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 | ₩6,460 | ₩6,607 | ₩6,353 | ₩6,433 | -0.41% | 52.2만 |
| 2026.10.08 | ₩6,340 | ₩6,500 | ₩6,259 | ₩6,487 | +2.32% | 93.8만 |
| 2026.10.07 | ₩6,166 | ₩6,621 | ₩6,166 | ₩6,420 | +4.12% | 84.2만 |
| 2026.10.06 | ₩6,367 | ₩6,367 | ₩6,152 | ₩6,219 | -2.31% | 62.3만 |
| 2026.10.05 | ₩6,286 | ₩6,427 | ₩6,179 | ₩6,367 | +1.28% | 48.4만 |
| 2026.10.02 | ₩6,353 | ₩6,380 | ₩6,193 | ₩6,259 | -1.47% | 61.7만 |
| 2026.10.01 | ₩6,527 | ₩6,540 | ₩6,340 | ₩6,353 | -2.66% | 50.9만 |
| 2026.09.30 | ₩6,420 | ₩6,674 | ₩6,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,554 |
| +2.08% |
| 70.6만 |
| 2026.09.29 | ₩6,246 | ₩6,393 | ₩6,179 | ₩6,380 | +2.14% | 81.1만 |
|---|
| 2026.09.28 | ₩6,246 | ₩6,393 | ₩6,166 | ₩6,246 | 0.00% | 102.3만 |
|---|
| 2026.09.25 | ₩6,313 | ₩6,393 | ₩6,193 | ₩6,233 | -1.27% | 111.9만 |
|---|
| 2026.09.24 | ₩6,487 | ₩6,567 | ₩6,246 | ₩6,326 | -2.47% | 121.9만 |
|---|
| 2026.09.23 | ₩6,554 | ₩6,667 | ₩6,474 | ₩6,487 | -1.02% | 59.3만 |
|---|
| 2026.09.22 | ₩6,754 | ₩6,901 | ₩6,554 | ₩6,594 | -2.38% | 84.9만 |
|---|
| 2026.09.21 | ₩6,968 | ₩7,142 | ₩6,754 | ₩6,875 | -1.34% | 62.8만 |
|---|
| 2026.09.18 | ₩7,022 | ₩7,173 | ₩6,908 | ₩6,955 | -0.95% | 107.8만 |
|---|
| 2026.09.17 | ₩7,463 | ₩7,463 | ₩6,915 | ₩7,116 | -4.66% | 101.2만 |
|---|
| 2026.09.16 | ₩7,436 | ₩7,463 | ₩7,102 | ₩7,223 | -2.88% | 80.3만 |
|---|
| 2026.09.15 | ₩8,092 | ₩8,092 | ₩7,490 | ₩7,517 | -7.11% | 67.9만 |
|---|
| 2026.09.14 | ₩8,052 | ₩8,306 | ₩7,965 | ₩8,165 | +1.41% | 63.2만 |
|---|
| 2026.09.11 | ₩8,025 | ₩8,058 | ₩7,731 | ₩8,052 | +0.33% | 45.1만 |
|---|
| 2026.09.10 | ₩8,373 | ₩8,460 | ₩7,878 | ₩7,972 | -4.79% | 66.6만 |
|---|
| 2026.09.09 | ₩8,573 | ₩8,901 | ₩8,379 | ₩8,466 | -1.25% | 120.7만 |
|---|
| 2026.09.08 | ₩8,400 | ₩8,654 | ₩8,092 | ₩8,627 | +2.71% | 73.3만 |
|---|
| 2026.09.04 | ₩8,654 | ₩8,868 | ₩8,480 | ₩8,527 | -1.47% | 56만 |
|---|
| 2026.09.03 | ₩9,510 | ₩9,510 | ₩8,667 | ₩8,747 | -8.02% | 60.5만 |
|---|
| 2026.09.02 | ₩9,309 | ₩9,824 | ₩9,241 | ₩9,403 | +1.01% | 77.9만 |
|---|
| 2026.09.01 | ₩9,737 | ₩9,951 | ₩9,302 | ₩9,349 | -3.98% | 98.9만 |
|---|
| 2026.08.31 | ₩9,429 | ₩9,844 | ₩9,363 | ₩9,804 | +3.97% | 129만 |
|---|
| 2026.08.28 | ₩8,814 | ₩9,443 | ₩8,761 | ₩9,429 | +6.98% | 66.3만 |
|---|
| 2026.08.27 | ₩8,507 | ₩8,948 | ₩8,386 | ₩8,841 | +3.93% | 58만 |
|---|
| 2026.08.26 | ₩8,507 | ₩8,841 | ₩8,272 | ₩8,533 | +0.31% | 172.1만 |
|---|
| 2026.08.25 | ₩8,333 | ₩8,573 | ₩8,212 | ₩8,560 | +2.73% | 36.6만 |
|---|
| 2026.08.24 | ₩8,373 | ₩8,761 | ₩8,271 | ₩8,373 | 0.00% | 48.1만 |
|---|
| 2026.08.21 | ₩8,159 | ₩8,440 | ₩8,025 | ₩8,359 | +2.46% | 154.5만 |
|---|
| 2026.08.20 | ₩8,145 | ₩8,353 | ₩7,951 | ₩8,145 | 0.00% | 66.3만 |
|---|
| 2026.08.19 | ₩8,520 | ₩8,908 | ₩8,152 | ₩8,239 | -3.30% | 62.3만 |
|---|
| 2026.08.18 | ₩8,533 | ₩8,921 | ₩8,373 | ₩8,520 | -0.16% | 71.3만 |
|---|
| 2026.08.17 | ₩9,095 | ₩9,189 | ₩8,540 | ₩8,667 | -4.71% | 65.7만 |
|---|
| 2026.08.14 | ₩9,416 | ₩9,490 | ₩9,189 | ₩9,215 | -2.13% | 48.8만 |
|---|
| 2026.08.13 | ₩9,443 | ₩9,570 | ₩9,215 | ₩9,376 | -0.71% | 70.3만 |
|---|
| 2026.08.12 | ₩9,336 | ₩9,610 | ₩9,202 | ₩9,443 | +1.15% | 81.1만 |
|---|
| 2026.08.11 | ₩8,734 | ₩9,657 | ₩8,707 | ₩9,416 | +7.81% | 164.6만 |
|---|
| 2026.08.10 | ₩8,373 | ₩8,807 | ₩8,353 | ₩8,787 | +4.95% | 115.3만 |
|---|
| 2026.08.07 | ₩8,065 | ₩8,420 | ₩7,945 | ₩8,373 | +3.81% | 62.8만 |
|---|
| 2026.08.06 | ₩8,025 | ₩8,199 | ₩7,263 | ₩8,132 | +1.33% | 134만 |
|---|
| 2026.08.05 | ₩8,252 | ₩8,539 | ₩8,038 | ₩8,413 | +1.94% | 90.3만 |
|---|
| 2026.08.04 | ₩8,400 | ₩8,600 | ₩8,232 | ₩8,359 | -0.48% | 64.6만 |
|---|
| 2026.08.03 | ₩8,159 | ₩8,473 | ₩8,112 | ₩8,413 | +3.11% | 123.3만 |
|---|
| 2026.07.31 | ₩8,132 | ₩8,179 | ₩7,838 | ₩8,038 | -1.15% | 54.1만 |
|---|
| 2026.07.30 | ₩8,212 | ₩8,319 | ₩7,935 | ₩8,132 | -0.98% | 51만 |
|---|
| 2026.07.29 | ₩8,025 | ₩8,326 | ₩7,811 | ₩8,199 | +2.17% | 93.5만 |
|---|
| 2026.07.28 | ₩7,543 | ₩8,119 | ₩7,543 | ₩8,092 | +7.27% | 133.1만 |
|---|
| 2026.07.27 | ₩7,022 | ₩7,597 | ₩7,022 | ₩7,543 | +7.43% | 98.4만 |
|---|
| 2026.07.24 | ₩7,223 | ₩7,309 | ₩6,761 | ₩6,942 | -3.89% | 84.4만 |
|---|
| 2026.07.23 | ₩7,062 | ₩7,236 | ₩6,988 | ₩7,182 | +1.70% | 78.2만 |
|---|
| 2026.07.22 | ₩7,035 | ₩7,249 | ₩6,821 | ₩7,209 | +2.47% | 84.2만 |
|---|
| 2026.07.21 | ₩7,383 | ₩7,477 | ₩6,928 | ₩7,022 | -4.89% | 152만 |
|---|
| 2026.07.20 | ₩7,370 | ₩7,530 | ₩7,223 | ₩7,503 | +1.81% | 74.7만 |
|---|
| 2026.07.17 | ₩7,330 | ₩7,657 | ₩7,196 | ₩7,423 | +1.28% | 83.9만 |
|---|
| 2026.07.16 | ₩6,768 | ₩7,931 | ₩6,768 | ₩7,450 | +10.08% | 236.7만 |
|---|
| 2026.07.15 | ₩6,567 | ₩7,102 | ₩6,500 | ₩7,022 | +6.92% | 74만 |
|---|
| 2026.07.14 | ₩6,768 | ₩6,855 | ₩6,467 | ₩6,581 | -2.77% | 74.9만 |
|---|
| 2026.07.13 | ₩6,594 | ₩7,022 | ₩6,527 | ₩6,768 | +2.64% | 78.3만 |
|---|
| 2026.07.10 | ₩6,794 | ₩6,835 | ₩6,520 | ₩6,621 | -2.56% | 69.1만 |
|---|
| 2026.07.09 | ₩7,142 | ₩7,162 | ₩6,714 | ₩6,794 | -4.87% | 87만 |
|---|
| 2026.07.08 | ₩7,430 | ₩7,891 | ₩7,095 | ₩7,142 | -3.87% | 136.1만 |
|---|
| 2026.07.07 | ₩7,356 | ₩7,677 | ₩6,427 | ₩7,517 | +2.18% | 243.3만 |
|---|
| 2026.07.06 | ₩7,383 | ₩7,704 | ₩7,263 | ₩7,490 | +1.45% | 108.8만 |
|---|
| 2026.07.02 | ₩6,875 | ₩7,584 | ₩6,875 | ₩7,503 | +9.14% | 354.9만 |
|---|
| 2026.07.01 | ₩6,500 | ₩6,988 | ₩6,487 | ₩6,915 | +6.38% | 173만 |
|---|
| 2026.06.30 | ₩6,888 | ₩6,888 | ₩6,320 | ₩6,447 | -6.41% | 182.3만 |
|---|
| 2026.06.29 | ₩7,156 | ₩7,169 | ₩6,540 | ₩6,821 | -4.67% | 476.4만 |
|---|
| 2026.06.26 | ₩6,861 | ₩7,343 | ₩6,614 | ₩7,169 | +4.48% | 347만 |
|---|
| 2026.06.25 | ₩7,075 | ₩7,149 | ₩6,828 | ₩6,861 | -3.02% | 66.5만 |
|---|
| 2026.06.24 | ₩6,982 | ₩7,316 | ₩6,982 | ₩7,102 | +1.72% | 66.8만 |
|---|
| 2026.06.23 | ₩6,540 | ₩7,062 | ₩6,540 | ₩6,982 | +6.75% | 86.6만 |
|---|
| 2026.06.22 | ₩6,326 | ₩6,888 | ₩6,280 | ₩6,634 | +4.86% | 130.3만 |
|---|
| 2026.06.18 | ₩6,206 | ₩6,326 | ₩6,139 | ₩6,326 | +1.94% | 97.9만 |
|---|
| 2026.06.17 | ₩6,300 | ₩6,460 | ₩6,099 | ₩6,139 | -2.55% | 86.1만 |
|---|
| 2026.06.16 | ₩6,447 | ₩6,500 | ₩6,233 | ₩6,259 | -2.90% | 78.8만 |
|---|
| 2026.06.15 | ₩6,407 | ₩6,467 | ₩6,139 | ₩6,407 | 0.00% | 100.5만 |
|---|
| 2026.06.12 | ₩6,487 | ₩6,607 | ₩6,273 | ₩6,300 | -2.89% | 100.9만 |
|---|
| 2026.06.11 | ₩6,193 | ₩6,554 | ₩5,992 | ₩6,420 | +3.67% | 176.2만 |
|---|
| 2026.06.10 | ₩6,581 | ₩6,647 | ₩6,126 | ₩6,152 | -6.50% | 84.5만 |
|---|
| 2026.06.09 | ₩6,688 | ₩6,888 | ₩6,447 | ₩6,567 | -1.80% | 107.2만 |
|---|
| 2026.06.08 | ₩6,688 | ₩6,728 | ₩6,560 | ₩6,621 | -1.00% | 64.7만 |
|---|
| 2026.06.05 | ₩6,794 | ₩6,968 | ₩6,627 | ₩6,688 | -1.57% | 81.8만 |
|---|
| 2026.06.04 | ₩6,500 | ₩6,868 | ₩6,467 | ₩6,821 | +4.94% | 117.2만 |
|---|
| 2026.06.03 | ₩6,634 | ₩6,728 | ₩6,286 | ₩6,407 | -3.43% | 123.6만 |
|---|
| 2026.06.02 | ₩6,982 | ₩7,062 | ₩6,594 | ₩6,607 | -5.36% | 107.8만 |
|---|
| 2026.06.01 | ₩7,089 | ₩7,249 | ₩6,708 | ₩7,008 | -1.13% | 140.6만 |
|---|
| 2026.05.29 | ₩7,477 | ₩7,578 | ₩7,102 | ₩7,129 | -4.65% | 92.8만 |
|---|
| 2026.05.28 | ₩7,503 | ₩7,610 | ₩7,383 | ₩7,477 | -0.36% | 133.7만 |
|---|
| 2026.05.27 | ₩7,945 | ₩8,025 | ₩7,503 | ₩7,517 | -5.39% | 66.6만 |
|---|
| 2026.05.26 | ₩8,226 | ₩8,226 | ₩7,918 | ₩8,012 | -2.60% | 62.2만 |
|---|
| 2026.05.22 | ₩8,520 | ₩8,734 | ₩8,092 | ₩8,139 | -4.47% | 39.9만 |
|---|
| 2026.05.21 | ₩8,119 | ₩8,547 | ₩8,038 | ₩8,493 | +4.61% | 65.4만 |
|---|
| 2026.05.20 | ₩7,931 | ₩8,239 | ₩7,744 | ₩8,239 | +3.88% | 52.1만 |
|---|
| 2026.05.19 | ₩7,931 | ₩8,119 | ₩7,878 | ₩7,958 | +0.34% | 47.5만 |
|---|
| 2026.05.18 | ₩7,637 | ₩8,119 | ₩7,610 | ₩8,025 | +5.08% | 73.6만 |
|---|
| 2026.05.15 | ₩7,396 | ₩7,604 | ₩7,256 | ₩7,597 | +2.71% | 57.2만 |
|---|
| 2026.05.14 | ₩7,423 | ₩7,637 | ₩7,276 | ₩7,530 | +1.44% | 42.8만 |
|---|
| 2026.05.13 | ₩7,343 | ₩7,717 | ₩7,223 | ₩7,423 | +1.09% | 62.8만 |
|---|
| 2026.05.12 | ₩7,557 | ₩7,590 | ₩7,263 | ₩7,383 | -2.30% | 72.2만 |
|---|
| 2026.05.11 | ₩7,758 | ₩7,822 | ₩7,436 | ₩7,624 | -1.72% | 65.3만 |
|---|
| 2026.05.08 | ₩7,758 | ₩7,851 | ₩7,529 | ₩7,824 | +0.86% | 92.3만 |
|---|
| 2026.05.07 | ₩8,306 | ₩8,694 | ₩7,089 | ₩7,758 | -6.60% | 214만 |
|---|
| 2026.05.06 | ₩9,710 | ₩9,710 | ₩9,028 | ₩9,068 | -6.61% | 139.9만 |
|---|
| 2026.05.05 | ₩9,871 | ₩9,964 | ₩9,510 | ₩9,710 | -1.63% | 38.6만 |
|---|
| 2026.05.04 | ₩9,791 | ₩10,018 | ₩9,750 | ₩9,871 | +0.82% | 64.5만 |
|---|
| 2026.05.01 | ₩9,456 | ₩9,911 | ₩9,429 | ₩9,898 | +4.67% | 44.1만 |
|---|
| 2026.04.30 | ₩9,122 | ₩9,597 | ₩9,082 | ₩9,456 | +3.67% | 52.7만 |
|---|
| 2026.04.29 | ₩9,496 | ₩9,496 | ₩9,042 | ₩9,108 | -4.08% | 44.4만 |
|---|
| 2026.04.28 | ₩9,670 | ₩9,804 | ₩9,429 | ₩9,590 | -0.83% | 57.8만 |
|---|
| 2026.04.27 | ₩9,683 | ₩9,938 | ₩9,617 | ₩9,750 | +0.69% | 37만 |
|---|
| 2026.04.24 | ₩9,630 | ₩9,737 | ₩9,456 | ₩9,697 | +0.69% | 32.6만 |
|---|
| 2026.04.23 | ₩9,817 | ₩9,911 | ₩9,496 | ₩9,630 | -1.91% | 40.2만 |
|---|
| 2026.04.22 | ₩9,536 | ₩10,111 | ₩9,510 | ₩9,898 | +3.79% | 74.1만 |
|---|
| 2026.04.21 | ₩9,964 | ₩10,018 | ₩9,389 | ₩9,483 | -4.83% | 71.9만 |
|---|
| 2026.04.20 | ₩10,045 | ₩10,218 | ₩9,831 | ₩9,951 | -0.93% | 50.9만 |
|---|
| 2026.04.17 | ₩10,165 | ₩10,325 | ₩9,777 | ₩10,178 | +0.13% | 60만 |
|---|
| 2026.04.16 | ₩9,657 | ₩10,259 | ₩9,376 | ₩9,871 | +2.22% | 123.3만 |
|---|
| 2026.04.15 | ₩9,724 | ₩9,951 | ₩9,349 | ₩9,657 | -0.69% | 142.6만 |
|---|
| 2026.04.14 | ₩9,483 | ₩9,911 | ₩9,483 | ₩9,724 | +2.54% | 51.1만 |
|---|
| 2026.04.13 | ₩9,108 | ₩9,683 | ₩8,841 | ₩9,429 | +3.52% | 53.3만 |
|---|
| 2026.04.10 | ₩9,068 | ₩9,175 | ₩8,787 | ₩9,135 | +0.74% | 42.3만 |
|---|
| 2026.04.09 | ₩9,590 | ₩9,590 | ₩9,028 | ₩9,055 | -5.58% | 53.5만 |
|---|
| 2026.04.08 | ₩9,510 | ₩9,750 | ₩9,363 | ₩9,737 | +2.39% | 108.8만 |
|---|
| 2026.04.07 | ₩9,309 | ₩9,443 | ₩9,028 | ₩9,042 | -2.87% | 43만 |
|---|
| 2026.04.06 | ₩8,934 | ₩9,483 | ₩8,707 | ₩9,389 | +5.09% | 68.4만 |
|---|
| 2026.04.02 | ₩8,346 | ₩8,961 | ₩8,119 | ₩8,881 | +6.41% | 45.7만 |
|---|
| 2026.04.01 | ₩8,359 | ₩8,587 | ₩8,226 | ₩8,480 | +1.44% | 78.5만 |
|---|
| 2026.03.31 | ₩8,252 | ₩8,466 | ₩7,891 | ₩8,239 | -0.16% | 301.7만 |
|---|
| 2026.03.30 | ₩8,373 | ₩8,453 | ₩8,065 | ₩8,145 | -2.72% | 61.9만 |
|---|
| 2026.03.27 | ₩8,640 | ₩8,694 | ₩8,292 | ₩8,373 | -3.10% | 57.1만 |
|---|
| 2026.03.26 | ₩8,761 | ₩9,068 | ₩8,627 | ₩8,680 | -0.92% | 40.4만 |
|---|
| 2026.03.25 | ₩8,520 | ₩9,001 | ₩8,507 | ₩8,814 | +3.45% | 72.9만 |
|---|
| 2026.03.24 | ₩8,413 | ₩8,573 | ₩8,052 | ₩8,373 | -0.48% | 75.9만 |
|---|
| 2026.03.23 | ₩8,814 | ₩9,015 | ₩8,373 | ₩8,547 | -3.03% | 82만 |
|---|
| 2026.03.20 | ₩9,068 | ₩9,189 | ₩8,493 | ₩8,614 | -5.01% | 108.4만 |
|---|
| 2026.03.19 | ₩9,804 | ₩10,071 | ₩8,988 | ₩9,015 | -8.05% | 53.8만 |
|---|
| 2026.03.18 | ₩9,871 | ₩9,991 | ₩9,777 | ₩9,831 | -0.41% | 34.6만 |
|---|
| 2026.03.17 | ₩10,045 | ₩10,325 | ₩9,697 | ₩10,111 | +0.67% | 51.7만 |
|---|
| 2026.03.16 | ₩9,964 | ₩10,245 | ₩9,918 | ₩10,005 | +0.40% | 37만 |
|---|
| 2026.03.13 | ₩10,218 | ₩10,419 | ₩9,670 | ₩9,804 | -4.06% | 56.4만 |
|---|
| 2026.03.12 | ₩9,750 | ₩10,272 | ₩9,630 | ₩10,218 | +4.80% | 94.8만 |
|---|
| 2026.03.11 | ₩9,964 | ₩10,125 | ₩9,657 | ₩9,884 | -0.81% | 39.3만 |
|---|
| 2026.03.10 | ₩10,218 | ₩10,446 | ₩9,884 | ₩10,045 | -1.70% | 71.7만 |
|---|
| 2026.03.09 | ₩9,844 | ₩10,205 | ₩9,128 | ₩10,125 | +2.85% | 128.1만 |
|---|
| 2026.03.06 | ₩10,192 | ₩10,606 | ₩10,111 | ₩10,285 | +0.92% | 77.9만 |
|---|
| 2026.03.05 | ₩10,406 | ₩10,807 | ₩10,366 | ₩10,446 | +0.39% | 57.7만 |
|---|
| 2026.03.04 | ₩10,312 | ₩10,713 | ₩10,156 | ₩10,606 | +2.85% | 64.5만 |
|---|
| 2026.03.03 | ₩9,898 | ₩10,419 | ₩9,757 | ₩10,192 | +2.97% | 65.6만 |
|---|
| 2026.03.02 | ₩9,697 | ₩10,419 | ₩9,697 | ₩10,178 | +4.97% | 70만 |
|---|
| 2026.02.27 | ₩10,486 | ₩10,486 | ₩9,543 | ₩10,005 | -4.59% | 107만 |
|---|
| 2026.02.26 | ₩10,178 | ₩12,038 | ₩9,871 | ₩10,593 | +4.07% | 159.4만 |
|---|
| 2026.02.25 | ₩11,797 | ₩12,064 | ₩11,436 | ₩11,783 | -0.11% | 90.7만 |
|---|
| 2026.02.24 | ₩11,824 | ₩12,131 | ₩11,703 | ₩11,957 | +1.13% | 42.4만 |
|---|
| 2026.02.23 | ₩11,583 | ₩11,850 | ₩11,456 | ₩11,837 | +2.19% | 58.1만 |
|---|
| 2026.02.20 | ₩11,208 | ₩11,569 | ₩11,181 | ₩11,543 | +2.98% | 77.2만 |
|---|
| 2026.02.19 | ₩11,275 | ₩11,342 | ₩10,994 | ₩11,235 | -0.36% | 87.3만 |
|---|
| 2026.02.18 | ₩11,529 | ₩11,931 | ₩11,302 | ₩11,409 | -1.04% | 96.3만 |
|---|
| 2026.02.17 | ₩10,820 | ₩11,683 | ₩10,767 | ₩11,516 | +6.43% | 111.1만 |
|---|
| 2026.02.13 | ₩10,446 | ₩11,115 | ₩10,446 | ₩10,753 | +2.94% | 62.4만 |
|---|
| 2026.02.12 | ₩10,954 | ₩11,081 | ₩10,232 | ₩10,433 | -4.76% | 87.8만 |
|---|
| 2026.02.11 | ₩10,994 | ₩11,095 | ₩10,473 | ₩10,740 | -2.31% | 90.2만 |
|---|
| 2026.02.10 | ₩11,048 | ₩11,382 | ₩10,941 | ₩10,981 | -0.61% | 44만 |
|---|
| 2026.02.09 | ₩11,155 | ₩11,155 | ₩10,713 | ₩11,048 | -0.96% | 71.1만 |
|---|
| 2026.02.06 | ₩10,620 | ₩11,422 | ₩10,419 | ₩11,222 | +5.67% | 212.1만 |
|---|
| 2026.02.05 | ₩10,499 | ₩10,807 | ₩10,332 | ₩10,459 | -0.38% | 186.7만 |
|---|
| 2026.02.04 | ₩11,115 | ₩11,175 | ₩10,366 | ₩10,620 | -4.45% | 83.5만 |
|---|
| 2026.02.03 | ₩11,944 | ₩12,131 | ₩11,115 | ₩11,155 | -6.61% | 55.5만 |
|---|
| 2026.02.02 | ₩11,676 | ₩12,633 | ₩11,543 | ₩11,810 | +1.15% | 256.1만 |
|---|
| 2026.01.30 | ₩11,917 | ₩12,104 | ₩11,302 | ₩11,623 | -2.47% | 395만 |
|---|
| 2026.01.29 | ₩12,225 | ₩12,492 | ₩11,850 | ₩11,917 | -2.52% | 68.1만 |
|---|
| 2026.01.28 | ₩12,345 | ₩12,613 | ₩12,144 | ₩12,185 | -1.30% | 59.1만 |
|---|
| 2026.01.27 | ₩12,746 | ₩12,852 | ₩12,292 | ₩12,332 | -3.25% | 49.2만 |
|---|
| 2026.01.26 | ₩12,746 | ₩13,174 | ₩12,566 | ₩12,773 | +0.21% | 41.1만 |
|---|
| 2026.01.23 | ₩13,121 | ₩13,342 | ₩12,599 | ₩12,720 | -3.06% | 72.4만 |
|---|
| 2026.01.22 | ₩13,215 | ₩13,442 | ₩12,639 | ₩13,188 | -0.20% | 120.4만 |
|---|
| 2026.01.21 | ₩13,067 | ₩13,589 | ₩12,787 | ₩13,308 | +1.84% | 183.5만 |
|---|
| 2026.01.20 | ₩13,094 | ₩13,201 | ₩12,666 | ₩12,920 | -1.33% | 79.4만 |
|---|
| 2026.01.16 | ₩13,121 | ₩13,586 | ₩12,853 | ₩13,121 | 0.00% | 77.7만 |
|---|
| 2026.01.15 | ₩12,880 | ₩13,255 | ₩12,712 | ₩13,094 | +1.66% | 65.2만 |
|---|
| 2026.01.14 | ₩13,375 | ₩13,375 | ₩12,666 | ₩12,934 | -3.30% | 81.5만 |
|---|
| 2026.01.13 | ₩13,495 | ₩13,669 | ₩12,613 | ₩13,522 | +0.20% | 77.4만 |
|---|
| 2026.01.12 | ₩13,776 | ₩14,654 | ₩13,027 | ₩13,495 | -2.04% | 156.1만 |
|---|
| 2026.01.09 | ₩12,867 | ₩12,880 | ₩11,556 | ₩11,824 | -8.11% | 343만 |
|---|
| 2026.01.08 | ₩12,867 | ₩13,094 | ₩12,733 | ₩12,800 | -0.52% | 55.2만 |
|---|
| 2026.01.07 | ₩13,375 | ₩13,375 | ₩12,813 | ₩12,867 | -3.80% | 74.8만 |
|---|
| 2026.01.06 | ₩13,910 | ₩14,057 | ₩12,974 | ₩13,362 | -3.94% | 100만 |
|---|
| 2026.01.05 | ₩13,963 | ₩14,218 | ₩13,749 | ₩13,990 | +0.19% | 62.9만 |
|---|
| 2026.01.02 | ₩14,164 | ₩14,505 | ₩13,669 | ₩13,883 | -1.98% | 46.7만 |
|---|
| 2025.12.31 | ₩14,392 | ₩14,512 | ₩13,923 | ₩13,937 | -3.16% | 81.4만 |
|---|
| 2025.12.30 | ₩14,338 | ₩14,519 | ₩14,044 | ₩14,432 | +0.65% | 50.9만 |
|---|
| 2025.12.29 | ₩14,579 | ₩14,769 | ₩14,271 | ₩14,378 | -1.38% | 38.6만 |
|---|
| 2025.12.26 | ₩15,328 | ₩15,408 | ₩14,592 | ₩14,619 | -4.62% | 58.5만 |
|---|
| 2025.12.24 | ₩14,753 | ₩15,502 | ₩14,592 | ₩15,328 | +3.90% | 48.4만 |
|---|
| 2025.12.23 | ₩15,094 | ₩15,515 | ₩13,990 | ₩14,726 | -2.44% | 130.1만 |
|---|
| 2025.12.22 | ₩16,090 | ₩16,612 | ₩15,997 | ₩16,358 | +1.66% | 57.7만 |
|---|
| 2025.12.19 | ₩16,491 | ₩16,779 | ₩16,023 | ₩16,090 | -2.43% | 99.3만 |
|---|
| 2025.12.18 | ₩17,187 | ₩17,254 | ₩16,324 | ₩16,465 | -4.20% | 78.8만 |
|---|
| 2025.12.17 | ₩17,013 | ₩17,577 | ₩16,424 | ₩16,853 | -0.94% | 95만 |
|---|
| 2025.12.16 | ₩16,746 | ₩17,321 | ₩16,144 | ₩17,067 | +1.92% | 54.1만 |
|---|
| 2025.12.15 | ₩16,933 | ₩17,200 | ₩16,438 | ₩16,746 | -1.11% | 54.2만 |
|---|
| 2025.12.12 | ₩17,388 | ₩17,388 | ₩16,846 | ₩16,879 | -2.92% | 58.7만 |
|---|
| 2025.12.11 | ₩16,799 | ₩17,682 | ₩16,759 | ₩17,508 | +4.22% | 102.5만 |
|---|
| 2025.12.10 | ₩16,572 | ₩17,040 | ₩15,836 | ₩16,839 | +1.61% | 73만 |
|---|
| 2025.12.09 | ₩16,786 | ₩17,053 | ₩16,585 | ₩16,692 | -0.56% | 78.5만 |
|---|
| 2025.12.08 | ₩16,986 | ₩17,174 | ₩16,478 | ₩16,799 | -1.10% | 105만 |
|---|
| 2025.12.05 | ₩16,759 | ₩17,601 | ₩16,679 | ₩16,893 | +0.80% | 79.8만 |
|---|
| 2025.12.04 | ₩15,689 | ₩16,759 | ₩15,689 | ₩16,705 | +6.48% | 50.3만 |
|---|
| 2025.12.03 | ₩15,716 | ₩16,317 | ₩15,655 | ₩15,863 | +0.94% | 147.8만 |
|---|
| 2025.12.02 | ₩15,408 | ₩16,264 | ₩15,020 | ₩15,729 | +2.08% | 69.7만 |
|---|
| 2025.12.01 | ₩15,154 | ₩15,783 | ₩14,980 | ₩15,582 | +2.82% | 148.6만 |
|---|
| 2025.11.28 | ₩15,475 | ₩15,475 | ₩15,047 | ₩15,274 | -1.30% | 28.4만 |
|---|
| 2025.11.26 | ₩14,191 | ₩15,421 | ₩14,030 | ₩15,408 | +8.58% | 92.3만 |
|---|
| 2025.11.25 | ₩13,736 | ₩14,659 | ₩13,669 | ₩14,271 | +3.89% | 160.3만 |
|---|
| 2025.11.24 | ₩13,522 | ₩14,017 | ₩13,295 | ₩13,843 | +2.37% | 82.3만 |
|---|
| 2025.11.21 | ₩12,078 | ₩13,910 | ₩12,078 | ₩13,576 | +12.40% | 112.7만 |
|---|
| 2025.11.20 | ₩12,813 | ₩13,094 | ₩11,770 | ₩11,971 | -6.58% | 83.3만 |
|---|
| 2025.11.19 | ₩12,920 | ₩13,067 | ₩12,673 | ₩12,706 | -1.66% | 39.4만 |
|---|
| 2025.11.18 | ₩13,148 | ₩13,241 | ₩12,639 | ₩12,840 | -2.34% | 64.8만 |
|---|
| 2025.11.17 | ₩12,907 | ₩13,535 | ₩12,760 | ₩13,188 | +2.18% | 63.1만 |
|---|
| 2025.11.14 | ₩12,546 | ₩13,241 | ₩12,546 | ₩13,014 | +3.73% | 61만 |
|---|
| 2025.11.13 | ₩13,148 | ₩13,629 | ₩12,813 | ₩12,813 | -2.54% | 59.5만 |
|---|
| 2025.11.12 | ₩13,696 | ₩14,124 | ₩13,268 | ₩13,388 | -2.25% | 83.7만 |
|---|
| 2025.11.11 | ₩13,455 | ₩14,405 | ₩13,201 | ₩13,683 | +1.69% | 124.8만 |
|---|
| 2025.11.10 | ₩12,693 | ₩13,696 | ₩12,559 | ₩13,522 | +6.53% | 97.3만 |
|---|
| 2025.11.07 | ₩11,462 | ₩12,914 | ₩11,021 | ₩12,532 | +9.33% | 100.8만 |
|---|
| 2025.11.06 | ₩13,241 | ₩13,348 | ₩11,329 | ₩11,516 | -13.03% | 177.1만 |
|---|
| 2025.11.05 | ₩11,877 | ₩12,104 | ₩10,687 | ₩11,155 | -6.08% | 115.9만 |
|---|
| 2025.11.04 | ₩11,248 | ₩12,171 | ₩11,248 | ₩12,038 | +7.02% | 71만 |
|---|
| 2025.11.03 | ₩11,824 | ₩12,011 | ₩11,355 | ₩11,610 | -1.81% | 62.7만 |
|---|
| 2025.10.31 | ₩11,489 | ₩11,783 | ₩11,181 | ₩11,757 | +2.33% | 46만 |
|---|
| 2025.10.30 | ₩11,235 | ₩11,743 | ₩11,128 | ₩11,489 | +2.26% | 70.7만 |
|---|
| 2025.10.29 | ₩11,864 | ₩11,864 | ₩11,235 | ₩11,275 | -4.96% | 53.6만 |
|---|
| 2025.10.28 | ₩11,543 | ₩11,783 | ₩11,375 | ₩11,783 | +2.09% | 50.7만 |
|---|
| 2025.10.27 | ₩11,489 | ₩11,676 | ₩11,409 | ₩11,583 | +0.81% | 50.9만 |
|---|
| 2025.10.24 | ₩11,436 | ₩11,636 | ₩11,302 | ₩11,516 | +0.70% | 36.6만 |
|---|
| 2025.10.23 | ₩11,449 | ₩11,583 | ₩11,141 | ₩11,275 | -1.52% | 40.6만 |
|---|
| 2025.10.22 | ₩11,703 | ₩11,904 | ₩11,288 | ₩11,409 | -2.51% | 43.1만 |
|---|
| 2025.10.21 | ₩11,409 | ₩11,717 | ₩11,282 | ₩11,650 | +2.11% | 38.8만 |
|---|
| 2025.10.20 | ₩11,315 | ₩11,516 | ₩11,048 | ₩11,409 | +0.83% | 49.4만 |
|---|
| 2025.10.17 | ₩11,262 | ₩11,476 | ₩10,847 | ₩11,021 | -2.14% | 54.5만 |
|---|
| 2025.10.16 | ₩10,700 | ₩11,757 | ₩10,593 | ₩11,342 | +6.00% | 91.1만 |
|---|
| 2025.10.15 | ₩10,540 | ₩10,767 | ₩10,312 | ₩10,566 | +0.25% | 49.4만 |
|---|
| 2025.10.14 | ₩9,951 | ₩10,386 | ₩9,898 | ₩10,352 | +4.03% | 64.9만 |
|---|
| 2025.10.13 | ₩10,245 | ₩10,379 | ₩9,951 | ₩10,118 | -1.24% | 96.1만 |
|---|
| 2025.10.10 | ₩10,914 | ₩10,914 | ₩10,031 | ₩10,045 | -7.97% | 124.2만 |
|---|