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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,298 | ₩6,633 | ₩6,164 | ₩6,445 | +2.34% | 340.9만 |
| 2026.09.28–2026.10.02 | ₩6,258 | ₩6,687 | ₩6,177 | ₩6,271 | +0.21% | 366.5만 |
| 2026.09.21–2026.09.25 | ₩6,982 | ₩7,156 | ₩6,204 | ₩6,244 | -10.56% | 440.8만 |
| 2026.09.14–2026.09.18 | ₩8,067 | ₩8,322 | ₩6,921 | ₩6,968 | -13.62% | 420.4만 |
| 2026.09.08–2026.09.11 | ₩8,415 | ₩8,918 | ₩7,745 | ₩8,067 | -4.14% | 305.7만 |
| 2026.08.31–2026.09.04 | ₩9,447 | ₩9,970 | ₩8,496 | ₩8,543 | -9.57% | 422.3만 |
| 2026.08.24–2026.08.28 | ₩8,389 | ₩9,461 | ₩8,228 | ₩9,447 | +12.62% | 381.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,112 |
| ₩9,206 |
| ₩7,966 |
| ₩8,375 |
| -8.09% |
| 420만 |
| 2026.08.10–2026.08.14 | ₩8,389 | ₩9,675 | ₩8,368 | ₩9,233 | +10.06% | 480.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,174 | ₩8,616 | ₩7,276 | ₩8,389 | +2.62% | 475만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,035 | ₩8,342 | ₩7,035 | ₩8,054 | +14.48% | 430만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,384 | ₩7,544 | ₩6,774 | ₩6,955 | -5.81% | 473.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,606 | ₩7,946 | ₩6,479 | ₩7,437 | +12.58% | 547.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,397 | ₩7,906 | ₩6,439 | ₩6,633 | -10.33% | 644.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,169 | ₩7,598 | ₩6,332 | ₩7,518 | +4.86% | 1186.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,338 | ₩7,357 | ₩6,291 | ₩7,183 | +13.32% | 697.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,419 | ₩6,512 | ₩6,110 | ₩6,338 | -1.25% | 363.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,700 | ₩6,901 | ₩6,003 | ₩6,311 | -5.80% | 533.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,102 | ₩7,263 | ₩6,298 | ₩6,700 | -5.66% | 570.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,241 | ₩8,241 | ₩7,116 | ₩7,142 | -13.33% | 355.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,652 | ₩8,750 | ₩7,625 | ₩8,154 | +6.57% | 278.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,772 | ₩7,836 | ₩7,236 | ₩7,611 | -2.07% | 300.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,809 | ₩10,037 | ₩7,102 | ₩7,839 | -20.08% | 549.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,702 | ₩9,956 | ₩9,059 | ₩9,916 | +2.21% | 236만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,064 | ₩10,238 | ₩9,407 | ₩9,715 | -3.46% | 269.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,126 | ₩10,345 | ₩8,858 | ₩10,198 | +11.75% | 430.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,951 | ₩9,769 | ₩8,724 | ₩9,152 | +2.25% | 316만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,389 | ₩8,978 | ₩7,906 | ₩8,898 | +6.07% | 487.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,831 | ₩9,085 | ₩8,067 | ₩8,389 | -5.01% | 328.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,983 | ₩10,345 | ₩8,509 | ₩8,630 | -13.56% | 285.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,863 | ₩10,466 | ₩9,146 | ₩9,822 | -0.41% | 390.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,715 | ₩10,827 | ₩9,715 | ₩10,305 | +6.07% | 335.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,605 | ₩12,154 | ₩9,561 | ₩10,023 | -13.63% | 457.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,841 | ₩11,953 | ₩10,787 | ₩11,564 | +6.67% | 371.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,176 | ₩11,404 | ₩10,251 | ₩10,774 | -3.60% | 355.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,698 | ₩12,656 | ₩10,352 | ₩11,243 | -3.89% | 794만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,770 | ₩13,199 | ₩11,323 | ₩11,645 | -8.81% | 612.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,119 | ₩13,615 | ₩12,623 | ₩12,744 | -2.86% | 455.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,802 | ₩14,681 | ₩12,636 | ₩13,146 | -4.76% | 457.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,990 | ₩14,244 | ₩11,578 | ₩11,846 | -15.33% | 636만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,606 | ₩14,797 | ₩13,695 | ₩13,909 | -4.77% | 217.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,120 | ₩16,643 | ₩14,017 | ₩14,646 | -9.14% | 294.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,965 | ₩17,611 | ₩16,053 | ₩16,120 | -4.98% | 381.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,018 | ₩17,715 | ₩15,866 | ₩16,911 | -0.63% | 417.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,182 | ₩17,635 | ₩15,008 | ₩16,924 | +11.47% | 496.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,548 | ₩15,504 | ₩13,320 | ₩15,303 | +12.96% | 363.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,931 | ₩13,936 | ₩11,792 | ₩13,601 | +5.18% | 363.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,717 | ₩14,432 | ₩12,569 | ₩13,038 | +2.53% | 426.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,846 | ₩13,373 | ₩10,707 | ₩12,556 | +6.00% | 527.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,511 | ₩11,886 | ₩11,149 | ₩11,779 | +2.33% | 271.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,337 | ₩11,926 | ₩11,069 | ₩11,538 | +1.77% | 208.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,265 | ₩11,779 | ₩9,916 | ₩11,042 | +7.57% | 356.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,935 | ₩10,935 | ₩10,050 | ₩10,064 | -7.97% | 124.2만 |
|---|