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 | ₩4,735 | ₩4,616 | ₩4,629 | +0.29% | 3.6천 |
| 2026.10.08 | ₩4,803 | ₩4,803 | ₩4,469 | ₩4,719 | -1.75% | 6.9천 |
| 2026.10.07 | ₩4,843 | ₩4,843 | ₩4,555 | ₩4,709 | -2.75% | 8.3천 |
| 2026.10.06 | ₩5,003 | ₩5,123 | ₩4,656 | ₩4,751 | -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 | ₩4,400 | ₩4,543 | -0.73% | 1.1만 |
| 2026.10.01 | ₩4,803 | ₩4,803 | ₩4,309 | ₩4,469 | -6.94% | 2.5만 |
| 2026.09.30 | ₩4,844 | ₩4,856 | ₩4,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,776 |
| -1.40% |
| 4.8천 |
| 2026.09.29 | ₩4,629 | ₩5,150 | ₩4,629 | ₩4,843 | +4.61% | 1.3만 |
|---|
| 2026.09.28 | ₩4,584 | ₩4,896 | ₩4,584 | ₩4,723 | +3.03% | 7.4천 |
|---|
| 2026.09.25 | ₩4,883 | ₩4,883 | ₩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 | ₩5,003 | -1.83% | 8.2천 |
|---|
| 2026.09.22 | ₩4,989 | ₩5,150 | ₩4,723 | ₩5,016 | +0.53% | 1.6만 |
|---|
| 2026.09.21 | ₩4,496 | ₩5,323 | ₩4,496 | ₩5,003 | +11.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,743 | ₩4,749 | ₩4,483 | ₩4,549 | -4.08% | 1.3만 |
|---|
| 2026.09.17 | ₩4,616 | ₩4,909 | ₩4,349 | ₩4,696 | +1.73% | 6.5만 |
|---|
| 2026.09.16 | ₩5,150 | ₩5,336 | ₩4,669 | ₩4,683 | -9.07% | 2.4만 |
|---|
| 2026.09.15 | ₩5,043 | ₩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 | ₩5,270 | ₩5,370 | ₩5,056 | ₩5,190 | -1.52% | 1.4만 |
|---|
| 2026.09.10 | ₩5,243 | ₩5,472 | ₩5,216 | ₩5,216 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩5,710 | ₩5,710 | ₩5,230 | ₩5,296 | -7.24% | 2만 |
|---|
| 2026.09.08 | ₩5,430 | ₩5,873 | ₩5,336 | ₩5,707 | +5.11% | 1.8만 |
|---|
| 2026.09.04 | ₩6,003 | ₩6,003 | ₩5,350 | ₩5,416 | -9.78% | 4.9만 |
|---|
| 2026.09.03 | ₩6,270 | ₩6,310 | ₩5,404 | ₩5,697 | -9.15% | 4.8만 |
|---|
| 2026.09.02 | ₩6,083 | ₩6,524 | ₩6,083 | ₩6,524 | +7.24% | 5.2천 |
|---|
| 2026.09.01 | ₩6,070 | ₩6,324 | ₩5,991 | ₩6,257 | +3.08% | 5.1천 |
|---|
| 2026.08.31 | ₩5,870 | ₩6,123 | ₩5,870 | ₩6,083 | +3.64% | 7.1천 |
|---|
| 2026.08.28 | ₩6,123 | ₩6,177 | ₩5,869 | ₩5,883 | -3.92% | 1.4만 |
|---|
| 2026.08.27 | ₩6,457 | ₩6,457 | ₩6,217 | ₩6,217 | -3.72% | 1.2만 |
|---|
| 2026.08.26 | ₩6,550 | ₩6,884 | ₩6,190 | ₩6,470 | -1.22% | 34.3만 |
|---|
| 2026.08.25 | ₩7,164 | ₩7,164 | ₩6,790 | ₩6,991 | -2.42% | 5.6천 |
|---|
| 2026.08.24 | ₩6,750 | ₩7,177 | ₩6,530 | ₩6,991 | +3.56% | 8.4천 |
|---|
| 2026.08.21 | ₩6,390 | ₩7,471 | ₩6,310 | ₩6,944 | +8.66% | 1만 |
|---|
| 2026.08.20 | ₩7,097 | ₩7,204 | ₩6,857 | ₩6,871 | -3.20% | 1.7만 |
|---|
| 2026.08.19 | ₩6,570 | ₩7,663 | ₩6,564 | ₩7,511 | +14.31% | 2.5만 |
|---|
| 2026.08.18 | ₩6,697 | ₩7,004 | ₩6,565 | ₩6,830 | +1.99% | 2.7만 |
|---|
| 2026.08.17 | ₩6,884 | ₩6,977 | ₩6,644 | ₩6,670 | -3.10% | 3.3만 |
|---|
| 2026.08.14 | ₩6,230 | ₩7,351 | ₩6,177 | ₩6,884 | +10.49% | 10.7만 |
|---|
| 2026.08.13 | ₩6,260 | ₩6,397 | ₩6,177 | ₩6,223 | -0.58% | 1.3만 |
|---|
| 2026.08.12 | ₩6,203 | ₩6,521 | ₩6,137 | ₩6,230 | +0.43% | 7.6천 |
|---|
| 2026.08.11 | ₩6,230 | ₩6,350 | ₩6,070 | ₩6,203 | -0.43% | 9.3천 |
|---|
| 2026.08.10 | ₩6,161 | ₩6,524 | ₩6,083 | ₩6,150 | -0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩6,070 | ₩6,804 | ₩5,937 | ₩6,350 | +4.62% | 5만 |
|---|
| 2026.08.06 | ₩5,830 | ₩5,957 | ₩5,763 | ₩5,857 | +0.46% | 4.9천 |
|---|
| 2026.08.05 | ₩5,403 | ₩5,830 | ₩5,403 | ₩5,827 | +7.85% | 5.6천 |
|---|
| 2026.08.04 | ₩5,743 | ₩5,743 | ₩5,458 | ₩5,697 | -0.81% | 9천 |
|---|
| 2026.08.03 | ₩5,350 | ₩5,603 | ₩5,350 | ₩5,536 | +3.49% | 6.5천 |
|---|
| 2026.07.31 | ₩5,603 | ₩5,603 | ₩5,230 | ₩5,350 | -4.52% | 4.6천 |
|---|
| 2026.07.30 | ₩5,603 | ₩5,603 | ₩5,230 | ₩5,376 | -4.05% | 2만 |
|---|
| 2026.07.29 | ₩5,510 | ₩5,623 | ₩5,123 | ₩5,166 | -6.25% | 6.6천 |
|---|
| 2026.07.28 | ₩5,550 | ₩5,870 | ₩5,412 | ₩5,490 | -1.08% | 1.2만 |
|---|
| 2026.07.27 | ₩5,470 | ₩5,897 | ₩5,390 | ₩5,630 | +2.93% | 1.2만 |
|---|
| 2026.07.24 | ₩5,595 | ₩5,595 | ₩5,470 | ₩5,470 | -2.24% | 1.8천 |
|---|
| 2026.07.23 | ₩5,750 | ₩5,763 | ₩5,403 | ₩5,430 | -5.57% | 5.7천 |
|---|
| 2026.07.22 | ₩5,817 | ₩5,817 | ₩5,666 | ₩5,710 | -1.83% | 1.7천 |
|---|
| 2026.07.21 | ₩5,723 | ₩5,790 | ₩5,563 | ₩5,790 | +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 | ₩6,037 | ₩6,037 | ₩5,390 | ₩5,390 | -10.72% | 1.9만 |
|---|
| 2026.07.15 | ₩6,617 | ₩6,617 | ₩6,067 | ₩6,137 | -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 | ₩6,604 | -0.80% | 6.9천 |
|---|
| 2026.07.10 | ₩6,310 | ₩6,670 | ₩6,270 | ₩6,644 | +5.29% | 1.9만 |
|---|
| 2026.07.09 | ₩6,404 | ₩6,537 | ₩6,203 | ₩6,508 | +1.62% | 1.6만 |
|---|
| 2026.07.08 | ₩6,123 | ₩6,497 | ₩6,070 | ₩6,417 | +4.79% | 1.3만 |
|---|
| 2026.07.07 | ₩6,510 | ₩6,510 | ₩6,137 | ₩6,290 | -3.38% | 8.9천 |
|---|
| 2026.07.06 | ₩6,270 | ₩6,897 | ₩6,270 | ₩6,484 | +3.40% | 1.5만 |
|---|
| 2026.07.02 | ₩6,310 | ₩6,564 | ₩6,297 | ₩6,357 | +0.74% | 1.7만 |
|---|
| 2026.07.01 | ₩6,163 | ₩6,444 | ₩6,057 | ₩6,444 | +4.55% | 1.5만 |
|---|
| 2026.06.30 | ₩5,990 | ₩6,457 | ₩5,823 | ₩6,150 | +2.67% | 1.7만 |
|---|
| 2026.06.29 | ₩6,003 | ₩6,497 | ₩5,977 | ₩5,990 | -0.22% | 2만 |
|---|
| 2026.06.26 | ₩5,630 | ₩6,243 | ₩5,630 | ₩6,110 | +8.53% | 3.3만 |
|---|
| 2026.06.25 | ₩5,950 | ₩6,003 | ₩5,603 | ₩5,697 | -4.26% | 2.4만 |
|---|
| 2026.06.24 | ₩5,603 | ₩6,524 | ₩5,603 | ₩5,977 | +6.67% | 13.2만 |
|---|
| 2026.06.23 | ₩5,790 | ₩5,943 | ₩5,603 | ₩5,790 | 0.00% | 1.9만 |
|---|
| 2026.06.22 | ₩5,857 | ₩6,003 | ₩5,550 | ₩5,670 | -3.19% | 1.3만 |
|---|
| 2026.06.18 | ₩5,883 | ₩6,097 | ₩5,870 | ₩5,870 | -0.23% | 8.3천 |
|---|
| 2026.06.17 | ₩6,134 | ₩6,134 | ₩5,790 | ₩5,843 | -4.74% | 3.6천 |
|---|
| 2026.06.16 | ₩5,977 | ₩6,074 | ₩5,737 | ₩5,857 | -2.01% | 2.2만 |
|---|
| 2026.06.15 | ₩5,737 | ₩6,364 | ₩5,737 | ₩6,150 | +7.21% | 3.3만 |
|---|
| 2026.06.12 | ₩5,787 | ₩6,097 | ₩5,787 | ₩5,817 | +0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,710 | ₩6,070 | ₩5,710 | ₩5,990 | +4.91% | 2.1만 |
|---|
| 2026.06.10 | ₩5,977 | ₩6,177 | ₩5,656 | ₩5,897 | -1.34% | 7천 |
|---|
| 2026.06.09 | ₩5,977 | ₩6,170 | ₩5,603 | ₩5,963 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩6,070 | ₩6,404 | ₩5,950 | ₩6,037 | -0.55% | 9.4천 |
|---|
| 2026.06.05 | ₩6,217 | ₩6,237 | ₩5,643 | ₩6,123 | -1.50% | 2.3만 |
|---|
| 2026.06.04 | ₩6,337 | ₩6,470 | ₩6,123 | ₩6,390 | +0.84% | 2.8만 |
|---|
| 2026.06.03 | ₩6,804 | ₩6,951 | ₩6,337 | ₩6,364 | -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 | ₩6,284 | ₩6,537 | +0.41% | 3.1만 |
|---|
| 2026.05.29 | ₩6,550 | ₩6,737 | ₩6,281 | ₩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 | ₩6,337 | -1.45% | 3.5만 |
|---|
| 2026.05.26 | ₩6,804 | ₩6,817 | ₩6,390 | ₩6,644 | -2.35% | 3.3만 |
|---|
| 2026.05.22 | ₩6,764 | ₩6,928 | ₩6,397 | ₩6,670 | -1.38% | 2.7만 |
|---|
| 2026.05.21 | ₩6,644 | ₩6,863 | ₩6,444 | ₩6,804 | +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 | ₩8,085 | ₩8,098 | -1.14% | 2.5만 |
|---|
| 2026.05.18 | ₩8,231 | ₩8,405 | ₩8,085 | ₩8,198 | -0.41% | 1.5만 |
|---|
| 2026.05.15 | ₩8,565 | ₩8,565 | ₩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 | ₩8,965 | ₩9,312 | ₩8,818 | ₩9,165 | +2.23% | 9.9천 |
|---|
| 2026.05.12 | ₩9,205 | ₩9,459 | ₩9,045 | ₩9,112 | -1.01% | 1만 |
|---|
| 2026.05.11 | ₩9,419 | ₩9,712 | ₩9,205 | ₩9,272 | -1.56% | 1.4만 |
|---|
| 2026.05.08 | ₩9,272 | ₩9,539 | ₩9,218 | ₩9,539 | +2.88% | 1.4만 |
|---|
| 2026.05.07 | ₩8,952 | ₩9,443 | ₩8,952 | ₩9,272 | +3.58% | 9.6천 |
|---|
| 2026.05.06 | ₩9,672 | ₩9,672 | ₩9,018 | ₩9,018 | -6.76% | 1.8만 |
|---|
| 2026.05.05 | ₩10,072 | ₩10,259 | ₩9,645 | ₩9,685 | -3.84% | 1.3만 |
|---|
| 2026.05.04 | ₩10,006 | ₩10,232 | ₩9,874 | ₩10,086 | +0.80% | 8.9천 |
|---|
| 2026.05.01 | ₩9,872 | ₩10,059 | ₩9,805 | ₩10,006 | +1.35% | 7.7천 |
|---|
| 2026.04.30 | ₩9,912 | ₩10,266 | ₩9,912 | ₩10,019 | +1.08% | 5.8천 |
|---|
| 2026.04.29 | ₩10,139 | ₩10,166 | ₩9,769 | ₩9,979 | -1.58% | 7.4천 |
|---|
| 2026.04.28 | ₩9,886 | ₩10,407 | ₩9,886 | ₩10,379 | +4.99% | 8.7천 |
|---|
| 2026.04.27 | ₩10,126 | ₩10,232 | ₩9,752 | ₩9,939 | -1.84% | 1.8만 |
|---|
| 2026.04.24 | ₩10,819 | ₩11,006 | ₩10,206 | ₩10,206 | -5.67% | 1.9만 |
|---|
| 2026.04.23 | ₩10,819 | ₩11,126 | ₩10,819 | ₩10,933 | +1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩11,433 | ₩11,433 | ₩10,819 | ₩10,819 | -5.37% | 9.6천 |
|---|
| 2026.04.21 | ₩11,033 | ₩11,780 | ₩11,033 | ₩11,340 | +2.78% | 1.6만 |
|---|
| 2026.04.20 | ₩11,073 | ₩11,246 | ₩10,806 | ₩11,193 | +1.08% | 1.3만 |
|---|
| 2026.04.17 | ₩11,526 | ₩11,566 | ₩11,153 | ₩11,153 | -3.24% | 8천 |
|---|
| 2026.04.16 | ₩11,220 | ₩11,600 | ₩11,045 | ₩11,140 | -0.71% | 1.7만 |
|---|
| 2026.04.15 | ₩11,606 | ₩11,660 | ₩11,233 | ₩11,446 | -1.38% | 1.2만 |
|---|
| 2026.04.14 | ₩11,340 | ₩12,007 | ₩11,206 | ₩11,767 | +3.76% | 1.3만 |
|---|
| 2026.04.13 | ₩11,500 | ₩12,007 | ₩11,126 | ₩11,453 | -0.41% | 7.2천 |
|---|
| 2026.04.10 | ₩11,433 | ₩11,673 | ₩11,073 | ₩11,126 | -2.68% | 1.1만 |
|---|
| 2026.04.09 | ₩11,713 | ₩11,927 | ₩11,260 | ₩11,673 | -0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩11,500 | ₩11,673 | ₩11,273 | ₩11,526 | +0.23% | 5.4천 |
|---|
| 2026.04.07 | ₩11,466 | ₩11,564 | ₩10,953 | ₩11,564 | +0.85% | 1.1만 |
|---|
| 2026.04.06 | ₩11,460 | ₩11,967 | ₩11,273 | ₩11,913 | +3.96% | 1.8만 |
|---|
| 2026.04.02 | ₩11,046 | ₩11,859 | ₩10,819 | ₩11,740 | +6.28% | 8.1천 |
|---|
| 2026.04.01 | ₩11,046 | ₩12,073 | ₩11,046 | ₩11,460 | +3.74% | 2.3만 |
|---|
| 2026.03.31 | ₩10,673 | ₩11,272 | ₩10,499 | ₩11,046 | +3.50% | 2.7만 |
|---|
| 2026.03.30 | ₩10,873 | ₩11,560 | ₩10,673 | ₩10,673 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩10,806 | ₩11,342 | ₩9,752 | ₩11,246 | +4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩10,990 | ₩10,990 | ₩10,179 | ₩10,406 | -5.32% | 8.9천 |
|---|
| 2026.03.25 | ₩11,006 | ₩11,406 | ₩10,846 | ₩11,193 | +1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩11,713 | ₩11,897 | ₩10,806 | ₩11,073 | -5.47% | 1.3만 |
|---|
| 2026.03.23 | ₩10,406 | ₩12,033 | ₩10,406 | ₩11,713 | +12.56% | 4.4만 |
|---|
| 2026.03.20 | ₩10,733 | ₩11,006 | ₩10,192 | ₩10,446 | -2.67% | 2.1만 |
|---|
| 2026.03.19 | ₩11,426 | ₩11,927 | ₩10,939 | ₩11,206 | -1.93% | 1.4만 |
|---|
| 2026.03.18 | ₩12,274 | ₩12,527 | ₩11,667 | ₩11,967 | -2.50% | 2.6만 |
|---|
| 2026.03.17 | ₩11,326 | ₩12,340 | ₩10,766 | ₩12,220 | +7.89% | 4.3만 |
|---|
| 2026.03.16 | ₩10,046 | ₩11,473 | ₩10,032 | ₩11,326 | +12.75% | 3.5만 |
|---|
| 2026.03.13 | ₩10,406 | ₩10,579 | ₩9,739 | ₩10,139 | -2.56% | 3.9만 |
|---|
| 2026.03.12 | ₩10,953 | ₩10,953 | ₩10,406 | ₩10,579 | -3.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,313 | ₩11,340 | ₩10,539 | ₩11,113 | -1.77% | 2.6만 |
|---|
| 2026.03.10 | ₩11,126 | ₩11,576 | ₩11,006 | ₩11,353 | +2.04% | 1.2만 |
|---|
| 2026.03.09 | ₩10,379 | ₩11,140 | ₩10,099 | ₩10,739 | +3.47% | 2.3만 |
|---|
| 2026.03.06 | ₩10,879 | ₩11,312 | ₩10,673 | ₩11,006 | +1.16% | 1.9만 |
|---|
| 2026.03.05 | ₩11,006 | ₩11,953 | ₩11,006 | ₩11,300 | +2.67% | 3.2만 |
|---|
| 2026.03.04 | ₩10,646 | ₩11,473 | ₩10,646 | ₩11,460 | +7.64% | 1.8만 |
|---|
| 2026.03.03 | ₩10,753 | ₩11,073 | ₩9,984 | ₩10,606 | -1.36% | 3.3만 |
|---|
| 2026.03.02 | ₩10,606 | ₩11,326 | ₩10,352 | ₩11,326 | +6.79% | 2.9만 |
|---|
| 2026.02.27 | ₩11,286 | ₩11,528 | ₩10,973 | ₩11,260 | -0.24% | 7.2만 |
|---|
| 2026.02.26 | ₩11,446 | ₩11,540 | ₩10,392 | ₩11,220 | -1.98% | 6.2만 |
|---|
| 2026.02.25 | ₩10,326 | ₩11,847 | ₩9,812 | ₩11,180 | +8.27% | 15.9만 |
|---|
| 2026.02.24 | ₩8,511 | ₩10,352 | ₩8,139 | ₩9,899 | +16.30% | 9.3만 |
|---|
| 2026.02.23 | ₩8,538 | ₩8,792 | ₩8,178 | ₩8,351 | -2.19% | 2.4만 |
|---|
| 2026.02.20 | ₩8,485 | ₩8,514 | ₩8,018 | ₩8,378 | -1.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,818 | ₩8,825 | ₩8,095 | ₩8,765 | -0.61% | 4.2만 |
|---|
| 2026.02.18 | ₩8,271 | ₩9,325 | ₩8,205 | ₩8,872 | +7.26% | 8.3만 |
|---|
| 2026.02.17 | ₩7,444 | ₩8,605 | ₩7,017 | ₩8,285 | +11.29% | 5.7만 |
|---|
| 2026.02.13 | ₩7,471 | ₩7,858 | ₩7,471 | ₩7,711 | +3.21% | 5.5만 |
|---|
| 2026.02.12 | ₩7,844 | ₩8,102 | ₩6,804 | ₩7,578 | -3.40% | 9.2만 |
|---|
| 2026.02.11 | ₩8,138 | ₩8,658 | ₩7,084 | ₩7,991 | -1.80% | 213.5만 |
|---|
| 2026.02.10 | ₩7,831 | ₩9,085 | ₩7,778 | ₩8,792 | +12.27% | 8.9만 |
|---|
| 2026.02.09 | ₩7,684 | ₩8,778 | ₩7,375 | ₩7,871 | +2.43% | 17.3만 |
|---|
| 2026.02.06 | ₩5,683 | ₩8,752 | ₩5,683 | ₩7,778 | +36.85% | 86.5만 |
|---|
| 2026.02.05 | ₩5,683 | ₩7,671 | ₩5,403 | ₩5,590 | -1.64% | 81.2만 |
|---|
| 2026.02.04 | ₩7,631 | ₩8,832 | ₩4,883 | ₩5,937 | -22.20% | 41.9만 |
|---|
| 2026.02.03 | ₩8,405 | ₩8,445 | ₩6,924 | ₩7,804 | -7.14% | 15.9만 |
|---|
| 2026.02.02 | ₩348,195 | ₩348,195 | ₩240,134 | ₩272,553 | -21.72% | 8.8천 |
|---|
| 2026.01.30 | ₩374,610 | ₩390,218 | ₩373,409 | ₩385,416 | +2.88% | 1천 |
|---|
| 2026.01.29 | ₩384,215 | ₩391,419 | ₩368,606 | ₩385,416 | +0.31% | 1.1천 |
|---|
| 2026.01.28 | ₩405,827 | ₩416,633 | ₩384,215 | ₩392,620 | -3.25% | 1.3천 |
|---|
| 2026.01.27 | ₩392,620 | ₩416,633 | ₩386,616 | ₩416,633 | +6.12% | 846 |
|---|
| 2026.01.26 | ₩389,018 | ₩396,222 | ₩375,810 | ₩390,218 | +0.31% | 1.8천 |
|---|
| 2026.01.23 | ₩408,228 | ₩420,235 | ₩380,613 | ₩393,820 | -3.53% | 2천 |
|---|
| 2026.01.22 | ₩444,249 | ₩444,249 | ₩408,228 | ₩409,429 | -7.84% | 1.6천 |
|---|
| 2026.01.21 | ₩433,443 | ₩450,252 | ₩402,225 | ₩413,031 | -4.71% | 1.4천 |
|---|
| 2026.01.20 | ₩451,453 | ₩492,276 | ₩422,637 | ₩433,443 | -3.99% | 3.8천 |
|---|
| 2026.01.16 | ₩401,024 | ₩455,055 | ₩390,218 | ₩432,242 | +7.78% | 4.2천 |
|---|
| 2026.01.15 | ₩368,606 | ₩423,837 | ₩368,606 | ₩403,426 | +9.45% | 4.3천 |
|---|
| 2026.01.14 | ₩439,446 | ₩439,446 | ₩368,606 | ₩387,817 | -11.75% | 5.1만 |
|---|
| 2026.01.13 | ₩444,249 | ₩456,255 | ₩425,038 | ₩425,038 | -4.32% | 510 |
|---|
| 2026.01.12 | ₩456,255 | ₩486,272 | ₩432,242 | ₩432,242 | -5.26% | 743 |
|---|
| 2026.01.09 | ₩464,660 | ₩489,874 | ₩444,249 | ₩464,660 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩486,272 | ₩486,272 | ₩451,453 | ₩471,864 | -2.96% | 735 |
|---|
| 2026.01.07 | ₩439,446 | ₩503,082 | ₩432,242 | ₩488,673 | +11.20% | 2.3천 |
|---|
| 2026.01.06 | ₩408,228 | ₩468,262 | ₩396,222 | ₩431,041 | +5.59% | 2.2천 |
|---|
| 2026.01.05 | ₩407,028 | ₩426,239 | ₩392,620 | ₩396,222 | -2.65% | 580 |
|---|
| 2026.01.02 | ₩389,018 | ₩420,235 | ₩387,817 | ₩407,028 | +4.63% | 685 |
|---|
| 2025.12.31 | ₩361,402 | ₩407,028 | ₩360,202 | ₩389,018 | +7.64% | 1.2천 |
|---|
| 2025.12.30 | ₩396,222 | ₩403,426 | ₩367,406 | ₩372,208 | -6.06% | 1.5천 |
|---|
| 2025.12.29 | ₩404,626 | ₩414,232 | ₩378,212 | ₩403,426 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩434,643 | ₩444,249 | ₩408,228 | ₩409,429 | -5.80% | 532 |
|---|
| 2025.12.24 | ₩411,831 | ₩462,259 | ₩409,429 | ₩449,051 | +9.04% | 1.5천 |
|---|
| 2025.12.23 | ₩396,222 | ₩420,235 | ₩396,222 | ₩419,035 | +5.76% | 546 |
|---|
| 2025.12.22 | ₩408,228 | ₩440,647 | ₩395,021 | ₩395,021 | -3.24% | 1.2천 |
|---|
| 2025.12.19 | ₩410,630 | ₩429,841 | ₩409,429 | ₩420,235 | +2.34% | 511 |
|---|
| 2025.12.18 | ₩423,837 | ₩425,038 | ₩398,623 | ₩410,630 | -3.12% | 369 |
|---|
| 2025.12.17 | ₩410,630 | ₩431,041 | ₩386,616 | ₩386,616 | -5.85% | 509 |
|---|
| 2025.12.16 | ₩401,024 | ₩428,640 | ₩401,024 | ₩422,637 | +5.39% | 500 |
|---|
| 2025.12.15 | ₩432,242 | ₩438,245 | ₩399,824 | ₩399,824 | -7.50% | 1.1천 |
|---|
| 2025.12.12 | ₩440,647 | ₩444,249 | ₩414,232 | ₩425,038 | -3.54% | 744 |
|---|
| 2025.12.11 | ₩450,252 | ₩451,453 | ₩429,841 | ₩429,841 | -4.53% | 525 |
|---|
| 2025.12.10 | ₩443,048 | ₩476,667 | ₩437,045 | ₩457,456 | +3.25% | 437 |
|---|
| 2025.12.09 | ₩450,252 | ₩457,456 | ₩429,841 | ₩456,255 | +1.33% | 355 |
|---|
| 2025.12.08 | ₩465,861 | ₩468,262 | ₩439,446 | ₩446,650 | -4.12% | 513 |
|---|
| 2025.12.05 | ₩475,466 | ₩498,279 | ₩456,255 | ₩462,259 | -2.78% | 1.2천 |
|---|
| 2025.12.04 | ₩434,643 | ₩474,265 | ₩433,443 | ₩474,265 | +9.12% | 550 |
|---|
| 2025.12.03 | ₩426,239 | ₩441,847 | ₩426,239 | ₩433,443 | +1.69% | 733 |
|---|
| 2025.12.02 | ₩439,446 | ₩450,252 | ₩426,239 | ₩433,443 | -1.37% | 835 |
|---|
| 2025.12.01 | ₩464,660 | ₩476,667 | ₩426,239 | ₩456,255 | -1.81% | 3.2천 |
|---|
| 2025.11.28 | ₩456,255 | ₩473,065 | ₩456,255 | ₩464,660 | +1.84% | 445 |
|---|
| 2025.11.26 | ₩420,235 | ₩450,252 | ₩402,225 | ₩445,449 | +6.00% | 592 |
|---|
| 2025.11.25 | ₩446,650 | ₩450,252 | ₩403,426 | ₩415,433 | -6.99% | 663 |
|---|
| 2025.11.24 | ₩410,630 | ₩446,650 | ₩390,218 | ₩434,643 | +5.85% | 1.2천 |
|---|
| 2025.11.21 | ₩365,004 | ₩390,218 | ₩357,800 | ₩377,011 | +3.29% | 841 |
|---|
| 2025.11.20 | ₩393,820 | ₩410,630 | ₩354,198 | ₩365,004 | -7.32% | 1.5천 |
|---|
| 2025.11.19 | ₩420,235 | ₩420,235 | ₩396,222 | ₩396,222 | -5.71% | 471 |
|---|
| 2025.11.18 | ₩420,235 | ₩431,041 | ₩401,024 | ₩408,228 | -2.86% | 765 |
|---|
| 2025.11.17 | ₩420,235 | ₩431,041 | ₩399,824 | ₩399,824 | -4.86% | 698 |
|---|
| 2025.11.14 | ₩420,235 | ₩441,847 | ₩404,626 | ₩413,031 | -1.71% | 676 |
|---|
| 2025.11.13 | ₩441,847 | ₩462,259 | ₩414,232 | ₩421,436 | -4.62% | 1천 |
|---|
| 2025.11.12 | ₩468,262 | ₩480,269 | ₩443,048 | ₩451,453 | -3.59% | 773 |
|---|
| 2025.11.11 | ₩481,469 | ₩481,469 | ₩458,657 | ₩462,259 | -3.99% | 438 |
|---|
| 2025.11.10 | ₩468,262 | ₩541,503 | ₩468,262 | ₩488,673 | +4.36% | 1.2천 |
|---|
| 2025.11.07 | ₩458,657 | ₩475,466 | ₩444,249 | ₩455,055 | -0.79% | 1.5천 |
|---|
| 2025.11.06 | ₩493,476 | ₩495,878 | ₩465,861 | ₩467,061 | -5.35% | 1.2천 |
|---|
| 2025.11.05 | ₩499,480 | ₩534,299 | ₩486,272 | ₩495,878 | -0.72% | 579 |
|---|
| 2025.11.04 | ₩492,276 | ₩513,888 | ₩483,871 | ₩489,874 | -0.49% | 1.1천 |
|---|
| 2025.11.03 | ₩543,904 | ₩543,904 | ₩492,276 | ₩511,486 | -5.96% | 1.3천 |
|---|
| 2025.10.31 | ₩543,904 | ₩590,731 | ₩529,496 | ₩549,908 | +1.10% | 647 |
|---|
| 2025.10.30 | ₩516,289 | ₩531,898 | ₩505,483 | ₩521,092 | +0.93% | 874 |
|---|
| 2025.10.29 | ₩546,306 | ₩547,506 | ₩516,289 | ₩527,095 | -3.52% | 1.4천 |
|---|
| 2025.10.28 | ₩600,336 | ₩600,336 | ₩547,506 | ₩551,108 | -8.20% | 2.1천 |
|---|
| 2025.10.27 | ₩620,747 | ₩636,356 | ₩576,323 | ₩590,731 | -4.84% | 1.5천 |
|---|
| 2025.10.24 | ₩615,945 | ₩660,370 | ₩607,540 | ₩639,958 | +3.90% | 1.4천 |
|---|
| 2025.10.23 | ₩565,517 | ₩672,376 | ₩565,517 | ₩613,543 | +8.49% | 3.5천 |
|---|
| 2025.10.22 | ₩573,921 | ₩594,333 | ₩549,908 | ₩569,119 | -0.84% | 1.6천 |
|---|
| 2025.10.21 | ₩660,370 | ₩667,574 | ₩576,323 | ₩615,945 | -6.73% | 2.6천 |
|---|
| 2025.10.20 | ₩552,309 | ₩654,366 | ₩528,296 | ₩645,962 | +16.96% | 4.2천 |
|---|
| 2025.10.17 | ₩552,309 | ₩584,727 | ₩528,296 | ₩540,302 | -2.17% | 2.3천 |
|---|
| 2025.10.16 | ₩638,757 | ₩645,962 | ₩552,309 | ₩557,112 | -12.78% | 4.3천 |
|---|
| 2025.10.15 | ₩732,410 | ₩732,410 | ₩629,152 | ₩650,764 | -11.15% | 3.5천 |
|---|
| 2025.10.14 | ₩726,407 | ₩739,614 | ₩668,774 | ₩696,390 | -4.13% | 3.3천 |
|---|
| 2025.10.13 | ₩714,400 | ₩766,029 | ₩663,972 | ₩739,614 | +3.53% | 4.3천 |
|---|
| 2025.10.10 | ₩786,440 | ₩810,454 | ₩699,992 | ₩704,794 | -10.38% | 6천 |
|---|