시장 데이터를 불러오는 중
전체 종목
리게티 컴퓨팅 과거 주가
Rigetti Computing, Inc. - Common stock · RGTI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rigetti Computing, Inc. - Common stock · RGTI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,175 | ₩19,275 | ₩18,478 | ₩18,813 | -1.89% | 1017.6만 |
| 2026.10.08 | ₩19,322 | ₩19,591 | ₩18,424 | ₩18,960 | -1.87% | 1720.5만 |
| 2026.10.07 | ₩19,772 | ₩19,966 | ₩19,376 | ₩19,564 | -1.05% | 1373.9만 |
| 2026.10.06 | ₩20,489 | ₩21,146 | ₩20,107 | ₩20,341 | -0.72% | 1482만 |
| 2026.10.05 | ₩20,449 | ₩20,516 | ₩19,865 | ₩20,315 | -0.66% | 1237.8만 |
| 2026.10.02 | ₩21,528 | ₩21,595 | ₩20,315 | ₩20,449 | -5.01% | 1375.3만 |
| 2026.10.01 | ₩21,133 | ₩21,434 | ₩20,797 | ₩20,945 | -0.89% | 1281만 |
| 2026.09.30 | ₩21,260 | ₩22,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,052 |
| ₩21,106 |
| -0.73% |
| 1403.6만 |
| 2026.09.29 | ₩21,964 | ₩22,024 | ₩21,092 | ₩21,106 | -3.91% | 1314.4만 |
|---|
| 2026.09.28 | ₩22,058 | ₩22,393 | ₩21,307 | ₩21,387 | -3.04% | 1314만 |
|---|
| 2026.09.25 | ₩22,105 | ₩23,191 | ₩21,937 | ₩22,339 | +1.06% | 1754.1만 |
|---|
| 2026.09.24 | ₩21,012 | ₩22,259 | ₩20,918 | ₩22,125 | +5.30% | 1896.7만 |
|---|
| 2026.09.23 | ₩23,633 | ₩23,680 | ₩21,414 | ₩21,461 | -9.19% | 2725.2만 |
|---|
| 2026.09.22 | ₩22,105 | ₩22,219 | ₩21,535 | ₩22,152 | +0.21% | 1384.7만 |
|---|
| 2026.09.21 | ₩21,736 | ₩22,205 | ₩21,602 | ₩22,165 | +1.97% | 1673.2만 |
|---|
| 2026.09.18 | ₩21,790 | ₩21,883 | ₩20,234 | ₩21,133 | -3.02% | 1922.9만 |
|---|
| 2026.09.17 | ₩20,556 | ₩21,669 | ₩20,516 | ₩21,441 | +4.31% | 1953만 |
|---|
| 2026.09.16 | ₩20,382 | ₩20,543 | ₩19,322 | ₩19,832 | -2.70% | 1374.7만 |
|---|
| 2026.09.15 | ₩20,288 | ₩20,824 | ₩20,100 | ₩20,234 | -0.26% | 1230.6만 |
|---|
| 2026.09.14 | ₩19,510 | ₩20,911 | ₩19,473 | ₩20,476 | +4.95% | 1301.8만 |
|---|
| 2026.09.11 | ₩20,569 | ₩21,159 | ₩20,221 | ₩20,476 | -0.46% | 1439.2만 |
|---|
| 2026.09.10 | ₩19,966 | ₩20,690 | ₩19,899 | ₩20,328 | +1.81% | 1472.4만 |
|---|
| 2026.09.09 | ₩20,958 | ₩21,374 | ₩20,321 | ₩20,435 | -2.50% | 1862.2만 |
|---|
| 2026.09.08 | ₩21,971 | ₩22,862 | ₩20,610 | ₩21,200 | -3.51% | 4227.4만 |
|---|
| 2026.09.04 | ₩20,408 | ₩20,730 | ₩20,127 | ₩20,382 | -0.13% | 1065.9만 |
|---|
| 2026.09.03 | ₩19,899 | ₩20,543 | ₩19,886 | ₩20,355 | +2.29% | 1414.1만 |
|---|
| 2026.09.02 | ₩19,872 | ₩20,181 | ₩19,570 | ₩19,939 | +0.34% | 1196만 |
|---|
| 2026.09.01 | ₩20,138 | ₩20,502 | ₩19,859 | ₩20,100 | -0.19% | 1316만 |
|---|
| 2026.08.31 | ₩20,744 | ₩21,307 | ₩20,717 | ₩20,998 | +1.23% | 981.3만 |
|---|
| 2026.08.28 | ₩21,790 | ₩21,937 | ₩20,703 | ₩20,905 | -4.06% | 1461만 |
|---|
| 2026.08.27 | ₩21,837 | ₩22,366 | ₩21,468 | ₩22,044 | +0.95% | 1514.9만 |
|---|
| 2026.08.26 | ₩22,393 | ₩22,715 | ₩21,361 | ₩21,374 | -4.55% | 1541.3만 |
|---|
| 2026.08.25 | ₩22,554 | ₩23,117 | ₩21,910 | ₩22,715 | +0.71% | 1357.3만 |
|---|
| 2026.08.24 | ₩23,459 | ₩23,466 | ₩21,870 | ₩21,951 | -6.43% | 2171.8만 |
|---|
| 2026.08.21 | ₩21,877 | ₩24,210 | ₩21,857 | ₩24,016 | +9.78% | 2313.5만 |
|---|
| 2026.08.20 | ₩22,661 | ₩22,755 | ₩21,005 | ₩21,542 | -4.94% | 2017.5만 |
|---|
| 2026.08.19 | ₩23,298 | ₩23,888 | ₩22,353 | ₩22,795 | -2.16% | 1925.6만 |
|---|
| 2026.08.18 | ₩23,613 | ₩24,988 | ₩23,493 | ₩23,747 | +0.57% | 1374.8만 |
|---|
| 2026.08.17 | ₩25,182 | ₩25,417 | ₩24,418 | ₩25,035 | -0.59% | 1047.7만 |
|---|
| 2026.08.14 | ₩24,719 | ₩25,812 | ₩24,673 | ₩25,236 | +2.09% | 1696.1만 |
|---|
| 2026.08.13 | ₩24,565 | ₩25,967 | ₩24,552 | ₩24,968 | +1.64% | 1932.6만 |
|---|
| 2026.08.12 | ₩24,901 | ₩25,035 | ₩23,774 | ₩24,699 | -0.81% | 1691.5만 |
|---|
| 2026.08.11 | ₩24,056 | ₩24,458 | ₩23,466 | ₩24,257 | +0.84% | 1641.4만 |
|---|
| 2026.08.10 | ₩24,016 | ₩24,518 | ₩23,446 | ₩23,667 | -1.45% | 1818.9만 |
|---|
| 2026.08.07 | ₩22,494 | ₩24,069 | ₩21,997 | ₩24,056 | +6.94% | 3002.2만 |
|---|
| 2026.08.06 | ₩21,656 | ₩22,983 | ₩21,535 | ₩22,165 | +2.35% | 2263.8만 |
|---|
| 2026.08.05 | ₩23,117 | ₩23,412 | ₩22,380 | ₩22,500 | -2.67% | 1924.1만 |
|---|
| 2026.08.04 | ₩22,132 | ₩23,761 | ₩22,098 | ₩23,399 | +5.73% | 2419.3만 |
|---|
| 2026.08.03 | ₩20,020 | ₩21,857 | ₩19,725 | ₩21,481 | +7.30% | 2318.5만 |
|---|
| 2026.07.31 | ₩20,375 | ₩20,952 | ₩19,798 | ₩20,046 | -1.61% | 1611.6만 |
|---|
| 2026.07.30 | ₩18,236 | ₩20,114 | ₩18,089 | ₩19,926 | +9.26% | 2391만 |
|---|
| 2026.07.29 | ₩19,202 | ₩19,349 | ₩17,606 | ₩17,727 | -7.68% | 2024.9만 |
|---|
| 2026.07.28 | ₩20,170 | ₩20,261 | ₩18,840 | ₩19,470 | -3.47% | 1802.2만 |
|---|
| 2026.07.27 | ₩20,234 | ₩21,615 | ₩19,953 | ₩20,972 | +3.64% | 3044.3만 |
|---|
| 2026.07.24 | ₩19,912 | ₩19,979 | ₩18,960 | ₩18,974 | -4.71% | 1600.4만 |
|---|
| 2026.07.23 | ₩19,839 | ₩20,918 | ₩19,664 | ₩19,912 | +0.37% | 1854.8만 |
|---|
| 2026.07.22 | ₩20,160 | ₩20,858 | ₩20,114 | ₩20,422 | +1.30% | 3263.2만 |
|---|
| 2026.07.21 | ₩19,765 | ₩20,643 | ₩19,679 | ₩20,489 | +3.66% | 1909.3만 |
|---|
| 2026.07.20 | ₩19,229 | ₩19,684 | ₩18,960 | ₩19,108 | -0.63% | 1584.8만 |
|---|
| 2026.07.17 | ₩18,344 | ₩19,550 | ₩17,981 | ₩18,920 | +3.14% | 2251.8만 |
|---|
| 2026.07.16 | ₩19,886 | ₩20,067 | ₩18,679 | ₩18,907 | -4.92% | 2569만 |
|---|
| 2026.07.15 | ₩21,669 | ₩21,964 | ₩19,993 | ₩20,449 | -5.63% | 2231.3만 |
|---|
| 2026.07.14 | ₩21,247 | ₩21,816 | ₩20,889 | ₩21,602 | +1.67% | 2099만 |
|---|
| 2026.07.13 | ₩21,682 | ₩21,857 | ₩20,315 | ₩20,596 | -5.01% | 2637.1만 |
|---|
| 2026.07.10 | ₩23,010 | ₩23,211 | ₩21,951 | ₩22,178 | -3.61% | 1772만 |
|---|
| 2026.07.09 | ₩22,768 | ₩23,235 | ₩22,393 | ₩22,782 | +0.06% | 1734만 |
|---|
| 2026.07.08 | ₩21,796 | ₩22,876 | ₩21,723 | ₩22,688 | +4.09% | 1933.4만 |
|---|
| 2026.07.07 | ₩23,439 | ₩23,526 | ₩21,776 | ₩22,192 | -5.32% | 2692.7만 |
|---|
| 2026.07.06 | ₩23,975 | ₩25,088 | ₩23,814 | ₩24,083 | +0.45% | 1961.9만 |
|---|
| 2026.07.02 | ₩25,115 | ₩26,382 | ₩23,533 | ₩24,056 | -4.22% | 2528.1만 |
|---|
| 2026.07.01 | ₩25,698 | ₩26,469 | ₩25,001 | ₩25,048 | -2.53% | 2451.8만 |
|---|
| 2026.06.30 | ₩25,511 | ₩26,422 | ₩25,182 | ₩25,906 | +1.55% | 2092.7만 |
|---|
| 2026.06.29 | ₩25,075 | ₩26,548 | ₩24,445 | ₩26,067 | +3.96% | 2971.3만 |
|---|
| 2026.06.26 | ₩24,042 | ₩25,410 | ₩23,747 | ₩24,619 | +2.40% | 3334.8만 |
|---|
| 2026.06.25 | ₩26,805 | ₩27,368 | ₩24,512 | ₩24,686 | -7.90% | 2802.4만 |
|---|
| 2026.06.24 | ₩27,904 | ₩28,112 | ₩25,497 | ₩26,188 | -6.15% | 3517.5만 |
|---|
| 2026.06.23 | ₩27,723 | ₩30,264 | ₩27,140 | ₩28,534 | +2.93% | 4662.7만 |
|---|
| 2026.06.22 | ₩27,985 | ₩30,137 | ₩27,361 | ₩28,668 | +2.44% | 3832.2만 |
|---|
| 2026.06.18 | ₩27,864 | ₩28,803 | ₩26,188 | ₩28,642 | +2.79% | 3577.3만 |
|---|
| 2026.06.17 | ₩28,092 | ₩28,722 | ₩27,046 | ₩27,147 | -3.37% | 2580.2만 |
|---|
| 2026.06.16 | ₩29,567 | ₩30,090 | ₩27,388 | ₩27,676 | -6.39% | 3337.4만 |
|---|
| 2026.06.15 | ₩30,130 | ₩31,598 | ₩29,688 | ₩30,438 | +1.02% | 4490.1만 |
|---|
| 2026.06.12 | ₩27,703 | ₩29,426 | ₩27,193 | ₩28,132 | +1.55% | 3466.3만 |
|---|
| 2026.06.11 | ₩25,839 | ₩28,469 | ₩25,692 | ₩27,663 | +7.06% | 4672.1만 |
|---|
| 2026.06.10 | ₩26,275 | ₩27,944 | ₩25,980 | ₩26,074 | -0.77% | 3263.2만 |
|---|
| 2026.06.09 | ₩29,064 | ₩30,345 | ₩24,766 | ₩26,402 | -9.16% | 4906.1만 |
|---|
| 2026.06.08 | ₩28,615 | ₩30,559 | ₩27,790 | ₩29,185 | +1.99% | 3546.9만 |
|---|
| 2026.06.05 | ₩31,062 | ₩31,095 | ₩26,952 | ₩27,730 | -10.73% | 5033.8만 |
|---|
| 2026.06.04 | ₩31,350 | ₩33,549 | ₩30,774 | ₩32,396 | +3.34% | 4800.3만 |
|---|
| 2026.06.03 | ₩35,614 | ₩37,626 | ₩31,887 | ₩32,309 | -9.28% | 7837.3만 |
|---|
| 2026.06.02 | ₩34,139 | ₩36,526 | ₩34,099 | ₩36,043 | +5.58% | 7416만 |
|---|
| 2026.06.01 | ₩33,174 | ₩35,507 | ₩32,249 | ₩34,367 | +3.60% | 7002.8만 |
|---|
| 2026.05.29 | ₩35,460 | ₩35,614 | ₩32,765 | ₩34,247 | -3.42% | 6118.6만 |
|---|
| 2026.05.28 | ₩33,375 | ₩36,982 | ₩32,383 | ₩36,245 | +8.60% | 8606.1만 |
|---|
| 2026.05.27 | ₩33,020 | ₩34,665 | ₩31,672 | ₩33,013 | -0.02% | 5648.1만 |
|---|
| 2026.05.26 | ₩34,877 | ₩35,628 | ₩31,806 | ₩33,610 | -3.63% | 8907.9만 |
|---|
| 2026.05.22 | ₩30,787 | ₩37,257 | ₩30,385 | ₩35,427 | +15.07% | 2억 |
|---|
| 2026.05.21 | ₩25,055 | ₩29,634 | ₩24,673 | ₩29,553 | +17.96% | 1.5억 |
|---|
| 2026.05.20 | ₩21,582 | ₩23,077 | ₩21,253 | ₩22,634 | +4.88% | 2719.4만 |
|---|
| 2026.05.19 | ₩21,823 | ₩22,473 | ₩20,730 | ₩21,401 | -1.94% | 2058.1만 |
|---|
| 2026.05.18 | ₩24,009 | ₩24,042 | ₩21,481 | ₩22,286 | -7.18% | 3109.6만 |
|---|
| 2026.05.15 | ₩24,726 | ₩24,766 | ₩23,533 | ₩23,935 | -3.20% | 2706.2만 |
|---|
| 2026.05.14 | ₩24,351 | ₩26,597 | ₩23,902 | ₩25,839 | +6.11% | 3382.8만 |
|---|
| 2026.05.13 | ₩25,678 | ₩25,705 | ₩23,989 | ₩24,693 | -3.84% | 2715.9만 |
|---|
| 2026.05.12 | ₩27,488 | ₩28,186 | ₩24,445 | ₩25,571 | -6.98% | 4952.1만 |
|---|
| 2026.05.11 | ₩25,028 | ₩27,958 | ₩24,581 | ₩27,502 | +9.88% | 4462만 |
|---|
| 2026.05.08 | ₩25,256 | ₩25,477 | ₩23,801 | ₩25,397 | +0.56% | 1826.1만 |
|---|
| 2026.05.07 | ₩25,846 | ₩26,335 | ₩24,223 | ₩24,592 | -4.85% | 2553.7만 |
|---|
| 2026.05.06 | ₩25,088 | ₩26,979 | ₩24,793 | ₩26,939 | +7.38% | 3525.8만 |
|---|
| 2026.05.05 | ₩23,989 | ₩24,766 | ₩22,903 | ₩24,498 | +2.12% | 2457.5만 |
|---|
| 2026.05.04 | ₩23,479 | ₩25,006 | ₩23,236 | ₩23,734 | +1.09% | 2782.9만 |
|---|
| 2026.05.01 | ₩23,010 | ₩23,647 | ₩22,534 | ₩23,466 | +1.98% | 1660.2만 |
|---|
| 2026.04.30 | ₩21,615 | ₩23,479 | ₩21,535 | ₩23,399 | +8.25% | 2552.3만 |
|---|
| 2026.04.29 | ₩21,763 | ₩21,783 | ₩20,516 | ₩21,562 | -0.92% | 2149만 |
|---|
| 2026.04.28 | ₩22,085 | ₩22,299 | ₩21,521 | ₩21,977 | -0.49% | 1755.4만 |
|---|
| 2026.04.27 | ₩21,790 | ₩22,727 | ₩21,602 | ₩22,675 | +4.06% | 1820.4만 |
|---|
| 2026.04.24 | ₩22,956 | ₩22,996 | ₩21,588 | ₩22,272 | -2.98% | 1959.4만 |
|---|
| 2026.04.23 | ₩24,150 | ₩24,493 | ₩22,125 | ₩22,608 | -6.39% | 2759.9만 |
|---|
| 2026.04.22 | ₩25,189 | ₩25,786 | ₩24,029 | ₩24,646 | -2.16% | 3407.6만 |
|---|
| 2026.04.21 | ₩26,362 | ₩26,657 | ₩24,348 | ₩24,471 | -7.17% | 3594.2만 |
|---|
| 2026.04.20 | ₩25,826 | ₩26,664 | ₩25,196 | ₩26,335 | +1.97% | 3778.3만 |
|---|
| 2026.04.17 | ₩26,697 | ₩27,046 | ₩25,678 | ₩26,563 | -0.50% | 4035.3만 |
|---|
| 2026.04.16 | ₩26,215 | ₩26,939 | ₩24,290 | ₩26,081 | -0.51% | 6258.2만 |
|---|
| 2026.04.15 | ₩23,969 | ₩26,161 | ₩23,038 | ₩25,625 | +6.91% | 7717.5만 |
|---|
| 2026.04.14 | ₩21,079 | ₩23,318 | ₩21,066 | ₩22,621 | +7.32% | 5697.6만 |
|---|
| 2026.04.13 | ₩19,336 | ₩20,435 | ₩19,001 | ₩20,288 | +4.92% | 1690.8만 |
|---|
| 2026.04.10 | ₩19,336 | ₩20,181 | ₩19,188 | ₩19,684 | +1.80% | 1734만 |
|---|
| 2026.04.09 | ₩19,215 | ₩19,698 | ₩18,813 | ₩19,188 | -0.14% | 2087.6만 |
|---|
| 2026.04.08 | ₩20,300 | ₩20,663 | ₩18,960 | ₩19,483 | -4.02% | 2485.9만 |
|---|
| 2026.04.07 | ₩18,907 | ₩18,947 | ₩17,814 | ₩18,558 | -1.84% | 2096.7만 |
|---|
| 2026.04.06 | ₩18,853 | ₩19,517 | ₩18,585 | ₩19,041 | +1.00% | 1600.2만 |
|---|
| 2026.04.02 | ₩17,284 | ₩19,101 | ₩17,177 | ₩19,027 | +10.09% | 2564.3만 |
|---|
| 2026.04.01 | ₩19,175 | ₩19,470 | ₩18,022 | ₩18,102 | -5.59% | 2274.2만 |
|---|
| 2026.03.31 | ₩17,740 | ₩18,974 | ₩17,512 | ₩18,826 | +6.12% | 2669.6만 |
|---|
| 2026.03.30 | ₩17,968 | ₩18,196 | ₩16,801 | ₩17,298 | -3.73% | 2650.5만 |
|---|
| 2026.03.27 | ₩19,108 | ₩19,229 | ₩17,713 | ₩17,861 | -6.53% | 2611.5만 |
|---|
| 2026.03.26 | ₩19,805 | ₩19,979 | ₩19,094 | ₩19,322 | -2.44% | 2076.6만 |
|---|
| 2026.03.25 | ₩21,454 | ₩21,857 | ₩19,821 | ₩20,301 | -5.37% | 2781.4만 |
|---|
| 2026.03.24 | ₩20,757 | ₩21,575 | ₩20,207 | ₩20,918 | +0.78% | 2351.2만 |
|---|
| 2026.03.23 | ₩20,207 | ₩21,307 | ₩20,060 | ₩21,293 | +5.37% | 2579.4만 |
|---|
| 2026.03.20 | ₩20,261 | ₩20,415 | ₩19,269 | ₩19,953 | -1.52% | 2479.5만 |
|---|
| 2026.03.19 | ₩20,368 | ₩20,911 | ₩19,753 | ₩20,663 | +1.45% | 2380.8만 |
|---|
| 2026.03.18 | ₩21,401 | ₩21,729 | ₩20,931 | ₩21,012 | -1.82% | 2572.2만 |
|---|
| 2026.03.17 | ₩21,676 | ₩22,098 | ₩21,119 | ₩21,749 | +0.34% | 2112.3만 |
|---|
| 2026.03.16 | ₩22,178 | ₩22,795 | ₩20,871 | ₩21,642 | -2.42% | 2884.3만 |
|---|
| 2026.03.13 | ₩22,031 | ₩23,132 | ₩21,320 | ₩21,682 | -1.58% | 2688.9만 |
|---|
| 2026.03.12 | ₩22,306 | ₩22,433 | ₩21,240 | ₩21,548 | -3.40% | 2480.4만 |
|---|
| 2026.03.11 | ₩22,782 | ₩23,439 | ₩22,225 | ₩22,715 | -0.29% | 2336.9만 |
|---|
| 2026.03.10 | ₩23,493 | ₩24,036 | ₩22,742 | ₩22,782 | -3.03% | 2391.2만 |
|---|
| 2026.03.09 | ₩22,212 | ₩23,721 | ₩21,615 | ₩23,600 | +6.25% | 2610.3만 |
|---|
| 2026.03.06 | ₩22,286 | ₩23,533 | ₩22,178 | ₩22,809 | +2.35% | 2683.9만 |
|---|
| 2026.03.05 | ₩22,782 | ₩22,836 | ₩21,374 | ₩22,755 | -0.12% | 4178.7만 |
|---|
| 2026.03.04 | ₩22,849 | ₩24,079 | ₩22,634 | ₩23,814 | +4.23% | 2720.4만 |
|---|
| 2026.03.03 | ₩22,715 | ₩23,613 | ₩21,776 | ₩22,742 | +0.12% | 2901만 |
|---|
| 2026.03.02 | ₩22,380 | ₩23,836 | ₩22,339 | ₩23,721 | +5.99% | 1930.2만 |
|---|
| 2026.02.27 | ₩24,290 | ₩24,364 | ₩22,292 | ₩23,358 | -3.84% | 2620만 |
|---|
| 2026.02.26 | ₩24,532 | ₩25,759 | ₩24,230 | ₩24,994 | +1.89% | 5365.9만 |
|---|
| 2026.02.25 | ₩22,514 | ₩23,855 | ₩22,098 | ₩23,640 | +5.00% | 3150.7만 |
|---|
| 2026.02.24 | ₩21,340 | ₩22,433 | ₩20,992 | ₩22,098 | +3.55% | 2467.6만 |
|---|
| 2026.02.23 | ₩20,771 | ₩21,883 | ₩20,556 | ₩21,481 | +3.42% | 2133.7만 |
|---|
| 2026.02.20 | ₩21,857 | ₩22,192 | ₩20,784 | ₩21,347 | -2.33% | 2840.9만 |
|---|
| 2026.02.19 | ₩21,293 | ₩22,447 | ₩20,972 | ₩22,259 | +4.53% | 2812.2만 |
|---|
| 2026.02.18 | ₩20,864 | ₩22,380 | ₩20,455 | ₩21,696 | +3.98% | 2885.7만 |
|---|
| 2026.02.17 | ₩20,831 | ₩21,944 | ₩20,321 | ₩20,905 | +0.35% | 2906만 |
|---|
| 2026.02.13 | ₩20,784 | ₩21,770 | ₩19,899 | ₩21,575 | +3.81% | 2850.3만 |
|---|
| 2026.02.12 | ₩21,542 | ₩21,575 | ₩19,825 | ₩20,100 | -6.69% | 3511.7만 |
|---|
| 2026.02.11 | ₩22,842 | ₩22,916 | ₩21,119 | ₩22,031 | -3.55% | 3272.7만 |
|---|
| 2026.02.10 | ₩23,090 | ₩23,801 | ₩22,514 | ₩22,755 | -1.45% | 2372.8만 |
|---|
| 2026.02.09 | ₩22,983 | ₩24,096 | ₩22,514 | ₩23,586 | +2.63% | 2497.1만 |
|---|
| 2026.02.06 | ₩20,757 | ₩23,788 | ₩20,569 | ₩23,747 | +14.41% | 3717.9만 |
|---|
| 2026.02.05 | ₩22,152 | ₩22,319 | ₩19,886 | ₩20,080 | -9.35% | 3661.6만 |
|---|
| 2026.02.04 | ₩24,056 | ₩24,250 | ₩21,770 | ₩23,050 | -4.18% | 3597.2만 |
|---|
| 2026.02.03 | ₩24,458 | ₩24,538 | ₩22,983 | ₩24,418 | -0.16% | 3060.9만 |
|---|
| 2026.02.02 | ₩24,632 | ₩24,646 | ₩23,104 | ₩23,747 | -3.59% | 2519.7만 |
|---|
| 2026.01.30 | ₩26,329 | ₩26,335 | ₩23,633 | ₩24,364 | -7.46% | 3400.9만 |
|---|
| 2026.01.29 | ₩28,816 | ₩28,937 | ₩25,839 | ₩26,617 | -7.63% | 3398.9만 |
|---|
| 2026.01.28 | ₩29,956 | ₩30,197 | ₩29,051 | ₩29,513 | -1.48% | 2583.8만 |
|---|
| 2026.01.27 | ₩29,694 | ₩30,278 | ₩28,695 | ₩29,915 | +0.75% | 2734.5만 |
|---|
| 2026.01.26 | ₩31,417 | ₩31,887 | ₩28,709 | ₩29,178 | -7.13% | 3010.1만 |
|---|
| 2026.01.23 | ₩33,462 | ₩33,804 | ₩31,183 | ₩31,444 | -6.03% | 3025.7만 |
|---|
| 2026.01.22 | ₩32,805 | ₩34,193 | ₩32,517 | ₩33,469 | +2.02% | 3398.2만 |
|---|
| 2026.01.21 | ₩34,173 | ₩35,225 | ₩30,050 | ₩31,739 | -7.12% | 4821.8만 |
|---|
| 2026.01.20 | ₩32,939 | ₩35,534 | ₩31,793 | ₩33,509 | +1.73% | 4590.9만 |
|---|
| 2026.01.16 | ₩33,677 | ₩35,105 | ₩32,933 | ₩34,354 | +2.01% | 3377.8만 |
|---|
| 2026.01.15 | ₩35,252 | ₩35,520 | ₩33,053 | ₩33,120 | -6.05% | 3338.9만 |
|---|
| 2026.01.14 | ₩32,442 | ₩34,501 | ₩31,860 | ₩34,488 | +6.31% | 2938.1만 |
|---|
| 2026.01.13 | ₩34,622 | ₩35,199 | ₩32,591 | ₩32,812 | -5.23% | 2764.6만 |
|---|
| 2026.01.12 | ₩32,718 | ₩34,374 | ₩32,088 | ₩34,233 | +4.63% | 2565.7만 |
|---|
| 2026.01.09 | ₩34,112 | ₩35,802 | ₩33,134 | ₩33,147 | -2.83% | 3667.6만 |
|---|
| 2026.01.08 | ₩33,254 | ₩35,373 | ₩32,865 | ₩33,858 | +1.81% | 3238.9만 |
|---|
| 2026.01.07 | ₩33,697 | ₩35,453 | ₩33,301 | ₩33,804 | +0.32% | 3016만 |
|---|
| 2026.01.06 | ₩33,402 | ₩34,401 | ₩31,954 | ₩34,032 | +1.89% | 3038만 |
|---|
| 2026.01.05 | ₩31,766 | ₩34,660 | ₩31,578 | ₩33,536 | +5.57% | 3953.8만 |
|---|
| 2026.01.02 | ₩30,251 | ₩32,188 | ₩28,990 | ₩31,645 | +4.61% | 3738.7만 |
|---|
| 2025.12.31 | ₩30,103 | ₩30,398 | ₩29,406 | ₩29,701 | -1.34% | 2324.3만 |
|---|
| 2025.12.30 | ₩30,264 | ₩30,787 | ₩29,594 | ₩30,050 | -0.71% | 2487.6만 |
|---|
| 2025.12.29 | ₩29,439 | ₩30,531 | ₩28,870 | ₩29,862 | +1.43% | 3358.1만 |
|---|
| 2025.12.26 | ₩32,664 | ₩32,678 | ₩29,942 | ₩30,009 | -8.13% | 2831.1만 |
|---|
| 2025.12.24 | ₩33,797 | ₩33,817 | ₩32,235 | ₩32,865 | -2.76% | 1815.7만 |
|---|
| 2025.12.23 | ₩34,729 | ₩35,842 | ₩33,402 | ₩33,670 | -3.05% | 3450만 |
|---|
| 2025.12.22 | ₩32,946 | ₩37,103 | ₩32,667 | ₩36,043 | +9.40% | 5995.6만 |
|---|
| 2025.12.19 | ₩30,767 | ₩32,222 | ₩30,599 | ₩31,860 | +3.55% | 3212만 |
|---|
| 2025.12.18 | ₩31,645 | ₩32,128 | ₩29,835 | ₩30,599 | -3.31% | 3427.6만 |
|---|
| 2025.12.17 | ₩32,436 | ₩33,817 | ₩30,050 | ₩30,130 | -7.11% | 3384.4만 |
|---|
| 2025.12.16 | ₩30,975 | ₩32,678 | ₩30,935 | ₩32,128 | +3.72% | 2708.4만 |
|---|
| 2025.12.15 | ₩34,957 | ₩34,977 | ₩31,518 | ₩31,551 | -9.74% | 3371.1만 |
|---|
| 2025.12.12 | ₩35,259 | ₩36,043 | ₩33,603 | ₩34,649 | -1.73% | 3126.7만 |
|---|
| 2025.12.11 | ₩34,837 | ₩36,318 | ₩33,160 | ₩36,043 | +3.46% | 3878만 |
|---|
| 2025.12.10 | ₩37,183 | ₩37,210 | ₩34,984 | ₩35,024 | -5.81% | 4518.8만 |
|---|
| 2025.12.09 | ₩37,223 | ₩38,162 | ₩35,909 | ₩37,840 | +1.66% | 3127.6만 |
|---|
| 2025.12.08 | ₩38,551 | ₩39,490 | ₩36,231 | ₩37,894 | -1.70% | 3328.3만 |
|---|
| 2025.12.05 | ₩39,617 | ₩39,691 | ₩36,647 | ₩37,693 | -4.86% | 5109.8만 |
|---|
| 2025.12.04 | ₩34,622 | ₩40,502 | ₩34,233 | ₩40,307 | +16.42% | 7698.1만 |
|---|
| 2025.12.03 | ₩32,048 | ₩35,199 | ₩31,551 | ₩34,917 | +8.95% | 3432.5만 |
|---|
| 2025.12.02 | ₩32,128 | ₩33,442 | ₩31,578 | ₩32,021 | -0.33% | 2915만 |
|---|
| 2025.12.01 | ₩33,409 | ₩33,496 | ₩31,377 | ₩31,444 | -5.88% | 2981.8만 |
|---|
| 2025.11.28 | ₩34,475 | ₩34,984 | ₩33,887 | ₩34,287 | -0.54% | 1399.8만 |
|---|
| 2025.11.26 | ₩35,353 | ₩35,567 | ₩33,911 | ₩34,287 | -3.02% | 2882.8만 |
|---|
| 2025.11.25 | ₩34,178 | ₩35,916 | ₩33,000 | ₩34,971 | +2.32% | 4003.6만 |
|---|
| 2025.11.24 | ₩31,806 | ₩35,882 | ₩31,692 | ₩35,628 | +12.02% | 4276.6만 |
|---|
| 2025.11.21 | ₩30,988 | ₩31,753 | ₩28,159 | ₩31,632 | +2.08% | 5239.4만 |
|---|
| 2025.11.20 | ₩35,292 | ₩36,043 | ₩30,371 | ₩30,573 | -13.37% | 5412.5만 |
|---|
| 2025.11.19 | ₩34,582 | ₩36,446 | ₩33,938 | ₩34,139 | -1.28% | 4079.2만 |
|---|
| 2025.11.18 | ₩32,651 | ₩34,743 | ₩32,503 | ₩34,475 | +5.59% | 4384.7만 |
|---|
| 2025.11.17 | ₩33,496 | ₩34,850 | ₩32,436 | ₩33,107 | -1.16% | 4308.5만 |
|---|
| 2025.11.14 | ₩31,645 | ₩35,976 | ₩31,337 | ₩34,166 | +7.97% | 6828.8만 |
|---|
| 2025.11.13 | ₩36,191 | ₩36,754 | ₩33,187 | ₩33,791 | -6.63% | 6549.3만 |
|---|
| 2025.11.12 | ₩41,729 | ₩42,439 | ₩37,612 | ₩37,947 | -9.06% | 5065.2만 |
|---|
| 2025.11.11 | ₩41,675 | ₩43,150 | ₩40,549 | ₩42,104 | +1.03% | 5100.4만 |
|---|
| 2025.11.10 | ₩45,725 | ₩46,543 | ₩43,713 | ₩44,357 | -2.99% | 3886.6만 |
|---|
| 2025.11.07 | ₩44,008 | ₩45,336 | ₩41,058 | ₩45,282 | +2.89% | 5779.7만 |
|---|
| 2025.11.06 | ₩49,761 | ₩49,801 | ₩45,859 | ₩46,073 | -7.41% | 4666.7만 |
|---|
| 2025.11.05 | ₩48,648 | ₩50,954 | ₩46,932 | ₩50,002 | +2.78% | 4138.3만 |
|---|
| 2025.11.04 | ₩49,654 | ₩51,786 | ₩46,455 | ₩47,173 | -5.00% | 5546.3만 |
|---|
| 2025.11.03 | ₩59,415 | ₩59,509 | ₩52,295 | ₩52,456 | -11.71% | 5934.2만 |
|---|
| 2025.10.31 | ₩56,626 | ₩59,697 | ₩55,889 | ₩59,362 | +4.83% | 6713.3만 |
|---|
| 2025.10.30 | ₩51,061 | ₩57,511 | ₩50,525 | ₩57,015 | +11.66% | 6490.5만 |
|---|
| 2025.10.29 | ₩50,539 | ₩53,737 | ₩49,479 | ₩52,845 | +4.56% | 6400.1만 |
|---|
| 2025.10.28 | ₩53,696 | ₩57,565 | ₩49,601 | ₩49,707 | -7.43% | 9312만 |
|---|
| 2025.10.27 | ₩53,053 | ₩57,136 | ₩52,483 | ₩53,958 | +1.71% | 7165.1만 |
|---|
| 2025.10.24 | ₩55,312 | ₩58,276 | ₩51,886 | ₩52,081 | -5.84% | 8771.3만 |
|---|
| 2025.10.23 | ₩54,146 | ₩56,264 | ₩50,498 | ₩53,093 | -1.94% | 1.6억 |
|---|
| 2025.10.22 | ₩51,651 | ₩53,261 | ₩45,778 | ₩48,353 | -6.39% | 1.1억 |
|---|
| 2025.10.21 | ₩57,015 | ₩58,463 | ₩52,362 | ₩53,636 | -5.93% | 8253.5만 |
|---|
| 2025.10.20 | ₩63,666 | ₩64,068 | ₩56,559 | ₩58,074 | -8.78% | 8719.5만 |
|---|
| 2025.10.17 | ₩59,885 | ₩64,698 | ₩58,530 | ₩62,191 | +3.85% | 1.1억 |
|---|
| 2025.10.16 | ₩73,341 | ₩73,964 | ₩62,848 | ₩64,323 | -12.30% | 1.4억 |
|---|
| 2025.10.15 | ₩77,611 | ₩77,732 | ₩67,715 | ₩75,546 | -2.66% | 1.4억 |
|---|
| 2025.10.14 | ₩73,542 | ₩77,973 | ₩67,045 | ₩75,251 | +2.32% | 1.5억 |
|---|
| 2025.10.13 | ₩62,298 | ₩74,058 | ₩62,178 | ₩73,629 | +18.19% | 1.8억 |
|---|
| 2025.10.10 | ₩64,135 | ₩65,878 | ₩58,852 | ₩58,892 | -8.17% | 1.4억 |
|---|