |
|---|
| 2026.01.29 | ₩385,309 | ₩392,534 | ₩369,656 | ₩386,514 | +0.31% | 1.1천 |
|---|
| 2026.01.28 | ₩406,983 | ₩417,820 | ₩385,309 | ₩393,738 | -3.25% | 1.3천 |
|---|
| 2026.01.27 | ₩393,738 | ₩417,820 | ₩387,718 | ₩417,820 | +6.12% | 846 |
|---|
| 2026.01.26 | ₩390,126 | ₩397,350 | ₩376,881 | ₩391,330 | +0.31% | 1.8천 |
|---|
| 2026.01.23 | ₩409,391 | ₩421,432 | ₩381,697 | ₩394,942 | -3.53% | 2천 |
|---|
| 2026.01.22 | ₩445,514 | ₩445,514 | ₩409,391 | ₩410,595 | -7.84% | 1.6천 |
|---|
| 2026.01.21 | ₩434,677 | ₩451,535 | ₩403,371 | ₩414,208 | -4.71% | 1.4천 |
|---|
| 2026.01.20 | ₩452,739 | ₩493,678 | ₩423,840 | ₩434,677 | -3.99% | 3.8천 |
|---|
| 2026.01.16 | ₩402,167 | ₩456,351 | ₩391,330 | ₩433,473 | +7.78% | 4.2천 |
|---|
| 2026.01.15 | ₩369,656 | ₩425,044 | ₩369,656 | ₩404,575 | +9.45% | 4.3천 |
|---|
| 2026.01.14 | ₩440,698 | ₩440,698 | ₩369,656 | ₩388,922 | -11.75% | 5.1만 |
|---|
| 2026.01.13 | ₩445,514 | ₩457,555 | ₩426,249 | ₩426,249 | -4.32% | 510 |
|---|
| 2026.01.12 | ₩457,555 | ₩487,657 | ₩433,473 | ₩433,473 | -5.26% | 743 |
|---|
| 2026.01.09 | ₩465,984 | ₩491,270 | ₩445,514 | ₩465,984 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩487,657 | ₩487,657 | ₩452,739 | ₩473,208 | -2.96% | 735 |
|---|
| 2026.01.07 | ₩440,698 | ₩504,515 | ₩433,473 | ₩490,065 | +11.20% | 2.3천 |
|---|
| 2026.01.06 | ₩409,391 | ₩469,596 | ₩397,350 | ₩432,269 | +5.59% | 2.2천 |
|---|
| 2026.01.05 | ₩408,187 | ₩427,453 | ₩393,738 | ₩397,350 | -2.65% | 580 |
|---|
| 2026.01.02 | ₩390,126 | ₩421,432 | ₩388,922 | ₩408,187 | +4.63% | 685 |
|---|
| 2025.12.31 | ₩362,432 | ₩408,187 | ₩361,228 | ₩390,126 | +7.64% | 1.2천 |
|---|
| 2025.12.30 | ₩397,350 | ₩404,575 | ₩368,452 | ₩373,269 | -6.06% | 1.5천 |
|---|
| 2025.12.29 | ₩405,779 | ₩415,412 | ₩379,289 | ₩404,575 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩435,881 | ₩445,514 | ₩409,391 | ₩410,595 | -5.80% | 532 |
|---|
| 2025.12.24 | ₩413,004 | ₩463,575 | ₩410,595 | ₩450,330 | +9.04% | 1.5천 |
|---|
| 2025.12.23 | ₩397,350 | ₩421,432 | ₩397,350 | ₩420,228 | +5.76% | 546 |
|---|
| 2025.12.22 | ₩409,391 | ₩441,902 | ₩396,146 | ₩396,146 | -3.24% | 1.2천 |
|---|
| 2025.12.19 | ₩411,799 | ₩431,065 | ₩410,595 | ₩421,432 | +2.34% | 511 |
|---|
| 2025.12.18 | ₩425,044 | ₩426,249 | ₩399,759 | ₩411,799 | -3.12% | 369 |
|---|
| 2025.12.17 | ₩411,799 | ₩432,269 | ₩387,718 | ₩387,718 | -5.85% | 509 |
|---|
| 2025.12.16 | ₩402,167 | ₩429,861 | ₩402,167 | ₩423,840 | +5.39% | 500 |
|---|
| 2025.12.15 | ₩433,473 | ₩439,494 | ₩400,963 | ₩400,963 | -7.50% | 1.1천 |
|---|
| 2025.12.12 | ₩441,902 | ₩445,514 | ₩415,412 | ₩426,249 | -3.54% | 744 |
|---|
| 2025.12.11 | ₩451,535 | ₩452,739 | ₩431,065 | ₩431,065 | -4.53% | 525 |
|---|
| 2025.12.10 | ₩444,310 | ₩478,025 | ₩438,289 | ₩458,759 | +3.25% | 437 |
|---|
| 2025.12.09 | ₩451,535 | ₩458,759 | ₩431,065 | ₩457,555 | +1.33% | 355 |
|---|
| 2025.12.08 | ₩467,188 | ₩469,596 | ₩440,698 | ₩447,922 | -4.12% | 513 |
|---|
| 2025.12.05 | ₩476,820 | ₩499,698 | ₩457,555 | ₩463,575 | -2.78% | 1.2천 |
|---|
| 2025.12.04 | ₩435,881 | ₩475,616 | ₩434,677 | ₩475,616 | +9.12% | 550 |
|---|
| 2025.12.03 | ₩427,453 | ₩443,106 | ₩427,453 | ₩434,677 | +1.69% | 733 |
|---|
| 2025.12.02 | ₩440,698 | ₩451,535 | ₩427,453 | ₩434,677 | -1.37% | 835 |
|---|
| 2025.12.01 | ₩465,984 | ₩478,025 | ₩427,453 | ₩457,555 | -1.81% | 3.2천 |
|---|
| 2025.11.28 | ₩457,555 | ₩474,412 | ₩457,555 | ₩465,984 | +1.84% | 445 |
|---|
| 2025.11.26 | ₩421,432 | ₩451,535 | ₩403,371 | ₩446,718 | +6.00% | 592 |
|---|
| 2025.11.25 | ₩447,922 | ₩451,535 | ₩404,575 | ₩416,616 | -6.99% | 663 |
|---|
| 2025.11.24 | ₩411,799 | ₩447,922 | ₩391,330 | ₩435,881 | +5.85% | 1.2천 |
|---|
| 2025.11.21 | ₩366,044 | ₩391,330 | ₩358,819 | ₩378,085 | +3.29% | 841 |
|---|
| 2025.11.20 | ₩394,942 | ₩411,799 | ₩355,207 | ₩366,044 | -7.32% | 1.5천 |
|---|
| 2025.11.19 | ₩421,432 | ₩421,432 | ₩397,350 | ₩397,350 | -5.71% | 471 |
|---|
| 2025.11.18 | ₩421,432 | ₩432,269 | ₩402,167 | ₩409,391 | -2.86% | 765 |
|---|
| 2025.11.17 | ₩421,432 | ₩432,269 | ₩400,963 | ₩400,963 | -4.86% | 698 |
|---|
| 2025.11.14 | ₩421,432 | ₩443,106 | ₩405,779 | ₩414,208 | -1.71% | 676 |
|---|
| 2025.11.13 | ₩443,106 | ₩463,575 | ₩415,412 | ₩422,636 | -4.62% | 1천 |
|---|
| 2025.11.12 | ₩469,596 | ₩481,637 | ₩444,310 | ₩452,739 | -3.59% | 773 |
|---|
| 2025.11.11 | ₩482,841 | ₩482,841 | ₩459,963 | ₩463,575 | -3.99% | 438 |
|---|
| 2025.11.10 | ₩469,596 | ₩543,045 | ₩469,596 | ₩490,065 | +4.36% | 1.2천 |
|---|
| 2025.11.07 | ₩459,963 | ₩476,820 | ₩445,514 | ₩456,351 | -0.79% | 1.5천 |
|---|
| 2025.11.06 | ₩494,882 | ₩497,290 | ₩467,188 | ₩468,392 | -5.35% | 1.2천 |
|---|
| 2025.11.05 | ₩500,902 | ₩535,821 | ₩487,657 | ₩497,290 | -0.72% | 579 |
|---|
| 2025.11.04 | ₩493,678 | ₩515,351 | ₩485,249 | ₩491,270 | -0.49% | 1.1천 |
|---|
| 2025.11.03 | ₩545,454 | ₩545,454 | ₩493,678 | ₩512,943 | -5.96% | 1.3천 |
|---|
| 2025.10.31 | ₩545,454 | ₩592,413 | ₩531,005 | ₩551,474 | +1.10% | 647 |
|---|
| 2025.10.30 | ₩517,760 | ₩533,413 | ₩506,923 | ₩522,576 | +0.93% | 874 |
|---|
| 2025.10.29 | ₩547,862 | ₩549,066 | ₩517,760 | ₩528,596 | -3.52% | 1.4천 |
|---|
| 2025.10.28 | ₩602,046 | ₩602,046 | ₩549,066 | ₩552,678 | -8.20% | 2.1천 |
|---|
| 2025.10.27 | ₩622,516 | ₩638,169 | ₩577,964 | ₩592,413 | -4.84% | 1.5천 |
|---|
| 2025.10.24 | ₩617,699 | ₩662,251 | ₩609,271 | ₩641,781 | +3.90% | 1.4천 |
|---|
| 2025.10.23 | ₩567,127 | ₩674,292 | ₩567,127 | ₩615,291 | +8.49% | 3.5천 |
|---|
| 2025.10.22 | ₩575,556 | ₩596,026 | ₩551,474 | ₩570,740 | -0.84% | 1.6천 |
|---|
| 2025.10.21 | ₩662,251 | ₩669,475 | ₩577,964 | ₩617,699 | -6.73% | 2.6천 |
|---|
| 2025.10.20 | ₩553,882 | ₩656,230 | ₩529,800 | ₩647,802 | +16.96% | 4.2천 |
|---|
| 2025.10.17 | ₩553,882 | ₩586,393 | ₩529,800 | ₩541,841 | -2.17% | 2.3천 |
|---|
| 2025.10.16 | ₩640,577 | ₩647,802 | ₩553,882 | ₩558,699 | -12.78% | 4.3천 |
|---|
| 2025.10.15 | ₩734,496 | ₩734,496 | ₩630,944 | ₩652,618 | -11.15% | 3.5천 |
|---|
| 2025.10.14 | ₩728,476 | ₩741,721 | ₩670,679 | ₩698,373 | -4.13% | 3.3천 |
|---|
| 2025.10.13 | ₩716,435 | ₩768,211 | ₩665,863 | ₩741,721 | +3.53% | 4.3천 |
|---|
| 2025.10.10 | ₩788,680 | ₩812,762 | ₩701,986 | ₩706,802 | -10.38% | 6천 |
|---|