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 | ₩6,467 | ₩6,615 | ₩6,360 | ₩6,440 | -0.41% | 52.2만 |
| 2026.10.08 | ₩6,347 | ₩6,507 | ₩6,266 | ₩6,494 | +2.32% | 93.8만 |
| 2026.10.07 | ₩6,173 | ₩6,628 | ₩6,173 | ₩6,427 | +4.12% | 84.2만 |
| 2026.10.06 | ₩6,374 | ₩6,374 | ₩6,159 | ₩6,226 | -2.31% | 62.3만 |
| 2026.10.05 | ₩6,293 | ₩6,434 | ₩6,186 | ₩6,374 | +1.28% | 48.4만 |
| 2026.10.02 | ₩6,360 | ₩6,387 | ₩6,199 | ₩6,266 | -1.47% | 61.7만 |
| 2026.10.01 | ₩6,534 | ₩6,548 | ₩6,347 | ₩6,360 | -2.66% | 50.9만 |
| 2026.09.30 | ₩6,427 | ₩6,682 | ₩6,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,561 |
| +2.08% |
| 70.6만 |
| 2026.09.29 | ₩6,253 | ₩6,400 | ₩6,186 | ₩6,387 | +2.14% | 81.1만 |
|---|
| 2026.09.28 | ₩6,253 | ₩6,400 | ₩6,173 | ₩6,253 | 0.00% | 102.3만 |
|---|
| 2026.09.25 | ₩6,320 | ₩6,400 | ₩6,199 | ₩6,240 | -1.27% | 111.9만 |
|---|
| 2026.09.24 | ₩6,494 | ₩6,574 | ₩6,253 | ₩6,333 | -2.47% | 121.9만 |
|---|
| 2026.09.23 | ₩6,561 | ₩6,675 | ₩6,481 | ₩6,494 | -1.02% | 59.3만 |
|---|
| 2026.09.22 | ₩6,762 | ₩6,909 | ₩6,561 | ₩6,601 | -2.38% | 84.9만 |
|---|
| 2026.09.21 | ₩6,976 | ₩7,150 | ₩6,762 | ₩6,882 | -1.34% | 62.8만 |
|---|
| 2026.09.18 | ₩7,030 | ₩7,181 | ₩6,916 | ₩6,963 | -0.95% | 107.8만 |
|---|
| 2026.09.17 | ₩7,472 | ₩7,472 | ₩6,923 | ₩7,123 | -4.66% | 101.2만 |
|---|
| 2026.09.16 | ₩7,445 | ₩7,472 | ₩7,110 | ₩7,230 | -2.88% | 80.3만 |
|---|
| 2026.09.15 | ₩8,101 | ₩8,101 | ₩7,498 | ₩7,525 | -7.11% | 67.9만 |
|---|
| 2026.09.14 | ₩8,061 | ₩8,315 | ₩7,974 | ₩8,174 | +1.41% | 63.2만 |
|---|
| 2026.09.11 | ₩8,034 | ₩8,067 | ₩7,739 | ₩8,061 | +0.33% | 45.1만 |
|---|
| 2026.09.10 | ₩8,382 | ₩8,469 | ₩7,887 | ₩7,980 | -4.79% | 66.6만 |
|---|
| 2026.09.09 | ₩8,583 | ₩8,911 | ₩8,389 | ₩8,476 | -1.25% | 120.7만 |
|---|
| 2026.09.08 | ₩8,409 | ₩8,663 | ₩8,101 | ₩8,636 | +2.71% | 73.3만 |
|---|
| 2026.09.04 | ₩8,663 | ₩8,877 | ₩8,489 | ₩8,536 | -1.47% | 56만 |
|---|
| 2026.09.03 | ₩9,520 | ₩9,520 | ₩8,677 | ₩8,757 | -8.02% | 60.5만 |
|---|
| 2026.09.02 | ₩9,319 | ₩9,835 | ₩9,251 | ₩9,413 | +1.01% | 77.9만 |
|---|
| 2026.09.01 | ₩9,748 | ₩9,962 | ₩9,313 | ₩9,359 | -3.98% | 98.9만 |
|---|
| 2026.08.31 | ₩9,440 | ₩9,855 | ₩9,373 | ₩9,815 | +3.97% | 129만 |
|---|
| 2026.08.28 | ₩8,824 | ₩9,453 | ₩8,770 | ₩9,440 | +6.98% | 66.3만 |
|---|
| 2026.08.27 | ₩8,516 | ₩8,958 | ₩8,395 | ₩8,851 | +3.93% | 58만 |
|---|
| 2026.08.26 | ₩8,516 | ₩8,851 | ₩8,282 | ₩8,543 | +0.31% | 172.1만 |
|---|
| 2026.08.25 | ₩8,342 | ₩8,583 | ₩8,221 | ₩8,569 | +2.73% | 36.6만 |
|---|
| 2026.08.24 | ₩8,382 | ₩8,770 | ₩8,280 | ₩8,382 | 0.00% | 48.1만 |
|---|
| 2026.08.21 | ₩8,168 | ₩8,449 | ₩8,034 | ₩8,369 | +2.46% | 154.5만 |
|---|
| 2026.08.20 | ₩8,154 | ₩8,362 | ₩7,960 | ₩8,154 | 0.00% | 66.3만 |
|---|
| 2026.08.19 | ₩8,529 | ₩8,918 | ₩8,161 | ₩8,248 | -3.30% | 62.3만 |
|---|
| 2026.08.18 | ₩8,543 | ₩8,931 | ₩8,382 | ₩8,529 | -0.16% | 71.3만 |
|---|
| 2026.08.17 | ₩9,105 | ₩9,199 | ₩8,549 | ₩8,677 | -4.71% | 65.7만 |
|---|
| 2026.08.14 | ₩9,426 | ₩9,500 | ₩9,199 | ₩9,226 | -2.13% | 48.8만 |
|---|
| 2026.08.13 | ₩9,453 | ₩9,580 | ₩9,226 | ₩9,386 | -0.71% | 70.3만 |
|---|
| 2026.08.12 | ₩9,346 | ₩9,621 | ₩9,212 | ₩9,453 | +1.15% | 81.1만 |
|---|
| 2026.08.11 | ₩8,744 | ₩9,667 | ₩8,717 | ₩9,426 | +7.81% | 164.6만 |
|---|
| 2026.08.10 | ₩8,382 | ₩8,817 | ₩8,362 | ₩8,797 | +4.95% | 115.3만 |
|---|
| 2026.08.07 | ₩8,074 | ₩8,429 | ₩7,954 | ₩8,382 | +3.81% | 62.8만 |
|---|
| 2026.08.06 | ₩8,034 | ₩8,208 | ₩7,271 | ₩8,141 | +1.33% | 134만 |
|---|
| 2026.08.05 | ₩8,262 | ₩8,548 | ₩8,047 | ₩8,422 | +1.94% | 90.3만 |
|---|
| 2026.08.04 | ₩8,409 | ₩8,610 | ₩8,241 | ₩8,369 | -0.48% | 64.6만 |
|---|
| 2026.08.03 | ₩8,168 | ₩8,482 | ₩8,121 | ₩8,422 | +3.11% | 123.3만 |
|---|
| 2026.07.31 | ₩8,141 | ₩8,188 | ₩7,846 | ₩8,047 | -1.15% | 54.1만 |
|---|
| 2026.07.30 | ₩8,221 | ₩8,328 | ₩7,944 | ₩8,141 | -0.98% | 51만 |
|---|
| 2026.07.29 | ₩8,034 | ₩8,335 | ₩7,820 | ₩8,208 | +2.17% | 93.5만 |
|---|
| 2026.07.28 | ₩7,552 | ₩8,128 | ₩7,552 | ₩8,101 | +7.27% | 133.1만 |
|---|
| 2026.07.27 | ₩7,030 | ₩7,605 | ₩7,030 | ₩7,552 | +7.43% | 98.4만 |
|---|
| 2026.07.24 | ₩7,230 | ₩7,318 | ₩6,769 | ₩6,949 | -3.89% | 84.4만 |
|---|
| 2026.07.23 | ₩7,070 | ₩7,244 | ₩6,996 | ₩7,190 | +1.70% | 78.2만 |
|---|
| 2026.07.22 | ₩7,043 | ₩7,257 | ₩6,829 | ₩7,217 | +2.47% | 84.2만 |
|---|
| 2026.07.21 | ₩7,391 | ₩7,485 | ₩6,936 | ₩7,030 | -4.89% | 152만 |
|---|
| 2026.07.20 | ₩7,378 | ₩7,538 | ₩7,230 | ₩7,512 | +1.81% | 74.7만 |
|---|
| 2026.07.17 | ₩7,338 | ₩7,666 | ₩7,204 | ₩7,431 | +1.28% | 83.9만 |
|---|
| 2026.07.16 | ₩6,775 | ₩7,940 | ₩6,775 | ₩7,458 | +10.08% | 236.7만 |
|---|
| 2026.07.15 | ₩6,574 | ₩7,110 | ₩6,507 | ₩7,030 | +6.92% | 74만 |
|---|
| 2026.07.14 | ₩6,775 | ₩6,862 | ₩6,474 | ₩6,588 | -2.77% | 74.9만 |
|---|
| 2026.07.13 | ₩6,601 | ₩7,030 | ₩6,534 | ₩6,775 | +2.64% | 78.3만 |
|---|
| 2026.07.10 | ₩6,802 | ₩6,842 | ₩6,528 | ₩6,628 | -2.56% | 69.1만 |
|---|
| 2026.07.09 | ₩7,150 | ₩7,170 | ₩6,722 | ₩6,802 | -4.87% | 87만 |
|---|
| 2026.07.08 | ₩7,438 | ₩7,900 | ₩7,103 | ₩7,150 | -3.87% | 136.1만 |
|---|
| 2026.07.07 | ₩7,364 | ₩7,686 | ₩6,434 | ₩7,525 | +2.18% | 243.3만 |
|---|
| 2026.07.06 | ₩7,391 | ₩7,713 | ₩7,271 | ₩7,498 | +1.45% | 108.8만 |
|---|
| 2026.07.02 | ₩6,882 | ₩7,592 | ₩6,882 | ₩7,512 | +9.14% | 354.9만 |
|---|
| 2026.07.01 | ₩6,507 | ₩6,996 | ₩6,494 | ₩6,923 | +6.38% | 173만 |
|---|
| 2026.06.30 | ₩6,896 | ₩6,896 | ₩6,327 | ₩6,454 | -6.41% | 182.3만 |
|---|
| 2026.06.29 | ₩7,164 | ₩7,177 | ₩6,548 | ₩6,829 | -4.67% | 476.4만 |
|---|
| 2026.06.26 | ₩6,869 | ₩7,351 | ₩6,621 | ₩7,177 | +4.48% | 347만 |
|---|
| 2026.06.25 | ₩7,083 | ₩7,157 | ₩6,835 | ₩6,869 | -3.02% | 66.5만 |
|---|
| 2026.06.24 | ₩6,989 | ₩7,324 | ₩6,989 | ₩7,110 | +1.72% | 66.8만 |
|---|
| 2026.06.23 | ₩6,548 | ₩7,070 | ₩6,548 | ₩6,989 | +6.75% | 86.6만 |
|---|
| 2026.06.22 | ₩6,333 | ₩6,896 | ₩6,287 | ₩6,641 | +4.86% | 130.3만 |
|---|
| 2026.06.18 | ₩6,213 | ₩6,333 | ₩6,146 | ₩6,333 | +1.94% | 97.9만 |
|---|
| 2026.06.17 | ₩6,307 | ₩6,467 | ₩6,106 | ₩6,146 | -2.55% | 86.1만 |
|---|
| 2026.06.16 | ₩6,454 | ₩6,507 | ₩6,240 | ₩6,266 | -2.90% | 78.8만 |
|---|
| 2026.06.15 | ₩6,414 | ₩6,474 | ₩6,146 | ₩6,414 | 0.00% | 100.5만 |
|---|
| 2026.06.12 | ₩6,494 | ₩6,615 | ₩6,280 | ₩6,307 | -2.89% | 100.9만 |
|---|
| 2026.06.11 | ₩6,199 | ₩6,561 | ₩5,999 | ₩6,427 | +3.67% | 176.2만 |
|---|
| 2026.06.10 | ₩6,588 | ₩6,655 | ₩6,133 | ₩6,159 | -6.50% | 84.5만 |
|---|
| 2026.06.09 | ₩6,695 | ₩6,896 | ₩6,454 | ₩6,574 | -1.80% | 107.2만 |
|---|
| 2026.06.08 | ₩6,695 | ₩6,735 | ₩6,568 | ₩6,628 | -1.00% | 64.7만 |
|---|
| 2026.06.05 | ₩6,802 | ₩6,976 | ₩6,635 | ₩6,695 | -1.57% | 81.8만 |
|---|
| 2026.06.04 | ₩6,507 | ₩6,876 | ₩6,474 | ₩6,829 | +4.94% | 117.2만 |
|---|
| 2026.06.03 | ₩6,641 | ₩6,735 | ₩6,293 | ₩6,414 | -3.43% | 123.6만 |
|---|
| 2026.06.02 | ₩6,989 | ₩7,070 | ₩6,601 | ₩6,615 | -5.36% | 107.8만 |
|---|
| 2026.06.01 | ₩7,097 | ₩7,257 | ₩6,715 | ₩7,016 | -1.13% | 140.6만 |
|---|
| 2026.05.29 | ₩7,485 | ₩7,587 | ₩7,110 | ₩7,137 | -4.65% | 92.8만 |
|---|
| 2026.05.28 | ₩7,512 | ₩7,619 | ₩7,391 | ₩7,485 | -0.36% | 133.7만 |
|---|
| 2026.05.27 | ₩7,954 | ₩8,034 | ₩7,512 | ₩7,525 | -5.39% | 66.6만 |
|---|
| 2026.05.26 | ₩8,235 | ₩8,235 | ₩7,927 | ₩8,020 | -2.60% | 62.2만 |
|---|
| 2026.05.22 | ₩8,529 | ₩8,744 | ₩8,101 | ₩8,148 | -4.47% | 39.9만 |
|---|
| 2026.05.21 | ₩8,128 | ₩8,556 | ₩8,047 | ₩8,503 | +4.61% | 65.4만 |
|---|
| 2026.05.20 | ₩7,940 | ₩8,248 | ₩7,753 | ₩8,248 | +3.88% | 52.1만 |
|---|
| 2026.05.19 | ₩7,940 | ₩8,128 | ₩7,887 | ₩7,967 | +0.34% | 47.5만 |
|---|
| 2026.05.18 | ₩7,646 | ₩8,128 | ₩7,619 | ₩8,034 | +5.08% | 73.6만 |
|---|
| 2026.05.15 | ₩7,405 | ₩7,612 | ₩7,264 | ₩7,605 | +2.71% | 57.2만 |
|---|
| 2026.05.14 | ₩7,431 | ₩7,646 | ₩7,284 | ₩7,538 | +1.44% | 42.8만 |
|---|
| 2026.05.13 | ₩7,351 | ₩7,726 | ₩7,230 | ₩7,431 | +1.09% | 62.8만 |
|---|
| 2026.05.12 | ₩7,565 | ₩7,599 | ₩7,271 | ₩7,391 | -2.30% | 72.2만 |
|---|
| 2026.05.11 | ₩7,766 | ₩7,830 | ₩7,445 | ₩7,632 | -1.72% | 65.3만 |
|---|
| 2026.05.08 | ₩7,766 | ₩7,860 | ₩7,537 | ₩7,833 | +0.86% | 92.3만 |
|---|
| 2026.05.07 | ₩8,315 | ₩8,703 | ₩7,097 | ₩7,766 | -6.60% | 214만 |
|---|
| 2026.05.06 | ₩9,721 | ₩9,721 | ₩9,038 | ₩9,078 | -6.61% | 139.9만 |
|---|
| 2026.05.05 | ₩9,882 | ₩9,975 | ₩9,520 | ₩9,721 | -1.63% | 38.6만 |
|---|
| 2026.05.04 | ₩9,801 | ₩10,029 | ₩9,761 | ₩9,882 | +0.82% | 64.5만 |
|---|
| 2026.05.01 | ₩9,467 | ₩9,922 | ₩9,440 | ₩9,908 | +4.67% | 44.1만 |
|---|
| 2026.04.30 | ₩9,132 | ₩9,607 | ₩9,092 | ₩9,467 | +3.67% | 52.7만 |
|---|
| 2026.04.29 | ₩9,507 | ₩9,507 | ₩9,052 | ₩9,118 | -4.08% | 44.4만 |
|---|
| 2026.04.28 | ₩9,681 | ₩9,815 | ₩9,440 | ₩9,600 | -0.83% | 57.8만 |
|---|
| 2026.04.27 | ₩9,694 | ₩9,949 | ₩9,627 | ₩9,761 | +0.69% | 37만 |
|---|
| 2026.04.24 | ₩9,641 | ₩9,748 | ₩9,467 | ₩9,708 | +0.69% | 32.6만 |
|---|
| 2026.04.23 | ₩9,828 | ₩9,922 | ₩9,507 | ₩9,641 | -1.91% | 40.2만 |
|---|
| 2026.04.22 | ₩9,547 | ₩10,123 | ₩9,520 | ₩9,908 | +3.79% | 74.1만 |
|---|
| 2026.04.21 | ₩9,975 | ₩10,029 | ₩9,400 | ₩9,493 | -4.83% | 71.9만 |
|---|
| 2026.04.20 | ₩10,056 | ₩10,230 | ₩9,842 | ₩9,962 | -0.93% | 50.9만 |
|---|
| 2026.04.17 | ₩10,176 | ₩10,337 | ₩9,788 | ₩10,190 | +0.13% | 60만 |
|---|
| 2026.04.16 | ₩9,667 | ₩10,270 | ₩9,386 | ₩9,882 | +2.22% | 123.3만 |
|---|
| 2026.04.15 | ₩9,734 | ₩9,962 | ₩9,359 | ₩9,667 | -0.69% | 142.6만 |
|---|
| 2026.04.14 | ₩9,493 | ₩9,922 | ₩9,493 | ₩9,734 | +2.54% | 51.1만 |
|---|
| 2026.04.13 | ₩9,118 | ₩9,694 | ₩8,851 | ₩9,440 | +3.52% | 53.3만 |
|---|
| 2026.04.10 | ₩9,078 | ₩9,185 | ₩8,797 | ₩9,145 | +0.74% | 42.3만 |
|---|
| 2026.04.09 | ₩9,600 | ₩9,600 | ₩9,038 | ₩9,065 | -5.58% | 53.5만 |
|---|
| 2026.04.08 | ₩9,520 | ₩9,761 | ₩9,373 | ₩9,748 | +2.39% | 108.8만 |
|---|
| 2026.04.07 | ₩9,319 | ₩9,453 | ₩9,038 | ₩9,052 | -2.87% | 43만 |
|---|
| 2026.04.06 | ₩8,944 | ₩9,493 | ₩8,717 | ₩9,400 | +5.09% | 68.4만 |
|---|
| 2026.04.02 | ₩8,355 | ₩8,971 | ₩8,128 | ₩8,891 | +6.41% | 45.7만 |
|---|
| 2026.04.01 | ₩8,369 | ₩8,596 | ₩8,235 | ₩8,489 | +1.44% | 78.5만 |
|---|
| 2026.03.31 | ₩8,262 | ₩8,476 | ₩7,900 | ₩8,248 | -0.16% | 301.7만 |
|---|
| 2026.03.30 | ₩8,382 | ₩8,462 | ₩8,074 | ₩8,154 | -2.72% | 61.9만 |
|---|
| 2026.03.27 | ₩8,650 | ₩8,703 | ₩8,302 | ₩8,382 | -3.10% | 57.1만 |
|---|
| 2026.03.26 | ₩8,770 | ₩9,078 | ₩8,636 | ₩8,690 | -0.92% | 40.4만 |
|---|
| 2026.03.25 | ₩8,529 | ₩9,011 | ₩8,516 | ₩8,824 | +3.45% | 72.9만 |
|---|
| 2026.03.24 | ₩8,422 | ₩8,583 | ₩8,061 | ₩8,382 | -0.48% | 75.9만 |
|---|
| 2026.03.23 | ₩8,824 | ₩9,025 | ₩8,382 | ₩8,556 | -3.03% | 82만 |
|---|
| 2026.03.20 | ₩9,078 | ₩9,199 | ₩8,503 | ₩8,623 | -5.01% | 108.4만 |
|---|
| 2026.03.19 | ₩9,815 | ₩10,083 | ₩8,998 | ₩9,025 | -8.05% | 53.8만 |
|---|
| 2026.03.18 | ₩9,882 | ₩10,002 | ₩9,788 | ₩9,842 | -0.41% | 34.6만 |
|---|
| 2026.03.17 | ₩10,056 | ₩10,337 | ₩9,708 | ₩10,123 | +0.67% | 51.7만 |
|---|
| 2026.03.16 | ₩9,975 | ₩10,257 | ₩9,929 | ₩10,016 | +0.40% | 37만 |
|---|
| 2026.03.13 | ₩10,230 | ₩10,431 | ₩9,681 | ₩9,815 | -4.06% | 56.4만 |
|---|
| 2026.03.12 | ₩9,761 | ₩10,283 | ₩9,641 | ₩10,230 | +4.80% | 94.8만 |
|---|
| 2026.03.11 | ₩9,975 | ₩10,136 | ₩9,667 | ₩9,895 | -0.81% | 39.3만 |
|---|
| 2026.03.10 | ₩10,230 | ₩10,457 | ₩9,895 | ₩10,056 | -1.70% | 71.7만 |
|---|
| 2026.03.09 | ₩9,855 | ₩10,216 | ₩9,139 | ₩10,136 | +2.85% | 128.1만 |
|---|
| 2026.03.06 | ₩10,203 | ₩10,618 | ₩10,123 | ₩10,297 | +0.92% | 77.9만 |
|---|
| 2026.03.05 | ₩10,417 | ₩10,819 | ₩10,377 | ₩10,457 | +0.39% | 57.7만 |
|---|
| 2026.03.04 | ₩10,324 | ₩10,725 | ₩10,167 | ₩10,618 | +2.85% | 64.5만 |
|---|
| 2026.03.03 | ₩9,908 | ₩10,431 | ₩9,768 | ₩10,203 | +2.97% | 65.6만 |
|---|
| 2026.03.02 | ₩9,708 | ₩10,431 | ₩9,708 | ₩10,190 | +4.97% | 70만 |
|---|
| 2026.02.27 | ₩10,498 | ₩10,498 | ₩9,554 | ₩10,016 | -4.59% | 107만 |
|---|
| 2026.02.26 | ₩10,190 | ₩12,051 | ₩9,882 | ₩10,605 | +4.07% | 159.4만 |
|---|
| 2026.02.25 | ₩11,810 | ₩12,078 | ₩11,448 | ₩11,796 | -0.11% | 90.7만 |
|---|
| 2026.02.24 | ₩11,837 | ₩12,145 | ₩11,716 | ₩11,970 | +1.13% | 42.4만 |
|---|
| 2026.02.23 | ₩11,596 | ₩11,863 | ₩11,468 | ₩11,850 | +2.19% | 58.1만 |
|---|
| 2026.02.20 | ₩11,221 | ₩11,582 | ₩11,194 | ₩11,555 | +2.98% | 77.2만 |
|---|
| 2026.02.19 | ₩11,288 | ₩11,355 | ₩11,006 | ₩11,247 | -0.36% | 87.3만 |
|---|
| 2026.02.18 | ₩11,542 | ₩11,944 | ₩11,314 | ₩11,421 | -1.04% | 96.3만 |
|---|
| 2026.02.17 | ₩10,832 | ₩11,696 | ₩10,779 | ₩11,529 | +6.43% | 111.1만 |
|---|
| 2026.02.13 | ₩10,457 | ₩11,127 | ₩10,457 | ₩10,765 | +2.94% | 62.4만 |
|---|
| 2026.02.12 | ₩10,966 | ₩11,093 | ₩10,243 | ₩10,444 | -4.76% | 87.8만 |
|---|
| 2026.02.11 | ₩11,006 | ₩11,107 | ₩10,484 | ₩10,752 | -2.31% | 90.2만 |
|---|
| 2026.02.10 | ₩11,060 | ₩11,395 | ₩10,953 | ₩10,993 | -0.61% | 44만 |
|---|
| 2026.02.09 | ₩11,167 | ₩11,167 | ₩10,725 | ₩11,060 | -0.96% | 71.1만 |
|---|
| 2026.02.06 | ₩10,632 | ₩11,435 | ₩10,431 | ₩11,234 | +5.67% | 212.1만 |
|---|
| 2026.02.05 | ₩10,511 | ₩10,819 | ₩10,344 | ₩10,471 | -0.38% | 186.7만 |
|---|
| 2026.02.04 | ₩11,127 | ₩11,187 | ₩10,377 | ₩10,632 | -4.45% | 83.5만 |
|---|
| 2026.02.03 | ₩11,957 | ₩12,145 | ₩11,127 | ₩11,167 | -6.61% | 55.5만 |
|---|
| 2026.02.02 | ₩11,689 | ₩12,647 | ₩11,555 | ₩11,823 | +1.15% | 256.1만 |
|---|
| 2026.01.30 | ₩11,930 | ₩12,118 | ₩11,314 | ₩11,636 | -2.47% | 395만 |
|---|
| 2026.01.29 | ₩12,238 | ₩12,506 | ₩11,863 | ₩11,930 | -2.52% | 68.1만 |
|---|
| 2026.01.28 | ₩12,359 | ₩12,627 | ₩12,158 | ₩12,198 | -1.30% | 59.1만 |
|---|
| 2026.01.27 | ₩12,760 | ₩12,866 | ₩12,305 | ₩12,345 | -3.25% | 49.2만 |
|---|
| 2026.01.26 | ₩12,760 | ₩13,189 | ₩12,580 | ₩12,787 | +0.21% | 41.1만 |
|---|
| 2026.01.23 | ₩13,135 | ₩13,356 | ₩12,613 | ₩12,734 | -3.06% | 72.4만 |
|---|
| 2026.01.22 | ₩13,229 | ₩13,457 | ₩12,653 | ₩13,202 | -0.20% | 120.4만 |
|---|
| 2026.01.21 | ₩13,082 | ₩13,604 | ₩12,801 | ₩13,323 | +1.84% | 183.5만 |
|---|
| 2026.01.20 | ₩13,109 | ₩13,216 | ₩12,680 | ₩12,935 | -1.33% | 79.4만 |
|---|
| 2026.01.16 | ₩13,135 | ₩13,601 | ₩12,868 | ₩13,135 | 0.00% | 77.7만 |
|---|
| 2026.01.15 | ₩12,894 | ₩13,269 | ₩12,726 | ₩13,109 | +1.66% | 65.2만 |
|---|
| 2026.01.14 | ₩13,390 | ₩13,390 | ₩12,680 | ₩12,948 | -3.30% | 81.5만 |
|---|
| 2026.01.13 | ₩13,510 | ₩13,684 | ₩12,627 | ₩13,537 | +0.20% | 77.4만 |
|---|
| 2026.01.12 | ₩13,791 | ₩14,670 | ₩13,042 | ₩13,510 | -2.04% | 156.1만 |
|---|
| 2026.01.09 | ₩12,881 | ₩12,894 | ₩11,569 | ₩11,837 | -8.11% | 343만 |
|---|
| 2026.01.08 | ₩12,881 | ₩13,109 | ₩12,747 | ₩12,814 | -0.52% | 55.2만 |
|---|
| 2026.01.07 | ₩13,390 | ₩13,390 | ₩12,827 | ₩12,881 | -3.80% | 74.8만 |
|---|
| 2026.01.06 | ₩13,925 | ₩14,073 | ₩12,988 | ₩13,376 | -3.94% | 100만 |
|---|
| 2026.01.05 | ₩13,979 | ₩14,233 | ₩13,765 | ₩14,006 | +0.19% | 62.9만 |
|---|
| 2026.01.02 | ₩14,180 | ₩14,521 | ₩13,684 | ₩13,899 | -1.98% | 46.7만 |
|---|
| 2025.12.31 | ₩14,407 | ₩14,528 | ₩13,939 | ₩13,952 | -3.16% | 81.4만 |
|---|
| 2025.12.30 | ₩14,354 | ₩14,535 | ₩14,059 | ₩14,448 | +0.65% | 50.9만 |
|---|
| 2025.12.29 | ₩14,595 | ₩14,785 | ₩14,287 | ₩14,394 | -1.38% | 38.6만 |
|---|
| 2025.12.26 | ₩15,345 | ₩15,425 | ₩14,608 | ₩14,635 | -4.62% | 58.5만 |
|---|
| 2025.12.24 | ₩14,769 | ₩15,519 | ₩14,608 | ₩15,345 | +3.90% | 48.4만 |
|---|
| 2025.12.23 | ₩15,110 | ₩15,532 | ₩14,006 | ₩14,742 | -2.44% | 130.1만 |
|---|
| 2025.12.22 | ₩16,108 | ₩16,630 | ₩16,014 | ₩16,376 | +1.66% | 57.7만 |
|---|
| 2025.12.19 | ₩16,510 | ₩16,798 | ₩16,041 | ₩16,108 | -2.43% | 99.3만 |
|---|
| 2025.12.18 | ₩17,206 | ₩17,273 | ₩16,342 | ₩16,483 | -4.20% | 78.8만 |
|---|
| 2025.12.17 | ₩17,032 | ₩17,597 | ₩16,443 | ₩16,871 | -0.94% | 95만 |
|---|
| 2025.12.16 | ₩16,764 | ₩17,340 | ₩16,161 | ₩17,085 | +1.92% | 54.1만 |
|---|
| 2025.12.15 | ₩16,951 | ₩17,219 | ₩16,456 | ₩16,764 | -1.11% | 54.2만 |
|---|
| 2025.12.12 | ₩17,407 | ₩17,407 | ₩16,864 | ₩16,898 | -2.92% | 58.7만 |
|---|
| 2025.12.11 | ₩16,818 | ₩17,701 | ₩16,777 | ₩17,527 | +4.22% | 102.5만 |
|---|
| 2025.12.10 | ₩16,590 | ₩17,059 | ₩15,854 | ₩16,858 | +1.61% | 73만 |
|---|
| 2025.12.09 | ₩16,804 | ₩17,072 | ₩16,603 | ₩16,710 | -0.56% | 78.5만 |
|---|
| 2025.12.08 | ₩17,005 | ₩17,193 | ₩16,496 | ₩16,818 | -1.10% | 105만 |
|---|
| 2025.12.05 | ₩16,777 | ₩17,621 | ₩16,697 | ₩16,911 | +0.80% | 79.8만 |
|---|
| 2025.12.04 | ₩15,706 | ₩16,777 | ₩15,706 | ₩16,724 | +6.48% | 50.3만 |
|---|
| 2025.12.03 | ₩15,733 | ₩16,336 | ₩15,673 | ₩15,880 | +0.94% | 147.8만 |
|---|
| 2025.12.02 | ₩15,425 | ₩16,282 | ₩15,037 | ₩15,746 | +2.08% | 69.7만 |
|---|
| 2025.12.01 | ₩15,171 | ₩15,800 | ₩14,997 | ₩15,599 | +2.82% | 148.6만 |
|---|
| 2025.11.28 | ₩15,492 | ₩15,492 | ₩15,064 | ₩15,291 | -1.30% | 28.4만 |
|---|
| 2025.11.26 | ₩14,207 | ₩15,438 | ₩14,046 | ₩15,425 | +8.58% | 92.3만 |
|---|
| 2025.11.25 | ₩13,751 | ₩14,675 | ₩13,684 | ₩14,287 | +3.89% | 160.3만 |
|---|
| 2025.11.24 | ₩13,537 | ₩14,033 | ₩13,309 | ₩13,858 | +2.37% | 82.3만 |
|---|
| 2025.11.21 | ₩12,091 | ₩13,925 | ₩12,091 | ₩13,591 | +12.40% | 112.7만 |
|---|
| 2025.11.20 | ₩12,827 | ₩13,109 | ₩11,783 | ₩11,984 | -6.58% | 83.3만 |
|---|
| 2025.11.19 | ₩12,935 | ₩13,082 | ₩12,687 | ₩12,720 | -1.66% | 39.4만 |
|---|
| 2025.11.18 | ₩13,162 | ₩13,256 | ₩12,653 | ₩12,854 | -2.34% | 64.8만 |
|---|
| 2025.11.17 | ₩12,921 | ₩13,550 | ₩12,774 | ₩13,202 | +2.18% | 63.1만 |
|---|
| 2025.11.14 | ₩12,560 | ₩13,256 | ₩12,560 | ₩13,028 | +3.73% | 61만 |
|---|
| 2025.11.13 | ₩13,162 | ₩13,644 | ₩12,827 | ₩12,827 | -2.54% | 59.5만 |
|---|
| 2025.11.12 | ₩13,711 | ₩14,140 | ₩13,283 | ₩13,403 | -2.25% | 83.7만 |
|---|
| 2025.11.11 | ₩13,470 | ₩14,421 | ₩13,216 | ₩13,698 | +1.69% | 124.8만 |
|---|
| 2025.11.10 | ₩12,707 | ₩13,711 | ₩12,573 | ₩13,537 | +6.53% | 97.3만 |
|---|
| 2025.11.07 | ₩11,475 | ₩12,928 | ₩11,033 | ₩12,546 | +9.33% | 100.8만 |
|---|
| 2025.11.06 | ₩13,256 | ₩13,363 | ₩11,341 | ₩11,529 | -13.03% | 177.1만 |
|---|
| 2025.11.05 | ₩11,890 | ₩12,118 | ₩10,698 | ₩11,167 | -6.08% | 115.9만 |
|---|
| 2025.11.04 | ₩11,261 | ₩12,185 | ₩11,261 | ₩12,051 | +7.02% | 71만 |
|---|
| 2025.11.03 | ₩11,837 | ₩12,024 | ₩11,368 | ₩11,622 | -1.81% | 62.7만 |
|---|
| 2025.10.31 | ₩11,502 | ₩11,796 | ₩11,194 | ₩11,770 | +2.33% | 46만 |
|---|
| 2025.10.30 | ₩11,247 | ₩11,756 | ₩11,140 | ₩11,502 | +2.26% | 70.7만 |
|---|
| 2025.10.29 | ₩11,877 | ₩11,877 | ₩11,247 | ₩11,288 | -4.96% | 53.6만 |
|---|
| 2025.10.28 | ₩11,555 | ₩11,796 | ₩11,388 | ₩11,796 | +2.09% | 50.7만 |
|---|
| 2025.10.27 | ₩11,502 | ₩11,689 | ₩11,421 | ₩11,596 | +0.81% | 50.9만 |
|---|
| 2025.10.24 | ₩11,448 | ₩11,649 | ₩11,314 | ₩11,529 | +0.70% | 36.6만 |
|---|
| 2025.10.23 | ₩11,462 | ₩11,596 | ₩11,154 | ₩11,288 | -1.52% | 40.6만 |
|---|
| 2025.10.22 | ₩11,716 | ₩11,917 | ₩11,301 | ₩11,421 | -2.51% | 43.1만 |
|---|
| 2025.10.21 | ₩11,421 | ₩11,729 | ₩11,294 | ₩11,663 | +2.11% | 38.8만 |
|---|
| 2025.10.20 | ₩11,328 | ₩11,529 | ₩11,060 | ₩11,421 | +0.83% | 49.4만 |
|---|
| 2025.10.17 | ₩11,274 | ₩11,488 | ₩10,859 | ₩11,033 | -2.14% | 54.5만 |
|---|
| 2025.10.16 | ₩10,712 | ₩11,770 | ₩10,605 | ₩11,355 | +6.00% | 91.1만 |
|---|
| 2025.10.15 | ₩10,551 | ₩10,779 | ₩10,324 | ₩10,578 | +0.25% | 49.4만 |
|---|
| 2025.10.14 | ₩9,962 | ₩10,397 | ₩9,908 | ₩10,364 | +4.03% | 64.9만 |
|---|
| 2025.10.13 | ₩10,257 | ₩10,390 | ₩9,962 | ₩10,129 | -1.24% | 96.1만 |
|---|
| 2025.10.10 | ₩10,926 | ₩10,926 | ₩10,042 | ₩10,056 | -7.97% | 124.2만 |
|---|