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 | ₩4,627 | ₩4,746 | ₩4,627 | ₩4,640 | +0.29% | 3.6천 |
| 2026.10.08 | ₩4,814 | ₩4,814 | ₩4,480 | ₩4,730 | -1.75% | 6.9천 |
| 2026.10.07 | ₩4,854 | ₩4,854 | ₩4,566 | ₩4,721 | -2.75% | 8.3천 |
| 2026.10.06 | ₩5,015 | ₩5,135 | ₩4,667 | ₩4,762 | -5.04% | 2.5만 |
| 2026.10.05 | ₩4,587 | ₩4,948 | ₩4,400 | ₩4,921 | +7.29% | 2.5만 |
| 2026.10.02 | ₩4,587 | ₩4,801 | ₩4,410 | ₩4,554 | -0.73% | 1.1만 |
| 2026.10.01 | ₩4,814 | ₩4,814 | ₩4,320 | ₩4,480 | -6.94% | 2.5만 |
| 2026.09.30 | ₩4,856 | ₩4,868 | ₩4,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,788 |
| -1.40% |
| 4.8천 |
| 2026.09.29 | ₩4,640 | ₩5,162 | ₩4,640 | ₩4,854 | +4.61% | 1.3만 |
|---|
| 2026.09.28 | ₩4,595 | ₩4,908 | ₩4,595 | ₩4,734 | +3.03% | 7.4천 |
|---|
| 2026.09.25 | ₩4,895 | ₩4,895 | ₩4,667 | ₩4,828 | -1.37% | 9.7천 |
|---|
| 2026.09.24 | ₩4,721 | ₩5,054 | ₩4,721 | ₩4,868 | +3.12% | 1.3만 |
|---|
| 2026.09.23 | ₩5,109 | ₩5,296 | ₩5,008 | ₩5,015 | -1.83% | 8.2천 |
|---|
| 2026.09.22 | ₩5,002 | ₩5,162 | ₩4,734 | ₩5,028 | +0.53% | 1.6만 |
|---|
| 2026.09.21 | ₩4,507 | ₩5,336 | ₩4,507 | ₩5,015 | +11.28% | 2.3만 |
|---|
| 2026.09.18 | ₩4,754 | ₩4,761 | ₩4,493 | ₩4,560 | -4.08% | 1.3만 |
|---|
| 2026.09.17 | ₩4,627 | ₩4,921 | ₩4,360 | ₩4,707 | +1.73% | 6.5만 |
|---|
| 2026.09.16 | ₩5,162 | ₩5,349 | ₩4,681 | ₩4,694 | -9.07% | 2.4만 |
|---|
| 2026.09.15 | ₩5,055 | ₩5,149 | ₩5,028 | ₩5,028 | -0.53% | 3.2천 |
|---|
| 2026.09.14 | ₩5,349 | ₩5,349 | ₩5,149 | ₩5,149 | -3.75% | 3.3천 |
|---|
| 2026.09.11 | ₩5,282 | ₩5,383 | ₩5,068 | ₩5,202 | -1.52% | 1.4만 |
|---|
| 2026.09.10 | ₩5,256 | ₩5,486 | ₩5,229 | ₩5,229 | -0.51% | 1.2만 |
|---|
| 2026.09.09 | ₩5,724 | ₩5,724 | ₩5,242 | ₩5,309 | -7.24% | 2만 |
|---|
| 2026.09.08 | ₩5,443 | ₩5,887 | ₩5,349 | ₩5,721 | +5.11% | 1.8만 |
|---|
| 2026.09.04 | ₩6,018 | ₩6,018 | ₩5,363 | ₩5,429 | -9.78% | 4.9만 |
|---|
| 2026.09.03 | ₩6,285 | ₩6,325 | ₩5,417 | ₩5,710 | -9.15% | 4.8만 |
|---|
| 2026.09.02 | ₩6,098 | ₩6,539 | ₩6,098 | ₩6,539 | +7.24% | 5.2천 |
|---|
| 2026.09.01 | ₩6,085 | ₩6,339 | ₩6,006 | ₩6,272 | +3.08% | 5.1천 |
|---|
| 2026.08.31 | ₩5,884 | ₩6,138 | ₩5,884 | ₩6,098 | +3.64% | 7.1천 |
|---|
| 2026.08.28 | ₩6,138 | ₩6,192 | ₩5,883 | ₩5,898 | -3.92% | 1.4만 |
|---|
| 2026.08.27 | ₩6,473 | ₩6,473 | ₩6,232 | ₩6,232 | -3.72% | 1.2만 |
|---|
| 2026.08.26 | ₩6,566 | ₩6,901 | ₩6,205 | ₩6,486 | -1.22% | 34.3만 |
|---|
| 2026.08.25 | ₩7,181 | ₩7,181 | ₩6,807 | ₩7,008 | -2.42% | 5.6천 |
|---|
| 2026.08.24 | ₩6,767 | ₩7,195 | ₩6,546 | ₩7,008 | +3.56% | 8.4천 |
|---|
| 2026.08.21 | ₩6,406 | ₩7,489 | ₩6,325 | ₩6,961 | +8.66% | 1만 |
|---|
| 2026.08.20 | ₩7,114 | ₩7,221 | ₩6,874 | ₩6,887 | -3.20% | 1.7만 |
|---|
| 2026.08.19 | ₩6,586 | ₩7,682 | ₩6,580 | ₩7,529 | +14.31% | 2.5만 |
|---|
| 2026.08.18 | ₩6,713 | ₩7,021 | ₩6,581 | ₩6,847 | +1.99% | 2.7만 |
|---|
| 2026.08.17 | ₩6,901 | ₩6,994 | ₩6,660 | ₩6,687 | -3.10% | 3.3만 |
|---|
| 2026.08.14 | ₩6,245 | ₩7,369 | ₩6,192 | ₩6,901 | +10.49% | 10.7만 |
|---|
| 2026.08.13 | ₩6,275 | ₩6,412 | ₩6,192 | ₩6,239 | -0.58% | 1.3만 |
|---|
| 2026.08.12 | ₩6,218 | ₩6,537 | ₩6,152 | ₩6,245 | +0.43% | 7.6천 |
|---|
| 2026.08.11 | ₩6,245 | ₩6,366 | ₩6,085 | ₩6,218 | -0.43% | 9.3천 |
|---|
| 2026.08.10 | ₩6,176 | ₩6,539 | ₩6,098 | ₩6,165 | -0.17% | 2.6만 |
|---|
| 2026.08.07 | ₩6,085 | ₩6,820 | ₩5,951 | ₩6,366 | +4.62% | 5만 |
|---|
| 2026.08.06 | ₩5,844 | ₩5,971 | ₩5,777 | ₩5,871 | +0.46% | 4.9천 |
|---|
| 2026.08.05 | ₩5,416 | ₩5,844 | ₩5,416 | ₩5,841 | +7.85% | 5.6천 |
|---|
| 2026.08.04 | ₩5,757 | ₩5,757 | ₩5,471 | ₩5,710 | -0.81% | 9천 |
|---|
| 2026.08.03 | ₩5,363 | ₩5,617 | ₩5,363 | ₩5,550 | +3.49% | 6.5천 |
|---|
| 2026.07.31 | ₩5,617 | ₩5,617 | ₩5,242 | ₩5,363 | -4.52% | 4.6천 |
|---|
| 2026.07.30 | ₩5,617 | ₩5,617 | ₩5,242 | ₩5,389 | -4.05% | 2만 |
|---|
| 2026.07.29 | ₩5,523 | ₩5,637 | ₩5,135 | ₩5,178 | -6.25% | 6.6천 |
|---|
| 2026.07.28 | ₩5,563 | ₩5,884 | ₩5,425 | ₩5,503 | -1.08% | 1.2만 |
|---|
| 2026.07.27 | ₩5,483 | ₩5,911 | ₩5,403 | ₩5,643 | +2.93% | 1.2만 |
|---|
| 2026.07.24 | ₩5,609 | ₩5,609 | ₩5,483 | ₩5,483 | -2.24% | 1.8천 |
|---|
| 2026.07.23 | ₩5,764 | ₩5,777 | ₩5,416 | ₩5,443 | -5.57% | 5.7천 |
|---|
| 2026.07.22 | ₩5,831 | ₩5,831 | ₩5,680 | ₩5,724 | -1.83% | 1.7천 |
|---|
| 2026.07.21 | ₩5,737 | ₩5,804 | ₩5,577 | ₩5,804 | +1.17% | 9.3천 |
|---|
| 2026.07.20 | ₩5,657 | ₩5,657 | ₩5,416 | ₩5,550 | -1.89% | 9.4천 |
|---|
| 2026.07.17 | ₩5,777 | ₩5,777 | ₩5,448 | ₩5,657 | -2.08% | 1만 |
|---|
| 2026.07.16 | ₩6,051 | ₩6,051 | ₩5,403 | ₩5,403 | -10.72% | 1.9만 |
|---|
| 2026.07.15 | ₩6,633 | ₩6,633 | ₩6,082 | ₩6,152 | -7.26% | 9.5천 |
|---|
| 2026.07.14 | ₩6,486 | ₩6,687 | ₩6,486 | ₩6,687 | +3.09% | 5.5천 |
|---|
| 2026.07.13 | ₩6,673 | ₩6,673 | ₩6,553 | ₩6,620 | -0.80% | 6.9천 |
|---|
| 2026.07.10 | ₩6,325 | ₩6,687 | ₩6,285 | ₩6,660 | +5.29% | 1.9만 |
|---|
| 2026.07.09 | ₩6,419 | ₩6,553 | ₩6,218 | ₩6,523 | +1.62% | 1.6만 |
|---|
| 2026.07.08 | ₩6,138 | ₩6,513 | ₩6,085 | ₩6,432 | +4.79% | 1.3만 |
|---|
| 2026.07.07 | ₩6,526 | ₩6,526 | ₩6,152 | ₩6,305 | -3.38% | 8.9천 |
|---|
| 2026.07.06 | ₩6,285 | ₩6,914 | ₩6,285 | ₩6,499 | +3.40% | 1.5만 |
|---|
| 2026.07.02 | ₩6,325 | ₩6,580 | ₩6,312 | ₩6,372 | +0.74% | 1.7만 |
|---|
| 2026.07.01 | ₩6,178 | ₩6,459 | ₩6,071 | ₩6,459 | +4.55% | 1.5만 |
|---|
| 2026.06.30 | ₩6,005 | ₩6,473 | ₩5,837 | ₩6,165 | +2.67% | 1.7만 |
|---|
| 2026.06.29 | ₩6,018 | ₩6,513 | ₩5,991 | ₩6,005 | -0.22% | 2만 |
|---|
| 2026.06.26 | ₩5,643 | ₩6,259 | ₩5,643 | ₩6,125 | +8.53% | 3.3만 |
|---|
| 2026.06.25 | ₩5,964 | ₩6,018 | ₩5,617 | ₩5,710 | -4.26% | 2.4만 |
|---|
| 2026.06.24 | ₩5,617 | ₩6,539 | ₩5,617 | ₩5,991 | +6.67% | 13.2만 |
|---|
| 2026.06.23 | ₩5,804 | ₩5,958 | ₩5,617 | ₩5,804 | 0.00% | 1.9만 |
|---|
| 2026.06.22 | ₩5,871 | ₩6,018 | ₩5,563 | ₩5,684 | -3.19% | 1.3만 |
|---|
| 2026.06.18 | ₩5,898 | ₩6,112 | ₩5,884 | ₩5,884 | -0.23% | 8.3천 |
|---|
| 2026.06.17 | ₩6,149 | ₩6,149 | ₩5,804 | ₩5,857 | -4.74% | 3.6천 |
|---|
| 2026.06.16 | ₩5,991 | ₩6,089 | ₩5,750 | ₩5,871 | -2.01% | 2.2만 |
|---|
| 2026.06.15 | ₩5,750 | ₩6,379 | ₩5,750 | ₩6,165 | +7.21% | 3.3만 |
|---|
| 2026.06.12 | ₩5,801 | ₩6,112 | ₩5,801 | ₩5,831 | +0.51% | 1.9만 |
|---|
| 2026.06.11 | ₩5,724 | ₩6,085 | ₩5,724 | ₩6,005 | +4.91% | 2.1만 |
|---|
| 2026.06.10 | ₩5,991 | ₩6,192 | ₩5,670 | ₩5,911 | -1.34% | 7천 |
|---|
| 2026.06.09 | ₩5,991 | ₩6,185 | ₩5,617 | ₩5,978 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩6,085 | ₩6,419 | ₩5,964 | ₩6,051 | -0.55% | 9.4천 |
|---|
| 2026.06.05 | ₩6,232 | ₩6,252 | ₩5,657 | ₩6,138 | -1.50% | 2.3만 |
|---|
| 2026.06.04 | ₩6,352 | ₩6,486 | ₩6,138 | ₩6,406 | +0.84% | 2.8만 |
|---|
| 2026.06.03 | ₩6,820 | ₩6,967 | ₩6,352 | ₩6,379 | -6.47% | 2.4만 |
|---|
| 2026.06.02 | ₩6,606 | ₩6,847 | ₩6,554 | ₩6,606 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩6,526 | ₩6,673 | ₩6,299 | ₩6,553 | +0.41% | 3.1만 |
|---|
| 2026.05.29 | ₩6,566 | ₩6,753 | ₩6,296 | ₩6,546 | -0.31% | 5.9만 |
|---|
| 2026.05.28 | ₩6,285 | ₩6,807 | ₩6,218 | ₩6,673 | +6.17% | 1.8만 |
|---|
| 2026.05.27 | ₩6,446 | ₩6,606 | ₩6,153 | ₩6,352 | -1.45% | 3.5만 |
|---|
| 2026.05.26 | ₩6,820 | ₩6,834 | ₩6,406 | ₩6,660 | -2.35% | 3.3만 |
|---|
| 2026.05.22 | ₩6,780 | ₩6,945 | ₩6,412 | ₩6,687 | -1.38% | 2.7만 |
|---|
| 2026.05.21 | ₩6,660 | ₩6,879 | ₩6,459 | ₩6,820 | +2.41% | 3.9만 |
|---|
| 2026.05.20 | ₩6,954 | ₩7,219 | ₩6,285 | ₩6,646 | -4.42% | 75.2만 |
|---|
| 2026.05.19 | ₩8,211 | ₩8,759 | ₩8,104 | ₩8,117 | -1.14% | 2.5만 |
|---|
| 2026.05.18 | ₩8,251 | ₩8,425 | ₩8,104 | ₩8,218 | -0.41% | 1.5만 |
|---|
| 2026.05.15 | ₩8,586 | ₩8,586 | ₩8,171 | ₩8,291 | -3.43% | 1만 |
|---|
| 2026.05.14 | ₩8,799 | ₩8,799 | ₩8,372 | ₩8,659 | -1.60% | 1.6만 |
|---|
| 2026.05.13 | ₩8,987 | ₩9,334 | ₩8,840 | ₩9,187 | +2.23% | 9.9천 |
|---|
| 2026.05.12 | ₩9,227 | ₩9,482 | ₩9,067 | ₩9,134 | -1.01% | 1만 |
|---|
| 2026.05.11 | ₩9,441 | ₩9,736 | ₩9,227 | ₩9,294 | -1.56% | 1.4만 |
|---|
| 2026.05.08 | ₩9,294 | ₩9,562 | ₩9,241 | ₩9,562 | +2.88% | 1.4만 |
|---|
| 2026.05.07 | ₩8,973 | ₩9,465 | ₩8,973 | ₩9,294 | +3.58% | 9.6천 |
|---|
| 2026.05.06 | ₩9,695 | ₩9,695 | ₩9,040 | ₩9,040 | -6.76% | 1.8만 |
|---|
| 2026.05.05 | ₩10,097 | ₩10,284 | ₩9,669 | ₩9,709 | -3.84% | 1.3만 |
|---|
| 2026.05.04 | ₩10,030 | ₩10,257 | ₩9,897 | ₩10,110 | +0.80% | 8.9천 |
|---|
| 2026.05.01 | ₩9,896 | ₩10,083 | ₩9,829 | ₩10,030 | +1.35% | 7.7천 |
|---|
| 2026.04.30 | ₩9,936 | ₩10,291 | ₩9,936 | ₩10,043 | +1.08% | 5.8천 |
|---|
| 2026.04.29 | ₩10,164 | ₩10,190 | ₩9,793 | ₩10,003 | -1.58% | 7.4천 |
|---|
| 2026.04.28 | ₩9,909 | ₩10,432 | ₩9,909 | ₩10,404 | +4.99% | 8.7천 |
|---|
| 2026.04.27 | ₩10,150 | ₩10,257 | ₩9,776 | ₩9,963 | -1.84% | 1.8만 |
|---|
| 2026.04.24 | ₩10,846 | ₩11,033 | ₩10,230 | ₩10,230 | -5.67% | 1.9만 |
|---|
| 2026.04.23 | ₩10,846 | ₩11,153 | ₩10,846 | ₩10,959 | +1.05% | 1.5만 |
|---|
| 2026.04.22 | ₩11,461 | ₩11,461 | ₩10,846 | ₩10,846 | -5.37% | 9.6천 |
|---|
| 2026.04.21 | ₩11,060 | ₩11,808 | ₩11,060 | ₩11,367 | +2.78% | 1.6만 |
|---|
| 2026.04.20 | ₩11,100 | ₩11,274 | ₩10,832 | ₩11,220 | +1.08% | 1.3만 |
|---|
| 2026.04.17 | ₩11,554 | ₩11,594 | ₩11,180 | ₩11,180 | -3.24% | 8천 |
|---|
| 2026.04.16 | ₩11,247 | ₩11,628 | ₩11,072 | ₩11,167 | -0.71% | 1.7만 |
|---|
| 2026.04.15 | ₩11,635 | ₩11,688 | ₩11,260 | ₩11,474 | -1.38% | 1.2만 |
|---|
| 2026.04.14 | ₩11,367 | ₩12,036 | ₩11,233 | ₩11,795 | +3.76% | 1.3만 |
|---|
| 2026.04.13 | ₩11,528 | ₩12,036 | ₩11,153 | ₩11,481 | -0.41% | 7.2천 |
|---|
| 2026.04.10 | ₩11,461 | ₩11,701 | ₩11,100 | ₩11,153 | -2.68% | 1.1만 |
|---|
| 2026.04.09 | ₩11,742 | ₩11,956 | ₩11,287 | ₩11,701 | -0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩11,528 | ₩11,701 | ₩11,300 | ₩11,554 | +0.23% | 5.4천 |
|---|
| 2026.04.07 | ₩11,494 | ₩11,592 | ₩10,979 | ₩11,592 | +0.85% | 1.1만 |
|---|
| 2026.04.06 | ₩11,487 | ₩11,996 | ₩11,300 | ₩11,942 | +3.96% | 1.8만 |
|---|
| 2026.04.02 | ₩11,073 | ₩11,887 | ₩10,846 | ₩11,768 | +6.28% | 8.1천 |
|---|
| 2026.04.01 | ₩11,073 | ₩12,103 | ₩11,073 | ₩11,487 | +3.74% | 2.3만 |
|---|
| 2026.03.31 | ₩10,698 | ₩11,299 | ₩10,525 | ₩11,073 | +3.50% | 2.7만 |
|---|
| 2026.03.30 | ₩10,899 | ₩11,588 | ₩10,698 | ₩10,698 | -1.84% | 5.2만 |
|---|
| 2026.03.27 | ₩10,832 | ₩11,370 | ₩9,776 | ₩11,274 | +4.07% | 4.6만 |
|---|
| 2026.03.26 | ₩11,017 | ₩11,017 | ₩10,204 | ₩10,431 | -5.32% | 8.9천 |
|---|
| 2026.03.25 | ₩11,033 | ₩11,434 | ₩10,872 | ₩11,220 | +1.70% | 1.1만 |
|---|
| 2026.03.24 | ₩11,742 | ₩11,926 | ₩10,832 | ₩11,100 | -5.47% | 1.3만 |
|---|
| 2026.03.23 | ₩10,431 | ₩12,063 | ₩10,431 | ₩11,742 | +12.56% | 4.4만 |
|---|
| 2026.03.20 | ₩10,759 | ₩11,033 | ₩10,217 | ₩10,471 | -2.67% | 2.1만 |
|---|
| 2026.03.19 | ₩11,454 | ₩11,956 | ₩10,966 | ₩11,233 | -1.93% | 1.4만 |
|---|
| 2026.03.18 | ₩12,303 | ₩12,557 | ₩11,695 | ₩11,996 | -2.50% | 2.6만 |
|---|
| 2026.03.17 | ₩11,354 | ₩12,370 | ₩10,792 | ₩12,250 | +7.89% | 4.3만 |
|---|
| 2026.03.16 | ₩10,070 | ₩11,501 | ₩10,057 | ₩11,354 | +12.75% | 3.5만 |
|---|
| 2026.03.13 | ₩10,431 | ₩10,605 | ₩9,762 | ₩10,164 | -2.56% | 3.9만 |
|---|
| 2026.03.12 | ₩10,979 | ₩10,979 | ₩10,431 | ₩10,605 | -3.41% | 1.1만 |
|---|
| 2026.03.11 | ₩11,340 | ₩11,367 | ₩10,565 | ₩11,140 | -1.77% | 2.6만 |
|---|
| 2026.03.10 | ₩11,153 | ₩11,604 | ₩11,033 | ₩11,381 | +2.04% | 1.2만 |
|---|
| 2026.03.09 | ₩10,404 | ₩11,167 | ₩10,123 | ₩10,765 | +3.47% | 2.3만 |
|---|
| 2026.03.06 | ₩10,906 | ₩11,339 | ₩10,698 | ₩11,033 | +1.16% | 1.9만 |
|---|
| 2026.03.05 | ₩11,033 | ₩11,982 | ₩11,033 | ₩11,327 | +2.67% | 3.2만 |
|---|
| 2026.03.04 | ₩10,672 | ₩11,501 | ₩10,672 | ₩11,487 | +7.64% | 1.8만 |
|---|
| 2026.03.03 | ₩10,779 | ₩11,100 | ₩10,008 | ₩10,632 | -1.36% | 3.3만 |
|---|
| 2026.03.02 | ₩10,632 | ₩11,354 | ₩10,378 | ₩11,354 | +6.79% | 2.9만 |
|---|
| 2026.02.27 | ₩11,314 | ₩11,556 | ₩10,999 | ₩11,287 | -0.24% | 7.2만 |
|---|
| 2026.02.26 | ₩11,474 | ₩11,568 | ₩10,418 | ₩11,247 | -1.98% | 6.2만 |
|---|
| 2026.02.25 | ₩10,351 | ₩11,875 | ₩9,836 | ₩11,207 | +8.27% | 15.9만 |
|---|
| 2026.02.24 | ₩8,532 | ₩10,378 | ₩8,159 | ₩9,923 | +16.30% | 9.3만 |
|---|
| 2026.02.23 | ₩8,559 | ₩8,813 | ₩8,198 | ₩8,372 | -2.19% | 2.4만 |
|---|
| 2026.02.20 | ₩8,505 | ₩8,535 | ₩8,037 | ₩8,398 | -1.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,840 | ₩8,846 | ₩8,115 | ₩8,786 | -0.61% | 4.2만 |
|---|
| 2026.02.18 | ₩8,291 | ₩9,348 | ₩8,224 | ₩8,893 | +7.26% | 8.3만 |
|---|
| 2026.02.17 | ₩7,462 | ₩8,626 | ₩7,034 | ₩8,305 | +11.29% | 5.7만 |
|---|
| 2026.02.13 | ₩7,489 | ₩7,877 | ₩7,489 | ₩7,730 | +3.21% | 5.5만 |
|---|
| 2026.02.12 | ₩7,863 | ₩8,121 | ₩6,820 | ₩7,596 | -3.40% | 9.2만 |
|---|
| 2026.02.11 | ₩8,158 | ₩8,679 | ₩7,101 | ₩8,010 | -1.80% | 213.5만 |
|---|
| 2026.02.10 | ₩7,850 | ₩9,107 | ₩7,797 | ₩8,813 | +12.27% | 8.9만 |
|---|
| 2026.02.09 | ₩7,703 | ₩8,799 | ₩7,393 | ₩7,890 | +2.43% | 17.3만 |
|---|
| 2026.02.06 | ₩5,697 | ₩8,773 | ₩5,697 | ₩7,797 | +36.85% | 86.5만 |
|---|
| 2026.02.05 | ₩5,697 | ₩7,690 | ₩5,416 | ₩5,603 | -1.64% | 81.2만 |
|---|
| 2026.02.04 | ₩7,649 | ₩8,853 | ₩4,895 | ₩5,951 | -22.20% | 41.9만 |
|---|
| 2026.02.03 | ₩8,425 | ₩8,465 | ₩6,941 | ₩7,823 | -7.14% | 15.9만 |
|---|
| 2026.02.02 | ₩349,038 | ₩349,038 | ₩240,716 | ₩273,212 | -21.72% | 8.8천 |
|---|
| 2026.01.30 | ₩375,517 | ₩391,163 | ₩374,313 | ₩386,349 | +2.88% | 1천 |
|---|
| 2026.01.29 | ₩385,145 | ₩392,367 | ₩369,499 | ₩386,349 | +0.31% | 1.1천 |
|---|
| 2026.01.28 | ₩406,810 | ₩417,642 | ₩385,145 | ₩393,570 | -3.25% | 1.3천 |
|---|
| 2026.01.27 | ₩393,570 | ₩417,642 | ₩387,552 | ₩417,642 | +6.12% | 846 |
|---|
| 2026.01.26 | ₩389,960 | ₩397,181 | ₩376,720 | ₩391,163 | +0.31% | 1.8천 |
|---|
| 2026.01.23 | ₩409,217 | ₩421,253 | ₩381,535 | ₩394,774 | -3.53% | 2천 |
|---|
| 2026.01.22 | ₩445,324 | ₩445,324 | ₩409,217 | ₩410,420 | -7.84% | 1.6천 |
|---|
| 2026.01.21 | ₩434,492 | ₩451,342 | ₩403,199 | ₩414,031 | -4.71% | 1.4천 |
|---|
| 2026.01.20 | ₩452,546 | ₩493,467 | ₩423,660 | ₩434,492 | -3.99% | 3.8천 |
|---|
| 2026.01.16 | ₩401,995 | ₩456,156 | ₩391,163 | ₩433,288 | +7.78% | 4.2천 |
|---|
| 2026.01.15 | ₩369,499 | ₩424,863 | ₩369,499 | ₩404,403 | +9.45% | 4.3천 |
|---|
| 2026.01.14 | ₩440,510 | ₩440,510 | ₩369,499 | ₩388,756 | -11.75% | 5.1만 |
|---|
| 2026.01.13 | ₩445,324 | ₩457,360 | ₩426,067 | ₩426,067 | -4.32% | 510 |
|---|
| 2026.01.12 | ₩457,360 | ₩487,449 | ₩433,288 | ₩433,288 | -5.26% | 743 |
|---|
| 2026.01.09 | ₩465,785 | ₩491,060 | ₩445,324 | ₩465,785 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩487,449 | ₩487,449 | ₩452,546 | ₩473,007 | -2.96% | 735 |
|---|
| 2026.01.07 | ₩440,510 | ₩504,300 | ₩433,288 | ₩489,857 | +11.20% | 2.3천 |
|---|
| 2026.01.06 | ₩409,217 | ₩469,396 | ₩397,181 | ₩432,085 | +5.59% | 2.2천 |
|---|
| 2026.01.05 | ₩408,013 | ₩427,271 | ₩393,570 | ₩397,181 | -2.65% | 580 |
|---|
| 2026.01.02 | ₩389,960 | ₩421,253 | ₩388,756 | ₩408,013 | +4.63% | 685 |
|---|
| 2025.12.31 | ₩362,277 | ₩408,013 | ₩361,074 | ₩389,960 | +7.64% | 1.2천 |
|---|
| 2025.12.30 | ₩397,181 | ₩404,403 | ₩368,295 | ₩373,109 | -6.06% | 1.5천 |
|---|
| 2025.12.29 | ₩405,606 | ₩415,235 | ₩379,127 | ₩404,403 | -0.30% | 1.6천 |
|---|
| 2025.12.26 | ₩435,696 | ₩445,324 | ₩409,217 | ₩410,420 | -5.80% | 532 |
|---|
| 2025.12.24 | ₩412,828 | ₩463,378 | ₩410,420 | ₩450,139 | +9.04% | 1.5천 |
|---|
| 2025.12.23 | ₩397,181 | ₩421,253 | ₩397,181 | ₩420,049 | +5.76% | 546 |
|---|
| 2025.12.22 | ₩409,217 | ₩441,713 | ₩395,977 | ₩395,977 | -3.24% | 1.2천 |
|---|
| 2025.12.19 | ₩411,624 | ₩430,881 | ₩410,420 | ₩421,253 | +2.34% | 511 |
|---|
| 2025.12.18 | ₩424,863 | ₩426,067 | ₩399,588 | ₩411,624 | -3.12% | 369 |
|---|
| 2025.12.17 | ₩411,624 | ₩432,085 | ₩387,552 | ₩387,552 | -5.85% | 509 |
|---|
| 2025.12.16 | ₩401,995 | ₩429,678 | ₩401,995 | ₩423,660 | +5.39% | 500 |
|---|
| 2025.12.15 | ₩433,288 | ₩439,306 | ₩400,792 | ₩400,792 | -7.50% | 1.1천 |
|---|
| 2025.12.12 | ₩441,713 | ₩445,324 | ₩415,235 | ₩426,067 | -3.54% | 744 |
|---|
| 2025.12.11 | ₩451,342 | ₩452,546 | ₩430,881 | ₩430,881 | -4.53% | 525 |
|---|
| 2025.12.10 | ₩444,121 | ₩477,821 | ₩438,103 | ₩458,564 | +3.25% | 437 |
|---|
| 2025.12.09 | ₩451,342 | ₩458,564 | ₩430,881 | ₩457,360 | +1.33% | 355 |
|---|
| 2025.12.08 | ₩466,989 | ₩469,396 | ₩440,510 | ₩447,731 | -4.12% | 513 |
|---|
| 2025.12.05 | ₩476,617 | ₩499,485 | ₩457,360 | ₩463,378 | -2.78% | 1.2천 |
|---|
| 2025.12.04 | ₩435,696 | ₩475,414 | ₩434,492 | ₩475,414 | +9.12% | 550 |
|---|
| 2025.12.03 | ₩427,271 | ₩442,917 | ₩427,271 | ₩434,492 | +1.69% | 733 |
|---|
| 2025.12.02 | ₩440,510 | ₩451,342 | ₩427,271 | ₩434,492 | -1.37% | 835 |
|---|
| 2025.12.01 | ₩465,785 | ₩477,821 | ₩427,271 | ₩457,360 | -1.81% | 3.2천 |
|---|
| 2025.11.28 | ₩457,360 | ₩474,210 | ₩457,360 | ₩465,785 | +1.84% | 445 |
|---|
| 2025.11.26 | ₩421,253 | ₩451,342 | ₩403,199 | ₩446,528 | +6.00% | 592 |
|---|
| 2025.11.25 | ₩447,731 | ₩451,342 | ₩404,403 | ₩416,438 | -6.99% | 663 |
|---|
| 2025.11.24 | ₩411,624 | ₩447,731 | ₩391,163 | ₩435,696 | +5.85% | 1.2천 |
|---|
| 2025.11.21 | ₩365,888 | ₩391,163 | ₩358,667 | ₩377,924 | +3.29% | 841 |
|---|
| 2025.11.20 | ₩394,774 | ₩411,624 | ₩355,056 | ₩365,888 | -7.32% | 1.5천 |
|---|
| 2025.11.19 | ₩421,253 | ₩421,253 | ₩397,181 | ₩397,181 | -5.71% | 471 |
|---|
| 2025.11.18 | ₩421,253 | ₩432,085 | ₩401,995 | ₩409,217 | -2.86% | 765 |
|---|
| 2025.11.17 | ₩421,253 | ₩432,085 | ₩400,792 | ₩400,792 | -4.86% | 698 |
|---|
| 2025.11.14 | ₩421,253 | ₩442,917 | ₩405,606 | ₩414,031 | -1.71% | 676 |
|---|
| 2025.11.13 | ₩442,917 | ₩463,378 | ₩415,235 | ₩422,456 | -4.62% | 1천 |
|---|
| 2025.11.12 | ₩469,396 | ₩481,432 | ₩444,121 | ₩452,546 | -3.59% | 773 |
|---|
| 2025.11.11 | ₩482,635 | ₩482,635 | ₩459,767 | ₩463,378 | -3.99% | 438 |
|---|
| 2025.11.10 | ₩469,396 | ₩542,814 | ₩469,396 | ₩489,857 | +4.36% | 1.2천 |
|---|
| 2025.11.07 | ₩459,767 | ₩476,617 | ₩445,324 | ₩456,156 | -0.79% | 1.5천 |
|---|
| 2025.11.06 | ₩494,671 | ₩497,078 | ₩466,989 | ₩468,192 | -5.35% | 1.2천 |
|---|
| 2025.11.05 | ₩500,689 | ₩535,593 | ₩487,449 | ₩497,078 | -0.72% | 579 |
|---|
| 2025.11.04 | ₩493,467 | ₩515,132 | ₩485,042 | ₩491,060 | -0.49% | 1.1천 |
|---|
| 2025.11.03 | ₩545,221 | ₩545,221 | ₩493,467 | ₩512,725 | -5.96% | 1.3천 |
|---|
| 2025.10.31 | ₩545,221 | ₩592,161 | ₩530,778 | ₩551,239 | +1.10% | 647 |
|---|
| 2025.10.30 | ₩517,539 | ₩533,186 | ₩506,707 | ₩522,353 | +0.93% | 874 |
|---|
| 2025.10.29 | ₩547,628 | ₩548,832 | ₩517,539 | ₩528,371 | -3.52% | 1.4천 |
|---|
| 2025.10.28 | ₩601,790 | ₩601,790 | ₩548,832 | ₩552,443 | -8.20% | 2.1천 |
|---|
| 2025.10.27 | ₩622,250 | ₩637,897 | ₩577,718 | ₩592,161 | -4.84% | 1.5천 |
|---|
| 2025.10.24 | ₩617,436 | ₩661,968 | ₩609,011 | ₩641,508 | +3.90% | 1.4천 |
|---|
| 2025.10.23 | ₩566,886 | ₩674,004 | ₩566,886 | ₩615,029 | +8.49% | 3.5천 |
|---|
| 2025.10.22 | ₩575,311 | ₩595,772 | ₩551,239 | ₩570,496 | -0.84% | 1.6천 |
|---|
| 2025.10.21 | ₩661,968 | ₩669,190 | ₩577,718 | ₩617,436 | -6.73% | 2.6천 |
|---|
| 2025.10.20 | ₩553,646 | ₩655,951 | ₩529,575 | ₩647,526 | +16.96% | 4.2천 |
|---|
| 2025.10.17 | ₩553,646 | ₩586,143 | ₩529,575 | ₩541,611 | -2.17% | 2.3천 |
|---|
| 2025.10.16 | ₩640,304 | ₩647,526 | ₩553,646 | ₩558,461 | -12.78% | 4.3천 |
|---|
| 2025.10.15 | ₩734,183 | ₩734,183 | ₩630,675 | ₩652,340 | -11.15% | 3.5천 |
|---|
| 2025.10.14 | ₩728,165 | ₩741,405 | ₩670,393 | ₩698,076 | -4.13% | 3.3천 |
|---|
| 2025.10.13 | ₩716,130 | ₩767,883 | ₩665,579 | ₩741,405 | +3.53% | 4.3천 |
|---|
| 2025.10.10 | ₩788,344 | ₩812,416 | ₩701,687 | ₩706,501 | -10.38% | 6천 |
|---|