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 | ₩6,472 | ₩6,620 | ₩6,365 | ₩6,445 | -0.41% | 52.2만 |
| 2026.10.08 | ₩6,352 | ₩6,512 | ₩6,271 | ₩6,499 | +2.32% | 93.8만 |
| 2026.10.07 | ₩6,177 | ₩6,633 | ₩6,177 | ₩6,432 | +4.12% | 84.2만 |
| 2026.10.06 | ₩6,378 | ₩6,378 | ₩6,164 | ₩6,231 | -2.31% | 62.3만 |
| 2026.10.05 | ₩6,298 | ₩6,439 | ₩6,191 | ₩6,378 | +1.28% | 48.4만 |
| 2026.10.02 | ₩6,365 | ₩6,392 | ₩6,204 | ₩6,271 | -1.47% | 61.7만 |
| 2026.10.01 | ₩6,539 | ₩6,553 | ₩6,352 | ₩6,365 | -2.66% | 50.9만 |
| 2026.09.30 | ₩6,432 | ₩6,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,566 |
| +2.08% |
| 70.6만 |
| 2026.09.29 | ₩6,258 | ₩6,405 | ₩6,191 | ₩6,392 | +2.14% | 81.1만 |
|---|
| 2026.09.28 | ₩6,258 | ₩6,405 | ₩6,177 | ₩6,258 | 0.00% | 102.3만 |
|---|
| 2026.09.25 | ₩6,325 | ₩6,405 | ₩6,204 | ₩6,244 | -1.27% | 111.9만 |
|---|
| 2026.09.24 | ₩6,499 | ₩6,579 | ₩6,258 | ₩6,338 | -2.47% | 121.9만 |
|---|
| 2026.09.23 | ₩6,566 | ₩6,680 | ₩6,486 | ₩6,499 | -1.02% | 59.3만 |
|---|
| 2026.09.22 | ₩6,767 | ₩6,915 | ₩6,566 | ₩6,606 | -2.38% | 84.9만 |
|---|
| 2026.09.21 | ₩6,982 | ₩7,156 | ₩6,767 | ₩6,888 | -1.34% | 62.8만 |
|---|
| 2026.09.18 | ₩7,035 | ₩7,187 | ₩6,921 | ₩6,968 | -0.95% | 107.8만 |
|---|
| 2026.09.17 | ₩7,477 | ₩7,477 | ₩6,928 | ₩7,129 | -4.66% | 101.2만 |
|---|
| 2026.09.16 | ₩7,451 | ₩7,477 | ₩7,116 | ₩7,236 | -2.88% | 80.3만 |
|---|
| 2026.09.15 | ₩8,107 | ₩8,107 | ₩7,504 | ₩7,531 | -7.11% | 67.9만 |
|---|
| 2026.09.14 | ₩8,067 | ₩8,322 | ₩7,980 | ₩8,181 | +1.41% | 63.2만 |
|---|
| 2026.09.11 | ₩8,040 | ₩8,074 | ₩7,745 | ₩8,067 | +0.33% | 45.1만 |
|---|
| 2026.09.10 | ₩8,389 | ₩8,476 | ₩7,893 | ₩7,987 | -4.79% | 66.6만 |
|---|
| 2026.09.09 | ₩8,590 | ₩8,918 | ₩8,395 | ₩8,482 | -1.25% | 120.7만 |
|---|
| 2026.09.08 | ₩8,415 | ₩8,670 | ₩8,107 | ₩8,643 | +2.71% | 73.3만 |
|---|
| 2026.09.04 | ₩8,670 | ₩8,884 | ₩8,496 | ₩8,543 | -1.47% | 56만 |
|---|
| 2026.09.03 | ₩9,528 | ₩9,528 | ₩8,683 | ₩8,764 | -8.02% | 60.5만 |
|---|
| 2026.09.02 | ₩9,327 | ₩9,842 | ₩9,258 | ₩9,420 | +1.01% | 77.9만 |
|---|
| 2026.09.01 | ₩9,755 | ₩9,970 | ₩9,320 | ₩9,367 | -3.98% | 98.9만 |
|---|
| 2026.08.31 | ₩9,447 | ₩9,863 | ₩9,380 | ₩9,822 | +3.97% | 129만 |
|---|
| 2026.08.28 | ₩8,831 | ₩9,461 | ₩8,777 | ₩9,447 | +6.98% | 66.3만 |
|---|
| 2026.08.27 | ₩8,523 | ₩8,965 | ₩8,402 | ₩8,858 | +3.93% | 58만 |
|---|
| 2026.08.26 | ₩8,523 | ₩8,858 | ₩8,288 | ₩8,549 | +0.31% | 172.1만 |
|---|
| 2026.08.25 | ₩8,348 | ₩8,590 | ₩8,228 | ₩8,576 | +2.73% | 36.6만 |
|---|
| 2026.08.24 | ₩8,389 | ₩8,777 | ₩8,287 | ₩8,389 | 0.00% | 48.1만 |
|---|
| 2026.08.21 | ₩8,174 | ₩8,456 | ₩8,040 | ₩8,375 | +2.46% | 154.5만 |
|---|
| 2026.08.20 | ₩8,161 | ₩8,368 | ₩7,966 | ₩8,161 | 0.00% | 66.3만 |
|---|
| 2026.08.19 | ₩8,536 | ₩8,925 | ₩8,167 | ₩8,255 | -3.30% | 62.3만 |
|---|
| 2026.08.18 | ₩8,549 | ₩8,938 | ₩8,389 | ₩8,536 | -0.16% | 71.3만 |
|---|
| 2026.08.17 | ₩9,112 | ₩9,206 | ₩8,556 | ₩8,683 | -4.71% | 65.7만 |
|---|
| 2026.08.14 | ₩9,434 | ₩9,507 | ₩9,206 | ₩9,233 | -2.13% | 48.8만 |
|---|
| 2026.08.13 | ₩9,461 | ₩9,588 | ₩9,233 | ₩9,394 | -0.71% | 70.3만 |
|---|
| 2026.08.12 | ₩9,353 | ₩9,628 | ₩9,219 | ₩9,461 | +1.15% | 81.1만 |
|---|
| 2026.08.11 | ₩8,750 | ₩9,675 | ₩8,724 | ₩9,434 | +7.81% | 164.6만 |
|---|
| 2026.08.10 | ₩8,389 | ₩8,824 | ₩8,368 | ₩8,804 | +4.95% | 115.3만 |
|---|
| 2026.08.07 | ₩8,080 | ₩8,435 | ₩7,960 | ₩8,389 | +3.81% | 62.8만 |
|---|
| 2026.08.06 | ₩8,040 | ₩8,214 | ₩7,276 | ₩8,147 | +1.33% | 134만 |
|---|
| 2026.08.05 | ₩8,268 | ₩8,555 | ₩8,054 | ₩8,429 | +1.94% | 90.3만 |
|---|
| 2026.08.04 | ₩8,415 | ₩8,616 | ₩8,248 | ₩8,375 | -0.48% | 64.6만 |
|---|
| 2026.08.03 | ₩8,174 | ₩8,489 | ₩8,127 | ₩8,429 | +3.11% | 123.3만 |
|---|
| 2026.07.31 | ₩8,147 | ₩8,194 | ₩7,853 | ₩8,054 | -1.15% | 54.1만 |
|---|
| 2026.07.30 | ₩8,228 | ₩8,335 | ₩7,950 | ₩8,147 | -0.98% | 51만 |
|---|
| 2026.07.29 | ₩8,040 | ₩8,342 | ₩7,826 | ₩8,214 | +2.17% | 93.5만 |
|---|
| 2026.07.28 | ₩7,558 | ₩8,134 | ₩7,558 | ₩8,107 | +7.27% | 133.1만 |
|---|
| 2026.07.27 | ₩7,035 | ₩7,611 | ₩7,035 | ₩7,558 | +7.43% | 98.4만 |
|---|
| 2026.07.24 | ₩7,236 | ₩7,323 | ₩6,774 | ₩6,955 | -3.89% | 84.4만 |
|---|
| 2026.07.23 | ₩7,075 | ₩7,250 | ₩7,002 | ₩7,196 | +1.70% | 78.2만 |
|---|
| 2026.07.22 | ₩7,049 | ₩7,263 | ₩6,834 | ₩7,223 | +2.47% | 84.2만 |
|---|
| 2026.07.21 | ₩7,397 | ₩7,491 | ₩6,941 | ₩7,035 | -4.89% | 152만 |
|---|
| 2026.07.20 | ₩7,384 | ₩7,544 | ₩7,236 | ₩7,518 | +1.81% | 74.7만 |
|---|
| 2026.07.17 | ₩7,343 | ₩7,672 | ₩7,209 | ₩7,437 | +1.28% | 83.9만 |
|---|
| 2026.07.16 | ₩6,781 | ₩7,946 | ₩6,781 | ₩7,464 | +10.08% | 236.7만 |
|---|
| 2026.07.15 | ₩6,579 | ₩7,116 | ₩6,512 | ₩7,035 | +6.92% | 74만 |
|---|
| 2026.07.14 | ₩6,781 | ₩6,868 | ₩6,479 | ₩6,593 | -2.77% | 74.9만 |
|---|
| 2026.07.13 | ₩6,606 | ₩7,035 | ₩6,539 | ₩6,781 | +2.64% | 78.3만 |
|---|
| 2026.07.10 | ₩6,807 | ₩6,848 | ₩6,533 | ₩6,633 | -2.56% | 69.1만 |
|---|
| 2026.07.09 | ₩7,156 | ₩7,176 | ₩6,727 | ₩6,807 | -4.87% | 87만 |
|---|
| 2026.07.08 | ₩7,444 | ₩7,906 | ₩7,109 | ₩7,156 | -3.87% | 136.1만 |
|---|
| 2026.07.07 | ₩7,370 | ₩7,692 | ₩6,439 | ₩7,531 | +2.18% | 243.3만 |
|---|
| 2026.07.06 | ₩7,397 | ₩7,719 | ₩7,276 | ₩7,504 | +1.45% | 108.8만 |
|---|
| 2026.07.02 | ₩6,888 | ₩7,598 | ₩6,888 | ₩7,518 | +9.14% | 354.9만 |
|---|
| 2026.07.01 | ₩6,512 | ₩7,002 | ₩6,499 | ₩6,928 | +6.38% | 173만 |
|---|
| 2026.06.30 | ₩6,901 | ₩6,901 | ₩6,332 | ₩6,459 | -6.41% | 182.3만 |
|---|
| 2026.06.29 | ₩7,169 | ₩7,183 | ₩6,553 | ₩6,834 | -4.67% | 476.4만 |
|---|
| 2026.06.26 | ₩6,874 | ₩7,357 | ₩6,626 | ₩7,183 | +4.48% | 347만 |
|---|
| 2026.06.25 | ₩7,089 | ₩7,162 | ₩6,841 | ₩6,874 | -3.02% | 66.5만 |
|---|
| 2026.06.24 | ₩6,995 | ₩7,330 | ₩6,995 | ₩7,116 | +1.72% | 66.8만 |
|---|
| 2026.06.23 | ₩6,553 | ₩7,075 | ₩6,553 | ₩6,995 | +6.75% | 86.6만 |
|---|
| 2026.06.22 | ₩6,338 | ₩6,901 | ₩6,291 | ₩6,646 | +4.86% | 130.3만 |
|---|
| 2026.06.18 | ₩6,218 | ₩6,338 | ₩6,151 | ₩6,338 | +1.94% | 97.9만 |
|---|
| 2026.06.17 | ₩6,311 | ₩6,472 | ₩6,110 | ₩6,151 | -2.55% | 86.1만 |
|---|
| 2026.06.16 | ₩6,459 | ₩6,512 | ₩6,244 | ₩6,271 | -2.90% | 78.8만 |
|---|
| 2026.06.15 | ₩6,419 | ₩6,479 | ₩6,151 | ₩6,419 | 0.00% | 100.5만 |
|---|
| 2026.06.12 | ₩6,499 | ₩6,620 | ₩6,285 | ₩6,311 | -2.89% | 100.9만 |
|---|
| 2026.06.11 | ₩6,204 | ₩6,566 | ₩6,003 | ₩6,432 | +3.67% | 176.2만 |
|---|
| 2026.06.10 | ₩6,593 | ₩6,660 | ₩6,137 | ₩6,164 | -6.50% | 84.5만 |
|---|
| 2026.06.09 | ₩6,700 | ₩6,901 | ₩6,459 | ₩6,579 | -1.80% | 107.2만 |
|---|
| 2026.06.08 | ₩6,700 | ₩6,740 | ₩6,573 | ₩6,633 | -1.00% | 64.7만 |
|---|
| 2026.06.05 | ₩6,807 | ₩6,982 | ₩6,640 | ₩6,700 | -1.57% | 81.8만 |
|---|
| 2026.06.04 | ₩6,512 | ₩6,881 | ₩6,479 | ₩6,834 | +4.94% | 117.2만 |
|---|
| 2026.06.03 | ₩6,646 | ₩6,740 | ₩6,298 | ₩6,419 | -3.43% | 123.6만 |
|---|
| 2026.06.02 | ₩6,995 | ₩7,075 | ₩6,606 | ₩6,620 | -5.36% | 107.8만 |
|---|
| 2026.06.01 | ₩7,102 | ₩7,263 | ₩6,720 | ₩7,022 | -1.13% | 140.6만 |
|---|
| 2026.05.29 | ₩7,491 | ₩7,593 | ₩7,116 | ₩7,142 | -4.65% | 92.8만 |
|---|
| 2026.05.28 | ₩7,518 | ₩7,625 | ₩7,397 | ₩7,491 | -0.36% | 133.7만 |
|---|
| 2026.05.27 | ₩7,960 | ₩8,040 | ₩7,518 | ₩7,531 | -5.39% | 66.6만 |
|---|
| 2026.05.26 | ₩8,241 | ₩8,241 | ₩7,933 | ₩8,027 | -2.60% | 62.2만 |
|---|
| 2026.05.22 | ₩8,536 | ₩8,750 | ₩8,107 | ₩8,154 | -4.47% | 39.9만 |
|---|
| 2026.05.21 | ₩8,134 | ₩8,563 | ₩8,054 | ₩8,509 | +4.61% | 65.4만 |
|---|
| 2026.05.20 | ₩7,946 | ₩8,255 | ₩7,759 | ₩8,255 | +3.88% | 52.1만 |
|---|
| 2026.05.19 | ₩7,946 | ₩8,134 | ₩7,893 | ₩7,973 | +0.34% | 47.5만 |
|---|
| 2026.05.18 | ₩7,652 | ₩8,134 | ₩7,625 | ₩8,040 | +5.08% | 73.6만 |
|---|
| 2026.05.15 | ₩7,410 | ₩7,618 | ₩7,270 | ₩7,611 | +2.71% | 57.2만 |
|---|
| 2026.05.14 | ₩7,437 | ₩7,652 | ₩7,290 | ₩7,544 | +1.44% | 42.8만 |
|---|
| 2026.05.13 | ₩7,357 | ₩7,732 | ₩7,236 | ₩7,437 | +1.09% | 62.8만 |
|---|
| 2026.05.12 | ₩7,571 | ₩7,605 | ₩7,276 | ₩7,397 | -2.30% | 72.2만 |
|---|
| 2026.05.11 | ₩7,772 | ₩7,836 | ₩7,451 | ₩7,638 | -1.72% | 65.3만 |
|---|
| 2026.05.08 | ₩7,772 | ₩7,866 | ₩7,543 | ₩7,839 | +0.86% | 92.3만 |
|---|
| 2026.05.07 | ₩8,322 | ₩8,710 | ₩7,102 | ₩7,772 | -6.60% | 214만 |
|---|
| 2026.05.06 | ₩9,729 | ₩9,729 | ₩9,045 | ₩9,085 | -6.61% | 139.9만 |
|---|
| 2026.05.05 | ₩9,889 | ₩9,983 | ₩9,528 | ₩9,729 | -1.63% | 38.6만 |
|---|
| 2026.05.04 | ₩9,809 | ₩10,037 | ₩9,769 | ₩9,889 | +0.82% | 64.5만 |
|---|
| 2026.05.01 | ₩9,474 | ₩9,930 | ₩9,447 | ₩9,916 | +4.67% | 44.1만 |
|---|
| 2026.04.30 | ₩9,139 | ₩9,615 | ₩9,099 | ₩9,474 | +3.67% | 52.7만 |
|---|
| 2026.04.29 | ₩9,514 | ₩9,514 | ₩9,059 | ₩9,126 | -4.08% | 44.4만 |
|---|
| 2026.04.28 | ₩9,688 | ₩9,822 | ₩9,447 | ₩9,608 | -0.83% | 57.8만 |
|---|
| 2026.04.27 | ₩9,702 | ₩9,956 | ₩9,635 | ₩9,769 | +0.69% | 37만 |
|---|
| 2026.04.24 | ₩9,648 | ₩9,755 | ₩9,474 | ₩9,715 | +0.69% | 32.6만 |
|---|
| 2026.04.23 | ₩9,836 | ₩9,930 | ₩9,514 | ₩9,648 | -1.91% | 40.2만 |
|---|
| 2026.04.22 | ₩9,554 | ₩10,131 | ₩9,528 | ₩9,916 | +3.79% | 74.1만 |
|---|
| 2026.04.21 | ₩9,983 | ₩10,037 | ₩9,407 | ₩9,501 | -4.83% | 71.9만 |
|---|
| 2026.04.20 | ₩10,064 | ₩10,238 | ₩9,849 | ₩9,970 | -0.93% | 50.9만 |
|---|
| 2026.04.17 | ₩10,184 | ₩10,345 | ₩9,796 | ₩10,198 | +0.13% | 60만 |
|---|
| 2026.04.16 | ₩9,675 | ₩10,278 | ₩9,394 | ₩9,889 | +2.22% | 123.3만 |
|---|
| 2026.04.15 | ₩9,742 | ₩9,970 | ₩9,367 | ₩9,675 | -0.69% | 142.6만 |
|---|
| 2026.04.14 | ₩9,501 | ₩9,930 | ₩9,501 | ₩9,742 | +2.54% | 51.1만 |
|---|
| 2026.04.13 | ₩9,126 | ₩9,702 | ₩8,858 | ₩9,447 | +3.52% | 53.3만 |
|---|
| 2026.04.10 | ₩9,085 | ₩9,193 | ₩8,804 | ₩9,152 | +0.74% | 42.3만 |
|---|
| 2026.04.09 | ₩9,608 | ₩9,608 | ₩9,045 | ₩9,072 | -5.58% | 53.5만 |
|---|
| 2026.04.08 | ₩9,528 | ₩9,769 | ₩9,380 | ₩9,755 | +2.39% | 108.8만 |
|---|
| 2026.04.07 | ₩9,327 | ₩9,461 | ₩9,045 | ₩9,059 | -2.87% | 43만 |
|---|
| 2026.04.06 | ₩8,951 | ₩9,501 | ₩8,724 | ₩9,407 | +5.09% | 68.4만 |
|---|
| 2026.04.02 | ₩8,362 | ₩8,978 | ₩8,134 | ₩8,898 | +6.41% | 45.7만 |
|---|
| 2026.04.01 | ₩8,375 | ₩8,603 | ₩8,241 | ₩8,496 | +1.44% | 78.5만 |
|---|
| 2026.03.31 | ₩8,268 | ₩8,482 | ₩7,906 | ₩8,255 | -0.16% | 301.7만 |
|---|
| 2026.03.30 | ₩8,389 | ₩8,469 | ₩8,080 | ₩8,161 | -2.72% | 61.9만 |
|---|
| 2026.03.27 | ₩8,657 | ₩8,710 | ₩8,308 | ₩8,389 | -3.10% | 57.1만 |
|---|
| 2026.03.26 | ₩8,777 | ₩9,085 | ₩8,643 | ₩8,697 | -0.92% | 40.4만 |
|---|
| 2026.03.25 | ₩8,536 | ₩9,018 | ₩8,523 | ₩8,831 | +3.45% | 72.9만 |
|---|
| 2026.03.24 | ₩8,429 | ₩8,590 | ₩8,067 | ₩8,389 | -0.48% | 75.9만 |
|---|
| 2026.03.23 | ₩8,831 | ₩9,032 | ₩8,389 | ₩8,563 | -3.03% | 82만 |
|---|
| 2026.03.20 | ₩9,085 | ₩9,206 | ₩8,509 | ₩8,630 | -5.01% | 108.4만 |
|---|
| 2026.03.19 | ₩9,822 | ₩10,090 | ₩9,005 | ₩9,032 | -8.05% | 53.8만 |
|---|
| 2026.03.18 | ₩9,889 | ₩10,010 | ₩9,796 | ₩9,849 | -0.41% | 34.6만 |
|---|
| 2026.03.17 | ₩10,064 | ₩10,345 | ₩9,715 | ₩10,131 | +0.67% | 51.7만 |
|---|
| 2026.03.16 | ₩9,983 | ₩10,265 | ₩9,936 | ₩10,023 | +0.40% | 37만 |
|---|
| 2026.03.13 | ₩10,238 | ₩10,439 | ₩9,688 | ₩9,822 | -4.06% | 56.4만 |
|---|
| 2026.03.12 | ₩9,769 | ₩10,291 | ₩9,648 | ₩10,238 | +4.80% | 94.8만 |
|---|
| 2026.03.11 | ₩9,983 | ₩10,144 | ₩9,675 | ₩9,903 | -0.81% | 39.3만 |
|---|
| 2026.03.10 | ₩10,238 | ₩10,466 | ₩9,903 | ₩10,064 | -1.70% | 71.7만 |
|---|
| 2026.03.09 | ₩9,863 | ₩10,224 | ₩9,146 | ₩10,144 | +2.85% | 128.1만 |
|---|
| 2026.03.06 | ₩10,211 | ₩10,626 | ₩10,131 | ₩10,305 | +0.92% | 77.9만 |
|---|
| 2026.03.05 | ₩10,425 | ₩10,827 | ₩10,385 | ₩10,466 | +0.39% | 57.7만 |
|---|
| 2026.03.04 | ₩10,332 | ₩10,734 | ₩10,175 | ₩10,626 | +2.85% | 64.5만 |
|---|
| 2026.03.03 | ₩9,916 | ₩10,439 | ₩9,775 | ₩10,211 | +2.97% | 65.6만 |
|---|
| 2026.03.02 | ₩9,715 | ₩10,439 | ₩9,715 | ₩10,198 | +4.97% | 70만 |
|---|
| 2026.02.27 | ₩10,506 | ₩10,506 | ₩9,561 | ₩10,023 | -4.59% | 107만 |
|---|
| 2026.02.26 | ₩10,198 | ₩12,060 | ₩9,889 | ₩10,613 | +4.07% | 159.4만 |
|---|
| 2026.02.25 | ₩11,819 | ₩12,087 | ₩11,457 | ₩11,806 | -0.11% | 90.7만 |
|---|
| 2026.02.24 | ₩11,846 | ₩12,154 | ₩11,725 | ₩11,980 | +1.13% | 42.4만 |
|---|
| 2026.02.23 | ₩11,605 | ₩11,873 | ₩11,477 | ₩11,859 | +2.19% | 58.1만 |
|---|
| 2026.02.20 | ₩11,229 | ₩11,591 | ₩11,203 | ₩11,564 | +2.98% | 77.2만 |
|---|
| 2026.02.19 | ₩11,296 | ₩11,363 | ₩11,015 | ₩11,256 | -0.36% | 87.3만 |
|---|
| 2026.02.18 | ₩11,551 | ₩11,953 | ₩11,323 | ₩11,430 | -1.04% | 96.3만 |
|---|
| 2026.02.17 | ₩10,841 | ₩11,705 | ₩10,787 | ₩11,538 | +6.43% | 111.1만 |
|---|
| 2026.02.13 | ₩10,466 | ₩11,136 | ₩10,466 | ₩10,774 | +2.94% | 62.4만 |
|---|
| 2026.02.12 | ₩10,975 | ₩11,102 | ₩10,251 | ₩10,452 | -4.76% | 87.8만 |
|---|
| 2026.02.11 | ₩11,015 | ₩11,115 | ₩10,492 | ₩10,760 | -2.31% | 90.2만 |
|---|
| 2026.02.10 | ₩11,069 | ₩11,404 | ₩10,961 | ₩11,002 | -0.61% | 44만 |
|---|
| 2026.02.09 | ₩11,176 | ₩11,176 | ₩10,734 | ₩11,069 | -0.96% | 71.1만 |
|---|
| 2026.02.06 | ₩10,640 | ₩11,444 | ₩10,439 | ₩11,243 | +5.67% | 212.1만 |
|---|
| 2026.02.05 | ₩10,519 | ₩10,827 | ₩10,352 | ₩10,479 | -0.38% | 186.7만 |
|---|
| 2026.02.04 | ₩11,136 | ₩11,196 | ₩10,385 | ₩10,640 | -4.45% | 83.5만 |
|---|
| 2026.02.03 | ₩11,966 | ₩12,154 | ₩11,136 | ₩11,176 | -6.61% | 55.5만 |
|---|
| 2026.02.02 | ₩11,698 | ₩12,656 | ₩11,564 | ₩11,832 | +1.15% | 256.1만 |
|---|
| 2026.01.30 | ₩11,940 | ₩12,127 | ₩11,323 | ₩11,645 | -2.47% | 395만 |
|---|
| 2026.01.29 | ₩12,248 | ₩12,516 | ₩11,873 | ₩11,940 | -2.52% | 68.1만 |
|---|
| 2026.01.28 | ₩12,368 | ₩12,636 | ₩12,167 | ₩12,208 | -1.30% | 59.1만 |
|---|
| 2026.01.27 | ₩12,770 | ₩12,876 | ₩12,315 | ₩12,355 | -3.25% | 49.2만 |
|---|
| 2026.01.26 | ₩12,770 | ₩13,199 | ₩12,589 | ₩12,797 | +0.21% | 41.1만 |
|---|
| 2026.01.23 | ₩13,146 | ₩13,367 | ₩12,623 | ₩12,744 | -3.06% | 72.4만 |
|---|
| 2026.01.22 | ₩13,239 | ₩13,467 | ₩12,663 | ₩13,213 | -0.20% | 120.4만 |
|---|
| 2026.01.21 | ₩13,092 | ₩13,615 | ₩12,811 | ₩13,333 | +1.84% | 183.5만 |
|---|
| 2026.01.20 | ₩13,119 | ₩13,226 | ₩12,690 | ₩12,945 | -1.33% | 79.4만 |
|---|
| 2026.01.16 | ₩13,146 | ₩13,612 | ₩12,878 | ₩13,146 | 0.00% | 77.7만 |
|---|
| 2026.01.15 | ₩12,904 | ₩13,280 | ₩12,736 | ₩13,119 | +1.66% | 65.2만 |
|---|
| 2026.01.14 | ₩13,400 | ₩13,400 | ₩12,690 | ₩12,958 | -3.30% | 81.5만 |
|---|
| 2026.01.13 | ₩13,521 | ₩13,695 | ₩12,636 | ₩13,548 | +0.20% | 77.4만 |
|---|
| 2026.01.12 | ₩13,802 | ₩14,681 | ₩13,052 | ₩13,521 | -2.04% | 156.1만 |
|---|
| 2026.01.09 | ₩12,891 | ₩12,904 | ₩11,578 | ₩11,846 | -8.11% | 343만 |
|---|
| 2026.01.08 | ₩12,891 | ₩13,119 | ₩12,757 | ₩12,824 | -0.52% | 55.2만 |
|---|
| 2026.01.07 | ₩13,400 | ₩13,400 | ₩12,837 | ₩12,891 | -3.80% | 74.8만 |
|---|
| 2026.01.06 | ₩13,936 | ₩14,084 | ₩12,998 | ₩13,387 | -3.94% | 100만 |
|---|
| 2026.01.05 | ₩13,990 | ₩14,244 | ₩13,775 | ₩14,017 | +0.19% | 62.9만 |
|---|
| 2026.01.02 | ₩14,191 | ₩14,533 | ₩13,695 | ₩13,909 | -1.98% | 46.7만 |
|---|
| 2025.12.31 | ₩14,419 | ₩14,539 | ₩13,950 | ₩13,963 | -3.16% | 81.4만 |
|---|
| 2025.12.30 | ₩14,365 | ₩14,546 | ₩14,070 | ₩14,459 | +0.65% | 50.9만 |
|---|
| 2025.12.29 | ₩14,606 | ₩14,797 | ₩14,298 | ₩14,405 | -1.38% | 38.6만 |
|---|
| 2025.12.26 | ₩15,357 | ₩15,437 | ₩14,620 | ₩14,646 | -4.62% | 58.5만 |
|---|
| 2025.12.24 | ₩14,780 | ₩15,531 | ₩14,620 | ₩15,357 | +3.90% | 48.4만 |
|---|
| 2025.12.23 | ₩15,122 | ₩15,544 | ₩14,017 | ₩14,754 | -2.44% | 130.1만 |
|---|
| 2025.12.22 | ₩16,120 | ₩16,643 | ₩16,027 | ₩16,388 | +1.66% | 57.7만 |
|---|
| 2025.12.19 | ₩16,522 | ₩16,811 | ₩16,053 | ₩16,120 | -2.43% | 99.3만 |
|---|
| 2025.12.18 | ₩17,219 | ₩17,286 | ₩16,355 | ₩16,496 | -4.20% | 78.8만 |
|---|
| 2025.12.17 | ₩17,045 | ₩17,611 | ₩16,455 | ₩16,884 | -0.94% | 95만 |
|---|
| 2025.12.16 | ₩16,777 | ₩17,353 | ₩16,174 | ₩17,099 | +1.92% | 54.1만 |
|---|
| 2025.12.15 | ₩16,965 | ₩17,233 | ₩16,469 | ₩16,777 | -1.11% | 54.2만 |
|---|
| 2025.12.12 | ₩17,420 | ₩17,420 | ₩16,878 | ₩16,911 | -2.92% | 58.7만 |
|---|
| 2025.12.11 | ₩16,831 | ₩17,715 | ₩16,790 | ₩17,541 | +4.22% | 102.5만 |
|---|
| 2025.12.10 | ₩16,603 | ₩17,072 | ₩15,866 | ₩16,871 | +1.61% | 73만 |
|---|
| 2025.12.09 | ₩16,817 | ₩17,085 | ₩16,616 | ₩16,723 | -0.56% | 78.5만 |
|---|
| 2025.12.08 | ₩17,018 | ₩17,206 | ₩16,509 | ₩16,831 | -1.10% | 105만 |
|---|
| 2025.12.05 | ₩16,790 | ₩17,635 | ₩16,710 | ₩16,924 | +0.80% | 79.8만 |
|---|
| 2025.12.04 | ₩15,718 | ₩16,790 | ₩15,718 | ₩16,737 | +6.48% | 50.3만 |
|---|
| 2025.12.03 | ₩15,745 | ₩16,348 | ₩15,685 | ₩15,893 | +0.94% | 147.8만 |
|---|
| 2025.12.02 | ₩15,437 | ₩16,295 | ₩15,048 | ₩15,759 | +2.08% | 69.7만 |
|---|
| 2025.12.01 | ₩15,182 | ₩15,812 | ₩15,008 | ₩15,611 | +2.82% | 148.6만 |
|---|
| 2025.11.28 | ₩15,504 | ₩15,504 | ₩15,075 | ₩15,303 | -1.30% | 28.4만 |
|---|
| 2025.11.26 | ₩14,218 | ₩15,450 | ₩14,057 | ₩15,437 | +8.58% | 92.3만 |
|---|
| 2025.11.25 | ₩13,762 | ₩14,687 | ₩13,695 | ₩14,298 | +3.89% | 160.3만 |
|---|
| 2025.11.24 | ₩13,548 | ₩14,043 | ₩13,320 | ₩13,869 | +2.37% | 82.3만 |
|---|
| 2025.11.21 | ₩12,100 | ₩13,936 | ₩12,100 | ₩13,601 | +12.40% | 112.7만 |
|---|
| 2025.11.20 | ₩12,837 | ₩13,119 | ₩11,792 | ₩11,993 | -6.58% | 83.3만 |
|---|
| 2025.11.19 | ₩12,945 | ₩13,092 | ₩12,697 | ₩12,730 | -1.66% | 39.4만 |
|---|
| 2025.11.18 | ₩13,172 | ₩13,266 | ₩12,663 | ₩12,864 | -2.34% | 64.8만 |
|---|
| 2025.11.17 | ₩12,931 | ₩13,561 | ₩12,784 | ₩13,213 | +2.18% | 63.1만 |
|---|
| 2025.11.14 | ₩12,569 | ₩13,266 | ₩12,569 | ₩13,038 | +3.73% | 61만 |
|---|
| 2025.11.13 | ₩13,172 | ₩13,655 | ₩12,837 | ₩12,837 | -2.54% | 59.5만 |
|---|
| 2025.11.12 | ₩13,722 | ₩14,151 | ₩13,293 | ₩13,414 | -2.25% | 83.7만 |
|---|
| 2025.11.11 | ₩13,481 | ₩14,432 | ₩13,226 | ₩13,708 | +1.69% | 124.8만 |
|---|
| 2025.11.10 | ₩12,717 | ₩13,722 | ₩12,583 | ₩13,548 | +6.53% | 97.3만 |
|---|
| 2025.11.07 | ₩11,484 | ₩12,938 | ₩11,042 | ₩12,556 | +9.33% | 100.8만 |
|---|
| 2025.11.06 | ₩13,266 | ₩13,373 | ₩11,350 | ₩11,538 | -13.03% | 177.1만 |
|---|
| 2025.11.05 | ₩11,899 | ₩12,127 | ₩10,707 | ₩11,176 | -6.08% | 115.9만 |
|---|
| 2025.11.04 | ₩11,270 | ₩12,194 | ₩11,270 | ₩12,060 | +7.02% | 71만 |
|---|
| 2025.11.03 | ₩11,846 | ₩12,033 | ₩11,377 | ₩11,631 | -1.81% | 62.7만 |
|---|
| 2025.10.31 | ₩11,511 | ₩11,806 | ₩11,203 | ₩11,779 | +2.33% | 46만 |
|---|
| 2025.10.30 | ₩11,256 | ₩11,765 | ₩11,149 | ₩11,511 | +2.26% | 70.7만 |
|---|
| 2025.10.29 | ₩11,886 | ₩11,886 | ₩11,256 | ₩11,296 | -4.96% | 53.6만 |
|---|
| 2025.10.28 | ₩11,564 | ₩11,806 | ₩11,397 | ₩11,806 | +2.09% | 50.7만 |
|---|
| 2025.10.27 | ₩11,511 | ₩11,698 | ₩11,430 | ₩11,605 | +0.81% | 50.9만 |
|---|
| 2025.10.24 | ₩11,457 | ₩11,658 | ₩11,323 | ₩11,538 | +0.70% | 36.6만 |
|---|
| 2025.10.23 | ₩11,471 | ₩11,605 | ₩11,162 | ₩11,296 | -1.52% | 40.6만 |
|---|
| 2025.10.22 | ₩11,725 | ₩11,926 | ₩11,310 | ₩11,430 | -2.51% | 43.1만 |
|---|
| 2025.10.21 | ₩11,430 | ₩11,739 | ₩11,303 | ₩11,672 | +2.11% | 38.8만 |
|---|
| 2025.10.20 | ₩11,337 | ₩11,538 | ₩11,069 | ₩11,430 | +0.83% | 49.4만 |
|---|
| 2025.10.17 | ₩11,283 | ₩11,497 | ₩10,868 | ₩11,042 | -2.14% | 54.5만 |
|---|
| 2025.10.16 | ₩10,720 | ₩11,779 | ₩10,613 | ₩11,363 | +6.00% | 91.1만 |
|---|
| 2025.10.15 | ₩10,559 | ₩10,787 | ₩10,332 | ₩10,586 | +0.25% | 49.4만 |
|---|
| 2025.10.14 | ₩9,970 | ₩10,405 | ₩9,916 | ₩10,372 | +4.03% | 64.9만 |
|---|
| 2025.10.13 | ₩10,265 | ₩10,399 | ₩9,970 | ₩10,137 | -1.24% | 96.1만 |
|---|
| 2025.10.10 | ₩10,935 | ₩10,935 | ₩10,050 | ₩10,064 | -7.97% | 124.2만 |
|---|