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 | ₩19,074 | ₩19,174 | ₩18,381 | ₩18,714 | -1.89% | 1017.6만 |
| 2026.10.08 | ₩19,221 | ₩19,488 | ₩18,327 | ₩18,861 | -1.87% | 1720.5만 |
| 2026.10.07 | ₩19,668 | ₩19,861 | ₩19,274 | ₩19,461 | -1.05% | 1373.9만 |
| 2026.10.06 | ₩20,382 | ₩21,035 | ₩20,001 | ₩20,235 | -0.72% | 1482만 |
| 2026.10.05 | ₩20,342 | ₩20,408 | ₩19,761 | ₩20,208 | -0.66% | 1237.8만 |
| 2026.10.02 | ₩21,415 | ₩21,482 | ₩20,208 | ₩20,342 | -5.01% | 1375.3만 |
| 2026.10.01 | ₩21,022 | ₩21,322 | ₩20,688 | ₩20,835 | -0.89% | 1281만 |
| 2026.09.30 | ₩21,149 | ₩22,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,942 |
| ₩20,995 |
| -0.73% |
| 1403.6만 |
| 2026.09.29 | ₩21,849 | ₩21,909 | ₩20,982 | ₩20,995 | -3.91% | 1314.4만 |
|---|
| 2026.09.28 | ₩21,942 | ₩22,276 | ₩21,195 | ₩21,275 | -3.04% | 1314만 |
|---|
| 2026.09.25 | ₩21,989 | ₩23,069 | ₩21,822 | ₩22,222 | +1.06% | 1754.1만 |
|---|
| 2026.09.24 | ₩20,902 | ₩22,142 | ₩20,808 | ₩22,009 | +5.30% | 1896.7만 |
|---|
| 2026.09.23 | ₩23,509 | ₩23,556 | ₩21,302 | ₩21,349 | -9.19% | 2725.2만 |
|---|
| 2026.09.22 | ₩21,989 | ₩22,102 | ₩21,422 | ₩22,036 | +0.21% | 1384.7만 |
|---|
| 2026.09.21 | ₩21,622 | ₩22,089 | ₩21,489 | ₩22,049 | +1.97% | 1673.2만 |
|---|
| 2026.09.18 | ₩21,675 | ₩21,769 | ₩20,128 | ₩21,022 | -3.02% | 1922.9만 |
|---|
| 2026.09.17 | ₩20,448 | ₩21,555 | ₩20,408 | ₩21,329 | +4.31% | 1953만 |
|---|
| 2026.09.16 | ₩20,275 | ₩20,435 | ₩19,221 | ₩19,728 | -2.70% | 1374.7만 |
|---|
| 2026.09.15 | ₩20,181 | ₩20,715 | ₩19,995 | ₩20,128 | -0.26% | 1230.6만 |
|---|
| 2026.09.14 | ₩19,408 | ₩20,802 | ₩19,370 | ₩20,368 | +4.95% | 1301.8만 |
|---|
| 2026.09.11 | ₩20,462 | ₩21,048 | ₩20,115 | ₩20,368 | -0.46% | 1439.2만 |
|---|
| 2026.09.10 | ₩19,861 | ₩20,582 | ₩19,795 | ₩20,221 | +1.81% | 1472.4만 |
|---|
| 2026.09.09 | ₩20,848 | ₩21,262 | ₩20,215 | ₩20,328 | -2.50% | 1862.2만 |
|---|
| 2026.09.08 | ₩21,855 | ₩22,742 | ₩20,502 | ₩21,088 | -3.51% | 4227.4만 |
|---|
| 2026.09.04 | ₩20,302 | ₩20,622 | ₩20,021 | ₩20,275 | -0.13% | 1065.9만 |
|---|
| 2026.09.03 | ₩19,795 | ₩20,435 | ₩19,781 | ₩20,248 | +2.29% | 1414.1만 |
|---|
| 2026.09.02 | ₩19,768 | ₩20,075 | ₩19,468 | ₩19,835 | +0.34% | 1196만 |
|---|
| 2026.09.01 | ₩20,032 | ₩20,395 | ₩19,755 | ₩19,995 | -0.19% | 1316만 |
|---|
| 2026.08.31 | ₩20,635 | ₩21,195 | ₩20,608 | ₩20,888 | +1.23% | 981.3만 |
|---|
| 2026.08.28 | ₩21,675 | ₩21,822 | ₩20,595 | ₩20,795 | -4.06% | 1461만 |
|---|
| 2026.08.27 | ₩21,722 | ₩22,249 | ₩21,355 | ₩21,929 | +0.95% | 1514.9만 |
|---|
| 2026.08.26 | ₩22,276 | ₩22,596 | ₩21,249 | ₩21,262 | -4.55% | 1541.3만 |
|---|
| 2026.08.25 | ₩22,436 | ₩22,996 | ₩21,795 | ₩22,596 | +0.71% | 1357.3만 |
|---|
| 2026.08.24 | ₩23,336 | ₩23,343 | ₩21,755 | ₩21,835 | -6.43% | 2171.8만 |
|---|
| 2026.08.21 | ₩21,762 | ₩24,083 | ₩21,742 | ₩23,890 | +9.78% | 2313.5만 |
|---|
| 2026.08.20 | ₩22,542 | ₩22,636 | ₩20,895 | ₩21,429 | -4.94% | 2017.5만 |
|---|
| 2026.08.19 | ₩23,176 | ₩23,763 | ₩22,236 | ₩22,676 | -2.16% | 1925.6만 |
|---|
| 2026.08.18 | ₩23,489 | ₩24,857 | ₩23,369 | ₩23,623 | +0.57% | 1374.8만 |
|---|
| 2026.08.17 | ₩25,050 | ₩25,284 | ₩24,290 | ₩24,903 | -0.59% | 1047.7만 |
|---|
| 2026.08.14 | ₩24,590 | ₩25,677 | ₩24,543 | ₩25,103 | +2.09% | 1696.1만 |
|---|
| 2026.08.13 | ₩24,436 | ₩25,830 | ₩24,423 | ₩24,837 | +1.64% | 1932.6만 |
|---|
| 2026.08.12 | ₩24,770 | ₩24,903 | ₩23,650 | ₩24,570 | -0.81% | 1691.5만 |
|---|
| 2026.08.11 | ₩23,930 | ₩24,330 | ₩23,343 | ₩24,130 | +0.84% | 1641.4만 |
|---|
| 2026.08.10 | ₩23,890 | ₩24,390 | ₩23,323 | ₩23,543 | -1.45% | 1818.9만 |
|---|
| 2026.08.07 | ₩22,376 | ₩23,943 | ₩21,882 | ₩23,930 | +6.94% | 3002.2만 |
|---|
| 2026.08.06 | ₩21,542 | ₩22,863 | ₩21,422 | ₩22,049 | +2.35% | 2263.8만 |
|---|
| 2026.08.05 | ₩22,996 | ₩23,289 | ₩22,262 | ₩22,382 | -2.67% | 1924.1만 |
|---|
| 2026.08.04 | ₩22,016 | ₩23,636 | ₩21,982 | ₩23,276 | +5.73% | 2419.3만 |
|---|
| 2026.08.03 | ₩19,915 | ₩21,742 | ₩19,621 | ₩21,369 | +7.30% | 2318.5만 |
|---|
| 2026.07.31 | ₩20,268 | ₩20,842 | ₩19,695 | ₩19,941 | -1.61% | 1611.6만 |
|---|
| 2026.07.30 | ₩18,141 | ₩20,008 | ₩17,994 | ₩19,821 | +9.26% | 2391만 |
|---|
| 2026.07.29 | ₩19,101 | ₩19,248 | ₩17,514 | ₩17,634 | -7.68% | 2024.9만 |
|---|
| 2026.07.28 | ₩20,064 | ₩20,155 | ₩18,741 | ₩19,368 | -3.47% | 1802.2만 |
|---|
| 2026.07.27 | ₩20,128 | ₩21,502 | ₩19,848 | ₩20,862 | +3.64% | 3044.3만 |
|---|
| 2026.07.24 | ₩19,808 | ₩19,875 | ₩18,861 | ₩18,874 | -4.71% | 1600.4만 |
|---|
| 2026.07.23 | ₩19,735 | ₩20,808 | ₩19,561 | ₩19,808 | +0.37% | 1854.8만 |
|---|
| 2026.07.22 | ₩20,055 | ₩20,748 | ₩20,008 | ₩20,315 | +1.30% | 3263.2만 |
|---|
| 2026.07.21 | ₩19,661 | ₩20,535 | ₩19,576 | ₩20,382 | +3.66% | 1909.3만 |
|---|
| 2026.07.20 | ₩19,128 | ₩19,581 | ₩18,861 | ₩19,008 | -0.63% | 1584.8만 |
|---|
| 2026.07.17 | ₩18,247 | ₩19,448 | ₩17,887 | ₩18,821 | +3.14% | 2251.8만 |
|---|
| 2026.07.16 | ₩19,781 | ₩19,961 | ₩18,581 | ₩18,808 | -4.92% | 2569만 |
|---|
| 2026.07.15 | ₩21,555 | ₩21,849 | ₩19,888 | ₩20,342 | -5.63% | 2231.3만 |
|---|
| 2026.07.14 | ₩21,135 | ₩21,702 | ₩20,779 | ₩21,489 | +1.67% | 2099만 |
|---|
| 2026.07.13 | ₩21,569 | ₩21,742 | ₩20,208 | ₩20,488 | -5.01% | 2637.1만 |
|---|
| 2026.07.10 | ₩22,889 | ₩23,089 | ₩21,835 | ₩22,062 | -3.61% | 1772만 |
|---|
| 2026.07.09 | ₩22,649 | ₩23,113 | ₩22,276 | ₩22,662 | +0.06% | 1734만 |
|---|
| 2026.07.08 | ₩21,682 | ₩22,756 | ₩21,609 | ₩22,569 | +4.09% | 1933.4만 |
|---|
| 2026.07.07 | ₩23,316 | ₩23,403 | ₩21,662 | ₩22,076 | -5.32% | 2692.7만 |
|---|
| 2026.07.06 | ₩23,850 | ₩24,957 | ₩23,690 | ₩23,956 | +0.45% | 1961.9만 |
|---|
| 2026.07.02 | ₩24,983 | ₩26,244 | ₩23,409 | ₩23,930 | -4.22% | 2528.1만 |
|---|
| 2026.07.01 | ₩25,564 | ₩26,331 | ₩24,870 | ₩24,917 | -2.53% | 2451.8만 |
|---|
| 2026.06.30 | ₩25,377 | ₩26,284 | ₩25,050 | ₩25,770 | +1.55% | 2092.7만 |
|---|
| 2026.06.29 | ₩24,943 | ₩26,409 | ₩24,316 | ₩25,930 | +3.96% | 2971.3만 |
|---|
| 2026.06.26 | ₩23,916 | ₩25,277 | ₩23,623 | ₩24,490 | +2.40% | 3334.8만 |
|---|
| 2026.06.25 | ₩26,664 | ₩27,224 | ₩24,383 | ₩24,557 | -7.90% | 2802.4만 |
|---|
| 2026.06.24 | ₩27,758 | ₩27,965 | ₩25,364 | ₩26,050 | -6.15% | 3517.5만 |
|---|
| 2026.06.23 | ₩27,578 | ₩30,105 | ₩26,998 | ₩28,385 | +2.93% | 4662.7만 |
|---|
| 2026.06.22 | ₩27,838 | ₩29,979 | ₩27,218 | ₩28,518 | +2.44% | 3832.2만 |
|---|
| 2026.06.18 | ₩27,718 | ₩28,652 | ₩26,050 | ₩28,491 | +2.79% | 3577.3만 |
|---|
| 2026.06.17 | ₩27,945 | ₩28,571 | ₩26,904 | ₩27,004 | -3.37% | 2580.2만 |
|---|
| 2026.06.16 | ₩29,412 | ₩29,932 | ₩27,244 | ₩27,531 | -6.39% | 3337.4만 |
|---|
| 2026.06.15 | ₩29,972 | ₩31,433 | ₩29,532 | ₩30,279 | +1.02% | 4490.1만 |
|---|
| 2026.06.12 | ₩27,558 | ₩29,272 | ₩27,051 | ₩27,985 | +1.55% | 3466.3만 |
|---|
| 2026.06.11 | ₩25,704 | ₩28,319 | ₩25,557 | ₩27,518 | +7.06% | 4672.1만 |
|---|
| 2026.06.10 | ₩26,137 | ₩27,798 | ₩25,844 | ₩25,937 | -0.77% | 3263.2만 |
|---|
| 2026.06.09 | ₩28,912 | ₩30,185 | ₩24,637 | ₩26,264 | -9.16% | 4906.1만 |
|---|
| 2026.06.08 | ₩28,465 | ₩30,399 | ₩27,644 | ₩29,032 | +1.99% | 3546.9만 |
|---|
| 2026.06.05 | ₩30,899 | ₩30,932 | ₩26,811 | ₩27,584 | -10.73% | 5033.8만 |
|---|
| 2026.06.04 | ₩31,186 | ₩33,373 | ₩30,612 | ₩32,226 | +3.34% | 4800.3만 |
|---|
| 2026.06.03 | ₩35,428 | ₩37,428 | ₩31,719 | ₩32,140 | -9.28% | 7837.3만 |
|---|
| 2026.06.02 | ₩33,960 | ₩36,335 | ₩33,920 | ₩35,854 | +5.58% | 7416만 |
|---|
| 2026.06.01 | ₩33,000 | ₩35,321 | ₩32,080 | ₩34,187 | +3.60% | 7002.8만 |
|---|
| 2026.05.29 | ₩35,274 | ₩35,428 | ₩32,593 | ₩34,067 | -3.42% | 6118.6만 |
|---|
| 2026.05.28 | ₩33,200 | ₩36,788 | ₩32,213 | ₩36,055 | +8.60% | 8606.1만 |
|---|
| 2026.05.27 | ₩32,847 | ₩34,483 | ₩31,506 | ₩32,840 | -0.02% | 5648.1만 |
|---|
| 2026.05.26 | ₩34,694 | ₩35,441 | ₩31,639 | ₩33,433 | -3.63% | 8907.9만 |
|---|
| 2026.05.22 | ₩30,626 | ₩37,062 | ₩30,225 | ₩35,241 | +15.07% | 2억 |
|---|
| 2026.05.21 | ₩24,923 | ₩29,479 | ₩24,543 | ₩29,398 | +17.96% | 1.5억 |
|---|
| 2026.05.20 | ₩21,469 | ₩22,956 | ₩21,142 | ₩22,516 | +4.88% | 2719.4만 |
|---|
| 2026.05.19 | ₩21,709 | ₩22,356 | ₩20,622 | ₩21,289 | -1.94% | 2058.1만 |
|---|
| 2026.05.18 | ₩23,883 | ₩23,916 | ₩21,369 | ₩22,169 | -7.18% | 3109.6만 |
|---|
| 2026.05.15 | ₩24,597 | ₩24,637 | ₩23,409 | ₩23,810 | -3.20% | 2706.2만 |
|---|
| 2026.05.14 | ₩24,223 | ₩26,457 | ₩23,776 | ₩25,704 | +6.11% | 3382.8만 |
|---|
| 2026.05.13 | ₩25,544 | ₩25,570 | ₩23,863 | ₩24,563 | -3.84% | 2715.9만 |
|---|
| 2026.05.12 | ₩27,344 | ₩28,038 | ₩24,316 | ₩25,437 | -6.98% | 4952.1만 |
|---|
| 2026.05.11 | ₩24,897 | ₩27,811 | ₩24,453 | ₩27,358 | +9.88% | 4462만 |
|---|
| 2026.05.08 | ₩25,123 | ₩25,344 | ₩23,676 | ₩25,263 | +0.56% | 1826.1만 |
|---|
| 2026.05.07 | ₩25,710 | ₩26,197 | ₩24,096 | ₩24,463 | -4.85% | 2553.7만 |
|---|
| 2026.05.06 | ₩24,957 | ₩26,837 | ₩24,663 | ₩26,797 | +7.38% | 3525.8만 |
|---|
| 2026.05.05 | ₩23,863 | ₩24,637 | ₩22,782 | ₩24,370 | +2.12% | 2457.5만 |
|---|
| 2026.05.04 | ₩23,356 | ₩24,875 | ₩23,115 | ₩23,610 | +1.09% | 2782.9만 |
|---|
| 2026.05.01 | ₩22,889 | ₩23,523 | ₩22,416 | ₩23,343 | +1.98% | 1660.2만 |
|---|
| 2026.04.30 | ₩21,502 | ₩23,356 | ₩21,422 | ₩23,276 | +8.25% | 2552.3만 |
|---|
| 2026.04.29 | ₩21,649 | ₩21,669 | ₩20,408 | ₩21,449 | -0.92% | 2149만 |
|---|
| 2026.04.28 | ₩21,969 | ₩22,182 | ₩21,409 | ₩21,862 | -0.49% | 1755.4만 |
|---|
| 2026.04.27 | ₩21,675 | ₩22,608 | ₩21,489 | ₩22,556 | +4.06% | 1820.4만 |
|---|
| 2026.04.24 | ₩22,836 | ₩22,876 | ₩21,475 | ₩22,156 | -2.98% | 1959.4만 |
|---|
| 2026.04.23 | ₩24,023 | ₩24,364 | ₩22,009 | ₩22,489 | -6.39% | 2759.9만 |
|---|
| 2026.04.22 | ₩25,057 | ₩25,650 | ₩23,903 | ₩24,517 | -2.16% | 3407.6만 |
|---|
| 2026.04.21 | ₩26,224 | ₩26,517 | ₩24,220 | ₩24,343 | -7.17% | 3594.2만 |
|---|
| 2026.04.20 | ₩25,690 | ₩26,524 | ₩25,063 | ₩26,197 | +1.97% | 3778.3만 |
|---|
| 2026.04.17 | ₩26,557 | ₩26,904 | ₩25,544 | ₩26,424 | -0.50% | 4035.3만 |
|---|
| 2026.04.16 | ₩26,077 | ₩26,797 | ₩24,163 | ₩25,944 | -0.51% | 6258.2만 |
|---|
| 2026.04.15 | ₩23,843 | ₩26,024 | ₩22,917 | ₩25,490 | +6.91% | 7717.5만 |
|---|
| 2026.04.14 | ₩20,968 | ₩23,196 | ₩20,955 | ₩22,502 | +7.32% | 5697.6만 |
|---|
| 2026.04.13 | ₩19,234 | ₩20,328 | ₩18,901 | ₩20,181 | +4.92% | 1690.8만 |
|---|
| 2026.04.10 | ₩19,234 | ₩20,075 | ₩19,088 | ₩19,581 | +1.80% | 1734만 |
|---|
| 2026.04.09 | ₩19,114 | ₩19,595 | ₩18,714 | ₩19,088 | -0.14% | 2087.6만 |
|---|
| 2026.04.08 | ₩20,193 | ₩20,555 | ₩18,861 | ₩19,381 | -4.02% | 2485.9만 |
|---|
| 2026.04.07 | ₩18,808 | ₩18,848 | ₩17,720 | ₩18,461 | -1.84% | 2096.7만 |
|---|
| 2026.04.06 | ₩18,754 | ₩19,414 | ₩18,487 | ₩18,941 | +1.00% | 1600.2만 |
|---|
| 2026.04.02 | ₩17,194 | ₩19,001 | ₩17,087 | ₩18,928 | +10.09% | 2564.3만 |
|---|
| 2026.04.01 | ₩19,074 | ₩19,368 | ₩17,927 | ₩18,007 | -5.59% | 2274.2만 |
|---|
| 2026.03.31 | ₩17,647 | ₩18,874 | ₩17,420 | ₩18,728 | +6.12% | 2669.6만 |
|---|
| 2026.03.30 | ₩17,874 | ₩18,101 | ₩16,713 | ₩17,207 | -3.73% | 2650.5만 |
|---|
| 2026.03.27 | ₩19,008 | ₩19,128 | ₩17,620 | ₩17,767 | -6.53% | 2611.5만 |
|---|
| 2026.03.26 | ₩19,701 | ₩19,875 | ₩18,994 | ₩19,221 | -2.44% | 2076.6만 |
|---|
| 2026.03.25 | ₩21,342 | ₩21,742 | ₩19,717 | ₩20,195 | -5.37% | 2781.4만 |
|---|
| 2026.03.24 | ₩20,648 | ₩21,462 | ₩20,101 | ₩20,808 | +0.78% | 2351.2만 |
|---|
| 2026.03.23 | ₩20,101 | ₩21,195 | ₩19,955 | ₩21,182 | +5.37% | 2579.4만 |
|---|
| 2026.03.20 | ₩20,155 | ₩20,308 | ₩19,168 | ₩19,848 | -1.52% | 2479.5만 |
|---|
| 2026.03.19 | ₩20,261 | ₩20,802 | ₩19,649 | ₩20,555 | +1.45% | 2380.8만 |
|---|
| 2026.03.18 | ₩21,289 | ₩21,615 | ₩20,822 | ₩20,902 | -1.82% | 2572.2만 |
|---|
| 2026.03.17 | ₩21,562 | ₩21,982 | ₩21,008 | ₩21,635 | +0.34% | 2112.3만 |
|---|
| 2026.03.16 | ₩22,062 | ₩22,676 | ₩20,762 | ₩21,529 | -2.42% | 2884.3만 |
|---|
| 2026.03.13 | ₩21,915 | ₩23,011 | ₩21,209 | ₩21,569 | -1.58% | 2688.9만 |
|---|
| 2026.03.12 | ₩22,189 | ₩22,316 | ₩21,129 | ₩21,435 | -3.40% | 2480.4만 |
|---|
| 2026.03.11 | ₩22,662 | ₩23,316 | ₩22,109 | ₩22,596 | -0.29% | 2336.9만 |
|---|
| 2026.03.10 | ₩23,369 | ₩23,910 | ₩22,622 | ₩22,662 | -3.03% | 2391.2만 |
|---|
| 2026.03.09 | ₩22,096 | ₩23,596 | ₩21,502 | ₩23,476 | +6.25% | 2610.3만 |
|---|
| 2026.03.06 | ₩22,169 | ₩23,409 | ₩22,062 | ₩22,689 | +2.35% | 2683.9만 |
|---|
| 2026.03.05 | ₩22,662 | ₩22,716 | ₩21,262 | ₩22,636 | -0.12% | 4178.7만 |
|---|
| 2026.03.04 | ₩22,729 | ₩23,952 | ₩22,516 | ₩23,690 | +4.23% | 2720.4만 |
|---|
| 2026.03.03 | ₩22,596 | ₩23,489 | ₩21,662 | ₩22,622 | +0.12% | 2901만 |
|---|
| 2026.03.02 | ₩22,262 | ₩23,711 | ₩22,222 | ₩23,596 | +5.99% | 1930.2만 |
|---|
| 2026.02.27 | ₩24,163 | ₩24,236 | ₩22,176 | ₩23,236 | -3.84% | 2620만 |
|---|
| 2026.02.26 | ₩24,403 | ₩25,624 | ₩24,103 | ₩24,863 | +1.89% | 5365.9만 |
|---|
| 2026.02.25 | ₩22,396 | ₩23,730 | ₩21,982 | ₩23,516 | +5.00% | 3150.7만 |
|---|
| 2026.02.24 | ₩21,229 | ₩22,316 | ₩20,882 | ₩21,982 | +3.55% | 2467.6만 |
|---|
| 2026.02.23 | ₩20,662 | ₩21,769 | ₩20,448 | ₩21,369 | +3.42% | 2133.7만 |
|---|
| 2026.02.20 | ₩21,742 | ₩22,076 | ₩20,675 | ₩21,235 | -2.33% | 2840.9만 |
|---|
| 2026.02.19 | ₩21,182 | ₩22,329 | ₩20,862 | ₩22,142 | +4.53% | 2812.2만 |
|---|
| 2026.02.18 | ₩20,755 | ₩22,262 | ₩20,348 | ₩21,582 | +3.98% | 2885.7만 |
|---|
| 2026.02.17 | ₩20,722 | ₩21,829 | ₩20,215 | ₩20,795 | +0.35% | 2906만 |
|---|
| 2026.02.13 | ₩20,675 | ₩21,655 | ₩19,795 | ₩21,462 | +3.81% | 2850.3만 |
|---|
| 2026.02.12 | ₩21,429 | ₩21,462 | ₩19,721 | ₩19,995 | -6.69% | 3511.7만 |
|---|
| 2026.02.11 | ₩22,722 | ₩22,796 | ₩21,008 | ₩21,915 | -3.55% | 3272.7만 |
|---|
| 2026.02.10 | ₩22,969 | ₩23,676 | ₩22,396 | ₩22,636 | -1.45% | 2372.8만 |
|---|
| 2026.02.09 | ₩22,863 | ₩23,970 | ₩22,396 | ₩23,463 | +2.63% | 2497.1만 |
|---|
| 2026.02.06 | ₩20,648 | ₩23,663 | ₩20,462 | ₩23,623 | +14.41% | 3717.9만 |
|---|
| 2026.02.05 | ₩22,036 | ₩22,202 | ₩19,781 | ₩19,975 | -9.35% | 3661.6만 |
|---|
| 2026.02.04 | ₩23,930 | ₩24,123 | ₩21,655 | ₩22,929 | -4.18% | 3597.2만 |
|---|
| 2026.02.03 | ₩24,330 | ₩24,410 | ₩22,863 | ₩24,290 | -0.16% | 3060.9만 |
|---|
| 2026.02.02 | ₩24,503 | ₩24,517 | ₩22,983 | ₩23,623 | -3.59% | 2519.7만 |
|---|
| 2026.01.30 | ₩26,191 | ₩26,197 | ₩23,509 | ₩24,236 | -7.46% | 3400.9만 |
|---|
| 2026.01.29 | ₩28,665 | ₩28,785 | ₩25,704 | ₩26,477 | -7.63% | 3398.9만 |
|---|
| 2026.01.28 | ₩29,799 | ₩30,039 | ₩28,898 | ₩29,358 | -1.48% | 2583.8만 |
|---|
| 2026.01.27 | ₩29,539 | ₩30,119 | ₩28,545 | ₩29,759 | +0.75% | 2734.5만 |
|---|
| 2026.01.26 | ₩31,253 | ₩31,719 | ₩28,558 | ₩29,025 | -7.13% | 3010.1만 |
|---|
| 2026.01.23 | ₩33,287 | ₩33,627 | ₩31,019 | ₩31,279 | -6.03% | 3025.7만 |
|---|
| 2026.01.22 | ₩32,633 | ₩34,014 | ₩32,346 | ₩33,293 | +2.02% | 3398.2만 |
|---|
| 2026.01.21 | ₩33,994 | ₩35,041 | ₩29,892 | ₩31,573 | -7.12% | 4821.8만 |
|---|
| 2026.01.20 | ₩32,767 | ₩35,348 | ₩31,626 | ₩33,333 | +1.73% | 4590.9만 |
|---|
| 2026.01.16 | ₩33,500 | ₩34,921 | ₩32,760 | ₩34,174 | +2.01% | 3377.8만 |
|---|
| 2026.01.15 | ₩35,067 | ₩35,334 | ₩32,880 | ₩32,947 | -6.05% | 3338.9만 |
|---|
| 2026.01.14 | ₩32,272 | ₩34,320 | ₩31,693 | ₩34,307 | +6.31% | 2938.1만 |
|---|
| 2026.01.13 | ₩34,441 | ₩35,014 | ₩32,420 | ₩32,640 | -5.23% | 2764.6만 |
|---|
| 2026.01.12 | ₩32,546 | ₩34,194 | ₩31,920 | ₩34,054 | +4.63% | 2565.7만 |
|---|
| 2026.01.09 | ₩33,934 | ₩35,614 | ₩32,960 | ₩32,973 | -2.83% | 3667.6만 |
|---|
| 2026.01.08 | ₩33,080 | ₩35,187 | ₩32,693 | ₩33,680 | +1.81% | 3238.9만 |
|---|
| 2026.01.07 | ₩33,520 | ₩35,268 | ₩33,127 | ₩33,627 | +0.32% | 3016만 |
|---|
| 2026.01.06 | ₩33,227 | ₩34,220 | ₩31,786 | ₩33,854 | +1.89% | 3038만 |
|---|
| 2026.01.05 | ₩31,599 | ₩34,478 | ₩31,413 | ₩33,360 | +5.57% | 3953.8만 |
|---|
| 2026.01.02 | ₩30,092 | ₩32,020 | ₩28,838 | ₩31,479 | +4.61% | 3738.7만 |
|---|
| 2025.12.31 | ₩29,945 | ₩30,239 | ₩29,252 | ₩29,545 | -1.34% | 2324.3만 |
|---|
| 2025.12.30 | ₩30,105 | ₩30,626 | ₩29,439 | ₩29,892 | -0.71% | 2487.6만 |
|---|
| 2025.12.29 | ₩29,285 | ₩30,371 | ₩28,718 | ₩29,705 | +1.43% | 3358.1만 |
|---|
| 2025.12.26 | ₩32,493 | ₩32,506 | ₩29,785 | ₩29,852 | -8.13% | 2831.1만 |
|---|
| 2025.12.24 | ₩33,620 | ₩33,640 | ₩32,066 | ₩32,693 | -2.76% | 1815.7만 |
|---|
| 2025.12.23 | ₩34,547 | ₩35,654 | ₩33,227 | ₩33,493 | -3.05% | 3450만 |
|---|
| 2025.12.22 | ₩32,773 | ₩36,908 | ₩32,496 | ₩35,854 | +9.40% | 5995.6만 |
|---|
| 2025.12.19 | ₩30,606 | ₩32,053 | ₩30,439 | ₩31,693 | +3.55% | 3212만 |
|---|
| 2025.12.18 | ₩31,479 | ₩31,960 | ₩29,679 | ₩30,439 | -3.31% | 3427.6만 |
|---|
| 2025.12.17 | ₩32,266 | ₩33,640 | ₩29,892 | ₩29,972 | -7.11% | 3384.4만 |
|---|
| 2025.12.16 | ₩30,812 | ₩32,506 | ₩30,772 | ₩31,960 | +3.72% | 2708.4만 |
|---|
| 2025.12.15 | ₩34,774 | ₩34,794 | ₩31,353 | ₩31,386 | -9.74% | 3371.1만 |
|---|
| 2025.12.12 | ₩35,074 | ₩35,854 | ₩33,427 | ₩34,467 | -1.73% | 3126.7만 |
|---|
| 2025.12.11 | ₩34,654 | ₩36,128 | ₩32,987 | ₩35,854 | +3.46% | 3878만 |
|---|
| 2025.12.10 | ₩36,988 | ₩37,015 | ₩34,801 | ₩34,841 | -5.81% | 4518.8만 |
|---|
| 2025.12.09 | ₩37,028 | ₩37,962 | ₩35,721 | ₩37,642 | +1.66% | 3127.6만 |
|---|
| 2025.12.08 | ₩38,349 | ₩39,282 | ₩36,041 | ₩37,695 | -1.70% | 3328.3만 |
|---|
| 2025.12.05 | ₩39,409 | ₩39,483 | ₩36,455 | ₩37,495 | -4.86% | 5109.8만 |
|---|
| 2025.12.04 | ₩34,441 | ₩40,290 | ₩34,054 | ₩40,096 | +16.42% | 7698.1만 |
|---|
| 2025.12.03 | ₩31,879 | ₩35,014 | ₩31,386 | ₩34,734 | +8.95% | 3432.5만 |
|---|
| 2025.12.02 | ₩31,960 | ₩33,267 | ₩31,413 | ₩31,853 | -0.33% | 2915만 |
|---|
| 2025.12.01 | ₩33,233 | ₩33,320 | ₩31,213 | ₩31,279 | -5.88% | 2981.8만 |
|---|
| 2025.11.28 | ₩34,294 | ₩34,801 | ₩33,710 | ₩34,107 | -0.54% | 1399.8만 |
|---|
| 2025.11.26 | ₩35,167 | ₩35,381 | ₩33,734 | ₩34,107 | -3.02% | 2882.8만 |
|---|
| 2025.11.25 | ₩33,999 | ₩35,728 | ₩32,827 | ₩34,787 | +2.32% | 4003.6만 |
|---|
| 2025.11.24 | ₩31,639 | ₩35,694 | ₩31,526 | ₩35,441 | +12.02% | 4276.6만 |
|---|
| 2025.11.21 | ₩30,826 | ₩31,586 | ₩28,011 | ₩31,466 | +2.08% | 5239.4만 |
|---|
| 2025.11.20 | ₩35,107 | ₩35,854 | ₩30,212 | ₩30,412 | -13.37% | 5412.5만 |
|---|
| 2025.11.19 | ₩34,401 | ₩36,255 | ₩33,760 | ₩33,960 | -1.28% | 4079.2만 |
|---|
| 2025.11.18 | ₩32,480 | ₩34,561 | ₩32,333 | ₩34,294 | +5.59% | 4384.7만 |
|---|
| 2025.11.17 | ₩33,320 | ₩34,667 | ₩32,266 | ₩32,933 | -1.16% | 4308.5만 |
|---|
| 2025.11.14 | ₩31,479 | ₩35,788 | ₩31,173 | ₩33,987 | +7.97% | 6828.8만 |
|---|
| 2025.11.13 | ₩36,001 | ₩36,561 | ₩33,013 | ₩33,614 | -6.63% | 6549.3만 |
|---|
| 2025.11.12 | ₩41,510 | ₩42,217 | ₩37,415 | ₩37,749 | -9.06% | 5065.2만 |
|---|
| 2025.11.11 | ₩41,457 | ₩42,924 | ₩40,336 | ₩41,884 | +1.03% | 5100.4만 |
|---|
| 2025.11.10 | ₩45,485 | ₩46,299 | ₩43,484 | ₩44,124 | -2.99% | 3886.6만 |
|---|
| 2025.11.07 | ₩43,778 | ₩45,098 | ₩40,843 | ₩45,045 | +2.89% | 5779.7만 |
|---|
| 2025.11.06 | ₩49,500 | ₩49,540 | ₩45,618 | ₩45,832 | -7.41% | 4666.7만 |
|---|
| 2025.11.05 | ₩48,393 | ₩50,687 | ₩46,685 | ₩49,740 | +2.78% | 4138.3만 |
|---|
| 2025.11.04 | ₩49,393 | ₩51,514 | ₩46,212 | ₩46,926 | -5.00% | 5546.3만 |
|---|
| 2025.11.03 | ₩59,104 | ₩59,197 | ₩52,021 | ₩52,181 | -11.71% | 5934.2만 |
|---|
| 2025.10.31 | ₩56,329 | ₩59,384 | ₩55,596 | ₩59,050 | +4.83% | 6713.3만 |
|---|
| 2025.10.30 | ₩50,794 | ₩57,210 | ₩50,260 | ₩56,716 | +11.66% | 6490.5만 |
|---|
| 2025.10.29 | ₩50,274 | ₩53,455 | ₩49,220 | ₩52,568 | +4.56% | 6400.1만 |
|---|
| 2025.10.28 | ₩53,415 | ₩57,263 | ₩49,341 | ₩49,447 | -7.43% | 9312만 |
|---|
| 2025.10.27 | ₩52,775 | ₩56,836 | ₩52,208 | ₩53,675 | +1.71% | 7165.1만 |
|---|
| 2025.10.24 | ₩55,022 | ₩57,970 | ₩51,614 | ₩51,808 | -5.84% | 8771.3만 |
|---|
| 2025.10.23 | ₩53,862 | ₩55,969 | ₩50,234 | ₩52,815 | -1.94% | 1.6억 |
|---|
| 2025.10.22 | ₩51,381 | ₩52,981 | ₩45,538 | ₩48,099 | -6.39% | 1.1억 |
|---|
| 2025.10.21 | ₩56,716 | ₩58,157 | ₩52,088 | ₩53,355 | -5.93% | 8253.5만 |
|---|
| 2025.10.20 | ₩63,332 | ₩63,732 | ₩56,263 | ₩57,770 | -8.78% | 8719.5만 |
|---|
| 2025.10.17 | ₩59,571 | ₩64,359 | ₩58,223 | ₩61,865 | +3.85% | 1.1억 |
|---|
| 2025.10.16 | ₩72,956 | ₩73,576 | ₩62,518 | ₩63,986 | -12.30% | 1.4억 |
|---|
| 2025.10.15 | ₩77,204 | ₩77,324 | ₩67,360 | ₩75,150 | -2.66% | 1.4억 |
|---|
| 2025.10.14 | ₩73,156 | ₩77,565 | ₩66,694 | ₩74,857 | +2.32% | 1.5억 |
|---|
| 2025.10.13 | ₩61,972 | ₩73,670 | ₩61,852 | ₩73,243 | +18.19% | 1.8억 |
|---|
| 2025.10.10 | ₩63,799 | ₩65,533 | ₩58,544 | ₩58,584 | -8.17% | 1.4억 |
|---|