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 | ₩19,070 | ₩19,170 | ₩18,376 | ₩18,710 | -1.89% | 1017.6만 |
| 2026.10.08 | ₩19,217 | ₩19,483 | ₩18,323 | ₩18,857 | -1.87% | 1720.5만 |
| 2026.10.07 | ₩19,663 | ₩19,857 | ₩19,270 | ₩19,457 | -1.05% | 1373.9만 |
| 2026.10.06 | ₩20,377 | ₩21,030 | ₩19,997 | ₩20,230 | -0.72% | 1482만 |
| 2026.10.05 | ₩20,337 | ₩20,403 | ₩19,757 | ₩20,203 | -0.66% | 1237.8만 |
| 2026.10.02 | ₩21,410 | ₩21,477 | ₩20,203 | ₩20,337 | -5.01% | 1375.3만 |
| 2026.10.01 | ₩21,017 | ₩21,317 | ₩20,684 | ₩20,830 | -0.89% | 1281만 |
| 2026.09.30 | ₩21,144 | ₩22,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,937 |
| ₩20,990 |
| -0.73% |
| 1403.6만 |
| 2026.09.29 | ₩21,844 | ₩21,904 | ₩20,977 | ₩20,990 | -3.91% | 1314.4만 |
|---|
| 2026.09.28 | ₩21,937 | ₩22,270 | ₩21,190 | ₩21,270 | -3.04% | 1314만 |
|---|
| 2026.09.25 | ₩21,984 | ₩23,064 | ₩21,817 | ₩22,217 | +1.06% | 1754.1만 |
|---|
| 2026.09.24 | ₩20,897 | ₩22,137 | ₩20,804 | ₩22,004 | +5.30% | 1896.7만 |
|---|
| 2026.09.23 | ₩23,504 | ₩23,551 | ₩21,297 | ₩21,344 | -9.19% | 2725.2만 |
|---|
| 2026.09.22 | ₩21,984 | ₩22,097 | ₩21,417 | ₩22,030 | +0.21% | 1384.7만 |
|---|
| 2026.09.21 | ₩21,617 | ₩22,084 | ₩21,484 | ₩22,044 | +1.97% | 1673.2만 |
|---|
| 2026.09.18 | ₩21,670 | ₩21,764 | ₩20,123 | ₩21,017 | -3.02% | 1922.9만 |
|---|
| 2026.09.17 | ₩20,443 | ₩21,550 | ₩20,403 | ₩21,324 | +4.31% | 1953만 |
|---|
| 2026.09.16 | ₩20,270 | ₩20,430 | ₩19,217 | ₩19,723 | -2.70% | 1374.7만 |
|---|
| 2026.09.15 | ₩20,177 | ₩20,710 | ₩19,990 | ₩20,123 | -0.26% | 1230.6만 |
|---|
| 2026.09.14 | ₩19,403 | ₩20,797 | ₩19,366 | ₩20,363 | +4.95% | 1301.8만 |
|---|
| 2026.09.11 | ₩20,457 | ₩21,044 | ₩20,110 | ₩20,363 | -0.46% | 1439.2만 |
|---|
| 2026.09.10 | ₩19,857 | ₩20,577 | ₩19,790 | ₩20,217 | +1.81% | 1472.4만 |
|---|
| 2026.09.09 | ₩20,844 | ₩21,257 | ₩20,210 | ₩20,323 | -2.50% | 1862.2만 |
|---|
| 2026.09.08 | ₩21,850 | ₩22,737 | ₩20,497 | ₩21,084 | -3.51% | 4227.4만 |
|---|
| 2026.09.04 | ₩20,297 | ₩20,617 | ₩20,017 | ₩20,270 | -0.13% | 1065.9만 |
|---|
| 2026.09.03 | ₩19,790 | ₩20,430 | ₩19,777 | ₩20,243 | +2.29% | 1414.1만 |
|---|
| 2026.09.02 | ₩19,763 | ₩20,070 | ₩19,463 | ₩19,830 | +0.34% | 1196만 |
|---|
| 2026.09.01 | ₩20,027 | ₩20,390 | ₩19,750 | ₩19,990 | -0.19% | 1316만 |
|---|
| 2026.08.31 | ₩20,630 | ₩21,190 | ₩20,604 | ₩20,884 | +1.23% | 981.3만 |
|---|
| 2026.08.28 | ₩21,670 | ₩21,817 | ₩20,590 | ₩20,790 | -4.06% | 1461만 |
|---|
| 2026.08.27 | ₩21,717 | ₩22,244 | ₩21,350 | ₩21,924 | +0.95% | 1514.9만 |
|---|
| 2026.08.26 | ₩22,270 | ₩22,591 | ₩21,244 | ₩21,257 | -4.55% | 1541.3만 |
|---|
| 2026.08.25 | ₩22,430 | ₩22,991 | ₩21,790 | ₩22,591 | +0.71% | 1357.3만 |
|---|
| 2026.08.24 | ₩23,331 | ₩23,337 | ₩21,750 | ₩21,830 | -6.43% | 2171.8만 |
|---|
| 2026.08.21 | ₩21,757 | ₩24,077 | ₩21,737 | ₩23,884 | +9.78% | 2313.5만 |
|---|
| 2026.08.20 | ₩22,537 | ₩22,631 | ₩20,890 | ₩21,424 | -4.94% | 2017.5만 |
|---|
| 2026.08.19 | ₩23,171 | ₩23,757 | ₩22,230 | ₩22,671 | -2.16% | 1925.6만 |
|---|
| 2026.08.18 | ₩23,484 | ₩24,851 | ₩23,364 | ₩23,617 | +0.57% | 1374.8만 |
|---|
| 2026.08.17 | ₩25,044 | ₩25,278 | ₩24,284 | ₩24,898 | -0.59% | 1047.7만 |
|---|
| 2026.08.14 | ₩24,584 | ₩25,671 | ₩24,538 | ₩25,098 | +2.09% | 1696.1만 |
|---|
| 2026.08.13 | ₩24,431 | ₩25,824 | ₩24,417 | ₩24,831 | +1.64% | 1932.6만 |
|---|
| 2026.08.12 | ₩24,764 | ₩24,898 | ₩23,644 | ₩24,564 | -0.81% | 1691.5만 |
|---|
| 2026.08.11 | ₩23,924 | ₩24,324 | ₩23,337 | ₩24,124 | +0.84% | 1641.4만 |
|---|
| 2026.08.10 | ₩23,884 | ₩24,384 | ₩23,317 | ₩23,537 | -1.45% | 1818.9만 |
|---|
| 2026.08.07 | ₩22,370 | ₩23,937 | ₩21,877 | ₩23,924 | +6.94% | 3002.2만 |
|---|
| 2026.08.06 | ₩21,537 | ₩22,857 | ₩21,417 | ₩22,044 | +2.35% | 2263.8만 |
|---|
| 2026.08.05 | ₩22,991 | ₩23,284 | ₩22,257 | ₩22,377 | -2.67% | 1924.1만 |
|---|
| 2026.08.04 | ₩22,010 | ₩23,631 | ₩21,977 | ₩23,271 | +5.73% | 2419.3만 |
|---|
| 2026.08.03 | ₩19,910 | ₩21,737 | ₩19,617 | ₩21,364 | +7.30% | 2318.5만 |
|---|
| 2026.07.31 | ₩20,263 | ₩20,837 | ₩19,690 | ₩19,937 | -1.61% | 1611.6만 |
|---|
| 2026.07.30 | ₩18,136 | ₩20,003 | ₩17,990 | ₩19,817 | +9.26% | 2391만 |
|---|
| 2026.07.29 | ₩19,097 | ₩19,243 | ₩17,510 | ₩17,630 | -7.68% | 2024.9만 |
|---|
| 2026.07.28 | ₩20,059 | ₩20,150 | ₩18,737 | ₩19,363 | -3.47% | 1802.2만 |
|---|
| 2026.07.27 | ₩20,123 | ₩21,497 | ₩19,843 | ₩20,857 | +3.64% | 3044.3만 |
|---|
| 2026.07.24 | ₩19,803 | ₩19,870 | ₩18,857 | ₩18,870 | -4.71% | 1600.4만 |
|---|
| 2026.07.23 | ₩19,730 | ₩20,804 | ₩19,557 | ₩19,803 | +0.37% | 1854.8만 |
|---|
| 2026.07.22 | ₩20,050 | ₩20,744 | ₩20,003 | ₩20,310 | +1.30% | 3263.2만 |
|---|
| 2026.07.21 | ₩19,657 | ₩20,530 | ₩19,571 | ₩20,377 | +3.66% | 1909.3만 |
|---|
| 2026.07.20 | ₩19,123 | ₩19,577 | ₩18,857 | ₩19,003 | -0.63% | 1584.8만 |
|---|
| 2026.07.17 | ₩18,243 | ₩19,443 | ₩17,883 | ₩18,817 | +3.14% | 2251.8만 |
|---|
| 2026.07.16 | ₩19,777 | ₩19,957 | ₩18,576 | ₩18,803 | -4.92% | 2569만 |
|---|
| 2026.07.15 | ₩21,550 | ₩21,844 | ₩19,883 | ₩20,337 | -5.63% | 2231.3만 |
|---|
| 2026.07.14 | ₩21,130 | ₩21,697 | ₩20,774 | ₩21,484 | +1.67% | 2099만 |
|---|
| 2026.07.13 | ₩21,564 | ₩21,737 | ₩20,203 | ₩20,483 | -5.01% | 2637.1만 |
|---|
| 2026.07.10 | ₩22,884 | ₩23,084 | ₩21,830 | ₩22,057 | -3.61% | 1772만 |
|---|
| 2026.07.09 | ₩22,644 | ₩23,108 | ₩22,270 | ₩22,657 | +0.06% | 1734만 |
|---|
| 2026.07.08 | ₩21,677 | ₩22,751 | ₩21,604 | ₩22,564 | +4.09% | 1933.4만 |
|---|
| 2026.07.07 | ₩23,311 | ₩23,397 | ₩21,657 | ₩22,070 | -5.32% | 2692.7만 |
|---|
| 2026.07.06 | ₩23,844 | ₩24,951 | ₩23,684 | ₩23,951 | +0.45% | 1961.9만 |
|---|
| 2026.07.02 | ₩24,978 | ₩26,238 | ₩23,404 | ₩23,924 | -4.22% | 2528.1만 |
|---|
| 2026.07.01 | ₩25,558 | ₩26,324 | ₩24,864 | ₩24,911 | -2.53% | 2451.8만 |
|---|
| 2026.06.30 | ₩25,371 | ₩26,278 | ₩25,044 | ₩25,764 | +1.55% | 2092.7만 |
|---|
| 2026.06.29 | ₩24,938 | ₩26,403 | ₩24,311 | ₩25,924 | +3.96% | 2971.3만 |
|---|
| 2026.06.26 | ₩23,911 | ₩25,271 | ₩23,617 | ₩24,484 | +2.40% | 3334.8만 |
|---|
| 2026.06.25 | ₩26,658 | ₩27,218 | ₩24,377 | ₩24,551 | -7.90% | 2802.4만 |
|---|
| 2026.06.24 | ₩27,751 | ₩27,958 | ₩25,358 | ₩26,044 | -6.15% | 3517.5만 |
|---|
| 2026.06.23 | ₩27,571 | ₩30,098 | ₩26,991 | ₩28,378 | +2.93% | 4662.7만 |
|---|
| 2026.06.22 | ₩27,831 | ₩29,972 | ₩27,211 | ₩28,512 | +2.44% | 3832.2만 |
|---|
| 2026.06.18 | ₩27,711 | ₩28,645 | ₩26,044 | ₩28,485 | +2.79% | 3577.3만 |
|---|
| 2026.06.17 | ₩27,938 | ₩28,565 | ₩26,898 | ₩26,998 | -3.37% | 2580.2만 |
|---|
| 2026.06.16 | ₩29,405 | ₩29,925 | ₩27,238 | ₩27,525 | -6.39% | 3337.4만 |
|---|
| 2026.06.15 | ₩29,965 | ₩31,425 | ₩29,525 | ₩30,272 | +1.02% | 4490.1만 |
|---|
| 2026.06.12 | ₩27,551 | ₩29,265 | ₩27,045 | ₩27,978 | +1.55% | 3466.3만 |
|---|
| 2026.06.11 | ₩25,698 | ₩28,313 | ₩25,551 | ₩27,511 | +7.06% | 4672.1만 |
|---|
| 2026.06.10 | ₩26,131 | ₩27,791 | ₩25,838 | ₩25,931 | -0.77% | 3263.2만 |
|---|
| 2026.06.09 | ₩28,905 | ₩30,178 | ₩24,631 | ₩26,258 | -9.16% | 4906.1만 |
|---|
| 2026.06.08 | ₩28,458 | ₩30,392 | ₩27,638 | ₩29,025 | +1.99% | 3546.9만 |
|---|
| 2026.06.05 | ₩30,892 | ₩30,925 | ₩26,805 | ₩27,578 | -10.73% | 5033.8만 |
|---|
| 2026.06.04 | ₩31,179 | ₩33,366 | ₩30,605 | ₩32,219 | +3.34% | 4800.3만 |
|---|
| 2026.06.03 | ₩35,419 | ₩37,420 | ₩31,712 | ₩32,132 | -9.28% | 7837.3만 |
|---|
| 2026.06.02 | ₩33,952 | ₩36,326 | ₩33,912 | ₩35,846 | +5.58% | 7416만 |
|---|
| 2026.06.01 | ₩32,992 | ₩35,313 | ₩32,072 | ₩34,179 | +3.60% | 7002.8만 |
|---|
| 2026.05.29 | ₩35,266 | ₩35,419 | ₩32,586 | ₩34,059 | -3.42% | 6118.6만 |
|---|
| 2026.05.28 | ₩33,192 | ₩36,780 | ₩32,205 | ₩36,046 | +8.60% | 8606.1만 |
|---|
| 2026.05.27 | ₩32,839 | ₩34,475 | ₩31,499 | ₩32,832 | -0.02% | 5648.1만 |
|---|
| 2026.05.26 | ₩34,686 | ₩35,433 | ₩31,632 | ₩33,426 | -3.63% | 8907.9만 |
|---|
| 2026.05.22 | ₩30,619 | ₩37,053 | ₩30,218 | ₩35,233 | +15.07% | 2억 |
|---|
| 2026.05.21 | ₩24,918 | ₩29,472 | ₩24,538 | ₩29,392 | +17.96% | 1.5억 |
|---|
| 2026.05.20 | ₩21,464 | ₩22,951 | ₩21,137 | ₩22,510 | +4.88% | 2719.4만 |
|---|
| 2026.05.19 | ₩21,704 | ₩22,350 | ₩20,617 | ₩21,284 | -1.94% | 2058.1만 |
|---|
| 2026.05.18 | ₩23,877 | ₩23,911 | ₩21,364 | ₩22,164 | -7.18% | 3109.6만 |
|---|
| 2026.05.15 | ₩24,591 | ₩24,631 | ₩23,404 | ₩23,804 | -3.20% | 2706.2만 |
|---|
| 2026.05.14 | ₩24,217 | ₩26,451 | ₩23,771 | ₩25,698 | +6.11% | 3382.8만 |
|---|
| 2026.05.13 | ₩25,538 | ₩25,564 | ₩23,857 | ₩24,558 | -3.84% | 2715.9만 |
|---|
| 2026.05.12 | ₩27,338 | ₩28,031 | ₩24,311 | ₩25,431 | -6.98% | 4952.1만 |
|---|
| 2026.05.11 | ₩24,891 | ₩27,805 | ₩24,447 | ₩27,351 | +9.88% | 4462만 |
|---|
| 2026.05.08 | ₩25,118 | ₩25,338 | ₩23,671 | ₩25,258 | +0.56% | 1826.1만 |
|---|
| 2026.05.07 | ₩25,704 | ₩26,191 | ₩24,091 | ₩24,457 | -4.85% | 2553.7만 |
|---|
| 2026.05.06 | ₩24,951 | ₩26,831 | ₩24,658 | ₩26,791 | +7.38% | 3525.8만 |
|---|
| 2026.05.05 | ₩23,857 | ₩24,631 | ₩22,777 | ₩24,364 | +2.12% | 2457.5만 |
|---|
| 2026.05.04 | ₩23,351 | ₩24,870 | ₩23,109 | ₩23,604 | +1.09% | 2782.9만 |
|---|
| 2026.05.01 | ₩22,884 | ₩23,517 | ₩22,410 | ₩23,337 | +1.98% | 1660.2만 |
|---|
| 2026.04.30 | ₩21,497 | ₩23,351 | ₩21,417 | ₩23,271 | +8.25% | 2552.3만 |
|---|
| 2026.04.29 | ₩21,644 | ₩21,664 | ₩20,403 | ₩21,444 | -0.92% | 2149만 |
|---|
| 2026.04.28 | ₩21,964 | ₩22,177 | ₩21,404 | ₩21,857 | -0.49% | 1755.4만 |
|---|
| 2026.04.27 | ₩21,670 | ₩22,603 | ₩21,484 | ₩22,550 | +4.06% | 1820.4만 |
|---|
| 2026.04.24 | ₩22,831 | ₩22,871 | ₩21,470 | ₩22,150 | -2.98% | 1959.4만 |
|---|
| 2026.04.23 | ₩24,017 | ₩24,359 | ₩22,004 | ₩22,484 | -6.39% | 2759.9만 |
|---|
| 2026.04.22 | ₩25,051 | ₩25,644 | ₩23,897 | ₩24,511 | -2.16% | 3407.6만 |
|---|
| 2026.04.21 | ₩26,218 | ₩26,511 | ₩24,215 | ₩24,337 | -7.17% | 3594.2만 |
|---|
| 2026.04.20 | ₩25,684 | ₩26,518 | ₩25,058 | ₩26,191 | +1.97% | 3778.3만 |
|---|
| 2026.04.17 | ₩26,551 | ₩26,898 | ₩25,538 | ₩26,418 | -0.50% | 4035.3만 |
|---|
| 2026.04.16 | ₩26,071 | ₩26,791 | ₩24,157 | ₩25,938 | -0.51% | 6258.2만 |
|---|
| 2026.04.15 | ₩23,837 | ₩26,018 | ₩22,912 | ₩25,484 | +6.91% | 7717.5만 |
|---|
| 2026.04.14 | ₩20,964 | ₩23,191 | ₩20,950 | ₩22,497 | +7.32% | 5697.6만 |
|---|
| 2026.04.13 | ₩19,230 | ₩20,323 | ₩18,897 | ₩20,177 | +4.92% | 1690.8만 |
|---|
| 2026.04.10 | ₩19,230 | ₩20,070 | ₩19,083 | ₩19,577 | +1.80% | 1734만 |
|---|
| 2026.04.09 | ₩19,110 | ₩19,590 | ₩18,710 | ₩19,083 | -0.14% | 2087.6만 |
|---|
| 2026.04.08 | ₩20,189 | ₩20,550 | ₩18,857 | ₩19,377 | -4.02% | 2485.9만 |
|---|
| 2026.04.07 | ₩18,803 | ₩18,843 | ₩17,716 | ₩18,456 | -1.84% | 2096.7만 |
|---|
| 2026.04.06 | ₩18,750 | ₩19,410 | ₩18,483 | ₩18,937 | +1.00% | 1600.2만 |
|---|
| 2026.04.02 | ₩17,190 | ₩18,997 | ₩17,083 | ₩18,923 | +10.09% | 2564.3만 |
|---|
| 2026.04.01 | ₩19,070 | ₩19,363 | ₩17,923 | ₩18,003 | -5.59% | 2274.2만 |
|---|
| 2026.03.31 | ₩17,643 | ₩18,870 | ₩17,416 | ₩18,723 | +6.12% | 2669.6만 |
|---|
| 2026.03.30 | ₩17,870 | ₩18,096 | ₩16,710 | ₩17,203 | -3.73% | 2650.5만 |
|---|
| 2026.03.27 | ₩19,003 | ₩19,123 | ₩17,616 | ₩17,763 | -6.53% | 2611.5만 |
|---|
| 2026.03.26 | ₩19,697 | ₩19,870 | ₩18,990 | ₩19,217 | -2.44% | 2076.6만 |
|---|
| 2026.03.25 | ₩21,337 | ₩21,737 | ₩19,713 | ₩20,190 | -5.37% | 2781.4만 |
|---|
| 2026.03.24 | ₩20,644 | ₩21,457 | ₩20,097 | ₩20,804 | +0.78% | 2351.2만 |
|---|
| 2026.03.23 | ₩20,097 | ₩21,190 | ₩19,950 | ₩21,177 | +5.37% | 2579.4만 |
|---|
| 2026.03.20 | ₩20,150 | ₩20,303 | ₩19,163 | ₩19,843 | -1.52% | 2479.5만 |
|---|
| 2026.03.19 | ₩20,257 | ₩20,797 | ₩19,645 | ₩20,550 | +1.45% | 2380.8만 |
|---|
| 2026.03.18 | ₩21,284 | ₩21,610 | ₩20,817 | ₩20,897 | -1.82% | 2572.2만 |
|---|
| 2026.03.17 | ₩21,557 | ₩21,977 | ₩21,004 | ₩21,630 | +0.34% | 2112.3만 |
|---|
| 2026.03.16 | ₩22,057 | ₩22,671 | ₩20,757 | ₩21,524 | -2.42% | 2884.3만 |
|---|
| 2026.03.13 | ₩21,910 | ₩23,005 | ₩21,204 | ₩21,564 | -1.58% | 2688.9만 |
|---|
| 2026.03.12 | ₩22,184 | ₩22,310 | ₩21,124 | ₩21,430 | -3.40% | 2480.4만 |
|---|
| 2026.03.11 | ₩22,657 | ₩23,311 | ₩22,104 | ₩22,591 | -0.29% | 2336.9만 |
|---|
| 2026.03.10 | ₩23,364 | ₩23,904 | ₩22,617 | ₩22,657 | -3.03% | 2391.2만 |
|---|
| 2026.03.09 | ₩22,090 | ₩23,591 | ₩21,497 | ₩23,471 | +6.25% | 2610.3만 |
|---|
| 2026.03.06 | ₩22,164 | ₩23,404 | ₩22,057 | ₩22,684 | +2.35% | 2683.9만 |
|---|
| 2026.03.05 | ₩22,657 | ₩22,711 | ₩21,257 | ₩22,631 | -0.12% | 4178.7만 |
|---|
| 2026.03.04 | ₩22,724 | ₩23,947 | ₩22,510 | ₩23,684 | +4.23% | 2720.4만 |
|---|
| 2026.03.03 | ₩22,591 | ₩23,484 | ₩21,657 | ₩22,617 | +0.12% | 2901만 |
|---|
| 2026.03.02 | ₩22,257 | ₩23,705 | ₩22,217 | ₩23,591 | +5.99% | 1930.2만 |
|---|
| 2026.02.27 | ₩24,157 | ₩24,231 | ₩22,170 | ₩23,231 | -3.84% | 2620만 |
|---|
| 2026.02.26 | ₩24,397 | ₩25,618 | ₩24,097 | ₩24,858 | +1.89% | 5365.9만 |
|---|
| 2026.02.25 | ₩22,390 | ₩23,724 | ₩21,977 | ₩23,511 | +5.00% | 3150.7만 |
|---|
| 2026.02.24 | ₩21,224 | ₩22,310 | ₩20,877 | ₩21,977 | +3.55% | 2467.6만 |
|---|
| 2026.02.23 | ₩20,657 | ₩21,764 | ₩20,443 | ₩21,364 | +3.42% | 2133.7만 |
|---|
| 2026.02.20 | ₩21,737 | ₩22,070 | ₩20,670 | ₩21,230 | -2.33% | 2840.9만 |
|---|
| 2026.02.19 | ₩21,177 | ₩22,324 | ₩20,857 | ₩22,137 | +4.53% | 2812.2만 |
|---|
| 2026.02.18 | ₩20,750 | ₩22,257 | ₩20,343 | ₩21,577 | +3.98% | 2885.7만 |
|---|
| 2026.02.17 | ₩20,717 | ₩21,824 | ₩20,210 | ₩20,790 | +0.35% | 2906만 |
|---|
| 2026.02.13 | ₩20,670 | ₩21,650 | ₩19,790 | ₩21,457 | +3.81% | 2850.3만 |
|---|
| 2026.02.12 | ₩21,424 | ₩21,457 | ₩19,717 | ₩19,990 | -6.69% | 3511.7만 |
|---|
| 2026.02.11 | ₩22,717 | ₩22,791 | ₩21,004 | ₩21,910 | -3.55% | 3272.7만 |
|---|
| 2026.02.10 | ₩22,964 | ₩23,671 | ₩22,390 | ₩22,631 | -1.45% | 2372.8만 |
|---|
| 2026.02.09 | ₩22,857 | ₩23,964 | ₩22,390 | ₩23,457 | +2.63% | 2497.1만 |
|---|
| 2026.02.06 | ₩20,644 | ₩23,657 | ₩20,457 | ₩23,617 | +14.41% | 3717.9만 |
|---|
| 2026.02.05 | ₩22,030 | ₩22,197 | ₩19,777 | ₩19,970 | -9.35% | 3661.6만 |
|---|
| 2026.02.04 | ₩23,924 | ₩24,117 | ₩21,650 | ₩22,924 | -4.18% | 3597.2만 |
|---|
| 2026.02.03 | ₩24,324 | ₩24,404 | ₩22,857 | ₩24,284 | -0.16% | 3060.9만 |
|---|
| 2026.02.02 | ₩24,497 | ₩24,511 | ₩22,977 | ₩23,617 | -3.59% | 2519.7만 |
|---|
| 2026.01.30 | ₩26,184 | ₩26,191 | ₩23,504 | ₩24,231 | -7.46% | 3400.9만 |
|---|
| 2026.01.29 | ₩28,658 | ₩28,778 | ₩25,698 | ₩26,471 | -7.63% | 3398.9만 |
|---|
| 2026.01.28 | ₩29,792 | ₩30,032 | ₩28,892 | ₩29,352 | -1.48% | 2583.8만 |
|---|
| 2026.01.27 | ₩29,532 | ₩30,112 | ₩28,538 | ₩29,752 | +0.75% | 2734.5만 |
|---|
| 2026.01.26 | ₩31,245 | ₩31,712 | ₩28,552 | ₩29,018 | -7.13% | 3010.1만 |
|---|
| 2026.01.23 | ₩33,279 | ₩33,619 | ₩31,012 | ₩31,272 | -6.03% | 3025.7만 |
|---|
| 2026.01.22 | ₩32,626 | ₩34,006 | ₩32,339 | ₩33,286 | +2.02% | 3398.2만 |
|---|
| 2026.01.21 | ₩33,986 | ₩35,033 | ₩29,885 | ₩31,565 | -7.12% | 4821.8만 |
|---|
| 2026.01.20 | ₩32,759 | ₩35,339 | ₩31,619 | ₩33,326 | +1.73% | 4590.9만 |
|---|
| 2026.01.16 | ₩33,492 | ₩34,913 | ₩32,752 | ₩34,166 | +2.01% | 3377.8만 |
|---|
| 2026.01.15 | ₩35,059 | ₩35,326 | ₩32,872 | ₩32,939 | -6.05% | 3338.9만 |
|---|
| 2026.01.14 | ₩32,264 | ₩34,312 | ₩31,685 | ₩34,299 | +6.31% | 2938.1만 |
|---|
| 2026.01.13 | ₩34,433 | ₩35,006 | ₩32,412 | ₩32,632 | -5.23% | 2764.6만 |
|---|
| 2026.01.12 | ₩32,539 | ₩34,186 | ₩31,912 | ₩34,046 | +4.63% | 2565.7만 |
|---|
| 2026.01.09 | ₩33,926 | ₩35,606 | ₩32,952 | ₩32,966 | -2.83% | 3667.6만 |
|---|
| 2026.01.08 | ₩33,072 | ₩35,179 | ₩32,686 | ₩33,672 | +1.81% | 3238.9만 |
|---|
| 2026.01.07 | ₩33,512 | ₩35,259 | ₩33,119 | ₩33,619 | +0.32% | 3016만 |
|---|
| 2026.01.06 | ₩33,219 | ₩34,212 | ₩31,779 | ₩33,846 | +1.89% | 3038만 |
|---|
| 2026.01.05 | ₩31,592 | ₩34,470 | ₩31,405 | ₩33,352 | +5.57% | 3953.8만 |
|---|
| 2026.01.02 | ₩30,085 | ₩32,012 | ₩28,832 | ₩31,472 | +4.61% | 3738.7만 |
|---|
| 2025.12.31 | ₩29,938 | ₩30,232 | ₩29,245 | ₩29,538 | -1.34% | 2324.3만 |
|---|
| 2025.12.30 | ₩30,098 | ₩30,619 | ₩29,432 | ₩29,885 | -0.71% | 2487.6만 |
|---|
| 2025.12.29 | ₩29,278 | ₩30,364 | ₩28,712 | ₩29,698 | +1.43% | 3358.1만 |
|---|
| 2025.12.26 | ₩32,486 | ₩32,499 | ₩29,778 | ₩29,845 | -8.13% | 2831.1만 |
|---|
| 2025.12.24 | ₩33,612 | ₩33,632 | ₩32,059 | ₩32,686 | -2.76% | 1815.7만 |
|---|
| 2025.12.23 | ₩34,539 | ₩35,646 | ₩33,219 | ₩33,486 | -3.05% | 3450만 |
|---|
| 2025.12.22 | ₩32,766 | ₩36,900 | ₩32,488 | ₩35,846 | +9.40% | 5995.6만 |
|---|
| 2025.12.19 | ₩30,599 | ₩32,045 | ₩30,432 | ₩31,685 | +3.55% | 3212만 |
|---|
| 2025.12.18 | ₩31,472 | ₩31,952 | ₩29,672 | ₩30,432 | -3.31% | 3427.6만 |
|---|
| 2025.12.17 | ₩32,259 | ₩33,632 | ₩29,885 | ₩29,965 | -7.11% | 3384.4만 |
|---|
| 2025.12.16 | ₩30,805 | ₩32,499 | ₩30,765 | ₩31,952 | +3.72% | 2708.4만 |
|---|
| 2025.12.15 | ₩34,766 | ₩34,786 | ₩31,345 | ₩31,379 | -9.74% | 3371.1만 |
|---|
| 2025.12.12 | ₩35,066 | ₩35,846 | ₩33,419 | ₩34,459 | -1.73% | 3126.7만 |
|---|
| 2025.12.11 | ₩34,646 | ₩36,119 | ₩32,979 | ₩35,846 | +3.46% | 3878만 |
|---|
| 2025.12.10 | ₩36,980 | ₩37,006 | ₩34,793 | ₩34,833 | -5.81% | 4518.8만 |
|---|
| 2025.12.09 | ₩37,020 | ₩37,953 | ₩35,713 | ₩37,633 | +1.66% | 3127.6만 |
|---|
| 2025.12.08 | ₩38,340 | ₩39,273 | ₩36,033 | ₩37,686 | -1.70% | 3328.3만 |
|---|
| 2025.12.05 | ₩39,400 | ₩39,473 | ₩36,446 | ₩37,486 | -4.86% | 5109.8만 |
|---|
| 2025.12.04 | ₩34,433 | ₩40,280 | ₩34,046 | ₩40,087 | +16.42% | 7698.1만 |
|---|
| 2025.12.03 | ₩31,872 | ₩35,006 | ₩31,379 | ₩34,726 | +8.95% | 3432.5만 |
|---|
| 2025.12.02 | ₩31,952 | ₩33,259 | ₩31,405 | ₩31,845 | -0.33% | 2915만 |
|---|
| 2025.12.01 | ₩33,226 | ₩33,312 | ₩31,205 | ₩31,272 | -5.88% | 2981.8만 |
|---|
| 2025.11.28 | ₩34,286 | ₩34,793 | ₩33,702 | ₩34,099 | -0.54% | 1399.8만 |
|---|
| 2025.11.26 | ₩35,159 | ₩35,373 | ₩33,726 | ₩34,099 | -3.02% | 2882.8만 |
|---|
| 2025.11.25 | ₩33,991 | ₩35,719 | ₩32,819 | ₩34,779 | +2.32% | 4003.6만 |
|---|
| 2025.11.24 | ₩31,632 | ₩35,686 | ₩31,519 | ₩35,433 | +12.02% | 4276.6만 |
|---|
| 2025.11.21 | ₩30,819 | ₩31,579 | ₩28,005 | ₩31,459 | +2.08% | 5239.4만 |
|---|
| 2025.11.20 | ₩35,099 | ₩35,846 | ₩30,205 | ₩30,405 | -13.37% | 5412.5만 |
|---|
| 2025.11.19 | ₩34,393 | ₩36,246 | ₩33,752 | ₩33,952 | -1.28% | 4079.2만 |
|---|
| 2025.11.18 | ₩32,472 | ₩34,553 | ₩32,325 | ₩34,286 | +5.59% | 4384.7만 |
|---|
| 2025.11.17 | ₩33,312 | ₩34,659 | ₩32,259 | ₩32,926 | -1.16% | 4308.5만 |
|---|
| 2025.11.14 | ₩31,472 | ₩35,779 | ₩31,165 | ₩33,979 | +7.97% | 6828.8만 |
|---|
| 2025.11.13 | ₩35,993 | ₩36,553 | ₩33,006 | ₩33,606 | -6.63% | 6549.3만 |
|---|
| 2025.11.12 | ₩41,500 | ₩42,207 | ₩37,406 | ₩37,740 | -9.06% | 5065.2만 |
|---|
| 2025.11.11 | ₩41,447 | ₩42,914 | ₩40,327 | ₩41,874 | +1.03% | 5100.4만 |
|---|
| 2025.11.10 | ₩45,474 | ₩46,288 | ₩43,474 | ₩44,114 | -2.99% | 3886.6만 |
|---|
| 2025.11.07 | ₩43,767 | ₩45,088 | ₩40,834 | ₩45,034 | +2.89% | 5779.7만 |
|---|
| 2025.11.06 | ₩49,488 | ₩49,528 | ₩45,608 | ₩45,821 | -7.41% | 4666.7만 |
|---|
| 2025.11.05 | ₩48,382 | ₩50,675 | ₩46,675 | ₩49,728 | +2.78% | 4138.3만 |
|---|
| 2025.11.04 | ₩49,382 | ₩51,502 | ₩46,201 | ₩46,915 | -5.00% | 5546.3만 |
|---|
| 2025.11.03 | ₩59,090 | ₩59,183 | ₩52,009 | ₩52,169 | -11.71% | 5934.2만 |
|---|
| 2025.10.31 | ₩56,316 | ₩59,370 | ₩55,583 | ₩59,037 | +4.83% | 6713.3만 |
|---|
| 2025.10.30 | ₩50,782 | ₩57,196 | ₩50,249 | ₩56,703 | +11.66% | 6490.5만 |
|---|
| 2025.10.29 | ₩50,262 | ₩53,442 | ₩49,208 | ₩52,556 | +4.56% | 6400.1만 |
|---|
| 2025.10.28 | ₩53,402 | ₩57,250 | ₩49,330 | ₩49,435 | -7.43% | 9312만 |
|---|
| 2025.10.27 | ₩52,762 | ₩56,823 | ₩52,196 | ₩53,662 | +1.71% | 7165.1만 |
|---|
| 2025.10.24 | ₩55,009 | ₩57,957 | ₩51,602 | ₩51,795 | -5.84% | 8771.3만 |
|---|
| 2025.10.23 | ₩53,849 | ₩55,956 | ₩50,222 | ₩52,802 | -1.94% | 1.6억 |
|---|
| 2025.10.22 | ₩51,369 | ₩52,969 | ₩45,528 | ₩48,088 | -6.39% | 1.1억 |
|---|
| 2025.10.21 | ₩56,703 | ₩58,143 | ₩52,076 | ₩53,342 | -5.93% | 8253.5만 |
|---|
| 2025.10.20 | ₩63,317 | ₩63,717 | ₩56,250 | ₩57,756 | -8.78% | 8719.5만 |
|---|
| 2025.10.17 | ₩59,557 | ₩64,344 | ₩58,210 | ₩61,851 | +3.85% | 1.1억 |
|---|
| 2025.10.16 | ₩72,939 | ₩73,559 | ₩62,504 | ₩63,971 | -12.30% | 1.4억 |
|---|
| 2025.10.15 | ₩77,186 | ₩77,306 | ₩67,345 | ₩75,133 | -2.66% | 1.4억 |
|---|
| 2025.10.14 | ₩73,139 | ₩77,547 | ₩66,678 | ₩74,839 | +2.32% | 1.5억 |
|---|
| 2025.10.13 | ₩61,957 | ₩73,653 | ₩61,837 | ₩73,226 | +18.19% | 1.8억 |
|---|
| 2025.10.10 | ₩63,784 | ₩65,518 | ₩58,530 | ₩58,570 | -8.17% | 1.4억 |
|---|