시장 데이터를 불러오는 중
전체 종목
Rx사이트 과거 주가
RxSight, Inc. - Common Stock · RXST · NASDAQ
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RxSight, Inc. - Common Stock · RXST · NASDAQ
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,477 | ₩6,624 | ₩6,369 | ₩6,450 | -0.41% | 52.2만 |
| 2026.10.08 | ₩6,356 | ₩6,517 | ₩6,275 | ₩6,503 | +2.32% | 93.8만 |
| 2026.10.07 | ₩6,182 | ₩6,637 | ₩6,182 | ₩6,436 | +4.12% | 84.2만 |
| 2026.10.06 | ₩6,383 | ₩6,383 | ₩6,168 | ₩6,235 | -2.31% | 62.3만 |
| 2026.10.05 | ₩6,302 | ₩6,443 | ₩6,195 | ₩6,383 | +1.28% | 48.4만 |
| 2026.10.02 | ₩6,369 | ₩6,396 | ₩6,208 | ₩6,275 | -1.47% | 61.7만 |
| 2026.10.01 | ₩6,544 | ₩6,557 | ₩6,356 | ₩6,369 | -2.66% | 50.9만 |
| 2026.09.30 | ₩6,436 | ₩6,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,570 |
| +2.08% |
| 70.6만 |
| 2026.09.29 | ₩6,262 | ₩6,410 | ₩6,195 | ₩6,396 | +2.14% | 81.1만 |
|---|
| 2026.09.28 | ₩6,262 | ₩6,410 | ₩6,182 | ₩6,262 | 0.00% | 102.3만 |
|---|
| 2026.09.25 | ₩6,329 | ₩6,410 | ₩6,208 | ₩6,249 | -1.27% | 111.9만 |
|---|
| 2026.09.24 | ₩6,503 | ₩6,584 | ₩6,262 | ₩6,342 | -2.47% | 121.9만 |
|---|
| 2026.09.23 | ₩6,570 | ₩6,684 | ₩6,490 | ₩6,503 | -1.02% | 59.3만 |
|---|
| 2026.09.22 | ₩6,772 | ₩6,919 | ₩6,570 | ₩6,611 | -2.38% | 84.9만 |
|---|
| 2026.09.21 | ₩6,986 | ₩7,160 | ₩6,772 | ₩6,892 | -1.34% | 62.8만 |
|---|
| 2026.09.18 | ₩7,040 | ₩7,191 | ₩6,926 | ₩6,973 | -0.95% | 107.8만 |
|---|
| 2026.09.17 | ₩7,482 | ₩7,482 | ₩6,932 | ₩7,134 | -4.66% | 101.2만 |
|---|
| 2026.09.16 | ₩7,455 | ₩7,482 | ₩7,120 | ₩7,241 | -2.88% | 80.3만 |
|---|
| 2026.09.15 | ₩8,112 | ₩8,112 | ₩7,509 | ₩7,536 | -7.11% | 67.9만 |
|---|
| 2026.09.14 | ₩8,072 | ₩8,327 | ₩7,985 | ₩8,186 | +1.41% | 63.2만 |
|---|
| 2026.09.11 | ₩8,045 | ₩8,079 | ₩7,750 | ₩8,072 | +0.33% | 45.1만 |
|---|
| 2026.09.10 | ₩8,394 | ₩8,481 | ₩7,898 | ₩7,992 | -4.79% | 66.6만 |
|---|
| 2026.09.09 | ₩8,595 | ₩8,924 | ₩8,401 | ₩8,488 | -1.25% | 120.7만 |
|---|
| 2026.09.08 | ₩8,421 | ₩8,676 | ₩8,112 | ₩8,649 | +2.71% | 73.3만 |
|---|
| 2026.09.04 | ₩8,676 | ₩8,890 | ₩8,501 | ₩8,548 | -1.47% | 56만 |
|---|
| 2026.09.03 | ₩9,534 | ₩9,534 | ₩8,689 | ₩8,769 | -8.02% | 60.5만 |
|---|
| 2026.09.02 | ₩9,333 | ₩9,849 | ₩9,264 | ₩9,427 | +1.01% | 77.9만 |
|---|
| 2026.09.01 | ₩9,762 | ₩9,976 | ₩9,326 | ₩9,373 | -3.98% | 98.9만 |
|---|
| 2026.08.31 | ₩9,453 | ₩9,869 | ₩9,386 | ₩9,829 | +3.97% | 129만 |
|---|
| 2026.08.28 | ₩8,837 | ₩9,467 | ₩8,783 | ₩9,453 | +6.98% | 66.3만 |
|---|
| 2026.08.27 | ₩8,528 | ₩8,971 | ₩8,407 | ₩8,863 | +3.93% | 58만 |
|---|
| 2026.08.26 | ₩8,528 | ₩8,863 | ₩8,293 | ₩8,555 | +0.31% | 172.1만 |
|---|
| 2026.08.25 | ₩8,354 | ₩8,595 | ₩8,233 | ₩8,582 | +2.73% | 36.6만 |
|---|
| 2026.08.24 | ₩8,394 | ₩8,783 | ₩8,292 | ₩8,394 | 0.00% | 48.1만 |
|---|
| 2026.08.21 | ₩8,179 | ₩8,461 | ₩8,045 | ₩8,381 | +2.46% | 154.5만 |
|---|
| 2026.08.20 | ₩8,166 | ₩8,374 | ₩7,972 | ₩8,166 | 0.00% | 66.3만 |
|---|
| 2026.08.19 | ₩8,542 | ₩8,930 | ₩8,173 | ₩8,260 | -3.30% | 62.3만 |
|---|
| 2026.08.18 | ₩8,555 | ₩8,944 | ₩8,394 | ₩8,542 | -0.16% | 71.3만 |
|---|
| 2026.08.17 | ₩9,118 | ₩9,212 | ₩8,562 | ₩8,689 | -4.71% | 65.7만 |
|---|
| 2026.08.14 | ₩9,440 | ₩9,514 | ₩9,212 | ₩9,239 | -2.13% | 48.8만 |
|---|
| 2026.08.13 | ₩9,467 | ₩9,594 | ₩9,239 | ₩9,400 | -0.71% | 70.3만 |
|---|
| 2026.08.12 | ₩9,359 | ₩9,634 | ₩9,225 | ₩9,467 | +1.15% | 81.1만 |
|---|
| 2026.08.11 | ₩8,756 | ₩9,681 | ₩8,729 | ₩9,440 | +7.81% | 164.6만 |
|---|
| 2026.08.10 | ₩8,394 | ₩8,830 | ₩8,374 | ₩8,810 | +4.95% | 115.3만 |
|---|
| 2026.08.07 | ₩8,086 | ₩8,441 | ₩7,965 | ₩8,394 | +3.81% | 62.8만 |
|---|
| 2026.08.06 | ₩8,045 | ₩8,220 | ₩7,281 | ₩8,153 | +1.33% | 134만 |
|---|
| 2026.08.05 | ₩8,273 | ₩8,560 | ₩8,059 | ₩8,434 | +1.94% | 90.3만 |
|---|
| 2026.08.04 | ₩8,421 | ₩8,622 | ₩8,253 | ₩8,381 | -0.48% | 64.6만 |
|---|
| 2026.08.03 | ₩8,179 | ₩8,495 | ₩8,133 | ₩8,434 | +3.11% | 123.3만 |
|---|
| 2026.07.31 | ₩8,153 | ₩8,200 | ₩7,858 | ₩8,059 | -1.15% | 54.1만 |
|---|
| 2026.07.30 | ₩8,233 | ₩8,340 | ₩7,956 | ₩8,153 | -0.98% | 51만 |
|---|
| 2026.07.29 | ₩8,045 | ₩8,347 | ₩7,831 | ₩8,220 | +2.17% | 93.5만 |
|---|
| 2026.07.28 | ₩7,563 | ₩8,139 | ₩7,563 | ₩8,112 | +7.27% | 133.1만 |
|---|
| 2026.07.27 | ₩7,040 | ₩7,616 | ₩7,040 | ₩7,563 | +7.43% | 98.4만 |
|---|
| 2026.07.24 | ₩7,241 | ₩7,328 | ₩6,778 | ₩6,959 | -3.89% | 84.4만 |
|---|
| 2026.07.23 | ₩7,080 | ₩7,254 | ₩7,006 | ₩7,201 | +1.70% | 78.2만 |
|---|
| 2026.07.22 | ₩7,053 | ₩7,268 | ₩6,839 | ₩7,227 | +2.47% | 84.2만 |
|---|
| 2026.07.21 | ₩7,402 | ₩7,496 | ₩6,946 | ₩7,040 | -4.89% | 152만 |
|---|
| 2026.07.20 | ₩7,388 | ₩7,549 | ₩7,241 | ₩7,522 | +1.81% | 74.7만 |
|---|
| 2026.07.17 | ₩7,348 | ₩7,677 | ₩7,214 | ₩7,442 | +1.28% | 83.9만 |
|---|
| 2026.07.16 | ₩6,785 | ₩7,952 | ₩6,785 | ₩7,469 | +10.08% | 236.7만 |
|---|
| 2026.07.15 | ₩6,584 | ₩7,120 | ₩6,517 | ₩7,040 | +6.92% | 74만 |
|---|
| 2026.07.14 | ₩6,785 | ₩6,872 | ₩6,483 | ₩6,597 | -2.77% | 74.9만 |
|---|
| 2026.07.13 | ₩6,611 | ₩7,040 | ₩6,544 | ₩6,785 | +2.64% | 78.3만 |
|---|
| 2026.07.10 | ₩6,812 | ₩6,852 | ₩6,537 | ₩6,637 | -2.56% | 69.1만 |
|---|
| 2026.07.09 | ₩7,160 | ₩7,181 | ₩6,731 | ₩6,812 | -4.87% | 87만 |
|---|
| 2026.07.08 | ₩7,449 | ₩7,911 | ₩7,113 | ₩7,160 | -3.87% | 136.1만 |
|---|
| 2026.07.07 | ₩7,375 | ₩7,697 | ₩6,443 | ₩7,536 | +2.18% | 243.3만 |
|---|
| 2026.07.06 | ₩7,402 | ₩7,724 | ₩7,281 | ₩7,509 | +1.45% | 108.8만 |
|---|
| 2026.07.02 | ₩6,892 | ₩7,603 | ₩6,892 | ₩7,522 | +9.14% | 354.9만 |
|---|
| 2026.07.01 | ₩6,517 | ₩7,006 | ₩6,503 | ₩6,932 | +6.38% | 173만 |
|---|
| 2026.06.30 | ₩6,906 | ₩6,906 | ₩6,336 | ₩6,463 | -6.41% | 182.3만 |
|---|
| 2026.06.29 | ₩7,174 | ₩7,187 | ₩6,557 | ₩6,839 | -4.67% | 476.4만 |
|---|
| 2026.06.26 | ₩6,879 | ₩7,362 | ₩6,631 | ₩7,187 | +4.48% | 347만 |
|---|
| 2026.06.25 | ₩7,093 | ₩7,167 | ₩6,845 | ₩6,879 | -3.02% | 66.5만 |
|---|
| 2026.06.24 | ₩6,999 | ₩7,335 | ₩6,999 | ₩7,120 | +1.72% | 66.8만 |
|---|
| 2026.06.23 | ₩6,557 | ₩7,080 | ₩6,557 | ₩6,999 | +6.75% | 86.6만 |
|---|
| 2026.06.22 | ₩6,342 | ₩6,906 | ₩6,296 | ₩6,651 | +4.86% | 130.3만 |
|---|
| 2026.06.18 | ₩6,222 | ₩6,342 | ₩6,155 | ₩6,342 | +1.94% | 97.9만 |
|---|
| 2026.06.17 | ₩6,316 | ₩6,477 | ₩6,115 | ₩6,155 | -2.55% | 86.1만 |
|---|
| 2026.06.16 | ₩6,463 | ₩6,517 | ₩6,249 | ₩6,275 | -2.90% | 78.8만 |
|---|
| 2026.06.15 | ₩6,423 | ₩6,483 | ₩6,155 | ₩6,423 | 0.00% | 100.5만 |
|---|
| 2026.06.12 | ₩6,503 | ₩6,624 | ₩6,289 | ₩6,316 | -2.89% | 100.9만 |
|---|
| 2026.06.11 | ₩6,208 | ₩6,570 | ₩6,007 | ₩6,436 | +3.67% | 176.2만 |
|---|
| 2026.06.10 | ₩6,597 | ₩6,664 | ₩6,141 | ₩6,168 | -6.50% | 84.5만 |
|---|
| 2026.06.09 | ₩6,705 | ₩6,906 | ₩6,463 | ₩6,584 | -1.80% | 107.2만 |
|---|
| 2026.06.08 | ₩6,705 | ₩6,745 | ₩6,577 | ₩6,637 | -1.00% | 64.7만 |
|---|
| 2026.06.05 | ₩6,812 | ₩6,986 | ₩6,644 | ₩6,705 | -1.57% | 81.8만 |
|---|
| 2026.06.04 | ₩6,517 | ₩6,886 | ₩6,483 | ₩6,839 | +4.94% | 117.2만 |
|---|
| 2026.06.03 | ₩6,651 | ₩6,745 | ₩6,302 | ₩6,423 | -3.43% | 123.6만 |
|---|
| 2026.06.02 | ₩6,999 | ₩7,080 | ₩6,611 | ₩6,624 | -5.36% | 107.8만 |
|---|
| 2026.06.01 | ₩7,107 | ₩7,268 | ₩6,725 | ₩7,026 | -1.13% | 140.6만 |
|---|
| 2026.05.29 | ₩7,496 | ₩7,598 | ₩7,120 | ₩7,147 | -4.65% | 92.8만 |
|---|
| 2026.05.28 | ₩7,522 | ₩7,630 | ₩7,402 | ₩7,496 | -0.36% | 133.7만 |
|---|
| 2026.05.27 | ₩7,965 | ₩8,045 | ₩7,522 | ₩7,536 | -5.39% | 66.6만 |
|---|
| 2026.05.26 | ₩8,247 | ₩8,247 | ₩7,938 | ₩8,032 | -2.60% | 62.2만 |
|---|
| 2026.05.22 | ₩8,542 | ₩8,756 | ₩8,112 | ₩8,159 | -4.47% | 39.9만 |
|---|
| 2026.05.21 | ₩8,139 | ₩8,568 | ₩8,059 | ₩8,515 | +4.61% | 65.4만 |
|---|
| 2026.05.20 | ₩7,952 | ₩8,260 | ₩7,764 | ₩8,260 | +3.88% | 52.1만 |
|---|
| 2026.05.19 | ₩7,952 | ₩8,139 | ₩7,898 | ₩7,978 | +0.34% | 47.5만 |
|---|
| 2026.05.18 | ₩7,657 | ₩8,139 | ₩7,630 | ₩8,045 | +5.08% | 73.6만 |
|---|
| 2026.05.15 | ₩7,415 | ₩7,623 | ₩7,274 | ₩7,616 | +2.71% | 57.2만 |
|---|
| 2026.05.14 | ₩7,442 | ₩7,657 | ₩7,294 | ₩7,549 | +1.44% | 42.8만 |
|---|
| 2026.05.13 | ₩7,362 | ₩7,737 | ₩7,241 | ₩7,442 | +1.09% | 62.8만 |
|---|
| 2026.05.12 | ₩7,576 | ₩7,610 | ₩7,281 | ₩7,402 | -2.30% | 72.2만 |
|---|
| 2026.05.11 | ₩7,777 | ₩7,842 | ₩7,455 | ₩7,643 | -1.72% | 65.3만 |
|---|
| 2026.05.08 | ₩7,777 | ₩7,871 | ₩7,548 | ₩7,844 | +0.86% | 92.3만 |
|---|
| 2026.05.07 | ₩8,327 | ₩8,716 | ₩7,107 | ₩7,777 | -6.60% | 214만 |
|---|
| 2026.05.06 | ₩9,735 | ₩9,735 | ₩9,051 | ₩9,091 | -6.61% | 139.9만 |
|---|
| 2026.05.05 | ₩9,896 | ₩9,990 | ₩9,534 | ₩9,735 | -1.63% | 38.6만 |
|---|
| 2026.05.04 | ₩9,815 | ₩10,043 | ₩9,775 | ₩9,896 | +0.82% | 64.5만 |
|---|
| 2026.05.01 | ₩9,480 | ₩9,936 | ₩9,453 | ₩9,923 | +4.67% | 44.1만 |
|---|
| 2026.04.30 | ₩9,145 | ₩9,621 | ₩9,105 | ₩9,480 | +3.67% | 52.7만 |
|---|
| 2026.04.29 | ₩9,520 | ₩9,520 | ₩9,064 | ₩9,132 | -4.08% | 44.4만 |
|---|
| 2026.04.28 | ₩9,695 | ₩9,829 | ₩9,453 | ₩9,614 | -0.83% | 57.8만 |
|---|
| 2026.04.27 | ₩9,708 | ₩9,963 | ₩9,641 | ₩9,775 | +0.69% | 37만 |
|---|
| 2026.04.24 | ₩9,654 | ₩9,762 | ₩9,480 | ₩9,722 | +0.69% | 32.6만 |
|---|
| 2026.04.23 | ₩9,842 | ₩9,936 | ₩9,520 | ₩9,654 | -1.91% | 40.2만 |
|---|
| 2026.04.22 | ₩9,561 | ₩10,137 | ₩9,534 | ₩9,923 | +3.79% | 74.1만 |
|---|
| 2026.04.21 | ₩9,990 | ₩10,043 | ₩9,413 | ₩9,507 | -4.83% | 71.9만 |
|---|
| 2026.04.20 | ₩10,070 | ₩10,244 | ₩9,856 | ₩9,976 | -0.93% | 50.9만 |
|---|
| 2026.04.17 | ₩10,191 | ₩10,352 | ₩9,802 | ₩10,204 | +0.13% | 60만 |
|---|
| 2026.04.16 | ₩9,681 | ₩10,285 | ₩9,400 | ₩9,896 | +2.22% | 123.3만 |
|---|
| 2026.04.15 | ₩9,748 | ₩9,976 | ₩9,373 | ₩9,681 | -0.69% | 142.6만 |
|---|
| 2026.04.14 | ₩9,507 | ₩9,936 | ₩9,507 | ₩9,748 | +2.54% | 51.1만 |
|---|
| 2026.04.13 | ₩9,132 | ₩9,708 | ₩8,863 | ₩9,453 | +3.52% | 53.3만 |
|---|
| 2026.04.10 | ₩9,091 | ₩9,199 | ₩8,810 | ₩9,158 | +0.74% | 42.3만 |
|---|
| 2026.04.09 | ₩9,614 | ₩9,614 | ₩9,051 | ₩9,078 | -5.58% | 53.5만 |
|---|
| 2026.04.08 | ₩9,534 | ₩9,775 | ₩9,386 | ₩9,762 | +2.39% | 108.8만 |
|---|
| 2026.04.07 | ₩9,333 | ₩9,467 | ₩9,051 | ₩9,064 | -2.87% | 43만 |
|---|
| 2026.04.06 | ₩8,957 | ₩9,507 | ₩8,729 | ₩9,413 | +5.09% | 68.4만 |
|---|
| 2026.04.02 | ₩8,367 | ₩8,984 | ₩8,139 | ₩8,904 | +6.41% | 45.7만 |
|---|
| 2026.04.01 | ₩8,381 | ₩8,609 | ₩8,247 | ₩8,501 | +1.44% | 78.5만 |
|---|
| 2026.03.31 | ₩8,273 | ₩8,488 | ₩7,911 | ₩8,260 | -0.16% | 301.7만 |
|---|
| 2026.03.30 | ₩8,394 | ₩8,474 | ₩8,086 | ₩8,166 | -2.72% | 61.9만 |
|---|
| 2026.03.27 | ₩8,662 | ₩8,716 | ₩8,314 | ₩8,394 | -3.10% | 57.1만 |
|---|
| 2026.03.26 | ₩8,783 | ₩9,091 | ₩8,649 | ₩8,702 | -0.92% | 40.4만 |
|---|
| 2026.03.25 | ₩8,542 | ₩9,024 | ₩8,528 | ₩8,837 | +3.45% | 72.9만 |
|---|
| 2026.03.24 | ₩8,434 | ₩8,595 | ₩8,072 | ₩8,394 | -0.48% | 75.9만 |
|---|
| 2026.03.23 | ₩8,837 | ₩9,038 | ₩8,394 | ₩8,568 | -3.03% | 82만 |
|---|
| 2026.03.20 | ₩9,091 | ₩9,212 | ₩8,515 | ₩8,635 | -5.01% | 108.4만 |
|---|
| 2026.03.19 | ₩9,829 | ₩10,097 | ₩9,011 | ₩9,038 | -8.05% | 53.8만 |
|---|
| 2026.03.18 | ₩9,896 | ₩10,017 | ₩9,802 | ₩9,856 | -0.41% | 34.6만 |
|---|
| 2026.03.17 | ₩10,070 | ₩10,352 | ₩9,722 | ₩10,137 | +0.67% | 51.7만 |
|---|
| 2026.03.16 | ₩9,990 | ₩10,271 | ₩9,943 | ₩10,030 | +0.40% | 37만 |
|---|
| 2026.03.13 | ₩10,244 | ₩10,446 | ₩9,695 | ₩9,829 | -4.06% | 56.4만 |
|---|
| 2026.03.12 | ₩9,775 | ₩10,298 | ₩9,654 | ₩10,244 | +4.80% | 94.8만 |
|---|
| 2026.03.11 | ₩9,990 | ₩10,151 | ₩9,681 | ₩9,909 | -0.81% | 39.3만 |
|---|
| 2026.03.10 | ₩10,244 | ₩10,472 | ₩9,909 | ₩10,070 | -1.70% | 71.7만 |
|---|
| 2026.03.09 | ₩9,869 | ₩10,231 | ₩9,152 | ₩10,151 | +2.85% | 128.1만 |
|---|
| 2026.03.06 | ₩10,218 | ₩10,633 | ₩10,137 | ₩10,312 | +0.92% | 77.9만 |
|---|
| 2026.03.05 | ₩10,432 | ₩10,834 | ₩10,392 | ₩10,472 | +0.39% | 57.7만 |
|---|
| 2026.03.04 | ₩10,338 | ₩10,741 | ₩10,181 | ₩10,633 | +2.85% | 64.5만 |
|---|
| 2026.03.03 | ₩9,923 | ₩10,446 | ₩9,782 | ₩10,218 | +2.97% | 65.6만 |
|---|
| 2026.03.02 | ₩9,722 | ₩10,446 | ₩9,722 | ₩10,204 | +4.97% | 70만 |
|---|
| 2026.02.27 | ₩10,513 | ₩10,513 | ₩9,567 | ₩10,030 | -4.59% | 107만 |
|---|
| 2026.02.26 | ₩10,204 | ₩12,068 | ₩9,896 | ₩10,620 | +4.07% | 159.4만 |
|---|
| 2026.02.25 | ₩11,827 | ₩12,095 | ₩11,465 | ₩11,813 | -0.11% | 90.7만 |
|---|
| 2026.02.24 | ₩11,854 | ₩12,162 | ₩11,733 | ₩11,988 | +1.13% | 42.4만 |
|---|
| 2026.02.23 | ₩11,612 | ₩11,880 | ₩11,485 | ₩11,867 | +2.19% | 58.1만 |
|---|
| 2026.02.20 | ₩11,237 | ₩11,599 | ₩11,210 | ₩11,572 | +2.98% | 77.2만 |
|---|
| 2026.02.19 | ₩11,304 | ₩11,371 | ₩11,022 | ₩11,264 | -0.36% | 87.3만 |
|---|
| 2026.02.18 | ₩11,559 | ₩11,961 | ₩11,331 | ₩11,438 | -1.04% | 96.3만 |
|---|
| 2026.02.17 | ₩10,848 | ₩11,713 | ₩10,794 | ₩11,545 | +6.43% | 111.1만 |
|---|
| 2026.02.13 | ₩10,472 | ₩11,143 | ₩10,472 | ₩10,781 | +2.94% | 62.4만 |
|---|
| 2026.02.12 | ₩10,982 | ₩11,109 | ₩10,258 | ₩10,459 | -4.76% | 87.8만 |
|---|
| 2026.02.11 | ₩11,022 | ₩11,123 | ₩10,499 | ₩10,767 | -2.31% | 90.2만 |
|---|
| 2026.02.10 | ₩11,076 | ₩11,411 | ₩10,969 | ₩11,009 | -0.61% | 44만 |
|---|
| 2026.02.09 | ₩11,183 | ₩11,183 | ₩10,741 | ₩11,076 | -0.96% | 71.1만 |
|---|
| 2026.02.06 | ₩10,647 | ₩11,451 | ₩10,446 | ₩11,250 | +5.67% | 212.1만 |
|---|
| 2026.02.05 | ₩10,526 | ₩10,834 | ₩10,358 | ₩10,486 | -0.38% | 186.7만 |
|---|
| 2026.02.04 | ₩11,143 | ₩11,203 | ₩10,392 | ₩10,647 | -4.45% | 83.5만 |
|---|
| 2026.02.03 | ₩11,974 | ₩12,162 | ₩11,143 | ₩11,183 | -6.61% | 55.5만 |
|---|
| 2026.02.02 | ₩11,706 | ₩12,665 | ₩11,572 | ₩11,840 | +1.15% | 256.1만 |
|---|
| 2026.01.30 | ₩11,947 | ₩12,135 | ₩11,331 | ₩11,652 | -2.47% | 395만 |
|---|
| 2026.01.29 | ₩12,256 | ₩12,524 | ₩11,880 | ₩11,947 | -2.52% | 68.1만 |
|---|
| 2026.01.28 | ₩12,377 | ₩12,645 | ₩12,175 | ₩12,216 | -1.30% | 59.1만 |
|---|
| 2026.01.27 | ₩12,779 | ₩12,885 | ₩12,323 | ₩12,363 | -3.25% | 49.2만 |
|---|
| 2026.01.26 | ₩12,779 | ₩13,208 | ₩12,598 | ₩12,806 | +0.21% | 41.1만 |
|---|
| 2026.01.23 | ₩13,154 | ₩13,375 | ₩12,631 | ₩12,752 | -3.06% | 72.4만 |
|---|
| 2026.01.22 | ₩13,248 | ₩13,476 | ₩12,672 | ₩13,221 | -0.20% | 120.4만 |
|---|
| 2026.01.21 | ₩13,101 | ₩13,624 | ₩12,819 | ₩13,342 | +1.84% | 183.5만 |
|---|
| 2026.01.20 | ₩13,127 | ₩13,235 | ₩12,698 | ₩12,953 | -1.33% | 79.4만 |
|---|
| 2026.01.16 | ₩13,154 | ₩13,621 | ₩12,886 | ₩13,154 | 0.00% | 77.7만 |
|---|
| 2026.01.15 | ₩12,913 | ₩13,288 | ₩12,744 | ₩13,127 | +1.66% | 65.2만 |
|---|
| 2026.01.14 | ₩13,409 | ₩13,409 | ₩12,698 | ₩12,967 | -3.30% | 81.5만 |
|---|
| 2026.01.13 | ₩13,530 | ₩13,704 | ₩12,645 | ₩13,556 | +0.20% | 77.4만 |
|---|
| 2026.01.12 | ₩13,811 | ₩14,691 | ₩13,060 | ₩13,530 | -2.04% | 156.1만 |
|---|
| 2026.01.09 | ₩12,899 | ₩12,913 | ₩11,585 | ₩11,854 | -8.11% | 343만 |
|---|
| 2026.01.08 | ₩12,899 | ₩13,127 | ₩12,765 | ₩12,832 | -0.52% | 55.2만 |
|---|
| 2026.01.07 | ₩13,409 | ₩13,409 | ₩12,846 | ₩12,899 | -3.80% | 74.8만 |
|---|
| 2026.01.06 | ₩13,945 | ₩14,093 | ₩13,007 | ₩13,396 | -3.94% | 100만 |
|---|
| 2026.01.05 | ₩13,999 | ₩14,254 | ₩13,784 | ₩14,026 | +0.19% | 62.9만 |
|---|
| 2026.01.02 | ₩14,200 | ₩14,542 | ₩13,704 | ₩13,919 | -1.98% | 46.7만 |
|---|
| 2025.12.31 | ₩14,428 | ₩14,549 | ₩13,959 | ₩13,972 | -3.16% | 81.4만 |
|---|
| 2025.12.30 | ₩14,374 | ₩14,555 | ₩14,079 | ₩14,468 | +0.65% | 50.9만 |
|---|
| 2025.12.29 | ₩14,616 | ₩14,806 | ₩14,307 | ₩14,415 | -1.38% | 38.6만 |
|---|
| 2025.12.26 | ₩15,367 | ₩15,447 | ₩14,629 | ₩14,656 | -4.62% | 58.5만 |
|---|
| 2025.12.24 | ₩14,790 | ₩15,541 | ₩14,629 | ₩15,367 | +3.90% | 48.4만 |
|---|
| 2025.12.23 | ₩15,132 | ₩15,554 | ₩14,026 | ₩14,763 | -2.44% | 130.1만 |
|---|
| 2025.12.22 | ₩16,131 | ₩16,654 | ₩16,037 | ₩16,399 | +1.66% | 57.7만 |
|---|
| 2025.12.19 | ₩16,533 | ₩16,822 | ₩16,064 | ₩16,131 | -2.43% | 99.3만 |
|---|
| 2025.12.18 | ₩17,231 | ₩17,298 | ₩16,366 | ₩16,506 | -4.20% | 78.8만 |
|---|
| 2025.12.17 | ₩17,056 | ₩17,622 | ₩16,466 | ₩16,895 | -0.94% | 95만 |
|---|
| 2025.12.16 | ₩16,788 | ₩17,365 | ₩16,185 | ₩17,110 | +1.92% | 54.1만 |
|---|
| 2025.12.15 | ₩16,976 | ₩17,244 | ₩16,480 | ₩16,788 | -1.11% | 54.2만 |
|---|
| 2025.12.12 | ₩17,432 | ₩17,432 | ₩16,889 | ₩16,922 | -2.92% | 58.7만 |
|---|
| 2025.12.11 | ₩16,842 | ₩17,727 | ₩16,801 | ₩17,552 | +4.22% | 102.5만 |
|---|
| 2025.12.10 | ₩16,614 | ₩17,083 | ₩15,876 | ₩16,882 | +1.61% | 73만 |
|---|
| 2025.12.09 | ₩16,828 | ₩17,096 | ₩16,627 | ₩16,734 | -0.56% | 78.5만 |
|---|
| 2025.12.08 | ₩17,029 | ₩17,217 | ₩16,520 | ₩16,842 | -1.10% | 105만 |
|---|
| 2025.12.05 | ₩16,801 | ₩17,646 | ₩16,721 | ₩16,936 | +0.80% | 79.8만 |
|---|
| 2025.12.04 | ₩15,729 | ₩16,801 | ₩15,729 | ₩16,748 | +6.48% | 50.3만 |
|---|
| 2025.12.03 | ₩15,756 | ₩16,359 | ₩15,695 | ₩15,903 | +0.94% | 147.8만 |
|---|
| 2025.12.02 | ₩15,447 | ₩16,305 | ₩15,058 | ₩15,769 | +2.08% | 69.7만 |
|---|
| 2025.12.01 | ₩15,192 | ₩15,823 | ₩15,018 | ₩15,621 | +2.82% | 148.6만 |
|---|
| 2025.11.28 | ₩15,514 | ₩15,514 | ₩15,085 | ₩15,313 | -1.30% | 28.4만 |
|---|
| 2025.11.26 | ₩14,227 | ₩15,461 | ₩14,066 | ₩15,447 | +8.58% | 92.3만 |
|---|
| 2025.11.25 | ₩13,771 | ₩14,696 | ₩13,704 | ₩14,307 | +3.89% | 160.3만 |
|---|
| 2025.11.24 | ₩13,556 | ₩14,053 | ₩13,329 | ₩13,878 | +2.37% | 82.3만 |
|---|
| 2025.11.21 | ₩12,108 | ₩13,945 | ₩12,108 | ₩13,610 | +12.40% | 112.7만 |
|---|
| 2025.11.20 | ₩12,846 | ₩13,127 | ₩11,800 | ₩12,001 | -6.58% | 83.3만 |
|---|
| 2025.11.19 | ₩12,953 | ₩13,101 | ₩12,705 | ₩12,739 | -1.66% | 39.4만 |
|---|
| 2025.11.18 | ₩13,181 | ₩13,275 | ₩12,672 | ₩12,873 | -2.34% | 64.8만 |
|---|
| 2025.11.17 | ₩12,940 | ₩13,570 | ₩12,792 | ₩13,221 | +2.18% | 63.1만 |
|---|
| 2025.11.14 | ₩12,578 | ₩13,275 | ₩12,578 | ₩13,047 | +3.73% | 61만 |
|---|
| 2025.11.13 | ₩13,181 | ₩13,664 | ₩12,846 | ₩12,846 | -2.54% | 59.5만 |
|---|
| 2025.11.12 | ₩13,731 | ₩14,160 | ₩13,302 | ₩13,422 | -2.25% | 83.7만 |
|---|
| 2025.11.11 | ₩13,489 | ₩14,441 | ₩13,235 | ₩13,717 | +1.69% | 124.8만 |
|---|
| 2025.11.10 | ₩12,725 | ₩13,731 | ₩12,591 | ₩13,556 | +6.53% | 97.3만 |
|---|
| 2025.11.07 | ₩11,492 | ₩12,946 | ₩11,049 | ₩12,564 | +9.33% | 100.8만 |
|---|
| 2025.11.06 | ₩13,275 | ₩13,382 | ₩11,357 | ₩11,545 | -13.03% | 177.1만 |
|---|
| 2025.11.05 | ₩11,907 | ₩12,135 | ₩10,714 | ₩11,183 | -6.08% | 115.9만 |
|---|
| 2025.11.04 | ₩11,277 | ₩12,202 | ₩11,277 | ₩12,068 | +7.02% | 71만 |
|---|
| 2025.11.03 | ₩11,854 | ₩12,041 | ₩11,384 | ₩11,639 | -1.81% | 62.7만 |
|---|
| 2025.10.31 | ₩11,518 | ₩11,813 | ₩11,210 | ₩11,787 | +2.33% | 46만 |
|---|
| 2025.10.30 | ₩11,264 | ₩11,773 | ₩11,156 | ₩11,518 | +2.26% | 70.7만 |
|---|
| 2025.10.29 | ₩11,894 | ₩11,894 | ₩11,264 | ₩11,304 | -4.96% | 53.6만 |
|---|
| 2025.10.28 | ₩11,572 | ₩11,813 | ₩11,404 | ₩11,813 | +2.09% | 50.7만 |
|---|
| 2025.10.27 | ₩11,518 | ₩11,706 | ₩11,438 | ₩11,612 | +0.81% | 50.9만 |
|---|
| 2025.10.24 | ₩11,465 | ₩11,666 | ₩11,331 | ₩11,545 | +0.70% | 36.6만 |
|---|
| 2025.10.23 | ₩11,478 | ₩11,612 | ₩11,170 | ₩11,304 | -1.52% | 40.6만 |
|---|
| 2025.10.22 | ₩11,733 | ₩11,934 | ₩11,317 | ₩11,438 | -2.51% | 43.1만 |
|---|
| 2025.10.21 | ₩11,438 | ₩11,746 | ₩11,310 | ₩11,679 | +2.11% | 38.8만 |
|---|
| 2025.10.20 | ₩11,344 | ₩11,545 | ₩11,076 | ₩11,438 | +0.83% | 49.4만 |
|---|
| 2025.10.17 | ₩11,290 | ₩11,505 | ₩10,875 | ₩11,049 | -2.14% | 54.5만 |
|---|
| 2025.10.16 | ₩10,727 | ₩11,787 | ₩10,620 | ₩11,371 | +6.00% | 91.1만 |
|---|
| 2025.10.15 | ₩10,566 | ₩10,794 | ₩10,338 | ₩10,593 | +0.25% | 49.4만 |
|---|
| 2025.10.14 | ₩9,976 | ₩10,412 | ₩9,923 | ₩10,379 | +4.03% | 64.9만 |
|---|
| 2025.10.13 | ₩10,271 | ₩10,405 | ₩9,976 | ₩10,144 | -1.24% | 96.1만 |
|---|
| 2025.10.10 | ₩10,942 | ₩10,942 | ₩10,057 | ₩10,070 | -7.97% | 124.2만 |
|---|