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 | ₩6,302 | ₩6,637 | ₩6,168 | ₩6,450 | +2.34% | 340.9만 |
| 2026.09.28–2026.10.02 | ₩6,262 | ₩6,691 | ₩6,182 | ₩6,275 | +0.21% | 366.5만 |
| 2026.09.21–2026.09.25 | ₩6,986 | ₩7,160 | ₩6,208 | ₩6,249 | -10.56% | 440.8만 |
| 2026.09.14–2026.09.18 | ₩8,072 | ₩8,327 | ₩6,926 | ₩6,973 | -13.62% | 420.4만 |
| 2026.09.08–2026.09.11 | ₩8,421 | ₩8,924 | ₩7,750 | ₩8,072 | -4.14% | 305.7만 |
| 2026.08.31–2026.09.04 | ₩9,453 | ₩9,976 | ₩8,501 | ₩8,548 | -9.57% | 422.3만 |
| 2026.08.24–2026.08.28 | ₩8,394 | ₩9,467 | ₩8,233 | ₩9,453 | +12.62% | 381.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,118 |
| ₩9,212 |
| ₩7,972 |
| ₩8,381 |
| -8.09% |
| 420만 |
| 2026.08.10–2026.08.14 | ₩8,394 | ₩9,681 | ₩8,374 | ₩9,239 | +10.06% | 480.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,179 | ₩8,622 | ₩7,281 | ₩8,394 | +2.62% | 475만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,040 | ₩8,347 | ₩7,040 | ₩8,059 | +14.48% | 430만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,388 | ₩7,549 | ₩6,778 | ₩6,959 | -5.81% | 473.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,611 | ₩7,952 | ₩6,483 | ₩7,442 | +12.58% | 547.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,402 | ₩7,911 | ₩6,443 | ₩6,637 | -10.33% | 644.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,174 | ₩7,603 | ₩6,336 | ₩7,522 | +4.86% | 1186.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,342 | ₩7,362 | ₩6,296 | ₩7,187 | +13.32% | 697.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,423 | ₩6,517 | ₩6,115 | ₩6,342 | -1.25% | 363.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,705 | ₩6,906 | ₩6,007 | ₩6,316 | -5.80% | 533.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,107 | ₩7,268 | ₩6,302 | ₩6,705 | -5.66% | 570.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,247 | ₩8,247 | ₩7,120 | ₩7,147 | -13.33% | 355.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,657 | ₩8,756 | ₩7,630 | ₩8,159 | +6.57% | 278.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,777 | ₩7,842 | ₩7,241 | ₩7,616 | -2.07% | 300.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,815 | ₩10,043 | ₩7,107 | ₩7,844 | -20.08% | 549.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,708 | ₩9,963 | ₩9,064 | ₩9,923 | +2.21% | 236만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,070 | ₩10,244 | ₩9,413 | ₩9,722 | -3.46% | 269.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,132 | ₩10,352 | ₩8,863 | ₩10,204 | +11.75% | 430.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,957 | ₩9,775 | ₩8,729 | ₩9,158 | +2.25% | 316만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,394 | ₩8,984 | ₩7,911 | ₩8,904 | +6.07% | 487.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,837 | ₩9,091 | ₩8,072 | ₩8,394 | -5.01% | 328.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,990 | ₩10,352 | ₩8,515 | ₩8,635 | -13.56% | 285.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,869 | ₩10,472 | ₩9,152 | ₩9,829 | -0.41% | 390.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,722 | ₩10,834 | ₩9,722 | ₩10,312 | +6.07% | 335.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,612 | ₩12,162 | ₩9,567 | ₩10,030 | -13.63% | 457.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,848 | ₩11,961 | ₩10,794 | ₩11,572 | +6.67% | 371.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,183 | ₩11,411 | ₩10,258 | ₩10,781 | -3.60% | 355.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,706 | ₩12,665 | ₩10,358 | ₩11,250 | -3.89% | 794만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,779 | ₩13,208 | ₩11,331 | ₩11,652 | -8.81% | 612.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,127 | ₩13,624 | ₩12,631 | ₩12,752 | -2.86% | 455.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,811 | ₩14,691 | ₩12,645 | ₩13,154 | -4.76% | 457.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,999 | ₩14,254 | ₩11,585 | ₩11,854 | -15.33% | 636만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,616 | ₩14,806 | ₩13,704 | ₩13,919 | -4.77% | 217.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,131 | ₩16,654 | ₩14,026 | ₩14,656 | -9.14% | 294.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,976 | ₩17,622 | ₩16,064 | ₩16,131 | -4.98% | 381.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,029 | ₩17,727 | ₩15,876 | ₩16,922 | -0.63% | 417.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,192 | ₩17,646 | ₩15,018 | ₩16,936 | +11.47% | 496.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,556 | ₩15,514 | ₩13,329 | ₩15,313 | +12.96% | 363.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,940 | ₩13,945 | ₩11,800 | ₩13,610 | +5.18% | 363.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,725 | ₩14,441 | ₩12,578 | ₩13,047 | +2.53% | 426.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,854 | ₩13,382 | ₩10,714 | ₩12,564 | +6.00% | 527.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,518 | ₩11,894 | ₩11,156 | ₩11,787 | +2.33% | 271.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,344 | ₩11,934 | ₩11,076 | ₩11,545 | +1.77% | 208.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,271 | ₩11,787 | ₩9,923 | ₩11,049 | +7.57% | 356.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,942 | ₩10,942 | ₩10,057 | ₩10,070 | -7.97% | 124.2만 |
|---|