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 | ₩6,479 | ₩6,627 | ₩6,372 | ₩6,452 | -0.41% | 52.2만 |
| 2026.10.08 | ₩6,359 | ₩6,520 | ₩6,278 | ₩6,506 | +2.32% | 93.8만 |
| 2026.10.07 | ₩6,184 | ₩6,640 | ₩6,184 | ₩6,439 | +4.12% | 84.2만 |
| 2026.10.06 | ₩6,385 | ₩6,385 | ₩6,171 | ₩6,238 | -2.31% | 62.3만 |
| 2026.10.05 | ₩6,305 | ₩6,446 | ₩6,198 | ₩6,385 | +1.28% | 48.4만 |
| 2026.10.02 | ₩6,372 | ₩6,399 | ₩6,211 | ₩6,278 | -1.47% | 61.7만 |
| 2026.10.01 | ₩6,546 | ₩6,560 | ₩6,359 | ₩6,372 | -2.66% | 50.9만 |
| 2026.09.30 | ₩6,439 | ₩6,694 | ₩6,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,573 |
| +2.08% |
| 70.6만 |
| 2026.09.29 | ₩6,265 | ₩6,412 | ₩6,198 | ₩6,399 | +2.14% | 81.1만 |
|---|
| 2026.09.28 | ₩6,265 | ₩6,412 | ₩6,184 | ₩6,265 | 0.00% | 102.3만 |
|---|
| 2026.09.25 | ₩6,332 | ₩6,412 | ₩6,211 | ₩6,251 | -1.27% | 111.9만 |
|---|
| 2026.09.24 | ₩6,506 | ₩6,587 | ₩6,265 | ₩6,345 | -2.47% | 121.9만 |
|---|
| 2026.09.23 | ₩6,573 | ₩6,687 | ₩6,493 | ₩6,506 | -1.02% | 59.3만 |
|---|
| 2026.09.22 | ₩6,774 | ₩6,922 | ₩6,573 | ₩6,613 | -2.38% | 84.9만 |
|---|
| 2026.09.21 | ₩6,989 | ₩7,163 | ₩6,774 | ₩6,895 | -1.34% | 62.8만 |
|---|
| 2026.09.18 | ₩7,043 | ₩7,194 | ₩6,929 | ₩6,976 | -0.95% | 107.8만 |
|---|
| 2026.09.17 | ₩7,485 | ₩7,485 | ₩6,935 | ₩7,137 | -4.66% | 101.2만 |
|---|
| 2026.09.16 | ₩7,459 | ₩7,485 | ₩7,123 | ₩7,244 | -2.88% | 80.3만 |
|---|
| 2026.09.15 | ₩8,116 | ₩8,116 | ₩7,512 | ₩7,539 | -7.11% | 67.9만 |
|---|
| 2026.09.14 | ₩8,076 | ₩8,331 | ₩7,988 | ₩8,190 | +1.41% | 63.2만 |
|---|
| 2026.09.11 | ₩8,049 | ₩8,082 | ₩7,754 | ₩8,076 | +0.33% | 45.1만 |
|---|
| 2026.09.10 | ₩8,398 | ₩8,485 | ₩7,901 | ₩7,995 | -4.79% | 66.6만 |
|---|
| 2026.09.09 | ₩8,599 | ₩8,927 | ₩8,404 | ₩8,492 | -1.25% | 120.7만 |
|---|
| 2026.09.08 | ₩8,424 | ₩8,679 | ₩8,116 | ₩8,652 | +2.71% | 73.3만 |
|---|
| 2026.09.04 | ₩8,679 | ₩8,894 | ₩8,505 | ₩8,552 | -1.47% | 56만 |
|---|
| 2026.09.03 | ₩9,538 | ₩9,538 | ₩8,693 | ₩8,773 | -8.02% | 60.5만 |
|---|
| 2026.09.02 | ₩9,337 | ₩9,853 | ₩9,268 | ₩9,431 | +1.01% | 77.9만 |
|---|
| 2026.09.01 | ₩9,766 | ₩9,981 | ₩9,330 | ₩9,377 | -3.98% | 98.9만 |
|---|
| 2026.08.31 | ₩9,457 | ₩9,873 | ₩9,390 | ₩9,833 | +3.97% | 129만 |
|---|
| 2026.08.28 | ₩8,840 | ₩9,471 | ₩8,787 | ₩9,457 | +6.98% | 66.3만 |
|---|
| 2026.08.27 | ₩8,532 | ₩8,974 | ₩8,411 | ₩8,867 | +3.93% | 58만 |
|---|
| 2026.08.26 | ₩8,532 | ₩8,867 | ₩8,297 | ₩8,559 | +0.31% | 172.1만 |
|---|
| 2026.08.25 | ₩8,357 | ₩8,599 | ₩8,237 | ₩8,585 | +2.73% | 36.6만 |
|---|
| 2026.08.24 | ₩8,398 | ₩8,787 | ₩8,296 | ₩8,398 | 0.00% | 48.1만 |
|---|
| 2026.08.21 | ₩8,183 | ₩8,465 | ₩8,049 | ₩8,384 | +2.46% | 154.5만 |
|---|
| 2026.08.20 | ₩8,170 | ₩8,377 | ₩7,975 | ₩8,170 | 0.00% | 66.3만 |
|---|
| 2026.08.19 | ₩8,545 | ₩8,934 | ₩8,176 | ₩8,263 | -3.30% | 62.3만 |
|---|
| 2026.08.18 | ₩8,559 | ₩8,948 | ₩8,398 | ₩8,545 | -0.16% | 71.3만 |
|---|
| 2026.08.17 | ₩9,122 | ₩9,216 | ₩8,565 | ₩8,693 | -4.71% | 65.7만 |
|---|
| 2026.08.14 | ₩9,444 | ₩9,518 | ₩9,216 | ₩9,243 | -2.13% | 48.8만 |
|---|
| 2026.08.13 | ₩9,471 | ₩9,598 | ₩9,243 | ₩9,404 | -0.71% | 70.3만 |
|---|
| 2026.08.12 | ₩9,363 | ₩9,638 | ₩9,229 | ₩9,471 | +1.15% | 81.1만 |
|---|
| 2026.08.11 | ₩8,760 | ₩9,685 | ₩8,733 | ₩9,444 | +7.81% | 164.6만 |
|---|
| 2026.08.10 | ₩8,398 | ₩8,834 | ₩8,377 | ₩8,813 | +4.95% | 115.3만 |
|---|
| 2026.08.07 | ₩8,089 | ₩8,445 | ₩7,968 | ₩8,398 | +3.81% | 62.8만 |
|---|
| 2026.08.06 | ₩8,049 | ₩8,223 | ₩7,284 | ₩8,156 | +1.33% | 134만 |
|---|
| 2026.08.05 | ₩8,277 | ₩8,564 | ₩8,062 | ₩8,438 | +1.94% | 90.3만 |
|---|
| 2026.08.04 | ₩8,424 | ₩8,626 | ₩8,257 | ₩8,384 | -0.48% | 64.6만 |
|---|
| 2026.08.03 | ₩8,183 | ₩8,498 | ₩8,136 | ₩8,438 | +3.11% | 123.3만 |
|---|
| 2026.07.31 | ₩8,156 | ₩8,203 | ₩7,861 | ₩8,062 | -1.15% | 54.1만 |
|---|
| 2026.07.30 | ₩8,237 | ₩8,344 | ₩7,959 | ₩8,156 | -0.98% | 51만 |
|---|
| 2026.07.29 | ₩8,049 | ₩8,351 | ₩7,834 | ₩8,223 | +2.17% | 93.5만 |
|---|
| 2026.07.28 | ₩7,566 | ₩8,143 | ₩7,566 | ₩8,116 | +7.27% | 133.1만 |
|---|
| 2026.07.27 | ₩7,043 | ₩7,620 | ₩7,043 | ₩7,566 | +7.43% | 98.4만 |
|---|
| 2026.07.24 | ₩7,244 | ₩7,331 | ₩6,781 | ₩6,962 | -3.89% | 84.4만 |
|---|
| 2026.07.23 | ₩7,083 | ₩7,257 | ₩7,009 | ₩7,204 | +1.70% | 78.2만 |
|---|
| 2026.07.22 | ₩7,056 | ₩7,271 | ₩6,841 | ₩7,231 | +2.47% | 84.2만 |
|---|
| 2026.07.21 | ₩7,405 | ₩7,499 | ₩6,949 | ₩7,043 | -4.89% | 152만 |
|---|
| 2026.07.20 | ₩7,392 | ₩7,552 | ₩7,244 | ₩7,526 | +1.81% | 74.7만 |
|---|
| 2026.07.17 | ₩7,351 | ₩7,680 | ₩7,217 | ₩7,445 | +1.28% | 83.9만 |
|---|
| 2026.07.16 | ₩6,788 | ₩7,955 | ₩6,788 | ₩7,472 | +10.08% | 236.7만 |
|---|
| 2026.07.15 | ₩6,587 | ₩7,123 | ₩6,520 | ₩7,043 | +6.92% | 74만 |
|---|
| 2026.07.14 | ₩6,788 | ₩6,875 | ₩6,486 | ₩6,600 | -2.77% | 74.9만 |
|---|
| 2026.07.13 | ₩6,613 | ₩7,043 | ₩6,546 | ₩6,788 | +2.64% | 78.3만 |
|---|
| 2026.07.10 | ₩6,815 | ₩6,855 | ₩6,540 | ₩6,640 | -2.56% | 69.1만 |
|---|
| 2026.07.09 | ₩7,163 | ₩7,184 | ₩6,734 | ₩6,815 | -4.87% | 87만 |
|---|
| 2026.07.08 | ₩7,452 | ₩7,915 | ₩7,116 | ₩7,163 | -3.87% | 136.1만 |
|---|
| 2026.07.07 | ₩7,378 | ₩7,700 | ₩6,446 | ₩7,539 | +2.18% | 243.3만 |
|---|
| 2026.07.06 | ₩7,405 | ₩7,727 | ₩7,284 | ₩7,512 | +1.45% | 108.8만 |
|---|
| 2026.07.02 | ₩6,895 | ₩7,606 | ₩6,895 | ₩7,526 | +9.14% | 354.9만 |
|---|
| 2026.07.01 | ₩6,520 | ₩7,009 | ₩6,506 | ₩6,935 | +6.38% | 173만 |
|---|
| 2026.06.30 | ₩6,909 | ₩6,909 | ₩6,338 | ₩6,466 | -6.41% | 182.3만 |
|---|
| 2026.06.29 | ₩7,177 | ₩7,190 | ₩6,560 | ₩6,841 | -4.67% | 476.4만 |
|---|
| 2026.06.26 | ₩6,882 | ₩7,365 | ₩6,634 | ₩7,190 | +4.48% | 347만 |
|---|
| 2026.06.25 | ₩7,096 | ₩7,170 | ₩6,848 | ₩6,882 | -3.02% | 66.5만 |
|---|
| 2026.06.24 | ₩7,002 | ₩7,338 | ₩7,002 | ₩7,123 | +1.72% | 66.8만 |
|---|
| 2026.06.23 | ₩6,560 | ₩7,083 | ₩6,560 | ₩7,002 | +6.75% | 86.6만 |
|---|
| 2026.06.22 | ₩6,345 | ₩6,909 | ₩6,298 | ₩6,654 | +4.86% | 130.3만 |
|---|
| 2026.06.18 | ₩6,224 | ₩6,345 | ₩6,157 | ₩6,345 | +1.94% | 97.9만 |
|---|
| 2026.06.17 | ₩6,318 | ₩6,479 | ₩6,117 | ₩6,157 | -2.55% | 86.1만 |
|---|
| 2026.06.16 | ₩6,466 | ₩6,520 | ₩6,251 | ₩6,278 | -2.90% | 78.8만 |
|---|
| 2026.06.15 | ₩6,426 | ₩6,486 | ₩6,157 | ₩6,426 | 0.00% | 100.5만 |
|---|
| 2026.06.12 | ₩6,506 | ₩6,627 | ₩6,291 | ₩6,318 | -2.89% | 100.9만 |
|---|
| 2026.06.11 | ₩6,211 | ₩6,573 | ₩6,010 | ₩6,439 | +3.67% | 176.2만 |
|---|
| 2026.06.10 | ₩6,600 | ₩6,667 | ₩6,144 | ₩6,171 | -6.50% | 84.5만 |
|---|
| 2026.06.09 | ₩6,707 | ₩6,909 | ₩6,466 | ₩6,587 | -1.80% | 107.2만 |
|---|
| 2026.06.08 | ₩6,707 | ₩6,748 | ₩6,580 | ₩6,640 | -1.00% | 64.7만 |
|---|
| 2026.06.05 | ₩6,815 | ₩6,989 | ₩6,647 | ₩6,707 | -1.57% | 81.8만 |
|---|
| 2026.06.04 | ₩6,520 | ₩6,888 | ₩6,486 | ₩6,841 | +4.94% | 117.2만 |
|---|
| 2026.06.03 | ₩6,654 | ₩6,748 | ₩6,305 | ₩6,426 | -3.43% | 123.6만 |
|---|
| 2026.06.02 | ₩7,002 | ₩7,083 | ₩6,613 | ₩6,627 | -5.36% | 107.8만 |
|---|
| 2026.06.01 | ₩7,110 | ₩7,271 | ₩6,727 | ₩7,029 | -1.13% | 140.6만 |
|---|
| 2026.05.29 | ₩7,499 | ₩7,601 | ₩7,123 | ₩7,150 | -4.65% | 92.8만 |
|---|
| 2026.05.28 | ₩7,526 | ₩7,633 | ₩7,405 | ₩7,499 | -0.36% | 133.7만 |
|---|
| 2026.05.27 | ₩7,968 | ₩8,049 | ₩7,526 | ₩7,539 | -5.39% | 66.6만 |
|---|
| 2026.05.26 | ₩8,250 | ₩8,250 | ₩7,942 | ₩8,035 | -2.60% | 62.2만 |
|---|
| 2026.05.22 | ₩8,545 | ₩8,760 | ₩8,116 | ₩8,163 | -4.47% | 39.9만 |
|---|
| 2026.05.21 | ₩8,143 | ₩8,572 | ₩8,062 | ₩8,518 | +4.61% | 65.4만 |
|---|
| 2026.05.20 | ₩7,955 | ₩8,263 | ₩7,767 | ₩8,263 | +3.88% | 52.1만 |
|---|
| 2026.05.19 | ₩7,955 | ₩8,143 | ₩7,901 | ₩7,982 | +0.34% | 47.5만 |
|---|
| 2026.05.18 | ₩7,660 | ₩8,143 | ₩7,633 | ₩8,049 | +5.08% | 73.6만 |
|---|
| 2026.05.15 | ₩7,418 | ₩7,626 | ₩7,277 | ₩7,620 | +2.71% | 57.2만 |
|---|
| 2026.05.14 | ₩7,445 | ₩7,660 | ₩7,298 | ₩7,552 | +1.44% | 42.8만 |
|---|
| 2026.05.13 | ₩7,365 | ₩7,740 | ₩7,244 | ₩7,445 | +1.09% | 62.8만 |
|---|
| 2026.05.12 | ₩7,579 | ₩7,613 | ₩7,284 | ₩7,405 | -2.30% | 72.2만 |
|---|
| 2026.05.11 | ₩7,781 | ₩7,845 | ₩7,459 | ₩7,646 | -1.72% | 65.3만 |
|---|
| 2026.05.08 | ₩7,781 | ₩7,874 | ₩7,551 | ₩7,848 | +0.86% | 92.3만 |
|---|
| 2026.05.07 | ₩8,331 | ₩8,720 | ₩7,110 | ₩7,781 | -6.60% | 214만 |
|---|
| 2026.05.06 | ₩9,739 | ₩9,739 | ₩9,055 | ₩9,095 | -6.61% | 139.9만 |
|---|
| 2026.05.05 | ₩9,900 | ₩9,994 | ₩9,538 | ₩9,739 | -1.63% | 38.6만 |
|---|
| 2026.05.04 | ₩9,820 | ₩10,048 | ₩9,779 | ₩9,900 | +0.82% | 64.5만 |
|---|
| 2026.05.01 | ₩9,484 | ₩9,940 | ₩9,457 | ₩9,927 | +4.67% | 44.1만 |
|---|
| 2026.04.30 | ₩9,149 | ₩9,625 | ₩9,109 | ₩9,484 | +3.67% | 52.7만 |
|---|
| 2026.04.29 | ₩9,524 | ₩9,524 | ₩9,068 | ₩9,135 | -4.08% | 44.4만 |
|---|
| 2026.04.28 | ₩9,699 | ₩9,833 | ₩9,457 | ₩9,618 | -0.83% | 57.8만 |
|---|
| 2026.04.27 | ₩9,712 | ₩9,967 | ₩9,645 | ₩9,779 | +0.69% | 37만 |
|---|
| 2026.04.24 | ₩9,659 | ₩9,766 | ₩9,484 | ₩9,726 | +0.69% | 32.6만 |
|---|
| 2026.04.23 | ₩9,846 | ₩9,940 | ₩9,524 | ₩9,659 | -1.91% | 40.2만 |
|---|
| 2026.04.22 | ₩9,565 | ₩10,142 | ₩9,538 | ₩9,927 | +3.79% | 74.1만 |
|---|
| 2026.04.21 | ₩9,994 | ₩10,048 | ₩9,417 | ₩9,511 | -4.83% | 71.9만 |
|---|
| 2026.04.20 | ₩10,074 | ₩10,249 | ₩9,860 | ₩9,981 | -0.93% | 50.9만 |
|---|
| 2026.04.17 | ₩10,195 | ₩10,356 | ₩9,806 | ₩10,209 | +0.13% | 60만 |
|---|
| 2026.04.16 | ₩9,685 | ₩10,289 | ₩9,404 | ₩9,900 | +2.22% | 123.3만 |
|---|
| 2026.04.15 | ₩9,752 | ₩9,981 | ₩9,377 | ₩9,685 | -0.69% | 142.6만 |
|---|
| 2026.04.14 | ₩9,511 | ₩9,940 | ₩9,511 | ₩9,752 | +2.54% | 51.1만 |
|---|
| 2026.04.13 | ₩9,135 | ₩9,712 | ₩8,867 | ₩9,457 | +3.52% | 53.3만 |
|---|
| 2026.04.10 | ₩9,095 | ₩9,202 | ₩8,813 | ₩9,162 | +0.74% | 42.3만 |
|---|
| 2026.04.09 | ₩9,618 | ₩9,618 | ₩9,055 | ₩9,082 | -5.58% | 53.5만 |
|---|
| 2026.04.08 | ₩9,538 | ₩9,779 | ₩9,390 | ₩9,766 | +2.39% | 108.8만 |
|---|
| 2026.04.07 | ₩9,337 | ₩9,471 | ₩9,055 | ₩9,068 | -2.87% | 43만 |
|---|
| 2026.04.06 | ₩8,961 | ₩9,511 | ₩8,733 | ₩9,417 | +5.09% | 68.4만 |
|---|
| 2026.04.02 | ₩8,371 | ₩8,988 | ₩8,143 | ₩8,907 | +6.41% | 45.7만 |
|---|
| 2026.04.01 | ₩8,384 | ₩8,612 | ₩8,250 | ₩8,505 | +1.44% | 78.5만 |
|---|
| 2026.03.31 | ₩8,277 | ₩8,492 | ₩7,915 | ₩8,263 | -0.16% | 301.7만 |
|---|
| 2026.03.30 | ₩8,398 | ₩8,478 | ₩8,089 | ₩8,170 | -2.72% | 61.9만 |
|---|
| 2026.03.27 | ₩8,666 | ₩8,720 | ₩8,317 | ₩8,398 | -3.10% | 57.1만 |
|---|
| 2026.03.26 | ₩8,787 | ₩9,095 | ₩8,652 | ₩8,706 | -0.92% | 40.4만 |
|---|
| 2026.03.25 | ₩8,545 | ₩9,028 | ₩8,532 | ₩8,840 | +3.45% | 72.9만 |
|---|
| 2026.03.24 | ₩8,438 | ₩8,599 | ₩8,076 | ₩8,398 | -0.48% | 75.9만 |
|---|
| 2026.03.23 | ₩8,840 | ₩9,042 | ₩8,398 | ₩8,572 | -3.03% | 82만 |
|---|
| 2026.03.20 | ₩9,095 | ₩9,216 | ₩8,518 | ₩8,639 | -5.01% | 108.4만 |
|---|
| 2026.03.19 | ₩9,833 | ₩10,101 | ₩9,015 | ₩9,042 | -8.05% | 53.8만 |
|---|
| 2026.03.18 | ₩9,900 | ₩10,021 | ₩9,806 | ₩9,860 | -0.41% | 34.6만 |
|---|
| 2026.03.17 | ₩10,074 | ₩10,356 | ₩9,726 | ₩10,142 | +0.67% | 51.7만 |
|---|
| 2026.03.16 | ₩9,994 | ₩10,276 | ₩9,947 | ₩10,034 | +0.40% | 37만 |
|---|
| 2026.03.13 | ₩10,249 | ₩10,450 | ₩9,699 | ₩9,833 | -4.06% | 56.4만 |
|---|
| 2026.03.12 | ₩9,779 | ₩10,302 | ₩9,659 | ₩10,249 | +4.80% | 94.8만 |
|---|
| 2026.03.11 | ₩9,994 | ₩10,155 | ₩9,685 | ₩9,913 | -0.81% | 39.3만 |
|---|
| 2026.03.10 | ₩10,249 | ₩10,477 | ₩9,913 | ₩10,074 | -1.70% | 71.7만 |
|---|
| 2026.03.09 | ₩9,873 | ₩10,235 | ₩9,156 | ₩10,155 | +2.85% | 128.1만 |
|---|
| 2026.03.06 | ₩10,222 | ₩10,638 | ₩10,142 | ₩10,316 | +0.92% | 77.9만 |
|---|
| 2026.03.05 | ₩10,437 | ₩10,839 | ₩10,396 | ₩10,477 | +0.39% | 57.7만 |
|---|
| 2026.03.04 | ₩10,343 | ₩10,745 | ₩10,186 | ₩10,638 | +2.85% | 64.5만 |
|---|
| 2026.03.03 | ₩9,927 | ₩10,450 | ₩9,786 | ₩10,222 | +2.97% | 65.6만 |
|---|
| 2026.03.02 | ₩9,726 | ₩10,450 | ₩9,726 | ₩10,209 | +4.97% | 70만 |
|---|
| 2026.02.27 | ₩10,517 | ₩10,517 | ₩9,571 | ₩10,034 | -4.59% | 107만 |
|---|
| 2026.02.26 | ₩10,209 | ₩12,073 | ₩9,900 | ₩10,624 | +4.07% | 159.4만 |
|---|
| 2026.02.25 | ₩11,832 | ₩12,100 | ₩11,470 | ₩11,818 | -0.11% | 90.7만 |
|---|
| 2026.02.24 | ₩11,859 | ₩12,167 | ₩11,738 | ₩11,993 | +1.13% | 42.4만 |
|---|
| 2026.02.23 | ₩11,617 | ₩11,885 | ₩11,490 | ₩11,872 | +2.19% | 58.1만 |
|---|
| 2026.02.20 | ₩11,242 | ₩11,604 | ₩11,215 | ₩11,577 | +2.98% | 77.2만 |
|---|
| 2026.02.19 | ₩11,309 | ₩11,376 | ₩11,027 | ₩11,268 | -0.36% | 87.3만 |
|---|
| 2026.02.18 | ₩11,563 | ₩11,966 | ₩11,335 | ₩11,443 | -1.04% | 96.3만 |
|---|
| 2026.02.17 | ₩10,852 | ₩11,718 | ₩10,799 | ₩11,550 | +6.43% | 111.1만 |
|---|
| 2026.02.13 | ₩10,477 | ₩11,148 | ₩10,477 | ₩10,785 | +2.94% | 62.4만 |
|---|
| 2026.02.12 | ₩10,987 | ₩11,114 | ₩10,262 | ₩10,463 | -4.76% | 87.8만 |
|---|
| 2026.02.11 | ₩11,027 | ₩11,127 | ₩10,504 | ₩10,772 | -2.31% | 90.2만 |
|---|
| 2026.02.10 | ₩11,081 | ₩11,416 | ₩10,973 | ₩11,013 | -0.61% | 44만 |
|---|
| 2026.02.09 | ₩11,188 | ₩11,188 | ₩10,745 | ₩11,081 | -0.96% | 71.1만 |
|---|
| 2026.02.06 | ₩10,651 | ₩11,456 | ₩10,450 | ₩11,255 | +5.67% | 212.1만 |
|---|
| 2026.02.05 | ₩10,531 | ₩10,839 | ₩10,363 | ₩10,490 | -0.38% | 186.7만 |
|---|
| 2026.02.04 | ₩11,148 | ₩11,208 | ₩10,396 | ₩10,651 | -4.45% | 83.5만 |
|---|
| 2026.02.03 | ₩11,979 | ₩12,167 | ₩11,148 | ₩11,188 | -6.61% | 55.5만 |
|---|
| 2026.02.02 | ₩11,711 | ₩12,670 | ₩11,577 | ₩11,845 | +1.15% | 256.1만 |
|---|
| 2026.01.30 | ₩11,952 | ₩12,140 | ₩11,335 | ₩11,657 | -2.47% | 395만 |
|---|
| 2026.01.29 | ₩12,261 | ₩12,529 | ₩11,885 | ₩11,952 | -2.52% | 68.1만 |
|---|
| 2026.01.28 | ₩12,382 | ₩12,650 | ₩12,181 | ₩12,221 | -1.30% | 59.1만 |
|---|
| 2026.01.27 | ₩12,784 | ₩12,890 | ₩12,328 | ₩12,368 | -3.25% | 49.2만 |
|---|
| 2026.01.26 | ₩12,784 | ₩13,213 | ₩12,603 | ₩12,811 | +0.21% | 41.1만 |
|---|
| 2026.01.23 | ₩13,160 | ₩13,381 | ₩12,637 | ₩12,757 | -3.06% | 72.4만 |
|---|
| 2026.01.22 | ₩13,254 | ₩13,482 | ₩12,677 | ₩13,227 | -0.20% | 120.4만 |
|---|
| 2026.01.21 | ₩13,106 | ₩13,629 | ₩12,824 | ₩13,348 | +1.84% | 183.5만 |
|---|
| 2026.01.20 | ₩13,133 | ₩13,240 | ₩12,704 | ₩12,959 | -1.33% | 79.4만 |
|---|
| 2026.01.16 | ₩13,160 | ₩13,627 | ₩12,892 | ₩13,160 | 0.00% | 77.7만 |
|---|
| 2026.01.15 | ₩12,918 | ₩13,294 | ₩12,749 | ₩13,133 | +1.66% | 65.2만 |
|---|
| 2026.01.14 | ₩13,415 | ₩13,415 | ₩12,704 | ₩12,972 | -3.30% | 81.5만 |
|---|
| 2026.01.13 | ₩13,535 | ₩13,710 | ₩12,650 | ₩13,562 | +0.20% | 77.4만 |
|---|
| 2026.01.12 | ₩13,817 | ₩14,697 | ₩13,066 | ₩13,535 | -2.04% | 156.1만 |
|---|
| 2026.01.09 | ₩12,905 | ₩12,918 | ₩11,590 | ₩11,859 | -8.11% | 343만 |
|---|
| 2026.01.08 | ₩12,905 | ₩13,133 | ₩12,771 | ₩12,838 | -0.52% | 55.2만 |
|---|
| 2026.01.07 | ₩13,415 | ₩13,415 | ₩12,851 | ₩12,905 | -3.80% | 74.8만 |
|---|
| 2026.01.06 | ₩13,951 | ₩14,099 | ₩13,012 | ₩13,401 | -3.94% | 100만 |
|---|
| 2026.01.05 | ₩14,005 | ₩14,260 | ₩13,790 | ₩14,032 | +0.19% | 62.9만 |
|---|
| 2026.01.02 | ₩14,206 | ₩14,548 | ₩13,710 | ₩13,924 | -1.98% | 46.7만 |
|---|
| 2025.12.31 | ₩14,434 | ₩14,555 | ₩13,965 | ₩13,978 | -3.16% | 81.4만 |
|---|
| 2025.12.30 | ₩14,381 | ₩14,562 | ₩14,085 | ₩14,474 | +0.65% | 50.9만 |
|---|
| 2025.12.29 | ₩14,622 | ₩14,813 | ₩14,313 | ₩14,421 | -1.38% | 38.6만 |
|---|
| 2025.12.26 | ₩15,373 | ₩15,454 | ₩14,635 | ₩14,662 | -4.62% | 58.5만 |
|---|
| 2025.12.24 | ₩14,796 | ₩15,548 | ₩14,635 | ₩15,373 | +3.90% | 48.4만 |
|---|
| 2025.12.23 | ₩15,138 | ₩15,561 | ₩14,032 | ₩14,770 | -2.44% | 130.1만 |
|---|
| 2025.12.22 | ₩16,138 | ₩16,661 | ₩16,044 | ₩16,406 | +1.66% | 57.7만 |
|---|
| 2025.12.19 | ₩16,540 | ₩16,829 | ₩16,071 | ₩16,138 | -2.43% | 99.3만 |
|---|
| 2025.12.18 | ₩17,238 | ₩17,305 | ₩16,373 | ₩16,513 | -4.20% | 78.8만 |
|---|
| 2025.12.17 | ₩17,063 | ₩17,630 | ₩16,473 | ₩16,903 | -0.94% | 95만 |
|---|
| 2025.12.16 | ₩16,795 | ₩17,372 | ₩16,192 | ₩17,117 | +1.92% | 54.1만 |
|---|
| 2025.12.15 | ₩16,983 | ₩17,251 | ₩16,487 | ₩16,795 | -1.11% | 54.2만 |
|---|
| 2025.12.12 | ₩17,439 | ₩17,439 | ₩16,896 | ₩16,929 | -2.92% | 58.7만 |
|---|
| 2025.12.11 | ₩16,849 | ₩17,734 | ₩16,809 | ₩17,560 | +4.22% | 102.5만 |
|---|
| 2025.12.10 | ₩16,621 | ₩17,090 | ₩15,883 | ₩16,889 | +1.61% | 73만 |
|---|
| 2025.12.09 | ₩16,835 | ₩17,104 | ₩16,634 | ₩16,742 | -0.56% | 78.5만 |
|---|
| 2025.12.08 | ₩17,037 | ₩17,224 | ₩16,527 | ₩16,849 | -1.10% | 105만 |
|---|
| 2025.12.05 | ₩16,809 | ₩17,654 | ₩16,728 | ₩16,943 | +0.80% | 79.8만 |
|---|
| 2025.12.04 | ₩15,735 | ₩16,809 | ₩15,735 | ₩16,755 | +6.48% | 50.3만 |
|---|
| 2025.12.03 | ₩15,762 | ₩16,366 | ₩15,702 | ₩15,910 | +0.94% | 147.8만 |
|---|
| 2025.12.02 | ₩15,454 | ₩16,312 | ₩15,065 | ₩15,776 | +2.08% | 69.7만 |
|---|
| 2025.12.01 | ₩15,199 | ₩15,829 | ₩15,024 | ₩15,628 | +2.82% | 148.6만 |
|---|
| 2025.11.28 | ₩15,521 | ₩15,521 | ₩15,092 | ₩15,320 | -1.30% | 28.4만 |
|---|
| 2025.11.26 | ₩14,233 | ₩15,467 | ₩14,072 | ₩15,454 | +8.58% | 92.3만 |
|---|
| 2025.11.25 | ₩13,777 | ₩14,703 | ₩13,710 | ₩14,313 | +3.89% | 160.3만 |
|---|
| 2025.11.24 | ₩13,562 | ₩14,059 | ₩13,334 | ₩13,884 | +2.37% | 82.3만 |
|---|
| 2025.11.21 | ₩12,113 | ₩13,951 | ₩12,113 | ₩13,616 | +12.40% | 112.7만 |
|---|
| 2025.11.20 | ₩12,851 | ₩13,133 | ₩11,805 | ₩12,006 | -6.58% | 83.3만 |
|---|
| 2025.11.19 | ₩12,959 | ₩13,106 | ₩12,710 | ₩12,744 | -1.66% | 39.4만 |
|---|
| 2025.11.18 | ₩13,187 | ₩13,281 | ₩12,677 | ₩12,878 | -2.34% | 64.8만 |
|---|
| 2025.11.17 | ₩12,945 | ₩13,576 | ₩12,798 | ₩13,227 | +2.18% | 63.1만 |
|---|
| 2025.11.14 | ₩12,583 | ₩13,281 | ₩12,583 | ₩13,053 | +3.73% | 61만 |
|---|
| 2025.11.13 | ₩13,187 | ₩13,670 | ₩12,851 | ₩12,851 | -2.54% | 59.5만 |
|---|
| 2025.11.12 | ₩13,737 | ₩14,166 | ₩13,307 | ₩13,428 | -2.25% | 83.7만 |
|---|
| 2025.11.11 | ₩13,495 | ₩14,448 | ₩13,240 | ₩13,723 | +1.69% | 124.8만 |
|---|
| 2025.11.10 | ₩12,731 | ₩13,737 | ₩12,596 | ₩13,562 | +6.53% | 97.3만 |
|---|
| 2025.11.07 | ₩11,496 | ₩12,952 | ₩11,054 | ₩12,570 | +9.33% | 100.8만 |
|---|
| 2025.11.06 | ₩13,281 | ₩13,388 | ₩11,362 | ₩11,550 | -13.03% | 177.1만 |
|---|
| 2025.11.05 | ₩11,912 | ₩12,140 | ₩10,718 | ₩11,188 | -6.08% | 115.9만 |
|---|
| 2025.11.04 | ₩11,282 | ₩12,207 | ₩11,282 | ₩12,073 | +7.02% | 71만 |
|---|
| 2025.11.03 | ₩11,859 | ₩12,046 | ₩11,389 | ₩11,644 | -1.81% | 62.7만 |
|---|
| 2025.10.31 | ₩11,523 | ₩11,818 | ₩11,215 | ₩11,792 | +2.33% | 46만 |
|---|
| 2025.10.30 | ₩11,268 | ₩11,778 | ₩11,161 | ₩11,523 | +2.26% | 70.7만 |
|---|
| 2025.10.29 | ₩11,899 | ₩11,899 | ₩11,268 | ₩11,309 | -4.96% | 53.6만 |
|---|
| 2025.10.28 | ₩11,577 | ₩11,818 | ₩11,409 | ₩11,818 | +2.09% | 50.7만 |
|---|
| 2025.10.27 | ₩11,523 | ₩11,711 | ₩11,443 | ₩11,617 | +0.81% | 50.9만 |
|---|
| 2025.10.24 | ₩11,470 | ₩11,671 | ₩11,335 | ₩11,550 | +0.70% | 36.6만 |
|---|
| 2025.10.23 | ₩11,483 | ₩11,617 | ₩11,174 | ₩11,309 | -1.52% | 40.6만 |
|---|
| 2025.10.22 | ₩11,738 | ₩11,939 | ₩11,322 | ₩11,443 | -2.51% | 43.1만 |
|---|
| 2025.10.21 | ₩11,443 | ₩11,751 | ₩11,315 | ₩11,684 | +2.11% | 38.8만 |
|---|
| 2025.10.20 | ₩11,349 | ₩11,550 | ₩11,081 | ₩11,443 | +0.83% | 49.4만 |
|---|
| 2025.10.17 | ₩11,295 | ₩11,510 | ₩10,879 | ₩11,054 | -2.14% | 54.5만 |
|---|
| 2025.10.16 | ₩10,732 | ₩11,792 | ₩10,624 | ₩11,376 | +6.00% | 91.1만 |
|---|
| 2025.10.15 | ₩10,571 | ₩10,799 | ₩10,343 | ₩10,598 | +0.25% | 49.4만 |
|---|
| 2025.10.14 | ₩9,981 | ₩10,417 | ₩9,927 | ₩10,383 | +4.03% | 64.9만 |
|---|
| 2025.10.13 | ₩10,276 | ₩10,410 | ₩9,981 | ₩10,148 | -1.24% | 96.1만 |
|---|
| 2025.10.10 | ₩10,946 | ₩10,946 | ₩10,061 | ₩10,074 | -7.97% | 124.2만 |
|---|