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 | ₩6,466 | ₩6,613 | ₩6,359 | ₩6,439 | -0.41% | 52.2만 |
| 2026.10.08 | ₩6,345 | ₩6,506 | ₩6,265 | ₩6,492 | +2.32% | 93.8만 |
| 2026.10.07 | ₩6,171 | ₩6,626 | ₩6,171 | ₩6,425 | +4.12% | 84.2만 |
| 2026.10.06 | ₩6,372 | ₩6,372 | ₩6,158 | ₩6,225 | -2.31% | 62.3만 |
| 2026.10.05 | ₩6,292 | ₩6,432 | ₩6,185 | ₩6,372 | +1.28% | 48.4만 |
| 2026.10.02 | ₩6,359 | ₩6,385 | ₩6,198 | ₩6,265 | -1.47% | 61.7만 |
| 2026.10.01 | ₩6,533 | ₩6,546 | ₩6,345 | ₩6,359 | -2.66% | 50.9만 |
| 2026.09.30 | ₩6,425 | ₩6,680 | ₩6,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,559 |
| +2.08% |
| 70.6만 |
| 2026.09.29 | ₩6,251 | ₩6,399 | ₩6,185 | ₩6,385 | +2.14% | 81.1만 |
|---|
| 2026.09.28 | ₩6,251 | ₩6,399 | ₩6,171 | ₩6,251 | 0.00% | 102.3만 |
|---|
| 2026.09.25 | ₩6,318 | ₩6,399 | ₩6,198 | ₩6,238 | -1.27% | 111.9만 |
|---|
| 2026.09.24 | ₩6,492 | ₩6,573 | ₩6,251 | ₩6,332 | -2.47% | 121.9만 |
|---|
| 2026.09.23 | ₩6,559 | ₩6,673 | ₩6,479 | ₩6,492 | -1.02% | 59.3만 |
|---|
| 2026.09.22 | ₩6,760 | ₩6,907 | ₩6,559 | ₩6,599 | -2.38% | 84.9만 |
|---|
| 2026.09.21 | ₩6,974 | ₩7,148 | ₩6,760 | ₩6,881 | -1.34% | 62.8만 |
|---|
| 2026.09.18 | ₩7,028 | ₩7,179 | ₩6,914 | ₩6,961 | -0.95% | 107.8만 |
|---|
| 2026.09.17 | ₩7,470 | ₩7,470 | ₩6,921 | ₩7,122 | -4.66% | 101.2만 |
|---|
| 2026.09.16 | ₩7,443 | ₩7,470 | ₩7,108 | ₩7,229 | -2.88% | 80.3만 |
|---|
| 2026.09.15 | ₩8,099 | ₩8,099 | ₩7,496 | ₩7,523 | -7.11% | 67.9만 |
|---|
| 2026.09.14 | ₩8,059 | ₩8,313 | ₩7,972 | ₩8,172 | +1.41% | 63.2만 |
|---|
| 2026.09.11 | ₩8,032 | ₩8,065 | ₩7,737 | ₩8,059 | +0.33% | 45.1만 |
|---|
| 2026.09.10 | ₩8,380 | ₩8,467 | ₩7,885 | ₩7,978 | -4.79% | 66.6만 |
|---|
| 2026.09.09 | ₩8,581 | ₩8,909 | ₩8,387 | ₩8,474 | -1.25% | 120.7만 |
|---|
| 2026.09.08 | ₩8,407 | ₩8,661 | ₩8,099 | ₩8,634 | +2.71% | 73.3만 |
|---|
| 2026.09.04 | ₩8,661 | ₩8,875 | ₩8,487 | ₩8,534 | -1.47% | 56만 |
|---|
| 2026.09.03 | ₩9,518 | ₩9,518 | ₩8,674 | ₩8,755 | -8.02% | 60.5만 |
|---|
| 2026.09.02 | ₩9,317 | ₩9,832 | ₩9,249 | ₩9,411 | +1.01% | 77.9만 |
|---|
| 2026.09.01 | ₩9,745 | ₩9,959 | ₩9,310 | ₩9,357 | -3.98% | 98.9만 |
|---|
| 2026.08.31 | ₩9,437 | ₩9,852 | ₩9,370 | ₩9,812 | +3.97% | 129만 |
|---|
| 2026.08.28 | ₩8,822 | ₩9,451 | ₩8,768 | ₩9,437 | +6.98% | 66.3만 |
|---|
| 2026.08.27 | ₩8,514 | ₩8,956 | ₩8,393 | ₩8,848 | +3.93% | 58만 |
|---|
| 2026.08.26 | ₩8,514 | ₩8,848 | ₩8,279 | ₩8,541 | +0.31% | 172.1만 |
|---|
| 2026.08.25 | ₩8,340 | ₩8,581 | ₩8,219 | ₩8,567 | +2.73% | 36.6만 |
|---|
| 2026.08.24 | ₩8,380 | ₩8,768 | ₩8,278 | ₩8,380 | 0.00% | 48.1만 |
|---|
| 2026.08.21 | ₩8,166 | ₩8,447 | ₩8,032 | ₩8,367 | +2.46% | 154.5만 |
|---|
| 2026.08.20 | ₩8,152 | ₩8,360 | ₩7,958 | ₩8,152 | 0.00% | 66.3만 |
|---|
| 2026.08.19 | ₩8,527 | ₩8,915 | ₩8,159 | ₩8,246 | -3.30% | 62.3만 |
|---|
| 2026.08.18 | ₩8,541 | ₩8,929 | ₩8,380 | ₩8,527 | -0.16% | 71.3만 |
|---|
| 2026.08.17 | ₩9,103 | ₩9,196 | ₩8,547 | ₩8,674 | -4.71% | 65.7만 |
|---|
| 2026.08.14 | ₩9,424 | ₩9,498 | ₩9,196 | ₩9,223 | -2.13% | 48.8만 |
|---|
| 2026.08.13 | ₩9,451 | ₩9,578 | ₩9,223 | ₩9,384 | -0.71% | 70.3만 |
|---|
| 2026.08.12 | ₩9,344 | ₩9,618 | ₩9,210 | ₩9,451 | +1.15% | 81.1만 |
|---|
| 2026.08.11 | ₩8,741 | ₩9,665 | ₩8,715 | ₩9,424 | +7.81% | 164.6만 |
|---|
| 2026.08.10 | ₩8,380 | ₩8,815 | ₩8,360 | ₩8,795 | +4.95% | 115.3만 |
|---|
| 2026.08.07 | ₩8,072 | ₩8,427 | ₩7,952 | ₩8,380 | +3.81% | 62.8만 |
|---|
| 2026.08.06 | ₩8,032 | ₩8,206 | ₩7,269 | ₩8,139 | +1.33% | 134만 |
|---|
| 2026.08.05 | ₩8,259 | ₩8,546 | ₩8,045 | ₩8,420 | +1.94% | 90.3만 |
|---|
| 2026.08.04 | ₩8,407 | ₩8,607 | ₩8,239 | ₩8,367 | -0.48% | 64.6만 |
|---|
| 2026.08.03 | ₩8,166 | ₩8,480 | ₩8,119 | ₩8,420 | +3.11% | 123.3만 |
|---|
| 2026.07.31 | ₩8,139 | ₩8,186 | ₩7,844 | ₩8,045 | -1.15% | 54.1만 |
|---|
| 2026.07.30 | ₩8,219 | ₩8,326 | ₩7,942 | ₩8,139 | -0.98% | 51만 |
|---|
| 2026.07.29 | ₩8,032 | ₩8,333 | ₩7,818 | ₩8,206 | +2.17% | 93.5만 |
|---|
| 2026.07.28 | ₩7,550 | ₩8,126 | ₩7,550 | ₩8,099 | +7.27% | 133.1만 |
|---|
| 2026.07.27 | ₩7,028 | ₩7,603 | ₩7,028 | ₩7,550 | +7.43% | 98.4만 |
|---|
| 2026.07.24 | ₩7,229 | ₩7,316 | ₩6,767 | ₩6,948 | -3.89% | 84.4만 |
|---|
| 2026.07.23 | ₩7,068 | ₩7,242 | ₩6,994 | ₩7,188 | +1.70% | 78.2만 |
|---|
| 2026.07.22 | ₩7,041 | ₩7,255 | ₩6,827 | ₩7,215 | +2.47% | 84.2만 |
|---|
| 2026.07.21 | ₩7,389 | ₩7,483 | ₩6,934 | ₩7,028 | -4.89% | 152만 |
|---|
| 2026.07.20 | ₩7,376 | ₩7,537 | ₩7,229 | ₩7,510 | +1.81% | 74.7만 |
|---|
| 2026.07.17 | ₩7,336 | ₩7,664 | ₩7,202 | ₩7,429 | +1.28% | 83.9만 |
|---|
| 2026.07.16 | ₩6,774 | ₩7,938 | ₩6,774 | ₩7,456 | +10.08% | 236.7만 |
|---|
| 2026.07.15 | ₩6,573 | ₩7,108 | ₩6,506 | ₩7,028 | +6.92% | 74만 |
|---|
| 2026.07.14 | ₩6,774 | ₩6,861 | ₩6,472 | ₩6,586 | -2.77% | 74.9만 |
|---|
| 2026.07.13 | ₩6,599 | ₩7,028 | ₩6,533 | ₩6,774 | +2.64% | 78.3만 |
|---|
| 2026.07.10 | ₩6,800 | ₩6,840 | ₩6,526 | ₩6,626 | -2.56% | 69.1만 |
|---|
| 2026.07.09 | ₩7,148 | ₩7,168 | ₩6,720 | ₩6,800 | -4.87% | 87만 |
|---|
| 2026.07.08 | ₩7,436 | ₩7,898 | ₩7,101 | ₩7,148 | -3.87% | 136.1만 |
|---|
| 2026.07.07 | ₩7,363 | ₩7,684 | ₩6,432 | ₩7,523 | +2.18% | 243.3만 |
|---|
| 2026.07.06 | ₩7,389 | ₩7,711 | ₩7,269 | ₩7,496 | +1.45% | 108.8만 |
|---|
| 2026.07.02 | ₩6,881 | ₩7,590 | ₩6,881 | ₩7,510 | +9.14% | 354.9만 |
|---|
| 2026.07.01 | ₩6,506 | ₩6,994 | ₩6,492 | ₩6,921 | +6.38% | 173만 |
|---|
| 2026.06.30 | ₩6,894 | ₩6,894 | ₩6,325 | ₩6,452 | -6.41% | 182.3만 |
|---|
| 2026.06.29 | ₩7,162 | ₩7,175 | ₩6,546 | ₩6,827 | -4.67% | 476.4만 |
|---|
| 2026.06.26 | ₩6,867 | ₩7,349 | ₩6,620 | ₩7,175 | +4.48% | 347만 |
|---|
| 2026.06.25 | ₩7,081 | ₩7,155 | ₩6,834 | ₩6,867 | -3.02% | 66.5만 |
|---|
| 2026.06.24 | ₩6,988 | ₩7,322 | ₩6,988 | ₩7,108 | +1.72% | 66.8만 |
|---|
| 2026.06.23 | ₩6,546 | ₩7,068 | ₩6,546 | ₩6,988 | +6.75% | 86.6만 |
|---|
| 2026.06.22 | ₩6,332 | ₩6,894 | ₩6,285 | ₩6,640 | +4.86% | 130.3만 |
|---|
| 2026.06.18 | ₩6,211 | ₩6,332 | ₩6,144 | ₩6,332 | +1.94% | 97.9만 |
|---|
| 2026.06.17 | ₩6,305 | ₩6,466 | ₩6,104 | ₩6,144 | -2.55% | 86.1만 |
|---|
| 2026.06.16 | ₩6,452 | ₩6,506 | ₩6,238 | ₩6,265 | -2.90% | 78.8만 |
|---|
| 2026.06.15 | ₩6,412 | ₩6,472 | ₩6,144 | ₩6,412 | 0.00% | 100.5만 |
|---|
| 2026.06.12 | ₩6,492 | ₩6,613 | ₩6,278 | ₩6,305 | -2.89% | 100.9만 |
|---|
| 2026.06.11 | ₩6,198 | ₩6,559 | ₩5,997 | ₩6,425 | +3.67% | 176.2만 |
|---|
| 2026.06.10 | ₩6,586 | ₩6,653 | ₩6,131 | ₩6,158 | -6.50% | 84.5만 |
|---|
| 2026.06.09 | ₩6,693 | ₩6,894 | ₩6,452 | ₩6,573 | -1.80% | 107.2만 |
|---|
| 2026.06.08 | ₩6,693 | ₩6,733 | ₩6,566 | ₩6,626 | -1.00% | 64.7만 |
|---|
| 2026.06.05 | ₩6,800 | ₩6,974 | ₩6,633 | ₩6,693 | -1.57% | 81.8만 |
|---|
| 2026.06.04 | ₩6,506 | ₩6,874 | ₩6,472 | ₩6,827 | +4.94% | 117.2만 |
|---|
| 2026.06.03 | ₩6,640 | ₩6,733 | ₩6,292 | ₩6,412 | -3.43% | 123.6만 |
|---|
| 2026.06.02 | ₩6,988 | ₩7,068 | ₩6,599 | ₩6,613 | -5.36% | 107.8만 |
|---|
| 2026.06.01 | ₩7,095 | ₩7,255 | ₩6,713 | ₩7,014 | -1.13% | 140.6만 |
|---|
| 2026.05.29 | ₩7,483 | ₩7,585 | ₩7,108 | ₩7,135 | -4.65% | 92.8만 |
|---|
| 2026.05.28 | ₩7,510 | ₩7,617 | ₩7,389 | ₩7,483 | -0.36% | 133.7만 |
|---|
| 2026.05.27 | ₩7,952 | ₩8,032 | ₩7,510 | ₩7,523 | -5.39% | 66.6만 |
|---|
| 2026.05.26 | ₩8,233 | ₩8,233 | ₩7,925 | ₩8,018 | -2.60% | 62.2만 |
|---|
| 2026.05.22 | ₩8,527 | ₩8,741 | ₩8,099 | ₩8,146 | -4.47% | 39.9만 |
|---|
| 2026.05.21 | ₩8,126 | ₩8,554 | ₩8,045 | ₩8,500 | +4.61% | 65.4만 |
|---|
| 2026.05.20 | ₩7,938 | ₩8,246 | ₩7,751 | ₩8,246 | +3.88% | 52.1만 |
|---|
| 2026.05.19 | ₩7,938 | ₩8,126 | ₩7,885 | ₩7,965 | +0.34% | 47.5만 |
|---|
| 2026.05.18 | ₩7,644 | ₩8,126 | ₩7,617 | ₩8,032 | +5.08% | 73.6만 |
|---|
| 2026.05.15 | ₩7,403 | ₩7,610 | ₩7,262 | ₩7,603 | +2.71% | 57.2만 |
|---|
| 2026.05.14 | ₩7,429 | ₩7,644 | ₩7,282 | ₩7,537 | +1.44% | 42.8만 |
|---|
| 2026.05.13 | ₩7,349 | ₩7,724 | ₩7,229 | ₩7,429 | +1.09% | 62.8만 |
|---|
| 2026.05.12 | ₩7,563 | ₩7,597 | ₩7,269 | ₩7,389 | -2.30% | 72.2만 |
|---|
| 2026.05.11 | ₩7,764 | ₩7,828 | ₩7,443 | ₩7,630 | -1.72% | 65.3만 |
|---|
| 2026.05.08 | ₩7,764 | ₩7,858 | ₩7,535 | ₩7,831 | +0.86% | 92.3만 |
|---|
| 2026.05.07 | ₩8,313 | ₩8,701 | ₩7,095 | ₩7,764 | -6.60% | 214만 |
|---|
| 2026.05.06 | ₩9,719 | ₩9,719 | ₩9,036 | ₩9,076 | -6.61% | 139.9만 |
|---|
| 2026.05.05 | ₩9,879 | ₩9,973 | ₩9,518 | ₩9,719 | -1.63% | 38.6만 |
|---|
| 2026.05.04 | ₩9,799 | ₩10,026 | ₩9,759 | ₩9,879 | +0.82% | 64.5만 |
|---|
| 2026.05.01 | ₩9,464 | ₩9,919 | ₩9,437 | ₩9,906 | +4.67% | 44.1만 |
|---|
| 2026.04.30 | ₩9,130 | ₩9,605 | ₩9,089 | ₩9,464 | +3.67% | 52.7만 |
|---|
| 2026.04.29 | ₩9,504 | ₩9,504 | ₩9,049 | ₩9,116 | -4.08% | 44.4만 |
|---|
| 2026.04.28 | ₩9,678 | ₩9,812 | ₩9,437 | ₩9,598 | -0.83% | 57.8만 |
|---|
| 2026.04.27 | ₩9,692 | ₩9,946 | ₩9,625 | ₩9,759 | +0.69% | 37만 |
|---|
| 2026.04.24 | ₩9,638 | ₩9,745 | ₩9,464 | ₩9,705 | +0.69% | 32.6만 |
|---|
| 2026.04.23 | ₩9,826 | ₩9,919 | ₩9,504 | ₩9,638 | -1.91% | 40.2만 |
|---|
| 2026.04.22 | ₩9,545 | ₩10,120 | ₩9,518 | ₩9,906 | +3.79% | 74.1만 |
|---|
| 2026.04.21 | ₩9,973 | ₩10,026 | ₩9,397 | ₩9,491 | -4.83% | 71.9만 |
|---|
| 2026.04.20 | ₩10,053 | ₩10,227 | ₩9,839 | ₩9,959 | -0.93% | 50.9만 |
|---|
| 2026.04.17 | ₩10,174 | ₩10,334 | ₩9,785 | ₩10,187 | +0.13% | 60만 |
|---|
| 2026.04.16 | ₩9,665 | ₩10,267 | ₩9,384 | ₩9,879 | +2.22% | 123.3만 |
|---|
| 2026.04.15 | ₩9,732 | ₩9,959 | ₩9,357 | ₩9,665 | -0.69% | 142.6만 |
|---|
| 2026.04.14 | ₩9,491 | ₩9,919 | ₩9,491 | ₩9,732 | +2.54% | 51.1만 |
|---|
| 2026.04.13 | ₩9,116 | ₩9,692 | ₩8,848 | ₩9,437 | +3.52% | 53.3만 |
|---|
| 2026.04.10 | ₩9,076 | ₩9,183 | ₩8,795 | ₩9,143 | +0.74% | 42.3만 |
|---|
| 2026.04.09 | ₩9,598 | ₩9,598 | ₩9,036 | ₩9,063 | -5.58% | 53.5만 |
|---|
| 2026.04.08 | ₩9,518 | ₩9,759 | ₩9,370 | ₩9,745 | +2.39% | 108.8만 |
|---|
| 2026.04.07 | ₩9,317 | ₩9,451 | ₩9,036 | ₩9,049 | -2.87% | 43만 |
|---|
| 2026.04.06 | ₩8,942 | ₩9,491 | ₩8,715 | ₩9,397 | +5.09% | 68.4만 |
|---|
| 2026.04.02 | ₩8,353 | ₩8,969 | ₩8,126 | ₩8,889 | +6.41% | 45.7만 |
|---|
| 2026.04.01 | ₩8,367 | ₩8,594 | ₩8,233 | ₩8,487 | +1.44% | 78.5만 |
|---|
| 2026.03.31 | ₩8,259 | ₩8,474 | ₩7,898 | ₩8,246 | -0.16% | 301.7만 |
|---|
| 2026.03.30 | ₩8,380 | ₩8,460 | ₩8,072 | ₩8,152 | -2.72% | 61.9만 |
|---|
| 2026.03.27 | ₩8,648 | ₩8,701 | ₩8,300 | ₩8,380 | -3.10% | 57.1만 |
|---|
| 2026.03.26 | ₩8,768 | ₩9,076 | ₩8,634 | ₩8,688 | -0.92% | 40.4만 |
|---|
| 2026.03.25 | ₩8,527 | ₩9,009 | ₩8,514 | ₩8,822 | +3.45% | 72.9만 |
|---|
| 2026.03.24 | ₩8,420 | ₩8,581 | ₩8,059 | ₩8,380 | -0.48% | 75.9만 |
|---|
| 2026.03.23 | ₩8,822 | ₩9,022 | ₩8,380 | ₩8,554 | -3.03% | 82만 |
|---|
| 2026.03.20 | ₩9,076 | ₩9,196 | ₩8,500 | ₩8,621 | -5.01% | 108.4만 |
|---|
| 2026.03.19 | ₩9,812 | ₩10,080 | ₩8,996 | ₩9,022 | -8.05% | 53.8만 |
|---|
| 2026.03.18 | ₩9,879 | ₩10,000 | ₩9,785 | ₩9,839 | -0.41% | 34.6만 |
|---|
| 2026.03.17 | ₩10,053 | ₩10,334 | ₩9,705 | ₩10,120 | +0.67% | 51.7만 |
|---|
| 2026.03.16 | ₩9,973 | ₩10,254 | ₩9,926 | ₩10,013 | +0.40% | 37만 |
|---|
| 2026.03.13 | ₩10,227 | ₩10,428 | ₩9,678 | ₩9,812 | -4.06% | 56.4만 |
|---|
| 2026.03.12 | ₩9,759 | ₩10,281 | ₩9,638 | ₩10,227 | +4.80% | 94.8만 |
|---|
| 2026.03.11 | ₩9,973 | ₩10,134 | ₩9,665 | ₩9,893 | -0.81% | 39.3만 |
|---|
| 2026.03.10 | ₩10,227 | ₩10,455 | ₩9,893 | ₩10,053 | -1.70% | 71.7만 |
|---|
| 2026.03.09 | ₩9,852 | ₩10,214 | ₩9,136 | ₩10,134 | +2.85% | 128.1만 |
|---|
| 2026.03.06 | ₩10,200 | ₩10,615 | ₩10,120 | ₩10,294 | +0.92% | 77.9만 |
|---|
| 2026.03.05 | ₩10,415 | ₩10,816 | ₩10,374 | ₩10,455 | +0.39% | 57.7만 |
|---|
| 2026.03.04 | ₩10,321 | ₩10,723 | ₩10,164 | ₩10,615 | +2.85% | 64.5만 |
|---|
| 2026.03.03 | ₩9,906 | ₩10,428 | ₩9,765 | ₩10,200 | +2.97% | 65.6만 |
|---|
| 2026.03.02 | ₩9,705 | ₩10,428 | ₩9,705 | ₩10,187 | +4.97% | 70만 |
|---|
| 2026.02.27 | ₩10,495 | ₩10,495 | ₩9,551 | ₩10,013 | -4.59% | 107만 |
|---|
| 2026.02.26 | ₩10,187 | ₩12,048 | ₩9,879 | ₩10,602 | +4.07% | 159.4만 |
|---|
| 2026.02.25 | ₩11,807 | ₩12,075 | ₩11,445 | ₩11,793 | -0.11% | 90.7만 |
|---|
| 2026.02.24 | ₩11,834 | ₩12,141 | ₩11,713 | ₩11,967 | +1.13% | 42.4만 |
|---|
| 2026.02.23 | ₩11,593 | ₩11,860 | ₩11,465 | ₩11,847 | +2.19% | 58.1만 |
|---|
| 2026.02.20 | ₩11,218 | ₩11,579 | ₩11,191 | ₩11,552 | +2.98% | 77.2만 |
|---|
| 2026.02.19 | ₩11,285 | ₩11,352 | ₩11,004 | ₩11,245 | -0.36% | 87.3만 |
|---|
| 2026.02.18 | ₩11,539 | ₩11,941 | ₩11,312 | ₩11,419 | -1.04% | 96.3만 |
|---|
| 2026.02.17 | ₩10,830 | ₩11,693 | ₩10,776 | ₩11,526 | +6.43% | 111.1만 |
|---|
| 2026.02.13 | ₩10,455 | ₩11,124 | ₩10,455 | ₩10,763 | +2.94% | 62.4만 |
|---|
| 2026.02.12 | ₩10,963 | ₩11,091 | ₩10,241 | ₩10,441 | -4.76% | 87.8만 |
|---|
| 2026.02.11 | ₩11,004 | ₩11,104 | ₩10,482 | ₩10,749 | -2.31% | 90.2만 |
|---|
| 2026.02.10 | ₩11,057 | ₩11,392 | ₩10,950 | ₩10,990 | -0.61% | 44만 |
|---|
| 2026.02.09 | ₩11,164 | ₩11,164 | ₩10,723 | ₩11,057 | -0.96% | 71.1만 |
|---|
| 2026.02.06 | ₩10,629 | ₩11,432 | ₩10,428 | ₩11,231 | +5.67% | 212.1만 |
|---|
| 2026.02.05 | ₩10,508 | ₩10,816 | ₩10,341 | ₩10,468 | -0.38% | 186.7만 |
|---|
| 2026.02.04 | ₩11,124 | ₩11,184 | ₩10,374 | ₩10,629 | -4.45% | 83.5만 |
|---|
| 2026.02.03 | ₩11,954 | ₩12,141 | ₩11,124 | ₩11,164 | -6.61% | 55.5만 |
|---|
| 2026.02.02 | ₩11,686 | ₩12,643 | ₩11,552 | ₩11,820 | +1.15% | 256.1만 |
|---|
| 2026.01.30 | ₩11,927 | ₩12,115 | ₩11,312 | ₩11,633 | -2.47% | 395만 |
|---|
| 2026.01.29 | ₩12,235 | ₩12,503 | ₩11,860 | ₩11,927 | -2.52% | 68.1만 |
|---|
| 2026.01.28 | ₩12,356 | ₩12,623 | ₩12,155 | ₩12,195 | -1.30% | 59.1만 |
|---|
| 2026.01.27 | ₩12,757 | ₩12,863 | ₩12,302 | ₩12,342 | -3.25% | 49.2만 |
|---|
| 2026.01.26 | ₩12,757 | ₩13,186 | ₩12,577 | ₩12,784 | +0.21% | 41.1만 |
|---|
| 2026.01.23 | ₩13,132 | ₩13,353 | ₩12,610 | ₩12,730 | -3.06% | 72.4만 |
|---|
| 2026.01.22 | ₩13,226 | ₩13,453 | ₩12,650 | ₩13,199 | -0.20% | 120.4만 |
|---|
| 2026.01.21 | ₩13,079 | ₩13,601 | ₩12,797 | ₩13,319 | +1.84% | 183.5만 |
|---|
| 2026.01.20 | ₩13,105 | ₩13,212 | ₩12,677 | ₩12,931 | -1.33% | 79.4만 |
|---|
| 2026.01.16 | ₩13,132 | ₩13,598 | ₩12,864 | ₩13,132 | 0.00% | 77.7만 |
|---|
| 2026.01.15 | ₩12,891 | ₩13,266 | ₩12,722 | ₩13,105 | +1.66% | 65.2만 |
|---|
| 2026.01.14 | ₩13,386 | ₩13,386 | ₩12,677 | ₩12,945 | -3.30% | 81.5만 |
|---|
| 2026.01.13 | ₩13,507 | ₩13,681 | ₩12,623 | ₩13,534 | +0.20% | 77.4만 |
|---|
| 2026.01.12 | ₩13,788 | ₩14,666 | ₩13,038 | ₩13,507 | -2.04% | 156.1만 |
|---|
| 2026.01.09 | ₩12,878 | ₩12,891 | ₩11,566 | ₩11,834 | -8.11% | 343만 |
|---|
| 2026.01.08 | ₩12,878 | ₩13,105 | ₩12,744 | ₩12,811 | -0.52% | 55.2만 |
|---|
| 2026.01.07 | ₩13,386 | ₩13,386 | ₩12,824 | ₩12,878 | -3.80% | 74.8만 |
|---|
| 2026.01.06 | ₩13,922 | ₩14,069 | ₩12,985 | ₩13,373 | -3.94% | 100만 |
|---|
| 2026.01.05 | ₩13,975 | ₩14,230 | ₩13,761 | ₩14,002 | +0.19% | 62.9만 |
|---|
| 2026.01.02 | ₩14,176 | ₩14,518 | ₩13,681 | ₩13,895 | -1.98% | 46.7만 |
|---|
| 2025.12.31 | ₩14,404 | ₩14,524 | ₩13,935 | ₩13,949 | -3.16% | 81.4만 |
|---|
| 2025.12.30 | ₩14,350 | ₩14,531 | ₩14,056 | ₩14,444 | +0.65% | 50.9만 |
|---|
| 2025.12.29 | ₩14,591 | ₩14,781 | ₩14,283 | ₩14,390 | -1.38% | 38.6만 |
|---|
| 2025.12.26 | ₩15,341 | ₩15,421 | ₩14,605 | ₩14,631 | -4.62% | 58.5만 |
|---|
| 2025.12.24 | ₩14,765 | ₩15,515 | ₩14,605 | ₩15,341 | +3.90% | 48.4만 |
|---|
| 2025.12.23 | ₩15,107 | ₩15,528 | ₩14,002 | ₩14,738 | -2.44% | 130.1만 |
|---|
| 2025.12.22 | ₩16,104 | ₩16,626 | ₩16,010 | ₩16,372 | +1.66% | 57.7만 |
|---|
| 2025.12.19 | ₩16,505 | ₩16,793 | ₩16,037 | ₩16,104 | -2.43% | 99.3만 |
|---|
| 2025.12.18 | ₩17,202 | ₩17,268 | ₩16,338 | ₩16,479 | -4.20% | 78.8만 |
|---|
| 2025.12.17 | ₩17,028 | ₩17,592 | ₩16,438 | ₩16,867 | -0.94% | 95만 |
|---|
| 2025.12.16 | ₩16,760 | ₩17,335 | ₩16,157 | ₩17,081 | +1.92% | 54.1만 |
|---|
| 2025.12.15 | ₩16,947 | ₩17,215 | ₩16,452 | ₩16,760 | -1.11% | 54.2만 |
|---|
| 2025.12.12 | ₩17,402 | ₩17,402 | ₩16,860 | ₩16,894 | -2.92% | 58.7만 |
|---|
| 2025.12.11 | ₩16,813 | ₩17,697 | ₩16,773 | ₩17,523 | +4.22% | 102.5만 |
|---|
| 2025.12.10 | ₩16,586 | ₩17,054 | ₩15,849 | ₩16,853 | +1.61% | 73만 |
|---|
| 2025.12.09 | ₩16,800 | ₩17,068 | ₩16,599 | ₩16,706 | -0.56% | 78.5만 |
|---|
| 2025.12.08 | ₩17,001 | ₩17,188 | ₩16,492 | ₩16,813 | -1.10% | 105만 |
|---|
| 2025.12.05 | ₩16,773 | ₩17,617 | ₩16,693 | ₩16,907 | +0.80% | 79.8만 |
|---|
| 2025.12.04 | ₩15,702 | ₩16,773 | ₩15,702 | ₩16,720 | +6.48% | 50.3만 |
|---|
| 2025.12.03 | ₩15,729 | ₩16,331 | ₩15,669 | ₩15,876 | +0.94% | 147.8만 |
|---|
| 2025.12.02 | ₩15,421 | ₩16,278 | ₩15,033 | ₩15,742 | +2.08% | 69.7만 |
|---|
| 2025.12.01 | ₩15,167 | ₩15,796 | ₩14,993 | ₩15,595 | +2.82% | 148.6만 |
|---|
| 2025.11.28 | ₩15,488 | ₩15,488 | ₩15,060 | ₩15,287 | -1.30% | 28.4만 |
|---|
| 2025.11.26 | ₩14,203 | ₩15,435 | ₩14,042 | ₩15,421 | +8.58% | 92.3만 |
|---|
| 2025.11.25 | ₩13,748 | ₩14,671 | ₩13,681 | ₩14,283 | +3.89% | 160.3만 |
|---|
| 2025.11.24 | ₩13,534 | ₩14,029 | ₩13,306 | ₩13,855 | +2.37% | 82.3만 |
|---|
| 2025.11.21 | ₩12,088 | ₩13,922 | ₩12,088 | ₩13,587 | +12.40% | 112.7만 |
|---|
| 2025.11.20 | ₩12,824 | ₩13,105 | ₩11,780 | ₩11,981 | -6.58% | 83.3만 |
|---|
| 2025.11.19 | ₩12,931 | ₩13,079 | ₩12,684 | ₩12,717 | -1.66% | 39.4만 |
|---|
| 2025.11.18 | ₩13,159 | ₩13,253 | ₩12,650 | ₩12,851 | -2.34% | 64.8만 |
|---|
| 2025.11.17 | ₩12,918 | ₩13,547 | ₩12,771 | ₩13,199 | +2.18% | 63.1만 |
|---|
| 2025.11.14 | ₩12,556 | ₩13,253 | ₩12,556 | ₩13,025 | +3.73% | 61만 |
|---|
| 2025.11.13 | ₩13,159 | ₩13,641 | ₩12,824 | ₩12,824 | -2.54% | 59.5만 |
|---|
| 2025.11.12 | ₩13,708 | ₩14,136 | ₩13,279 | ₩13,400 | -2.25% | 83.7만 |
|---|
| 2025.11.11 | ₩13,467 | ₩14,417 | ₩13,212 | ₩13,694 | +1.69% | 124.8만 |
|---|
| 2025.11.10 | ₩12,704 | ₩13,708 | ₩12,570 | ₩13,534 | +6.53% | 97.3만 |
|---|
| 2025.11.07 | ₩11,472 | ₩12,925 | ₩11,030 | ₩12,543 | +9.33% | 100.8만 |
|---|
| 2025.11.06 | ₩13,253 | ₩13,360 | ₩11,338 | ₩11,526 | -13.03% | 177.1만 |
|---|
| 2025.11.05 | ₩11,887 | ₩12,115 | ₩10,696 | ₩11,164 | -6.08% | 115.9만 |
|---|
| 2025.11.04 | ₩11,258 | ₩12,182 | ₩11,258 | ₩12,048 | +7.02% | 71만 |
|---|
| 2025.11.03 | ₩11,834 | ₩12,021 | ₩11,365 | ₩11,619 | -1.81% | 62.7만 |
|---|
| 2025.10.31 | ₩11,499 | ₩11,793 | ₩11,191 | ₩11,767 | +2.33% | 46만 |
|---|
| 2025.10.30 | ₩11,245 | ₩11,753 | ₩11,137 | ₩11,499 | +2.26% | 70.7만 |
|---|
| 2025.10.29 | ₩11,874 | ₩11,874 | ₩11,245 | ₩11,285 | -4.96% | 53.6만 |
|---|
| 2025.10.28 | ₩11,552 | ₩11,793 | ₩11,385 | ₩11,793 | +2.09% | 50.7만 |
|---|
| 2025.10.27 | ₩11,499 | ₩11,686 | ₩11,419 | ₩11,593 | +0.81% | 50.9만 |
|---|
| 2025.10.24 | ₩11,445 | ₩11,646 | ₩11,312 | ₩11,526 | +0.70% | 36.6만 |
|---|
| 2025.10.23 | ₩11,459 | ₩11,593 | ₩11,151 | ₩11,285 | -1.52% | 40.6만 |
|---|
| 2025.10.22 | ₩11,713 | ₩11,914 | ₩11,298 | ₩11,419 | -2.51% | 43.1만 |
|---|
| 2025.10.21 | ₩11,419 | ₩11,726 | ₩11,291 | ₩11,660 | +2.11% | 38.8만 |
|---|
| 2025.10.20 | ₩11,325 | ₩11,526 | ₩11,057 | ₩11,419 | +0.83% | 49.4만 |
|---|
| 2025.10.17 | ₩11,271 | ₩11,486 | ₩10,856 | ₩11,030 | -2.14% | 54.5만 |
|---|
| 2025.10.16 | ₩10,709 | ₩11,767 | ₩10,602 | ₩11,352 | +6.00% | 91.1만 |
|---|
| 2025.10.15 | ₩10,548 | ₩10,776 | ₩10,321 | ₩10,575 | +0.25% | 49.4만 |
|---|
| 2025.10.14 | ₩9,959 | ₩10,395 | ₩9,906 | ₩10,361 | +4.03% | 64.9만 |
|---|
| 2025.10.13 | ₩10,254 | ₩10,388 | ₩9,959 | ₩10,127 | -1.24% | 96.1만 |
|---|
| 2025.10.10 | ₩10,923 | ₩10,923 | ₩10,040 | ₩10,053 | -7.97% | 124.2만 |
|---|