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 | ₩6,480 | ₩6,627 | ₩6,372 | ₩6,453 | -0.41% | 52.2만 |
| 2026.10.08 | ₩6,359 | ₩6,520 | ₩6,279 | ₩6,507 | +2.32% | 93.8만 |
| 2026.10.07 | ₩6,185 | ₩6,641 | ₩6,185 | ₩6,439 | +4.12% | 84.2만 |
| 2026.10.06 | ₩6,386 | ₩6,386 | ₩6,171 | ₩6,238 | -2.31% | 62.3만 |
| 2026.10.05 | ₩6,305 | ₩6,446 | ₩6,198 | ₩6,386 | +1.28% | 48.4만 |
| 2026.10.02 | ₩6,372 | ₩6,399 | ₩6,211 | ₩6,279 | -1.47% | 61.7만 |
| 2026.10.01 | ₩6,547 | ₩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.
| ₩6,574 |
| +2.08% |
| 70.6만 |
| 2026.09.29 | ₩6,265 | ₩6,413 | ₩6,198 | ₩6,399 | +2.14% | 81.1만 |
|---|
| 2026.09.28 | ₩6,265 | ₩6,413 | ₩6,185 | ₩6,265 | 0.00% | 102.3만 |
|---|
| 2026.09.25 | ₩6,332 | ₩6,413 | ₩6,211 | ₩6,252 | -1.27% | 111.9만 |
|---|
| 2026.09.24 | ₩6,507 | ₩6,587 | ₩6,265 | ₩6,346 | -2.47% | 121.9만 |
|---|
| 2026.09.23 | ₩6,574 | ₩6,688 | ₩6,493 | ₩6,507 | -1.02% | 59.3만 |
|---|
| 2026.09.22 | ₩6,775 | ₩6,922 | ₩6,574 | ₩6,614 | -2.38% | 84.9만 |
|---|
| 2026.09.21 | ₩6,990 | ₩7,164 | ₩6,775 | ₩6,896 | -1.34% | 62.8만 |
|---|
| 2026.09.18 | ₩7,043 | ₩7,195 | ₩6,929 | ₩6,976 | -0.95% | 107.8만 |
|---|
| 2026.09.17 | ₩7,486 | ₩7,486 | ₩6,936 | ₩7,137 | -4.66% | 101.2만 |
|---|
| 2026.09.16 | ₩7,459 | ₩7,486 | ₩7,124 | ₩7,244 | -2.88% | 80.3만 |
|---|
| 2026.09.15 | ₩8,116 | ₩8,116 | ₩7,513 | ₩7,540 | -7.11% | 67.9만 |
|---|
| 2026.09.14 | ₩8,076 | ₩8,331 | ₩7,989 | ₩8,190 | +1.41% | 63.2만 |
|---|
| 2026.09.11 | ₩8,049 | ₩8,083 | ₩7,754 | ₩8,076 | +0.33% | 45.1만 |
|---|
| 2026.09.10 | ₩8,398 | ₩8,485 | ₩7,902 | ₩7,996 | -4.79% | 66.6만 |
|---|
| 2026.09.09 | ₩8,599 | ₩8,928 | ₩8,405 | ₩8,492 | -1.25% | 120.7만 |
|---|
| 2026.09.08 | ₩8,425 | ₩8,680 | ₩8,116 | ₩8,653 | +2.71% | 73.3만 |
|---|
| 2026.09.04 | ₩8,680 | ₩8,895 | ₩8,505 | ₩8,552 | -1.47% | 56만 |
|---|
| 2026.09.03 | ₩9,538 | ₩9,538 | ₩8,693 | ₩8,774 | -8.02% | 60.5만 |
|---|
| 2026.09.02 | ₩9,337 | ₩9,854 | ₩9,269 | ₩9,431 | +1.01% | 77.9만 |
|---|
| 2026.09.01 | ₩9,767 | ₩9,981 | ₩9,331 | ₩9,378 | -3.98% | 98.9만 |
|---|
| 2026.08.31 | ₩9,458 | ₩9,874 | ₩9,391 | ₩9,834 | +3.97% | 129만 |
|---|
| 2026.08.28 | ₩8,841 | ₩9,471 | ₩8,787 | ₩9,458 | +6.98% | 66.3만 |
|---|
| 2026.08.27 | ₩8,532 | ₩8,975 | ₩8,412 | ₩8,868 | +3.93% | 58만 |
|---|
| 2026.08.26 | ₩8,532 | ₩8,868 | ₩8,298 | ₩8,559 | +0.31% | 172.1만 |
|---|
| 2026.08.25 | ₩8,358 | ₩8,599 | ₩8,237 | ₩8,586 | +2.73% | 36.6만 |
|---|
| 2026.08.24 | ₩8,398 | ₩8,787 | ₩8,296 | ₩8,398 | 0.00% | 48.1만 |
|---|
| 2026.08.21 | ₩8,184 | ₩8,465 | ₩8,049 | ₩8,385 | +2.46% | 154.5만 |
|---|
| 2026.08.20 | ₩8,170 | ₩8,378 | ₩7,976 | ₩8,170 | 0.00% | 66.3만 |
|---|
| 2026.08.19 | ₩8,546 | ₩8,935 | ₩8,177 | ₩8,264 | -3.30% | 62.3만 |
|---|
| 2026.08.18 | ₩8,559 | ₩8,948 | ₩8,398 | ₩8,546 | -0.16% | 71.3만 |
|---|
| 2026.08.17 | ₩9,123 | ₩9,217 | ₩8,566 | ₩8,693 | -4.71% | 65.7만 |
|---|
| 2026.08.14 | ₩9,445 | ₩9,518 | ₩9,217 | ₩9,243 | -2.13% | 48.8만 |
|---|
| 2026.08.13 | ₩9,471 | ₩9,599 | ₩9,243 | ₩9,404 | -0.71% | 70.3만 |
|---|
| 2026.08.12 | ₩9,364 | ₩9,639 | ₩9,230 | ₩9,471 | +1.15% | 81.1만 |
|---|
| 2026.08.11 | ₩8,760 | ₩9,686 | ₩8,734 | ₩9,445 | +7.81% | 164.6만 |
|---|
| 2026.08.10 | ₩8,398 | ₩8,834 | ₩8,378 | ₩8,814 | +4.95% | 115.3만 |
|---|
| 2026.08.07 | ₩8,090 | ₩8,445 | ₩7,969 | ₩8,398 | +3.81% | 62.8만 |
|---|
| 2026.08.06 | ₩8,049 | ₩8,224 | ₩7,285 | ₩8,157 | +1.33% | 134만 |
|---|
| 2026.08.05 | ₩8,277 | ₩8,565 | ₩8,063 | ₩8,438 | +1.94% | 90.3만 |
|---|
| 2026.08.04 | ₩8,425 | ₩8,626 | ₩8,257 | ₩8,385 | -0.48% | 64.6만 |
|---|
| 2026.08.03 | ₩8,184 | ₩8,499 | ₩8,137 | ₩8,438 | +3.11% | 123.3만 |
|---|
| 2026.07.31 | ₩8,157 | ₩8,204 | ₩7,862 | ₩8,063 | -1.15% | 54.1만 |
|---|
| 2026.07.30 | ₩8,237 | ₩8,345 | ₩7,959 | ₩8,157 | -0.98% | 51만 |
|---|
| 2026.07.29 | ₩8,049 | ₩8,351 | ₩7,835 | ₩8,224 | +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 | ₩7,332 | ₩6,782 | ₩6,963 | -3.89% | 84.4만 |
|---|
| 2026.07.23 | ₩7,083 | ₩7,258 | ₩7,010 | ₩7,204 | +1.70% | 78.2만 |
|---|
| 2026.07.22 | ₩7,057 | ₩7,271 | ₩6,842 | ₩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 | ₩7,553 | ₩7,244 | ₩7,526 | +1.81% | 74.7만 |
|---|
| 2026.07.17 | ₩7,352 | ₩7,680 | ₩7,218 | ₩7,446 | +1.28% | 83.9만 |
|---|
| 2026.07.16 | ₩6,788 | ₩7,955 | ₩6,788 | ₩7,472 | +10.08% | 236.7만 |
|---|
| 2026.07.15 | ₩6,587 | ₩7,124 | ₩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 | ₩6,614 | ₩7,043 | ₩6,547 | ₩6,788 | +2.64% | 78.3만 |
|---|
| 2026.07.10 | ₩6,815 | ₩6,855 | ₩6,540 | ₩6,641 | -2.56% | 69.1만 |
|---|
| 2026.07.09 | ₩7,164 | ₩7,184 | ₩6,735 | ₩6,815 | -4.87% | 87만 |
|---|
| 2026.07.08 | ₩7,452 | ₩7,915 | ₩7,117 | ₩7,164 | -3.87% | 136.1만 |
|---|
| 2026.07.07 | ₩7,379 | ₩7,701 | ₩6,446 | ₩7,540 | +2.18% | 243.3만 |
|---|
| 2026.07.06 | ₩7,405 | ₩7,727 | ₩7,285 | ₩7,513 | +1.45% | 108.8만 |
|---|
| 2026.07.02 | ₩6,896 | ₩7,607 | ₩6,896 | ₩7,526 | +9.14% | 354.9만 |
|---|
| 2026.07.01 | ₩6,520 | ₩7,010 | ₩6,507 | ₩6,936 | +6.38% | 173만 |
|---|
| 2026.06.30 | ₩6,909 | ₩6,909 | ₩6,339 | ₩6,466 | -6.41% | 182.3만 |
|---|
| 2026.06.29 | ₩7,177 | ₩7,191 | ₩6,560 | ₩6,842 | -4.67% | 476.4만 |
|---|
| 2026.06.26 | ₩6,882 | ₩7,365 | ₩6,634 | ₩7,191 | +4.48% | 347만 |
|---|
| 2026.06.25 | ₩7,097 | ₩7,171 | ₩6,849 | ₩6,882 | -3.02% | 66.5만 |
|---|
| 2026.06.24 | ₩7,003 | ₩7,338 | ₩7,003 | ₩7,124 | +1.72% | 66.8만 |
|---|
| 2026.06.23 | ₩6,560 | ₩7,083 | ₩6,560 | ₩7,003 | +6.75% | 86.6만 |
|---|
| 2026.06.22 | ₩6,346 | ₩6,909 | ₩6,299 | ₩6,654 | +4.86% | 130.3만 |
|---|
| 2026.06.18 | ₩6,225 | ₩6,346 | ₩6,158 | ₩6,346 | +1.94% | 97.9만 |
|---|
| 2026.06.17 | ₩6,319 | ₩6,480 | ₩6,118 | ₩6,158 | -2.55% | 86.1만 |
|---|
| 2026.06.16 | ₩6,466 | ₩6,520 | ₩6,252 | ₩6,279 | -2.90% | 78.8만 |
|---|
| 2026.06.15 | ₩6,426 | ₩6,486 | ₩6,158 | ₩6,426 | 0.00% | 100.5만 |
|---|
| 2026.06.12 | ₩6,507 | ₩6,627 | ₩6,292 | ₩6,319 | -2.89% | 100.9만 |
|---|
| 2026.06.11 | ₩6,211 | ₩6,574 | ₩6,010 | ₩6,439 | +3.67% | 176.2만 |
|---|
| 2026.06.10 | ₩6,600 | ₩6,668 | ₩6,144 | ₩6,171 | -6.50% | 84.5만 |
|---|
| 2026.06.09 | ₩6,708 | ₩6,909 | ₩6,466 | ₩6,587 | -1.80% | 107.2만 |
|---|
| 2026.06.08 | ₩6,708 | ₩6,748 | ₩6,580 | ₩6,641 | -1.00% | 64.7만 |
|---|
| 2026.06.05 | ₩6,815 | ₩6,990 | ₩6,647 | ₩6,708 | -1.57% | 81.8만 |
|---|
| 2026.06.04 | ₩6,520 | ₩6,889 | ₩6,486 | ₩6,842 | +4.94% | 117.2만 |
|---|
| 2026.06.03 | ₩6,654 | ₩6,748 | ₩6,305 | ₩6,426 | -3.43% | 123.6만 |
|---|
| 2026.06.02 | ₩7,003 | ₩7,083 | ₩6,614 | ₩6,627 | -5.36% | 107.8만 |
|---|
| 2026.06.01 | ₩7,110 | ₩7,271 | ₩6,728 | ₩7,030 | -1.13% | 140.6만 |
|---|
| 2026.05.29 | ₩7,499 | ₩7,601 | ₩7,124 | ₩7,151 | -4.65% | 92.8만 |
|---|
| 2026.05.28 | ₩7,526 | ₩7,633 | ₩7,405 | ₩7,499 | -0.36% | 133.7만 |
|---|
| 2026.05.27 | ₩7,969 | ₩8,049 | ₩7,526 | ₩7,540 | -5.39% | 66.6만 |
|---|
| 2026.05.26 | ₩8,251 | ₩8,251 | ₩7,942 | ₩8,036 | -2.60% | 62.2만 |
|---|
| 2026.05.22 | ₩8,546 | ₩8,760 | ₩8,116 | ₩8,163 | -4.47% | 39.9만 |
|---|
| 2026.05.21 | ₩8,143 | ₩8,573 | ₩8,063 | ₩8,519 | +4.61% | 65.4만 |
|---|
| 2026.05.20 | ₩7,955 | ₩8,264 | ₩7,768 | ₩8,264 | +3.88% | 52.1만 |
|---|
| 2026.05.19 | ₩7,955 | ₩8,143 | ₩7,902 | ₩7,982 | +0.34% | 47.5만 |
|---|
| 2026.05.18 | ₩7,660 | ₩8,143 | ₩7,633 | ₩8,049 | +5.08% | 73.6만 |
|---|
| 2026.05.15 | ₩7,419 | ₩7,627 | ₩7,278 | ₩7,620 | +2.71% | 57.2만 |
|---|
| 2026.05.14 | ₩7,446 | ₩7,660 | ₩7,298 | ₩7,553 | +1.44% | 42.8만 |
|---|
| 2026.05.13 | ₩7,365 | ₩7,741 | ₩7,244 | ₩7,446 | +1.09% | 62.8만 |
|---|
| 2026.05.12 | ₩7,580 | ₩7,613 | ₩7,285 | ₩7,405 | -2.30% | 72.2만 |
|---|
| 2026.05.11 | ₩7,781 | ₩7,845 | ₩7,459 | ₩7,647 | -1.72% | 65.3만 |
|---|
| 2026.05.08 | ₩7,781 | ₩7,875 | ₩7,552 | ₩7,848 | +0.86% | 92.3만 |
|---|
| 2026.05.07 | ₩8,331 | ₩8,720 | ₩7,110 | ₩7,781 | -6.60% | 214만 |
|---|
| 2026.05.06 | ₩9,740 | ₩9,740 | ₩9,056 | ₩9,096 | -6.61% | 139.9만 |
|---|
| 2026.05.05 | ₩9,901 | ₩9,995 | ₩9,538 | ₩9,740 | -1.63% | 38.6만 |
|---|
| 2026.05.04 | ₩9,820 | ₩10,048 | ₩9,780 | ₩9,901 | +0.82% | 64.5만 |
|---|
| 2026.05.01 | ₩9,485 | ₩9,941 | ₩9,458 | ₩9,928 | +4.67% | 44.1만 |
|---|
| 2026.04.30 | ₩9,149 | ₩9,626 | ₩9,109 | ₩9,485 | +3.67% | 52.7만 |
|---|
| 2026.04.29 | ₩9,525 | ₩9,525 | ₩9,069 | ₩9,136 | -4.08% | 44.4만 |
|---|
| 2026.04.28 | ₩9,699 | ₩9,834 | ₩9,458 | ₩9,619 | -0.83% | 57.8만 |
|---|
| 2026.04.27 | ₩9,713 | ₩9,968 | ₩9,646 | ₩9,780 | +0.69% | 37만 |
|---|
| 2026.04.24 | ₩9,659 | ₩9,767 | ₩9,485 | ₩9,726 | +0.69% | 32.6만 |
|---|
| 2026.04.23 | ₩9,847 | ₩9,941 | ₩9,525 | ₩9,659 | -1.91% | 40.2만 |
|---|
| 2026.04.22 | ₩9,565 | ₩10,142 | ₩9,538 | ₩9,928 | +3.79% | 74.1만 |
|---|
| 2026.04.21 | ₩9,995 | ₩10,048 | ₩9,418 | ₩9,512 | -4.83% | 71.9만 |
|---|
| 2026.04.20 | ₩10,075 | ₩10,250 | ₩9,860 | ₩9,981 | -0.93% | 50.9만 |
|---|
| 2026.04.17 | ₩10,196 | ₩10,357 | ₩9,807 | ₩10,209 | +0.13% | 60만 |
|---|
| 2026.04.16 | ₩9,686 | ₩10,290 | ₩9,404 | ₩9,901 | +2.22% | 123.3만 |
|---|
| 2026.04.15 | ₩9,753 | ₩9,981 | ₩9,378 | ₩9,686 | -0.69% | 142.6만 |
|---|
| 2026.04.14 | ₩9,512 | ₩9,941 | ₩9,512 | ₩9,753 | +2.54% | 51.1만 |
|---|
| 2026.04.13 | ₩9,136 | ₩9,713 | ₩8,868 | ₩9,458 | +3.52% | 53.3만 |
|---|
| 2026.04.10 | ₩9,096 | ₩9,203 | ₩8,814 | ₩9,163 | +0.74% | 42.3만 |
|---|
| 2026.04.09 | ₩9,619 | ₩9,619 | ₩9,056 | ₩9,082 | -5.58% | 53.5만 |
|---|
| 2026.04.08 | ₩9,538 | ₩9,780 | ₩9,391 | ₩9,767 | +2.39% | 108.8만 |
|---|
| 2026.04.07 | ₩9,337 | ₩9,471 | ₩9,056 | ₩9,069 | -2.87% | 43만 |
|---|
| 2026.04.06 | ₩8,962 | ₩9,512 | ₩8,734 | ₩9,418 | +5.09% | 68.4만 |
|---|
| 2026.04.02 | ₩8,371 | ₩8,988 | ₩8,143 | ₩8,908 | +6.41% | 45.7만 |
|---|
| 2026.04.01 | ₩8,385 | ₩8,613 | ₩8,251 | ₩8,505 | +1.44% | 78.5만 |
|---|
| 2026.03.31 | ₩8,277 | ₩8,492 | ₩7,915 | ₩8,264 | -0.16% | 301.7만 |
|---|
| 2026.03.30 | ₩8,398 | ₩8,479 | ₩8,090 | ₩8,170 | -2.72% | 61.9만 |
|---|
| 2026.03.27 | ₩8,666 | ₩8,720 | ₩8,318 | ₩8,398 | -3.10% | 57.1만 |
|---|
| 2026.03.26 | ₩8,787 | ₩9,096 | ₩8,653 | ₩8,707 | -0.92% | 40.4만 |
|---|
| 2026.03.25 | ₩8,546 | ₩9,029 | ₩8,532 | ₩8,841 | +3.45% | 72.9만 |
|---|
| 2026.03.24 | ₩8,438 | ₩8,599 | ₩8,076 | ₩8,398 | -0.48% | 75.9만 |
|---|
| 2026.03.23 | ₩8,841 | ₩9,042 | ₩8,398 | ₩8,573 | -3.03% | 82만 |
|---|
| 2026.03.20 | ₩9,096 | ₩9,217 | ₩8,519 | ₩8,640 | -5.01% | 108.4만 |
|---|
| 2026.03.19 | ₩9,834 | ₩10,102 | ₩9,015 | ₩9,042 | -8.05% | 53.8만 |
|---|
| 2026.03.18 | ₩9,901 | ₩10,021 | ₩9,807 | ₩9,860 | -0.41% | 34.6만 |
|---|
| 2026.03.17 | ₩10,075 | ₩10,357 | ₩9,726 | ₩10,142 | +0.67% | 51.7만 |
|---|
| 2026.03.16 | ₩9,995 | ₩10,276 | ₩9,948 | ₩10,035 | +0.40% | 37만 |
|---|
| 2026.03.13 | ₩10,250 | ₩10,451 | ₩9,699 | ₩9,834 | -4.06% | 56.4만 |
|---|
| 2026.03.12 | ₩9,780 | ₩10,303 | ₩9,659 | ₩10,250 | +4.80% | 94.8만 |
|---|
| 2026.03.11 | ₩9,995 | ₩10,156 | ₩9,686 | ₩9,914 | -0.81% | 39.3만 |
|---|
| 2026.03.10 | ₩10,250 | ₩10,478 | ₩9,914 | ₩10,075 | -1.70% | 71.7만 |
|---|
| 2026.03.09 | ₩9,874 | ₩10,236 | ₩9,156 | ₩10,156 | +2.85% | 128.1만 |
|---|
| 2026.03.06 | ₩10,223 | ₩10,639 | ₩10,142 | ₩10,317 | +0.92% | 77.9만 |
|---|
| 2026.03.05 | ₩10,437 | ₩10,840 | ₩10,397 | ₩10,478 | +0.39% | 57.7만 |
|---|
| 2026.03.04 | ₩10,343 | ₩10,746 | ₩10,186 | ₩10,639 | +2.85% | 64.5만 |
|---|
| 2026.03.03 | ₩9,928 | ₩10,451 | ₩9,787 | ₩10,223 | +2.97% | 65.6만 |
|---|
| 2026.03.02 | ₩9,726 | ₩10,451 | ₩9,726 | ₩10,209 | +4.97% | 70만 |
|---|
| 2026.02.27 | ₩10,518 | ₩10,518 | ₩9,572 | ₩10,035 | -4.59% | 107만 |
|---|
| 2026.02.26 | ₩10,209 | ₩12,074 | ₩9,901 | ₩10,625 | +4.07% | 159.4만 |
|---|
| 2026.02.25 | ₩11,833 | ₩12,101 | ₩11,470 | ₩11,819 | -0.11% | 90.7만 |
|---|
| 2026.02.24 | ₩11,859 | ₩12,168 | ₩11,739 | ₩11,994 | +1.13% | 42.4만 |
|---|
| 2026.02.23 | ₩11,618 | ₩11,886 | ₩11,490 | ₩11,873 | +2.19% | 58.1만 |
|---|
| 2026.02.20 | ₩11,242 | ₩11,604 | ₩11,215 | ₩11,578 | +2.98% | 77.2만 |
|---|
| 2026.02.19 | ₩11,309 | ₩11,376 | ₩11,028 | ₩11,269 | -0.36% | 87.3만 |
|---|
| 2026.02.18 | ₩11,564 | ₩11,967 | ₩11,336 | ₩11,444 | -1.04% | 96.3만 |
|---|
| 2026.02.17 | ₩10,853 | ₩11,719 | ₩10,800 | ₩11,551 | +6.43% | 111.1만 |
|---|
| 2026.02.13 | ₩10,478 | ₩11,148 | ₩10,478 | ₩10,786 | +2.94% | 62.4만 |
|---|
| 2026.02.12 | ₩10,987 | ₩11,115 | ₩10,263 | ₩10,464 | -4.76% | 87.8만 |
|---|
| 2026.02.11 | ₩11,028 | ₩11,128 | ₩10,504 | ₩10,773 | -2.31% | 90.2만 |
|---|
| 2026.02.10 | ₩11,081 | ₩11,417 | ₩10,974 | ₩11,014 | -0.61% | 44만 |
|---|
| 2026.02.09 | ₩11,189 | ₩11,189 | ₩10,746 | ₩11,081 | -0.96% | 71.1만 |
|---|
| 2026.02.06 | ₩10,652 | ₩11,457 | ₩10,451 | ₩11,256 | +5.67% | 212.1만 |
|---|
| 2026.02.05 | ₩10,531 | ₩10,840 | ₩10,364 | ₩10,491 | -0.38% | 186.7만 |
|---|
| 2026.02.04 | ₩11,148 | ₩11,209 | ₩10,397 | ₩10,652 | -4.45% | 83.5만 |
|---|
| 2026.02.03 | ₩11,980 | ₩12,168 | ₩11,148 | ₩11,189 | -6.61% | 55.5만 |
|---|
| 2026.02.02 | ₩11,712 | ₩12,671 | ₩11,578 | ₩11,846 | +1.15% | 256.1만 |
|---|
| 2026.01.30 | ₩11,953 | ₩12,141 | ₩11,336 | ₩11,658 | -2.47% | 395만 |
|---|
| 2026.01.29 | ₩12,262 | ₩12,530 | ₩11,886 | ₩11,953 | -2.52% | 68.1만 |
|---|
| 2026.01.28 | ₩12,383 | ₩12,651 | ₩12,181 | ₩12,222 | -1.30% | 59.1만 |
|---|
| 2026.01.27 | ₩12,785 | ₩12,891 | ₩12,329 | ₩12,369 | -3.25% | 49.2만 |
|---|
| 2026.01.26 | ₩12,785 | ₩13,214 | ₩12,604 | ₩12,812 | +0.21% | 41.1만 |
|---|
| 2026.01.23 | ₩13,161 | ₩13,382 | ₩12,637 | ₩12,758 | -3.06% | 72.4만 |
|---|
| 2026.01.22 | ₩13,255 | ₩13,483 | ₩12,678 | ₩13,228 | -0.20% | 120.4만 |
|---|
| 2026.01.21 | ₩13,107 | ₩13,630 | ₩12,825 | ₩13,349 | +1.84% | 183.5만 |
|---|
| 2026.01.20 | ₩13,134 | ₩13,241 | ₩12,705 | ₩12,959 | -1.33% | 79.4만 |
|---|
| 2026.01.16 | ₩13,161 | ₩13,628 | ₩12,892 | ₩13,161 | 0.00% | 77.7만 |
|---|
| 2026.01.15 | ₩12,919 | ₩13,295 | ₩12,750 | ₩13,134 | +1.66% | 65.2만 |
|---|
| 2026.01.14 | ₩13,416 | ₩13,416 | ₩12,705 | ₩12,973 | -3.30% | 81.5만 |
|---|
| 2026.01.13 | ₩13,536 | ₩13,711 | ₩12,651 | ₩13,563 | +0.20% | 77.4만 |
|---|
| 2026.01.12 | ₩13,818 | ₩14,698 | ₩13,067 | ₩13,536 | -2.04% | 156.1만 |
|---|
| 2026.01.09 | ₩12,906 | ₩12,919 | ₩11,591 | ₩11,859 | -8.11% | 343만 |
|---|
| 2026.01.08 | ₩12,906 | ₩13,134 | ₩12,772 | ₩12,839 | -0.52% | 55.2만 |
|---|
| 2026.01.07 | ₩13,416 | ₩13,416 | ₩12,852 | ₩12,906 | -3.80% | 74.8만 |
|---|
| 2026.01.06 | ₩13,952 | ₩14,100 | ₩13,013 | ₩13,402 | -3.94% | 100만 |
|---|
| 2026.01.05 | ₩14,006 | ₩14,261 | ₩13,791 | ₩14,033 | +0.19% | 62.9만 |
|---|
| 2026.01.02 | ₩14,207 | ₩14,549 | ₩13,711 | ₩13,925 | -1.98% | 46.7만 |
|---|
| 2025.12.31 | ₩14,435 | ₩14,556 | ₩13,966 | ₩13,979 | -3.16% | 81.4만 |
|---|
| 2025.12.30 | ₩14,382 | ₩14,563 | ₩14,086 | ₩14,475 | +0.65% | 50.9만 |
|---|
| 2025.12.29 | ₩14,623 | ₩14,814 | ₩14,314 | ₩14,422 | -1.38% | 38.6만 |
|---|
| 2025.12.26 | ₩15,374 | ₩15,455 | ₩14,636 | ₩14,663 | -4.62% | 58.5만 |
|---|
| 2025.12.24 | ₩14,797 | ₩15,549 | ₩14,636 | ₩15,374 | +3.90% | 48.4만 |
|---|
| 2025.12.23 | ₩15,140 | ₩15,562 | ₩14,033 | ₩14,771 | -2.44% | 130.1만 |
|---|
| 2025.12.22 | ₩16,139 | ₩16,662 | ₩16,045 | ₩16,407 | +1.66% | 57.7만 |
|---|
| 2025.12.19 | ₩16,541 | ₩16,830 | ₩16,072 | ₩16,139 | -2.43% | 99.3만 |
|---|
| 2025.12.18 | ₩17,239 | ₩17,306 | ₩16,374 | ₩16,515 | -4.20% | 78.8만 |
|---|
| 2025.12.17 | ₩17,065 | ₩17,631 | ₩16,474 | ₩16,904 | -0.94% | 95만 |
|---|
| 2025.12.16 | ₩16,796 | ₩17,373 | ₩16,193 | ₩17,118 | +1.92% | 54.1만 |
|---|
| 2025.12.15 | ₩16,984 | ₩17,252 | ₩16,488 | ₩16,796 | -1.11% | 54.2만 |
|---|
| 2025.12.12 | ₩17,440 | ₩17,440 | ₩16,897 | ₩16,930 | -2.92% | 58.7만 |
|---|
| 2025.12.11 | ₩16,850 | ₩17,735 | ₩16,810 | ₩17,561 | +4.22% | 102.5만 |
|---|
| 2025.12.10 | ₩16,622 | ₩17,091 | ₩15,884 | ₩16,890 | +1.61% | 73만 |
|---|
| 2025.12.09 | ₩16,837 | ₩17,105 | ₩16,635 | ₩16,743 | -0.56% | 78.5만 |
|---|
| 2025.12.08 | ₩17,038 | ₩17,226 | ₩16,528 | ₩16,850 | -1.10% | 105만 |
|---|
| 2025.12.05 | ₩16,810 | ₩17,655 | ₩16,729 | ₩16,944 | +0.80% | 79.8만 |
|---|
| 2025.12.04 | ₩15,736 | ₩16,810 | ₩15,736 | ₩16,756 | +6.48% | 50.3만 |
|---|
| 2025.12.03 | ₩15,763 | ₩16,367 | ₩15,703 | ₩15,911 | +0.94% | 147.8만 |
|---|
| 2025.12.02 | ₩15,455 | ₩16,313 | ₩15,066 | ₩15,777 | +2.08% | 69.7만 |
|---|
| 2025.12.01 | ₩15,200 | ₩15,830 | ₩15,025 | ₩15,629 | +2.82% | 148.6만 |
|---|
| 2025.11.28 | ₩15,522 | ₩15,522 | ₩15,093 | ₩15,321 | -1.30% | 28.4만 |
|---|
| 2025.11.26 | ₩14,234 | ₩15,468 | ₩14,073 | ₩15,455 | +8.58% | 92.3만 |
|---|
| 2025.11.25 | ₩13,778 | ₩14,703 | ₩13,711 | ₩14,314 | +3.89% | 160.3만 |
|---|
| 2025.11.24 | ₩13,563 | ₩14,060 | ₩13,335 | ₩13,885 | +2.37% | 82.3만 |
|---|
| 2025.11.21 | ₩12,114 | ₩13,952 | ₩12,114 | ₩13,617 | +12.40% | 112.7만 |
|---|
| 2025.11.20 | ₩12,852 | ₩13,134 | ₩11,806 | ₩12,007 | -6.58% | 83.3만 |
|---|
| 2025.11.19 | ₩12,959 | ₩13,107 | ₩12,711 | ₩12,745 | -1.66% | 39.4만 |
|---|
| 2025.11.18 | ₩13,188 | ₩13,281 | ₩12,678 | ₩12,879 | -2.34% | 64.8만 |
|---|
| 2025.11.17 | ₩12,946 | ₩13,577 | ₩12,798 | ₩13,228 | +2.18% | 63.1만 |
|---|
| 2025.11.14 | ₩12,584 | ₩13,281 | ₩12,584 | ₩13,053 | +3.73% | 61만 |
|---|
| 2025.11.13 | ₩13,188 | ₩13,670 | ₩12,852 | ₩12,852 | -2.54% | 59.5만 |
|---|
| 2025.11.12 | ₩13,738 | ₩14,167 | ₩13,308 | ₩13,429 | -2.25% | 83.7만 |
|---|
| 2025.11.11 | ₩13,496 | ₩14,449 | ₩13,241 | ₩13,724 | +1.69% | 124.8만 |
|---|
| 2025.11.10 | ₩12,731 | ₩13,738 | ₩12,597 | ₩13,563 | +6.53% | 97.3만 |
|---|
| 2025.11.07 | ₩11,497 | ₩12,953 | ₩11,054 | ₩12,570 | +9.33% | 100.8만 |
|---|
| 2025.11.06 | ₩13,281 | ₩13,389 | ₩11,363 | ₩11,551 | -13.03% | 177.1만 |
|---|
| 2025.11.05 | ₩11,913 | ₩12,141 | ₩10,719 | ₩11,189 | -6.08% | 115.9만 |
|---|
| 2025.11.04 | ₩11,283 | ₩12,208 | ₩11,283 | ₩12,074 | +7.02% | 71만 |
|---|
| 2025.11.03 | ₩11,859 | ₩12,047 | ₩11,390 | ₩11,645 | -1.81% | 62.7만 |
|---|
| 2025.10.31 | ₩11,524 | ₩11,819 | ₩11,215 | ₩11,792 | +2.33% | 46만 |
|---|
| 2025.10.30 | ₩11,269 | ₩11,779 | ₩11,162 | ₩11,524 | +2.26% | 70.7만 |
|---|
| 2025.10.29 | ₩11,900 | ₩11,900 | ₩11,269 | ₩11,309 | -4.96% | 53.6만 |
|---|
| 2025.10.28 | ₩11,578 | ₩11,819 | ₩11,410 | ₩11,819 | +2.09% | 50.7만 |
|---|
| 2025.10.27 | ₩11,524 | ₩11,712 | ₩11,444 | ₩11,618 | +0.81% | 50.9만 |
|---|
| 2025.10.24 | ₩11,470 | ₩11,672 | ₩11,336 | ₩11,551 | +0.70% | 36.6만 |
|---|
| 2025.10.23 | ₩11,484 | ₩11,618 | ₩11,175 | ₩11,309 | -1.52% | 40.6만 |
|---|
| 2025.10.22 | ₩11,739 | ₩11,940 | ₩11,323 | ₩11,444 | -2.51% | 43.1만 |
|---|
| 2025.10.21 | ₩11,444 | ₩11,752 | ₩11,316 | ₩11,685 | +2.11% | 38.8만 |
|---|
| 2025.10.20 | ₩11,350 | ₩11,551 | ₩11,081 | ₩11,444 | +0.83% | 49.4만 |
|---|
| 2025.10.17 | ₩11,296 | ₩11,511 | ₩10,880 | ₩11,054 | -2.14% | 54.5만 |
|---|
| 2025.10.16 | ₩10,732 | ₩11,792 | ₩10,625 | ₩11,376 | +6.00% | 91.1만 |
|---|
| 2025.10.15 | ₩10,571 | ₩10,800 | ₩10,343 | ₩10,598 | +0.25% | 49.4만 |
|---|
| 2025.10.14 | ₩9,981 | ₩10,417 | ₩9,928 | ₩10,384 | +4.03% | 64.9만 |
|---|
| 2025.10.13 | ₩10,276 | ₩10,411 | ₩9,981 | ₩10,149 | -1.24% | 96.1만 |
|---|
| 2025.10.10 | ₩10,947 | ₩10,947 | ₩10,062 | ₩10,075 | -7.97% | 124.2만 |
|---|