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 | ₩6,478 | ₩6,625 | ₩6,370 | ₩6,451 | -0.41% | 52.2만 |
| 2026.10.08 | ₩6,357 | ₩6,518 | ₩6,276 | ₩6,504 | +2.32% | 93.8만 |
| 2026.10.07 | ₩6,182 | ₩6,638 | ₩6,182 | ₩6,437 | +4.12% | 84.2만 |
| 2026.10.06 | ₩6,384 | ₩6,384 | ₩6,169 | ₩6,236 | -2.31% | 62.3만 |
| 2026.10.05 | ₩6,303 | ₩6,444 | ₩6,196 | ₩6,384 | +1.28% | 48.4만 |
| 2026.10.02 | ₩6,370 | ₩6,397 | ₩6,209 | ₩6,276 | -1.47% | 61.7만 |
| 2026.10.01 | ₩6,545 | ₩6,558 | ₩6,357 | ₩6,370 | -2.66% | 50.9만 |
| 2026.09.30 | ₩6,437 | ₩6,692 | ₩6,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,571 |
| +2.08% |
| 70.6만 |
| 2026.09.29 | ₩6,263 | ₩6,410 | ₩6,196 | ₩6,397 | +2.14% | 81.1만 |
|---|
| 2026.09.28 | ₩6,263 | ₩6,410 | ₩6,182 | ₩6,263 | 0.00% | 102.3만 |
|---|
| 2026.09.25 | ₩6,330 | ₩6,410 | ₩6,209 | ₩6,250 | -1.27% | 111.9만 |
|---|
| 2026.09.24 | ₩6,504 | ₩6,585 | ₩6,263 | ₩6,343 | -2.47% | 121.9만 |
|---|
| 2026.09.23 | ₩6,571 | ₩6,685 | ₩6,491 | ₩6,504 | -1.02% | 59.3만 |
|---|
| 2026.09.22 | ₩6,773 | ₩6,920 | ₩6,571 | ₩6,612 | -2.38% | 84.9만 |
|---|
| 2026.09.21 | ₩6,987 | ₩7,161 | ₩6,773 | ₩6,893 | -1.34% | 62.8만 |
|---|
| 2026.09.18 | ₩7,041 | ₩7,192 | ₩6,927 | ₩6,974 | -0.95% | 107.8만 |
|---|
| 2026.09.17 | ₩7,483 | ₩7,483 | ₩6,933 | ₩7,135 | -4.66% | 101.2만 |
|---|
| 2026.09.16 | ₩7,457 | ₩7,483 | ₩7,121 | ₩7,242 | -2.88% | 80.3만 |
|---|
| 2026.09.15 | ₩8,114 | ₩8,114 | ₩7,510 | ₩7,537 | -7.11% | 67.9만 |
|---|
| 2026.09.14 | ₩8,073 | ₩8,328 | ₩7,986 | ₩8,187 | +1.41% | 63.2만 |
|---|
| 2026.09.11 | ₩8,047 | ₩8,080 | ₩7,752 | ₩8,073 | +0.33% | 45.1만 |
|---|
| 2026.09.10 | ₩8,395 | ₩8,482 | ₩7,899 | ₩7,993 | -4.79% | 66.6만 |
|---|
| 2026.09.09 | ₩8,596 | ₩8,925 | ₩8,402 | ₩8,489 | -1.25% | 120.7만 |
|---|
| 2026.09.08 | ₩8,422 | ₩8,677 | ₩8,114 | ₩8,650 | +2.71% | 73.3만 |
|---|
| 2026.09.04 | ₩8,677 | ₩8,891 | ₩8,503 | ₩8,550 | -1.47% | 56만 |
|---|
| 2026.09.03 | ₩9,535 | ₩9,535 | ₩8,690 | ₩8,771 | -8.02% | 60.5만 |
|---|
| 2026.09.02 | ₩9,334 | ₩9,850 | ₩9,266 | ₩9,428 | +1.01% | 77.9만 |
|---|
| 2026.09.01 | ₩9,763 | ₩9,978 | ₩9,327 | ₩9,374 | -3.98% | 98.9만 |
|---|
| 2026.08.31 | ₩9,455 | ₩9,870 | ₩9,388 | ₩9,830 | +3.97% | 129만 |
|---|
| 2026.08.28 | ₩8,838 | ₩9,468 | ₩8,784 | ₩9,455 | +6.98% | 66.3만 |
|---|
| 2026.08.27 | ₩8,529 | ₩8,972 | ₩8,409 | ₩8,865 | +3.93% | 58만 |
|---|
| 2026.08.26 | ₩8,529 | ₩8,865 | ₩8,295 | ₩8,556 | +0.31% | 172.1만 |
|---|
| 2026.08.25 | ₩8,355 | ₩8,596 | ₩8,234 | ₩8,583 | +2.73% | 36.6만 |
|---|
| 2026.08.24 | ₩8,395 | ₩8,784 | ₩8,293 | ₩8,395 | 0.00% | 48.1만 |
|---|
| 2026.08.21 | ₩8,181 | ₩8,462 | ₩8,047 | ₩8,382 | +2.46% | 154.5만 |
|---|
| 2026.08.20 | ₩8,167 | ₩8,375 | ₩7,973 | ₩8,167 | 0.00% | 66.3만 |
|---|
| 2026.08.19 | ₩8,543 | ₩8,932 | ₩8,174 | ₩8,261 | -3.30% | 62.3만 |
|---|
| 2026.08.18 | ₩8,556 | ₩8,945 | ₩8,395 | ₩8,543 | -0.16% | 71.3만 |
|---|
| 2026.08.17 | ₩9,119 | ₩9,213 | ₩8,563 | ₩8,690 | -4.71% | 65.7만 |
|---|
| 2026.08.14 | ₩9,441 | ₩9,515 | ₩9,213 | ₩9,240 | -2.13% | 48.8만 |
|---|
| 2026.08.13 | ₩9,468 | ₩9,596 | ₩9,240 | ₩9,401 | -0.71% | 70.3만 |
|---|
| 2026.08.12 | ₩9,361 | ₩9,636 | ₩9,227 | ₩9,468 | +1.15% | 81.1만 |
|---|
| 2026.08.11 | ₩8,757 | ₩9,683 | ₩8,731 | ₩9,441 | +7.81% | 164.6만 |
|---|
| 2026.08.10 | ₩8,395 | ₩8,831 | ₩8,375 | ₩8,811 | +4.95% | 115.3만 |
|---|
| 2026.08.07 | ₩8,087 | ₩8,442 | ₩7,966 | ₩8,395 | +3.81% | 62.8만 |
|---|
| 2026.08.06 | ₩8,047 | ₩8,221 | ₩7,282 | ₩8,154 | +1.33% | 134만 |
|---|
| 2026.08.05 | ₩8,275 | ₩8,562 | ₩8,060 | ₩8,436 | +1.94% | 90.3만 |
|---|
| 2026.08.04 | ₩8,422 | ₩8,623 | ₩8,254 | ₩8,382 | -0.48% | 64.6만 |
|---|
| 2026.08.03 | ₩8,181 | ₩8,496 | ₩8,134 | ₩8,436 | +3.11% | 123.3만 |
|---|
| 2026.07.31 | ₩8,154 | ₩8,201 | ₩7,859 | ₩8,060 | -1.15% | 54.1만 |
|---|
| 2026.07.30 | ₩8,234 | ₩8,342 | ₩7,957 | ₩8,154 | -0.98% | 51만 |
|---|
| 2026.07.29 | ₩8,047 | ₩8,348 | ₩7,832 | ₩8,221 | +2.17% | 93.5만 |
|---|
| 2026.07.28 | ₩7,564 | ₩8,140 | ₩7,564 | ₩8,114 | +7.27% | 133.1만 |
|---|
| 2026.07.27 | ₩7,041 | ₩7,617 | ₩7,041 | ₩7,564 | +7.43% | 98.4만 |
|---|
| 2026.07.24 | ₩7,242 | ₩7,329 | ₩6,779 | ₩6,960 | -3.89% | 84.4만 |
|---|
| 2026.07.23 | ₩7,081 | ₩7,255 | ₩7,007 | ₩7,202 | +1.70% | 78.2만 |
|---|
| 2026.07.22 | ₩7,054 | ₩7,269 | ₩6,840 | ₩7,229 | +2.47% | 84.2만 |
|---|
| 2026.07.21 | ₩7,403 | ₩7,497 | ₩6,947 | ₩7,041 | -4.89% | 152만 |
|---|
| 2026.07.20 | ₩7,389 | ₩7,550 | ₩7,242 | ₩7,524 | +1.81% | 74.7만 |
|---|
| 2026.07.17 | ₩7,349 | ₩7,678 | ₩7,215 | ₩7,443 | +1.28% | 83.9만 |
|---|
| 2026.07.16 | ₩6,786 | ₩7,953 | ₩6,786 | ₩7,470 | +10.08% | 236.7만 |
|---|
| 2026.07.15 | ₩6,585 | ₩7,121 | ₩6,518 | ₩7,041 | +6.92% | 74만 |
|---|
| 2026.07.14 | ₩6,786 | ₩6,873 | ₩6,484 | ₩6,598 | -2.77% | 74.9만 |
|---|
| 2026.07.13 | ₩6,612 | ₩7,041 | ₩6,545 | ₩6,786 | +2.64% | 78.3만 |
|---|
| 2026.07.10 | ₩6,813 | ₩6,853 | ₩6,538 | ₩6,638 | -2.56% | 69.1만 |
|---|
| 2026.07.09 | ₩7,161 | ₩7,182 | ₩6,732 | ₩6,813 | -4.87% | 87만 |
|---|
| 2026.07.08 | ₩7,450 | ₩7,912 | ₩7,115 | ₩7,161 | -3.87% | 136.1만 |
|---|
| 2026.07.07 | ₩7,376 | ₩7,698 | ₩6,444 | ₩7,537 | +2.18% | 243.3만 |
|---|
| 2026.07.06 | ₩7,403 | ₩7,725 | ₩7,282 | ₩7,510 | +1.45% | 108.8만 |
|---|
| 2026.07.02 | ₩6,893 | ₩7,604 | ₩6,893 | ₩7,524 | +9.14% | 354.9만 |
|---|
| 2026.07.01 | ₩6,518 | ₩7,007 | ₩6,504 | ₩6,933 | +6.38% | 173만 |
|---|
| 2026.06.30 | ₩6,907 | ₩6,907 | ₩6,337 | ₩6,464 | -6.41% | 182.3만 |
|---|
| 2026.06.29 | ₩7,175 | ₩7,188 | ₩6,558 | ₩6,840 | -4.67% | 476.4만 |
|---|
| 2026.06.26 | ₩6,880 | ₩7,363 | ₩6,632 | ₩7,188 | +4.48% | 347만 |
|---|
| 2026.06.25 | ₩7,094 | ₩7,168 | ₩6,846 | ₩6,880 | -3.02% | 66.5만 |
|---|
| 2026.06.24 | ₩7,001 | ₩7,336 | ₩7,001 | ₩7,121 | +1.72% | 66.8만 |
|---|
| 2026.06.23 | ₩6,558 | ₩7,081 | ₩6,558 | ₩7,001 | +6.75% | 86.6만 |
|---|
| 2026.06.22 | ₩6,343 | ₩6,907 | ₩6,296 | ₩6,652 | +4.86% | 130.3만 |
|---|
| 2026.06.18 | ₩6,223 | ₩6,343 | ₩6,156 | ₩6,343 | +1.94% | 97.9만 |
|---|
| 2026.06.17 | ₩6,317 | ₩6,478 | ₩6,115 | ₩6,156 | -2.55% | 86.1만 |
|---|
| 2026.06.16 | ₩6,464 | ₩6,518 | ₩6,250 | ₩6,276 | -2.90% | 78.8만 |
|---|
| 2026.06.15 | ₩6,424 | ₩6,484 | ₩6,156 | ₩6,424 | 0.00% | 100.5만 |
|---|
| 2026.06.12 | ₩6,504 | ₩6,625 | ₩6,290 | ₩6,317 | -2.89% | 100.9만 |
|---|
| 2026.06.11 | ₩6,209 | ₩6,571 | ₩6,008 | ₩6,437 | +3.67% | 176.2만 |
|---|
| 2026.06.10 | ₩6,598 | ₩6,665 | ₩6,142 | ₩6,169 | -6.50% | 84.5만 |
|---|
| 2026.06.09 | ₩6,706 | ₩6,907 | ₩6,464 | ₩6,585 | -1.80% | 107.2만 |
|---|
| 2026.06.08 | ₩6,706 | ₩6,746 | ₩6,578 | ₩6,638 | -1.00% | 64.7만 |
|---|
| 2026.06.05 | ₩6,813 | ₩6,987 | ₩6,645 | ₩6,706 | -1.57% | 81.8만 |
|---|
| 2026.06.04 | ₩6,518 | ₩6,887 | ₩6,484 | ₩6,840 | +4.94% | 117.2만 |
|---|
| 2026.06.03 | ₩6,652 | ₩6,746 | ₩6,303 | ₩6,424 | -3.43% | 123.6만 |
|---|
| 2026.06.02 | ₩7,001 | ₩7,081 | ₩6,612 | ₩6,625 | -5.36% | 107.8만 |
|---|
| 2026.06.01 | ₩7,108 | ₩7,269 | ₩6,726 | ₩7,027 | -1.13% | 140.6만 |
|---|
| 2026.05.29 | ₩7,497 | ₩7,599 | ₩7,121 | ₩7,148 | -4.65% | 92.8만 |
|---|
| 2026.05.28 | ₩7,524 | ₩7,631 | ₩7,403 | ₩7,497 | -0.36% | 133.7만 |
|---|
| 2026.05.27 | ₩7,966 | ₩8,047 | ₩7,524 | ₩7,537 | -5.39% | 66.6만 |
|---|
| 2026.05.26 | ₩8,248 | ₩8,248 | ₩7,939 | ₩8,033 | -2.60% | 62.2만 |
|---|
| 2026.05.22 | ₩8,543 | ₩8,757 | ₩8,114 | ₩8,161 | -4.47% | 39.9만 |
|---|
| 2026.05.21 | ₩8,140 | ₩8,570 | ₩8,060 | ₩8,516 | +4.61% | 65.4만 |
|---|
| 2026.05.20 | ₩7,953 | ₩8,261 | ₩7,765 | ₩8,261 | +3.88% | 52.1만 |
|---|
| 2026.05.19 | ₩7,953 | ₩8,140 | ₩7,899 | ₩7,980 | +0.34% | 47.5만 |
|---|
| 2026.05.18 | ₩7,658 | ₩8,140 | ₩7,631 | ₩8,047 | +5.08% | 73.6만 |
|---|
| 2026.05.15 | ₩7,416 | ₩7,624 | ₩7,275 | ₩7,617 | +2.71% | 57.2만 |
|---|
| 2026.05.14 | ₩7,443 | ₩7,658 | ₩7,296 | ₩7,550 | +1.44% | 42.8만 |
|---|
| 2026.05.13 | ₩7,363 | ₩7,738 | ₩7,242 | ₩7,443 | +1.09% | 62.8만 |
|---|
| 2026.05.12 | ₩7,577 | ₩7,611 | ₩7,282 | ₩7,403 | -2.30% | 72.2만 |
|---|
| 2026.05.11 | ₩7,778 | ₩7,843 | ₩7,457 | ₩7,644 | -1.72% | 65.3만 |
|---|
| 2026.05.08 | ₩7,778 | ₩7,872 | ₩7,549 | ₩7,845 | +0.86% | 92.3만 |
|---|
| 2026.05.07 | ₩8,328 | ₩8,717 | ₩7,108 | ₩7,778 | -6.60% | 214만 |
|---|
| 2026.05.06 | ₩9,736 | ₩9,736 | ₩9,052 | ₩9,093 | -6.61% | 139.9만 |
|---|
| 2026.05.05 | ₩9,897 | ₩9,991 | ₩9,535 | ₩9,736 | -1.63% | 38.6만 |
|---|
| 2026.05.04 | ₩9,817 | ₩10,045 | ₩9,777 | ₩9,897 | +0.82% | 64.5만 |
|---|
| 2026.05.01 | ₩9,482 | ₩9,938 | ₩9,455 | ₩9,924 | +4.67% | 44.1만 |
|---|
| 2026.04.30 | ₩9,146 | ₩9,622 | ₩9,106 | ₩9,482 | +3.67% | 52.7만 |
|---|
| 2026.04.29 | ₩9,522 | ₩9,522 | ₩9,066 | ₩9,133 | -4.08% | 44.4만 |
|---|
| 2026.04.28 | ₩9,696 | ₩9,830 | ₩9,455 | ₩9,616 | -0.83% | 57.8만 |
|---|
| 2026.04.27 | ₩9,710 | ₩9,964 | ₩9,643 | ₩9,777 | +0.69% | 37만 |
|---|
| 2026.04.24 | ₩9,656 | ₩9,763 | ₩9,482 | ₩9,723 | +0.69% | 32.6만 |
|---|
| 2026.04.23 | ₩9,844 | ₩9,938 | ₩9,522 | ₩9,656 | -1.91% | 40.2만 |
|---|
| 2026.04.22 | ₩9,562 | ₩10,139 | ₩9,535 | ₩9,924 | +3.79% | 74.1만 |
|---|
| 2026.04.21 | ₩9,991 | ₩10,045 | ₩9,415 | ₩9,508 | -4.83% | 71.9만 |
|---|
| 2026.04.20 | ₩10,072 | ₩10,246 | ₩9,857 | ₩9,978 | -0.93% | 50.9만 |
|---|
| 2026.04.17 | ₩10,192 | ₩10,353 | ₩9,803 | ₩10,206 | +0.13% | 60만 |
|---|
| 2026.04.16 | ₩9,683 | ₩10,286 | ₩9,401 | ₩9,897 | +2.22% | 123.3만 |
|---|
| 2026.04.15 | ₩9,750 | ₩9,978 | ₩9,374 | ₩9,683 | -0.69% | 142.6만 |
|---|
| 2026.04.14 | ₩9,508 | ₩9,938 | ₩9,508 | ₩9,750 | +2.54% | 51.1만 |
|---|
| 2026.04.13 | ₩9,133 | ₩9,710 | ₩8,865 | ₩9,455 | +3.52% | 53.3만 |
|---|
| 2026.04.10 | ₩9,093 | ₩9,200 | ₩8,811 | ₩9,160 | +0.74% | 42.3만 |
|---|
| 2026.04.09 | ₩9,616 | ₩9,616 | ₩9,052 | ₩9,079 | -5.58% | 53.5만 |
|---|
| 2026.04.08 | ₩9,535 | ₩9,777 | ₩9,388 | ₩9,763 | +2.39% | 108.8만 |
|---|
| 2026.04.07 | ₩9,334 | ₩9,468 | ₩9,052 | ₩9,066 | -2.87% | 43만 |
|---|
| 2026.04.06 | ₩8,959 | ₩9,508 | ₩8,731 | ₩9,415 | +5.09% | 68.4만 |
|---|
| 2026.04.02 | ₩8,368 | ₩8,985 | ₩8,140 | ₩8,905 | +6.41% | 45.7만 |
|---|
| 2026.04.01 | ₩8,382 | ₩8,610 | ₩8,248 | ₩8,503 | +1.44% | 78.5만 |
|---|
| 2026.03.31 | ₩8,275 | ₩8,489 | ₩7,912 | ₩8,261 | -0.16% | 301.7만 |
|---|
| 2026.03.30 | ₩8,395 | ₩8,476 | ₩8,087 | ₩8,167 | -2.72% | 61.9만 |
|---|
| 2026.03.27 | ₩8,664 | ₩8,717 | ₩8,315 | ₩8,395 | -3.10% | 57.1만 |
|---|
| 2026.03.26 | ₩8,784 | ₩9,093 | ₩8,650 | ₩8,704 | -0.92% | 40.4만 |
|---|
| 2026.03.25 | ₩8,543 | ₩9,026 | ₩8,529 | ₩8,838 | +3.45% | 72.9만 |
|---|
| 2026.03.24 | ₩8,436 | ₩8,596 | ₩8,073 | ₩8,395 | -0.48% | 75.9만 |
|---|
| 2026.03.23 | ₩8,838 | ₩9,039 | ₩8,395 | ₩8,570 | -3.03% | 82만 |
|---|
| 2026.03.20 | ₩9,093 | ₩9,213 | ₩8,516 | ₩8,637 | -5.01% | 108.4만 |
|---|
| 2026.03.19 | ₩9,830 | ₩10,098 | ₩9,012 | ₩9,039 | -8.05% | 53.8만 |
|---|
| 2026.03.18 | ₩9,897 | ₩10,018 | ₩9,803 | ₩9,857 | -0.41% | 34.6만 |
|---|
| 2026.03.17 | ₩10,072 | ₩10,353 | ₩9,723 | ₩10,139 | +0.67% | 51.7만 |
|---|
| 2026.03.16 | ₩9,991 | ₩10,273 | ₩9,944 | ₩10,031 | +0.40% | 37만 |
|---|
| 2026.03.13 | ₩10,246 | ₩10,447 | ₩9,696 | ₩9,830 | -4.06% | 56.4만 |
|---|
| 2026.03.12 | ₩9,777 | ₩10,300 | ₩9,656 | ₩10,246 | +4.80% | 94.8만 |
|---|
| 2026.03.11 | ₩9,991 | ₩10,152 | ₩9,683 | ₩9,911 | -0.81% | 39.3만 |
|---|
| 2026.03.10 | ₩10,246 | ₩10,474 | ₩9,911 | ₩10,072 | -1.70% | 71.7만 |
|---|
| 2026.03.09 | ₩9,870 | ₩10,233 | ₩9,153 | ₩10,152 | +2.85% | 128.1만 |
|---|
| 2026.03.06 | ₩10,219 | ₩10,635 | ₩10,139 | ₩10,313 | +0.92% | 77.9만 |
|---|
| 2026.03.05 | ₩10,434 | ₩10,836 | ₩10,394 | ₩10,474 | +0.39% | 57.7만 |
|---|
| 2026.03.04 | ₩10,340 | ₩10,742 | ₩10,183 | ₩10,635 | +2.85% | 64.5만 |
|---|
| 2026.03.03 | ₩9,924 | ₩10,447 | ₩9,783 | ₩10,219 | +2.97% | 65.6만 |
|---|
| 2026.03.02 | ₩9,723 | ₩10,447 | ₩9,723 | ₩10,206 | +4.97% | 70만 |
|---|
| 2026.02.27 | ₩10,514 | ₩10,514 | ₩9,569 | ₩10,031 | -4.59% | 107만 |
|---|
| 2026.02.26 | ₩10,206 | ₩12,070 | ₩9,897 | ₩10,622 | +4.07% | 159.4만 |
|---|
| 2026.02.25 | ₩11,829 | ₩12,097 | ₩11,466 | ₩11,815 | -0.11% | 90.7만 |
|---|
| 2026.02.24 | ₩11,855 | ₩12,164 | ₩11,735 | ₩11,989 | +1.13% | 42.4만 |
|---|
| 2026.02.23 | ₩11,614 | ₩11,882 | ₩11,487 | ₩11,869 | +2.19% | 58.1만 |
|---|
| 2026.02.20 | ₩11,238 | ₩11,601 | ₩11,212 | ₩11,574 | +2.98% | 77.2만 |
|---|
| 2026.02.19 | ₩11,305 | ₩11,373 | ₩11,024 | ₩11,265 | -0.36% | 87.3만 |
|---|
| 2026.02.18 | ₩11,560 | ₩11,963 | ₩11,332 | ₩11,440 | -1.04% | 96.3만 |
|---|
| 2026.02.17 | ₩10,849 | ₩11,715 | ₩10,796 | ₩11,547 | +6.43% | 111.1만 |
|---|
| 2026.02.13 | ₩10,474 | ₩11,145 | ₩10,474 | ₩10,782 | +2.94% | 62.4만 |
|---|
| 2026.02.12 | ₩10,984 | ₩11,111 | ₩10,259 | ₩10,461 | -4.76% | 87.8만 |
|---|
| 2026.02.11 | ₩11,024 | ₩11,124 | ₩10,501 | ₩10,769 | -2.31% | 90.2만 |
|---|
| 2026.02.10 | ₩11,077 | ₩11,413 | ₩10,970 | ₩11,010 | -0.61% | 44만 |
|---|
| 2026.02.09 | ₩11,185 | ₩11,185 | ₩10,742 | ₩11,077 | -0.96% | 71.1만 |
|---|
| 2026.02.06 | ₩10,648 | ₩11,453 | ₩10,447 | ₩11,252 | +5.67% | 212.1만 |
|---|
| 2026.02.05 | ₩10,528 | ₩10,836 | ₩10,360 | ₩10,487 | -0.38% | 186.7만 |
|---|
| 2026.02.04 | ₩11,145 | ₩11,205 | ₩10,394 | ₩10,648 | -4.45% | 83.5만 |
|---|
| 2026.02.03 | ₩11,976 | ₩12,164 | ₩11,145 | ₩11,185 | -6.61% | 55.5만 |
|---|
| 2026.02.02 | ₩11,708 | ₩12,667 | ₩11,574 | ₩11,842 | +1.15% | 256.1만 |
|---|
| 2026.01.30 | ₩11,949 | ₩12,137 | ₩11,332 | ₩11,654 | -2.47% | 395만 |
|---|
| 2026.01.29 | ₩12,258 | ₩12,526 | ₩11,882 | ₩11,949 | -2.52% | 68.1만 |
|---|
| 2026.01.28 | ₩12,378 | ₩12,647 | ₩12,177 | ₩12,217 | -1.30% | 59.1만 |
|---|
| 2026.01.27 | ₩12,781 | ₩12,887 | ₩12,325 | ₩12,365 | -3.25% | 49.2만 |
|---|
| 2026.01.26 | ₩12,781 | ₩13,210 | ₩12,600 | ₩12,808 | +0.21% | 41.1만 |
|---|
| 2026.01.23 | ₩13,156 | ₩13,377 | ₩12,633 | ₩12,754 | -3.06% | 72.4만 |
|---|
| 2026.01.22 | ₩13,250 | ₩13,478 | ₩12,673 | ₩13,223 | -0.20% | 120.4만 |
|---|
| 2026.01.21 | ₩13,103 | ₩13,626 | ₩12,821 | ₩13,344 | +1.84% | 183.5만 |
|---|
| 2026.01.20 | ₩13,129 | ₩13,237 | ₩12,700 | ₩12,955 | -1.33% | 79.4만 |
|---|
| 2026.01.16 | ₩13,156 | ₩13,623 | ₩12,888 | ₩13,156 | 0.00% | 77.7만 |
|---|
| 2026.01.15 | ₩12,915 | ₩13,290 | ₩12,746 | ₩13,129 | +1.66% | 65.2만 |
|---|
| 2026.01.14 | ₩13,411 | ₩13,411 | ₩12,700 | ₩12,968 | -3.30% | 81.5만 |
|---|
| 2026.01.13 | ₩13,532 | ₩13,706 | ₩12,647 | ₩13,559 | +0.20% | 77.4만 |
|---|
| 2026.01.12 | ₩13,813 | ₩14,693 | ₩13,062 | ₩13,532 | -2.04% | 156.1만 |
|---|
| 2026.01.09 | ₩12,901 | ₩12,915 | ₩11,587 | ₩11,855 | -8.11% | 343만 |
|---|
| 2026.01.08 | ₩12,901 | ₩13,129 | ₩12,767 | ₩12,834 | -0.52% | 55.2만 |
|---|
| 2026.01.07 | ₩13,411 | ₩13,411 | ₩12,848 | ₩12,901 | -3.80% | 74.8만 |
|---|
| 2026.01.06 | ₩13,947 | ₩14,095 | ₩13,009 | ₩13,398 | -3.94% | 100만 |
|---|
| 2026.01.05 | ₩14,001 | ₩14,256 | ₩13,787 | ₩14,028 | +0.19% | 62.9만 |
|---|
| 2026.01.02 | ₩14,202 | ₩14,544 | ₩13,706 | ₩13,921 | -1.98% | 46.7만 |
|---|
| 2025.12.31 | ₩14,430 | ₩14,551 | ₩13,961 | ₩13,974 | -3.16% | 81.4만 |
|---|
| 2025.12.30 | ₩14,377 | ₩14,558 | ₩14,082 | ₩14,470 | +0.65% | 50.9만 |
|---|
| 2025.12.29 | ₩14,618 | ₩14,808 | ₩14,310 | ₩14,417 | -1.38% | 38.6만 |
|---|
| 2025.12.26 | ₩15,369 | ₩15,449 | ₩14,631 | ₩14,658 | -4.62% | 58.5만 |
|---|
| 2025.12.24 | ₩14,792 | ₩15,543 | ₩14,631 | ₩15,369 | +3.90% | 48.4만 |
|---|
| 2025.12.23 | ₩15,134 | ₩15,557 | ₩14,028 | ₩14,766 | -2.44% | 130.1만 |
|---|
| 2025.12.22 | ₩16,133 | ₩16,656 | ₩16,040 | ₩16,402 | +1.66% | 57.7만 |
|---|
| 2025.12.19 | ₩16,536 | ₩16,824 | ₩16,066 | ₩16,133 | -2.43% | 99.3만 |
|---|
| 2025.12.18 | ₩17,233 | ₩17,300 | ₩16,368 | ₩16,509 | -4.20% | 78.8만 |
|---|
| 2025.12.17 | ₩17,059 | ₩17,625 | ₩16,469 | ₩16,898 | -0.94% | 95만 |
|---|
| 2025.12.16 | ₩16,791 | ₩17,367 | ₩16,187 | ₩17,112 | +1.92% | 54.1만 |
|---|
| 2025.12.15 | ₩16,978 | ₩17,247 | ₩16,482 | ₩16,791 | -1.11% | 54.2만 |
|---|
| 2025.12.12 | ₩17,434 | ₩17,434 | ₩16,891 | ₩16,925 | -2.92% | 58.7만 |
|---|
| 2025.12.11 | ₩16,844 | ₩17,729 | ₩16,804 | ₩17,555 | +4.22% | 102.5만 |
|---|
| 2025.12.10 | ₩16,616 | ₩17,086 | ₩15,879 | ₩16,884 | +1.61% | 73만 |
|---|
| 2025.12.09 | ₩16,831 | ₩17,099 | ₩16,630 | ₩16,737 | -0.56% | 78.5만 |
|---|
| 2025.12.08 | ₩17,032 | ₩17,220 | ₩16,522 | ₩16,844 | -1.10% | 105만 |
|---|
| 2025.12.05 | ₩16,804 | ₩17,649 | ₩16,724 | ₩16,938 | +0.80% | 79.8만 |
|---|
| 2025.12.04 | ₩15,731 | ₩16,804 | ₩15,731 | ₩16,750 | +6.48% | 50.3만 |
|---|
| 2025.12.03 | ₩15,758 | ₩16,361 | ₩15,698 | ₩15,905 | +0.94% | 147.8만 |
|---|
| 2025.12.02 | ₩15,449 | ₩16,308 | ₩15,061 | ₩15,771 | +2.08% | 69.7만 |
|---|
| 2025.12.01 | ₩15,195 | ₩15,825 | ₩15,020 | ₩15,624 | +2.82% | 148.6만 |
|---|
| 2025.11.28 | ₩15,517 | ₩15,517 | ₩15,087 | ₩15,315 | -1.30% | 28.4만 |
|---|
| 2025.11.26 | ₩14,229 | ₩15,463 | ₩14,068 | ₩15,449 | +8.58% | 92.3만 |
|---|
| 2025.11.25 | ₩13,773 | ₩14,698 | ₩13,706 | ₩14,310 | +3.89% | 160.3만 |
|---|
| 2025.11.24 | ₩13,559 | ₩14,055 | ₩13,331 | ₩13,880 | +2.37% | 82.3만 |
|---|
| 2025.11.21 | ₩12,110 | ₩13,947 | ₩12,110 | ₩13,612 | +12.40% | 112.7만 |
|---|
| 2025.11.20 | ₩12,848 | ₩13,129 | ₩11,802 | ₩12,003 | -6.58% | 83.3만 |
|---|
| 2025.11.19 | ₩12,955 | ₩13,103 | ₩12,707 | ₩12,740 | -1.66% | 39.4만 |
|---|
| 2025.11.18 | ₩13,183 | ₩13,277 | ₩12,673 | ₩12,875 | -2.34% | 64.8만 |
|---|
| 2025.11.17 | ₩12,942 | ₩13,572 | ₩12,794 | ₩13,223 | +2.18% | 63.1만 |
|---|
| 2025.11.14 | ₩12,580 | ₩13,277 | ₩12,580 | ₩13,049 | +3.73% | 61만 |
|---|
| 2025.11.13 | ₩13,183 | ₩13,666 | ₩12,848 | ₩12,848 | -2.54% | 59.5만 |
|---|
| 2025.11.12 | ₩13,733 | ₩14,162 | ₩13,304 | ₩13,424 | -2.25% | 83.7만 |
|---|
| 2025.11.11 | ₩13,491 | ₩14,444 | ₩13,237 | ₩13,719 | +1.69% | 124.8만 |
|---|
| 2025.11.10 | ₩12,727 | ₩13,733 | ₩12,593 | ₩13,559 | +6.53% | 97.3만 |
|---|
| 2025.11.07 | ₩11,493 | ₩12,948 | ₩11,051 | ₩12,566 | +9.33% | 100.8만 |
|---|
| 2025.11.06 | ₩13,277 | ₩13,384 | ₩11,359 | ₩11,547 | -13.03% | 177.1만 |
|---|
| 2025.11.05 | ₩11,909 | ₩12,137 | ₩10,715 | ₩11,185 | -6.08% | 115.9만 |
|---|
| 2025.11.04 | ₩11,279 | ₩12,204 | ₩11,279 | ₩12,070 | +7.02% | 71만 |
|---|
| 2025.11.03 | ₩11,855 | ₩12,043 | ₩11,386 | ₩11,641 | -1.81% | 62.7만 |
|---|
| 2025.10.31 | ₩11,520 | ₩11,815 | ₩11,212 | ₩11,788 | +2.33% | 46만 |
|---|
| 2025.10.30 | ₩11,265 | ₩11,775 | ₩11,158 | ₩11,520 | +2.26% | 70.7만 |
|---|
| 2025.10.29 | ₩11,896 | ₩11,896 | ₩11,265 | ₩11,305 | -4.96% | 53.6만 |
|---|
| 2025.10.28 | ₩11,574 | ₩11,815 | ₩11,406 | ₩11,815 | +2.09% | 50.7만 |
|---|
| 2025.10.27 | ₩11,520 | ₩11,708 | ₩11,440 | ₩11,614 | +0.81% | 50.9만 |
|---|
| 2025.10.24 | ₩11,466 | ₩11,668 | ₩11,332 | ₩11,547 | +0.70% | 36.6만 |
|---|
| 2025.10.23 | ₩11,480 | ₩11,614 | ₩11,171 | ₩11,305 | -1.52% | 40.6만 |
|---|
| 2025.10.22 | ₩11,735 | ₩11,936 | ₩11,319 | ₩11,440 | -2.51% | 43.1만 |
|---|
| 2025.10.21 | ₩11,440 | ₩11,748 | ₩11,312 | ₩11,681 | +2.11% | 38.8만 |
|---|
| 2025.10.20 | ₩11,346 | ₩11,547 | ₩11,077 | ₩11,440 | +0.83% | 49.4만 |
|---|
| 2025.10.17 | ₩11,292 | ₩11,507 | ₩10,876 | ₩11,051 | -2.14% | 54.5만 |
|---|
| 2025.10.16 | ₩10,729 | ₩11,788 | ₩10,622 | ₩11,373 | +6.00% | 91.1만 |
|---|
| 2025.10.15 | ₩10,568 | ₩10,796 | ₩10,340 | ₩10,595 | +0.25% | 49.4만 |
|---|
| 2025.10.14 | ₩9,978 | ₩10,414 | ₩9,924 | ₩10,380 | +4.03% | 64.9만 |
|---|
| 2025.10.13 | ₩10,273 | ₩10,407 | ₩9,978 | ₩10,145 | -1.24% | 96.1만 |
|---|
| 2025.10.10 | ₩10,943 | ₩10,943 | ₩10,058 | ₩10,072 | -7.97% | 124.2만 |
|---|