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 | ₩19,087 | ₩19,187 | ₩18,393 | ₩18,727 | -1.89% | 1017.6만 |
| 2026.10.08 | ₩19,234 | ₩19,501 | ₩18,340 | ₩18,874 | -1.87% | 1720.5만 |
| 2026.10.07 | ₩19,681 | ₩19,875 | ₩19,288 | ₩19,474 | -1.05% | 1373.9만 |
| 2026.10.06 | ₩20,395 | ₩21,049 | ₩20,015 | ₩20,249 | -0.72% | 1482만 |
| 2026.10.05 | ₩20,355 | ₩20,422 | ₩19,775 | ₩20,222 | -0.66% | 1237.8만 |
| 2026.10.02 | ₩21,430 | ₩21,497 | ₩20,222 | ₩20,355 | -5.01% | 1375.3만 |
| 2026.10.01 | ₩21,036 | ₩21,336 | ₩20,702 | ₩20,849 | -0.89% | 1281만 |
| 2026.09.30 | ₩21,163 | ₩22,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,956 |
| ₩21,009 |
| -0.73% |
| 1403.6만 |
| 2026.09.29 | ₩21,864 | ₩21,924 | ₩20,996 | ₩21,009 | -3.91% | 1314.4만 |
|---|
| 2026.09.28 | ₩21,957 | ₩22,291 | ₩21,210 | ₩21,290 | -3.04% | 1314만 |
|---|
| 2026.09.25 | ₩22,004 | ₩23,085 | ₩21,837 | ₩22,237 | +1.06% | 1754.1만 |
|---|
| 2026.09.24 | ₩20,916 | ₩22,157 | ₩20,823 | ₩22,024 | +5.30% | 1896.7만 |
|---|
| 2026.09.23 | ₩23,525 | ₩23,572 | ₩21,316 | ₩21,363 | -9.19% | 2725.2만 |
|---|
| 2026.09.22 | ₩22,004 | ₩22,117 | ₩21,437 | ₩22,051 | +0.21% | 1384.7만 |
|---|
| 2026.09.21 | ₩21,637 | ₩22,104 | ₩21,503 | ₩22,064 | +1.97% | 1673.2만 |
|---|
| 2026.09.18 | ₩21,690 | ₩21,784 | ₩20,142 | ₩21,036 | -3.02% | 1922.9만 |
|---|
| 2026.09.17 | ₩20,462 | ₩21,570 | ₩20,422 | ₩21,343 | +4.31% | 1953만 |
|---|
| 2026.09.16 | ₩20,289 | ₩20,449 | ₩19,234 | ₩19,741 | -2.70% | 1374.7만 |
|---|
| 2026.09.15 | ₩20,195 | ₩20,729 | ₩20,008 | ₩20,142 | -0.26% | 1230.6만 |
|---|
| 2026.09.14 | ₩19,421 | ₩20,816 | ₩19,384 | ₩20,382 | +4.95% | 1301.8만 |
|---|
| 2026.09.11 | ₩20,476 | ₩21,063 | ₩20,128 | ₩20,382 | -0.46% | 1439.2만 |
|---|
| 2026.09.10 | ₩19,875 | ₩20,596 | ₩19,808 | ₩20,235 | +1.81% | 1472.4만 |
|---|
| 2026.09.09 | ₩20,863 | ₩21,276 | ₩20,229 | ₩20,342 | -2.50% | 1862.2만 |
|---|
| 2026.09.08 | ₩21,870 | ₩22,758 | ₩20,516 | ₩21,103 | -3.51% | 4227.4만 |
|---|
| 2026.09.04 | ₩20,315 | ₩20,636 | ₩20,035 | ₩20,289 | -0.13% | 1065.9만 |
|---|
| 2026.09.03 | ₩19,808 | ₩20,449 | ₩19,795 | ₩20,262 | +2.29% | 1414.1만 |
|---|
| 2026.09.02 | ₩19,781 | ₩20,088 | ₩19,481 | ₩19,848 | +0.34% | 1196만 |
|---|
| 2026.09.01 | ₩20,046 | ₩20,409 | ₩19,768 | ₩20,008 | -0.19% | 1316만 |
|---|
| 2026.08.31 | ₩20,649 | ₩21,210 | ₩20,622 | ₩20,903 | +1.23% | 981.3만 |
|---|
| 2026.08.28 | ₩21,690 | ₩21,837 | ₩20,609 | ₩20,809 | -4.06% | 1461만 |
|---|
| 2026.08.27 | ₩21,737 | ₩22,264 | ₩21,370 | ₩21,944 | +0.95% | 1514.9만 |
|---|
| 2026.08.26 | ₩22,291 | ₩22,611 | ₩21,263 | ₩21,276 | -4.55% | 1541.3만 |
|---|
| 2026.08.25 | ₩22,451 | ₩23,012 | ₩21,810 | ₩22,611 | +0.71% | 1357.3만 |
|---|
| 2026.08.24 | ₩23,352 | ₩23,359 | ₩21,770 | ₩21,850 | -6.43% | 2171.8만 |
|---|
| 2026.08.21 | ₩21,777 | ₩24,099 | ₩21,757 | ₩23,906 | +9.78% | 2313.5만 |
|---|
| 2026.08.20 | ₩22,558 | ₩22,651 | ₩20,909 | ₩21,443 | -4.94% | 2017.5만 |
|---|
| 2026.08.19 | ₩23,192 | ₩23,779 | ₩22,251 | ₩22,691 | -2.16% | 1925.6만 |
|---|
| 2026.08.18 | ₩23,505 | ₩24,874 | ₩23,385 | ₩23,639 | +0.57% | 1374.8만 |
|---|
| 2026.08.17 | ₩25,067 | ₩25,301 | ₩24,306 | ₩24,920 | -0.59% | 1047.7만 |
|---|
| 2026.08.14 | ₩24,607 | ₩25,695 | ₩24,560 | ₩25,121 | +2.09% | 1696.1만 |
|---|
| 2026.08.13 | ₩24,453 | ₩25,848 | ₩24,440 | ₩24,854 | +1.64% | 1932.6만 |
|---|
| 2026.08.12 | ₩24,787 | ₩24,920 | ₩23,666 | ₩24,587 | -0.81% | 1691.5만 |
|---|
| 2026.08.11 | ₩23,946 | ₩24,346 | ₩23,359 | ₩24,146 | +0.84% | 1641.4만 |
|---|
| 2026.08.10 | ₩23,906 | ₩24,406 | ₩23,339 | ₩23,559 | -1.45% | 1818.9만 |
|---|
| 2026.08.07 | ₩22,391 | ₩23,959 | ₩21,897 | ₩23,946 | +6.94% | 3002.2만 |
|---|
| 2026.08.06 | ₩21,557 | ₩22,878 | ₩21,437 | ₩22,064 | +2.35% | 2263.8만 |
|---|
| 2026.08.05 | ₩23,012 | ₩23,305 | ₩22,277 | ₩22,398 | -2.67% | 1924.1만 |
|---|
| 2026.08.04 | ₩22,031 | ₩23,652 | ₩21,997 | ₩23,292 | +5.73% | 2419.3만 |
|---|
| 2026.08.03 | ₩19,928 | ₩21,757 | ₩19,635 | ₩21,383 | +7.30% | 2318.5만 |
|---|
| 2026.07.31 | ₩20,282 | ₩20,856 | ₩19,708 | ₩19,955 | -1.61% | 1611.6만 |
|---|
| 2026.07.30 | ₩18,153 | ₩20,022 | ₩18,006 | ₩19,835 | +9.26% | 2391만 |
|---|
| 2026.07.29 | ₩19,114 | ₩19,261 | ₩17,526 | ₩17,646 | -7.68% | 2024.9만 |
|---|
| 2026.07.28 | ₩20,078 | ₩20,169 | ₩18,754 | ₩19,381 | -3.47% | 1802.2만 |
|---|
| 2026.07.27 | ₩20,142 | ₩21,517 | ₩19,862 | ₩20,876 | +3.64% | 3044.3만 |
|---|
| 2026.07.24 | ₩19,821 | ₩19,888 | ₩18,874 | ₩18,887 | -4.71% | 1600.4만 |
|---|
| 2026.07.23 | ₩19,748 | ₩20,823 | ₩19,575 | ₩19,821 | +0.37% | 1854.8만 |
|---|
| 2026.07.22 | ₩20,068 | ₩20,763 | ₩20,022 | ₩20,329 | +1.30% | 3263.2만 |
|---|
| 2026.07.21 | ₩19,675 | ₩20,549 | ₩19,589 | ₩20,395 | +3.66% | 1909.3만 |
|---|
| 2026.07.20 | ₩19,141 | ₩19,595 | ₩18,874 | ₩19,021 | -0.63% | 1584.8만 |
|---|
| 2026.07.17 | ₩18,260 | ₩19,461 | ₩17,899 | ₩18,834 | +3.14% | 2251.8만 |
|---|
| 2026.07.16 | ₩19,795 | ₩19,975 | ₩18,593 | ₩18,820 | -4.92% | 2569만 |
|---|
| 2026.07.15 | ₩21,570 | ₩21,864 | ₩19,902 | ₩20,355 | -5.63% | 2231.3만 |
|---|
| 2026.07.14 | ₩21,150 | ₩21,717 | ₩20,793 | ₩21,503 | +1.67% | 2099만 |
|---|
| 2026.07.13 | ₩21,583 | ₩21,757 | ₩20,222 | ₩20,502 | -5.01% | 2637.1만 |
|---|
| 2026.07.10 | ₩22,905 | ₩23,105 | ₩21,850 | ₩22,077 | -3.61% | 1772만 |
|---|
| 2026.07.09 | ₩22,665 | ₩23,129 | ₩22,291 | ₩22,678 | +0.06% | 1734만 |
|---|
| 2026.07.08 | ₩21,697 | ₩22,771 | ₩21,623 | ₩22,584 | +4.09% | 1933.4만 |
|---|
| 2026.07.07 | ₩23,332 | ₩23,419 | ₩21,677 | ₩22,091 | -5.32% | 2692.7만 |
|---|
| 2026.07.06 | ₩23,866 | ₩24,974 | ₩23,706 | ₩23,973 | +0.45% | 1961.9만 |
|---|
| 2026.07.02 | ₩25,000 | ₩26,262 | ₩23,425 | ₩23,946 | -4.22% | 2528.1만 |
|---|
| 2026.07.01 | ₩25,581 | ₩26,349 | ₩24,887 | ₩24,934 | -2.53% | 2451.8만 |
|---|
| 2026.06.30 | ₩25,394 | ₩26,302 | ₩25,067 | ₩25,788 | +1.55% | 2092.7만 |
|---|
| 2026.06.29 | ₩24,960 | ₩26,427 | ₩24,333 | ₩25,948 | +3.96% | 2971.3만 |
|---|
| 2026.06.26 | ₩23,933 | ₩25,294 | ₩23,639 | ₩24,507 | +2.40% | 3334.8만 |
|---|
| 2026.06.25 | ₩26,682 | ₩27,243 | ₩24,400 | ₩24,573 | -7.90% | 2802.4만 |
|---|
| 2026.06.24 | ₩27,777 | ₩27,984 | ₩25,381 | ₩26,068 | -6.15% | 3517.5만 |
|---|
| 2026.06.23 | ₩27,597 | ₩30,126 | ₩27,016 | ₩28,404 | +2.93% | 4662.7만 |
|---|
| 2026.06.22 | ₩27,857 | ₩29,999 | ₩27,236 | ₩28,538 | +2.44% | 3832.2만 |
|---|
| 2026.06.18 | ₩27,737 | ₩28,671 | ₩26,068 | ₩28,511 | +2.79% | 3577.3만 |
|---|
| 2026.06.17 | ₩27,964 | ₩28,591 | ₩26,923 | ₩27,023 | -3.37% | 2580.2만 |
|---|
| 2026.06.16 | ₩29,432 | ₩29,952 | ₩27,263 | ₩27,550 | -6.39% | 3337.4만 |
|---|
| 2026.06.15 | ₩29,993 | ₩31,454 | ₩29,552 | ₩30,300 | +1.02% | 4490.1만 |
|---|
| 2026.06.12 | ₩27,577 | ₩29,292 | ₩27,069 | ₩28,004 | +1.55% | 3466.3만 |
|---|
| 2026.06.11 | ₩25,721 | ₩28,339 | ₩25,574 | ₩27,537 | +7.06% | 4672.1만 |
|---|
| 2026.06.10 | ₩26,155 | ₩27,817 | ₩25,861 | ₩25,955 | -0.77% | 3263.2만 |
|---|
| 2026.06.09 | ₩28,931 | ₩30,206 | ₩24,653 | ₩26,282 | -9.16% | 4906.1만 |
|---|
| 2026.06.08 | ₩28,484 | ₩30,420 | ₩27,663 | ₩29,051 | +1.99% | 3546.9만 |
|---|
| 2026.06.05 | ₩30,920 | ₩30,954 | ₩26,829 | ₩27,603 | -10.73% | 5033.8만 |
|---|
| 2026.06.04 | ₩31,207 | ₩33,396 | ₩30,633 | ₩32,248 | +3.34% | 4800.3만 |
|---|
| 2026.06.03 | ₩35,452 | ₩37,454 | ₩31,741 | ₩32,162 | -9.28% | 7837.3만 |
|---|
| 2026.06.02 | ₩33,983 | ₩36,359 | ₩33,943 | ₩35,879 | +5.58% | 7416만 |
|---|
| 2026.06.01 | ₩33,022 | ₩35,345 | ₩32,101 | ₩34,210 | +3.60% | 7002.8만 |
|---|
| 2026.05.29 | ₩35,298 | ₩35,452 | ₩32,615 | ₩34,090 | -3.42% | 6118.6만 |
|---|
| 2026.05.28 | ₩33,223 | ₩36,813 | ₩32,235 | ₩36,079 | +8.60% | 8606.1만 |
|---|
| 2026.05.27 | ₩32,869 | ₩34,507 | ₩31,528 | ₩32,862 | -0.02% | 5648.1만 |
|---|
| 2026.05.26 | ₩34,718 | ₩35,465 | ₩31,661 | ₩33,456 | -3.63% | 8907.9만 |
|---|
| 2026.05.22 | ₩30,647 | ₩37,087 | ₩30,246 | ₩35,265 | +15.07% | 2억 |
|---|
| 2026.05.21 | ₩24,940 | ₩29,499 | ₩24,560 | ₩29,419 | +17.96% | 1.5억 |
|---|
| 2026.05.20 | ₩21,483 | ₩22,972 | ₩21,156 | ₩22,531 | +4.88% | 2719.4만 |
|---|
| 2026.05.19 | ₩21,724 | ₩22,371 | ₩20,636 | ₩21,303 | -1.94% | 2058.1만 |
|---|
| 2026.05.18 | ₩23,899 | ₩23,933 | ₩21,383 | ₩22,184 | -7.18% | 3109.6만 |
|---|
| 2026.05.15 | ₩24,613 | ₩24,653 | ₩23,425 | ₩23,826 | -3.20% | 2706.2만 |
|---|
| 2026.05.14 | ₩24,240 | ₩26,475 | ₩23,792 | ₩25,721 | +6.11% | 3382.8만 |
|---|
| 2026.05.13 | ₩25,561 | ₩25,588 | ₩23,879 | ₩24,580 | -3.84% | 2715.9만 |
|---|
| 2026.05.12 | ₩27,363 | ₩28,057 | ₩24,333 | ₩25,454 | -6.98% | 4952.1만 |
|---|
| 2026.05.11 | ₩24,914 | ₩27,830 | ₩24,469 | ₩27,376 | +9.88% | 4462만 |
|---|
| 2026.05.08 | ₩25,141 | ₩25,361 | ₩23,692 | ₩25,281 | +0.56% | 1826.1만 |
|---|
| 2026.05.07 | ₩25,728 | ₩26,215 | ₩24,113 | ₩24,480 | -4.85% | 2553.7만 |
|---|
| 2026.05.06 | ₩24,974 | ₩26,856 | ₩24,680 | ₩26,816 | +7.38% | 3525.8만 |
|---|
| 2026.05.05 | ₩23,879 | ₩24,653 | ₩22,798 | ₩24,386 | +2.12% | 2457.5만 |
|---|
| 2026.05.04 | ₩23,372 | ₩24,892 | ₩23,130 | ₩23,626 | +1.09% | 2782.9만 |
|---|
| 2026.05.01 | ₩22,905 | ₩23,539 | ₩22,431 | ₩23,359 | +1.98% | 1660.2만 |
|---|
| 2026.04.30 | ₩21,517 | ₩23,372 | ₩21,437 | ₩23,292 | +8.25% | 2552.3만 |
|---|
| 2026.04.29 | ₩21,663 | ₩21,684 | ₩20,422 | ₩21,463 | -0.92% | 2149만 |
|---|
| 2026.04.28 | ₩21,984 | ₩22,197 | ₩21,423 | ₩21,877 | -0.49% | 1755.4만 |
|---|
| 2026.04.27 | ₩21,690 | ₩22,623 | ₩21,503 | ₩22,571 | +4.06% | 1820.4만 |
|---|
| 2026.04.24 | ₩22,851 | ₩22,891 | ₩21,490 | ₩22,171 | -2.98% | 1959.4만 |
|---|
| 2026.04.23 | ₩24,039 | ₩24,381 | ₩22,024 | ₩22,504 | -6.39% | 2759.9만 |
|---|
| 2026.04.22 | ₩25,074 | ₩25,668 | ₩23,919 | ₩24,533 | -2.16% | 3407.6만 |
|---|
| 2026.04.21 | ₩26,242 | ₩26,535 | ₩24,237 | ₩24,360 | -7.17% | 3594.2만 |
|---|
| 2026.04.20 | ₩25,708 | ₩26,542 | ₩25,081 | ₩26,215 | +1.97% | 3778.3만 |
|---|
| 2026.04.17 | ₩26,575 | ₩26,923 | ₩25,561 | ₩26,442 | -0.50% | 4035.3만 |
|---|
| 2026.04.16 | ₩26,095 | ₩26,816 | ₩24,180 | ₩25,961 | -0.51% | 6258.2만 |
|---|
| 2026.04.15 | ₩23,859 | ₩26,042 | ₩22,933 | ₩25,508 | +6.91% | 7717.5만 |
|---|
| 2026.04.14 | ₩20,983 | ₩23,212 | ₩20,969 | ₩22,518 | +7.32% | 5697.6만 |
|---|
| 2026.04.13 | ₩19,248 | ₩20,342 | ₩18,914 | ₩20,195 | +4.92% | 1690.8만 |
|---|
| 2026.04.10 | ₩19,248 | ₩20,088 | ₩19,101 | ₩19,595 | +1.80% | 1734만 |
|---|
| 2026.04.09 | ₩19,127 | ₩19,608 | ₩18,727 | ₩19,101 | -0.14% | 2087.6만 |
|---|
| 2026.04.08 | ₩20,207 | ₩20,569 | ₩18,874 | ₩19,394 | -4.02% | 2485.9만 |
|---|
| 2026.04.07 | ₩18,820 | ₩18,860 | ₩17,733 | ₩18,473 | -1.84% | 2096.7만 |
|---|
| 2026.04.06 | ₩18,767 | ₩19,428 | ₩18,500 | ₩18,954 | +1.00% | 1600.2만 |
|---|
| 2026.04.02 | ₩17,205 | ₩19,014 | ₩17,099 | ₩18,941 | +10.09% | 2564.3만 |
|---|
| 2026.04.01 | ₩19,087 | ₩19,381 | ₩17,939 | ₩18,020 | -5.59% | 2274.2만 |
|---|
| 2026.03.31 | ₩17,659 | ₩18,887 | ₩17,432 | ₩18,740 | +6.12% | 2669.6만 |
|---|
| 2026.03.30 | ₩17,886 | ₩18,113 | ₩16,725 | ₩17,219 | -3.73% | 2650.5만 |
|---|
| 2026.03.27 | ₩19,021 | ₩19,141 | ₩17,632 | ₩17,779 | -6.53% | 2611.5만 |
|---|
| 2026.03.26 | ₩19,715 | ₩19,888 | ₩19,007 | ₩19,234 | -2.44% | 2076.6만 |
|---|
| 2026.03.25 | ₩21,356 | ₩21,757 | ₩19,731 | ₩20,209 | -5.37% | 2781.4만 |
|---|
| 2026.03.24 | ₩20,662 | ₩21,477 | ₩20,115 | ₩20,823 | +0.78% | 2351.2만 |
|---|
| 2026.03.23 | ₩20,115 | ₩21,210 | ₩19,968 | ₩21,196 | +5.37% | 2579.4만 |
|---|
| 2026.03.20 | ₩20,169 | ₩20,322 | ₩19,181 | ₩19,862 | -1.52% | 2479.5만 |
|---|
| 2026.03.19 | ₩20,275 | ₩20,816 | ₩19,663 | ₩20,569 | +1.45% | 2380.8만 |
|---|
| 2026.03.18 | ₩21,303 | ₩21,630 | ₩20,836 | ₩20,916 | -1.82% | 2572.2만 |
|---|
| 2026.03.17 | ₩21,577 | ₩21,997 | ₩21,023 | ₩21,650 | +0.34% | 2112.3만 |
|---|
| 2026.03.16 | ₩22,077 | ₩22,691 | ₩20,776 | ₩21,543 | -2.42% | 2884.3만 |
|---|
| 2026.03.13 | ₩21,930 | ₩23,026 | ₩21,223 | ₩21,583 | -1.58% | 2688.9만 |
|---|
| 2026.03.12 | ₩22,204 | ₩22,331 | ₩21,143 | ₩21,450 | -3.40% | 2480.4만 |
|---|
| 2026.03.11 | ₩22,678 | ₩23,332 | ₩22,124 | ₩22,611 | -0.29% | 2336.9만 |
|---|
| 2026.03.10 | ₩23,385 | ₩23,926 | ₩22,638 | ₩22,678 | -3.03% | 2391.2만 |
|---|
| 2026.03.09 | ₩22,111 | ₩23,612 | ₩21,517 | ₩23,492 | +6.25% | 2610.3만 |
|---|
| 2026.03.06 | ₩22,184 | ₩23,425 | ₩22,077 | ₩22,705 | +2.35% | 2683.9만 |
|---|
| 2026.03.05 | ₩22,678 | ₩22,731 | ₩21,276 | ₩22,651 | -0.12% | 4178.7만 |
|---|
| 2026.03.04 | ₩22,745 | ₩23,969 | ₩22,531 | ₩23,706 | +4.23% | 2720.4만 |
|---|
| 2026.03.03 | ₩22,611 | ₩23,505 | ₩21,677 | ₩22,638 | +0.12% | 2901만 |
|---|
| 2026.03.02 | ₩22,277 | ₩23,727 | ₩22,237 | ₩23,612 | +5.99% | 1930.2만 |
|---|
| 2026.02.27 | ₩24,180 | ₩24,253 | ₩22,191 | ₩23,252 | -3.84% | 2620만 |
|---|
| 2026.02.26 | ₩24,420 | ₩25,641 | ₩24,119 | ₩24,880 | +1.89% | 5365.9만 |
|---|
| 2026.02.25 | ₩22,411 | ₩23,746 | ₩21,997 | ₩23,532 | +5.00% | 3150.7만 |
|---|
| 2026.02.24 | ₩21,243 | ₩22,331 | ₩20,896 | ₩21,997 | +3.55% | 2467.6만 |
|---|
| 2026.02.23 | ₩20,676 | ₩21,784 | ₩20,462 | ₩21,383 | +3.42% | 2133.7만 |
|---|
| 2026.02.20 | ₩21,757 | ₩22,091 | ₩20,689 | ₩21,250 | -2.33% | 2840.9만 |
|---|
| 2026.02.19 | ₩21,196 | ₩22,344 | ₩20,876 | ₩22,157 | +4.53% | 2812.2만 |
|---|
| 2026.02.18 | ₩20,769 | ₩22,277 | ₩20,362 | ₩21,597 | +3.98% | 2885.7만 |
|---|
| 2026.02.17 | ₩20,736 | ₩21,844 | ₩20,229 | ₩20,809 | +0.35% | 2906만 |
|---|
| 2026.02.13 | ₩20,689 | ₩21,670 | ₩19,808 | ₩21,477 | +3.81% | 2850.3만 |
|---|
| 2026.02.12 | ₩21,443 | ₩21,477 | ₩19,735 | ₩20,008 | -6.69% | 3511.7만 |
|---|
| 2026.02.11 | ₩22,738 | ₩22,811 | ₩21,023 | ₩21,930 | -3.55% | 3272.7만 |
|---|
| 2026.02.10 | ₩22,985 | ₩23,692 | ₩22,411 | ₩22,651 | -1.45% | 2372.8만 |
|---|
| 2026.02.09 | ₩22,878 | ₩23,986 | ₩22,411 | ₩23,479 | +2.63% | 2497.1만 |
|---|
| 2026.02.06 | ₩20,662 | ₩23,679 | ₩20,476 | ₩23,639 | +14.41% | 3717.9만 |
|---|
| 2026.02.05 | ₩22,051 | ₩22,217 | ₩19,795 | ₩19,988 | -9.35% | 3661.6만 |
|---|
| 2026.02.04 | ₩23,946 | ₩24,139 | ₩21,670 | ₩22,945 | -4.18% | 3597.2만 |
|---|
| 2026.02.03 | ₩24,346 | ₩24,426 | ₩22,878 | ₩24,306 | -0.16% | 3060.9만 |
|---|
| 2026.02.02 | ₩24,520 | ₩24,533 | ₩22,998 | ₩23,639 | -3.59% | 2519.7만 |
|---|
| 2026.01.30 | ₩26,208 | ₩26,215 | ₩23,525 | ₩24,253 | -7.46% | 3400.9만 |
|---|
| 2026.01.29 | ₩28,684 | ₩28,805 | ₩25,721 | ₩26,495 | -7.63% | 3398.9만 |
|---|
| 2026.01.28 | ₩29,819 | ₩30,059 | ₩28,918 | ₩29,379 | -1.48% | 2583.8만 |
|---|
| 2026.01.27 | ₩29,559 | ₩30,139 | ₩28,564 | ₩29,779 | +0.75% | 2734.5만 |
|---|
| 2026.01.26 | ₩31,274 | ₩31,741 | ₩28,578 | ₩29,045 | -7.13% | 3010.1만 |
|---|
| 2026.01.23 | ₩33,309 | ₩33,650 | ₩31,040 | ₩31,301 | -6.03% | 3025.7만 |
|---|
| 2026.01.22 | ₩32,655 | ₩34,037 | ₩32,368 | ₩33,316 | +2.02% | 3398.2만 |
|---|
| 2026.01.21 | ₩34,017 | ₩35,065 | ₩29,912 | ₩31,594 | -7.12% | 4821.8만 |
|---|
| 2026.01.20 | ₩32,789 | ₩35,372 | ₩31,648 | ₩33,356 | +1.73% | 4590.9만 |
|---|
| 2026.01.16 | ₩33,523 | ₩34,945 | ₩32,782 | ₩34,197 | +2.01% | 3377.8만 |
|---|
| 2026.01.15 | ₩35,091 | ₩35,358 | ₩32,902 | ₩32,969 | -6.05% | 3338.9만 |
|---|
| 2026.01.14 | ₩32,294 | ₩34,344 | ₩31,714 | ₩34,331 | +6.31% | 2938.1만 |
|---|
| 2026.01.13 | ₩34,464 | ₩35,038 | ₩32,442 | ₩32,662 | -5.23% | 2764.6만 |
|---|
| 2026.01.12 | ₩32,569 | ₩34,217 | ₩31,941 | ₩34,077 | +4.63% | 2565.7만 |
|---|
| 2026.01.09 | ₩33,957 | ₩35,639 | ₩32,982 | ₩32,996 | -2.83% | 3667.6만 |
|---|
| 2026.01.08 | ₩33,103 | ₩35,211 | ₩32,715 | ₩33,703 | +1.81% | 3238.9만 |
|---|
| 2026.01.07 | ₩33,543 | ₩35,292 | ₩33,149 | ₩33,650 | +0.32% | 3016만 |
|---|
| 2026.01.06 | ₩33,249 | ₩34,244 | ₩31,808 | ₩33,877 | +1.89% | 3038만 |
|---|
| 2026.01.05 | ₩31,621 | ₩34,501 | ₩31,434 | ₩33,383 | +5.57% | 3953.8만 |
|---|
| 2026.01.02 | ₩30,113 | ₩32,041 | ₩28,858 | ₩31,501 | +4.61% | 3738.7만 |
|---|
| 2025.12.31 | ₩29,966 | ₩30,259 | ₩29,272 | ₩29,565 | -1.34% | 2324.3만 |
|---|
| 2025.12.30 | ₩30,126 | ₩30,647 | ₩29,459 | ₩29,912 | -0.71% | 2487.6만 |
|---|
| 2025.12.29 | ₩29,305 | ₩30,392 | ₩28,738 | ₩29,726 | +1.43% | 3358.1만 |
|---|
| 2025.12.26 | ₩32,515 | ₩32,529 | ₩29,806 | ₩29,872 | -8.13% | 2831.1만 |
|---|
| 2025.12.24 | ₩33,643 | ₩33,663 | ₩32,088 | ₩32,715 | -2.76% | 1815.7만 |
|---|
| 2025.12.23 | ₩34,571 | ₩35,679 | ₩33,249 | ₩33,516 | -3.05% | 3450만 |
|---|
| 2025.12.22 | ₩32,796 | ₩36,933 | ₩32,518 | ₩35,879 | +9.40% | 5995.6만 |
|---|
| 2025.12.19 | ₩30,627 | ₩32,075 | ₩30,460 | ₩31,714 | +3.55% | 3212만 |
|---|
| 2025.12.18 | ₩31,501 | ₩31,981 | ₩29,699 | ₩30,460 | -3.31% | 3427.6만 |
|---|
| 2025.12.17 | ₩32,288 | ₩33,663 | ₩29,912 | ₩29,993 | -7.11% | 3384.4만 |
|---|
| 2025.12.16 | ₩30,833 | ₩32,529 | ₩30,793 | ₩31,981 | +3.72% | 2708.4만 |
|---|
| 2025.12.15 | ₩34,798 | ₩34,818 | ₩31,374 | ₩31,407 | -9.74% | 3371.1만 |
|---|
| 2025.12.12 | ₩35,098 | ₩35,879 | ₩33,450 | ₩34,491 | -1.73% | 3126.7만 |
|---|
| 2025.12.11 | ₩34,678 | ₩36,153 | ₩33,009 | ₩35,879 | +3.46% | 3878만 |
|---|
| 2025.12.10 | ₩37,013 | ₩37,040 | ₩34,824 | ₩34,864 | -5.81% | 4518.8만 |
|---|
| 2025.12.09 | ₩37,053 | ₩37,988 | ₩35,745 | ₩37,667 | +1.66% | 3127.6만 |
|---|
| 2025.12.08 | ₩38,375 | ₩39,309 | ₩36,066 | ₩37,721 | -1.70% | 3328.3만 |
|---|
| 2025.12.05 | ₩39,436 | ₩39,509 | ₩36,480 | ₩37,521 | -4.86% | 5109.8만 |
|---|
| 2025.12.04 | ₩34,464 | ₩40,317 | ₩34,077 | ₩40,123 | +16.42% | 7698.1만 |
|---|
| 2025.12.03 | ₩31,901 | ₩35,038 | ₩31,407 | ₩34,758 | +8.95% | 3432.5만 |
|---|
| 2025.12.02 | ₩31,981 | ₩33,289 | ₩31,434 | ₩31,875 | -0.33% | 2915만 |
|---|
| 2025.12.01 | ₩33,256 | ₩33,343 | ₩31,234 | ₩31,301 | -5.88% | 2981.8만 |
|---|
| 2025.11.28 | ₩34,317 | ₩34,824 | ₩33,733 | ₩34,130 | -0.54% | 1399.8만 |
|---|
| 2025.11.26 | ₩35,191 | ₩35,405 | ₩33,757 | ₩34,130 | -3.02% | 2882.8만 |
|---|
| 2025.11.25 | ₩34,022 | ₩35,752 | ₩32,849 | ₩34,811 | +2.32% | 4003.6만 |
|---|
| 2025.11.24 | ₩31,661 | ₩35,719 | ₩31,548 | ₩35,465 | +12.02% | 4276.6만 |
|---|
| 2025.11.21 | ₩30,847 | ₩31,608 | ₩28,030 | ₩31,487 | +2.08% | 5239.4만 |
|---|
| 2025.11.20 | ₩35,131 | ₩35,879 | ₩30,233 | ₩30,433 | -13.37% | 5412.5만 |
|---|
| 2025.11.19 | ₩34,424 | ₩36,279 | ₩33,783 | ₩33,983 | -1.28% | 4079.2만 |
|---|
| 2025.11.18 | ₩32,502 | ₩34,584 | ₩32,355 | ₩34,317 | +5.59% | 4384.7만 |
|---|
| 2025.11.17 | ₩33,343 | ₩34,691 | ₩32,288 | ₩32,956 | -1.16% | 4308.5만 |
|---|
| 2025.11.14 | ₩31,501 | ₩35,812 | ₩31,194 | ₩34,010 | +7.97% | 6828.8만 |
|---|
| 2025.11.13 | ₩36,026 | ₩36,586 | ₩33,036 | ₩33,636 | -6.63% | 6549.3만 |
|---|
| 2025.11.12 | ₩41,538 | ₩42,246 | ₩37,441 | ₩37,774 | -9.06% | 5065.2만 |
|---|
| 2025.11.11 | ₩41,485 | ₩42,953 | ₩40,364 | ₩41,912 | +1.03% | 5100.4만 |
|---|
| 2025.11.10 | ₩45,516 | ₩46,330 | ₩43,514 | ₩44,155 | -2.99% | 3886.6만 |
|---|
| 2025.11.07 | ₩43,807 | ₩45,129 | ₩40,871 | ₩45,076 | +2.89% | 5779.7만 |
|---|
| 2025.11.06 | ₩49,534 | ₩49,574 | ₩45,649 | ₩45,863 | -7.41% | 4666.7만 |
|---|
| 2025.11.05 | ₩48,426 | ₩50,722 | ₩46,717 | ₩49,774 | +2.78% | 4138.3만 |
|---|
| 2025.11.04 | ₩49,427 | ₩51,549 | ₩46,243 | ₩46,958 | -5.00% | 5546.3만 |
|---|
| 2025.11.03 | ₩59,144 | ₩59,238 | ₩52,056 | ₩52,217 | -11.71% | 5934.2만 |
|---|
| 2025.10.31 | ₩56,368 | ₩59,424 | ₩55,634 | ₩59,091 | +4.83% | 6713.3만 |
|---|
| 2025.10.30 | ₩50,828 | ₩57,249 | ₩50,295 | ₩56,755 | +11.66% | 6490.5만 |
|---|
| 2025.10.29 | ₩50,308 | ₩53,491 | ₩49,253 | ₩52,604 | +4.56% | 6400.1만 |
|---|
| 2025.10.28 | ₩53,451 | ₩57,302 | ₩49,375 | ₩49,480 | -7.43% | 9312만 |
|---|
| 2025.10.27 | ₩52,811 | ₩56,875 | ₩52,243 | ₩53,712 | +1.71% | 7165.1만 |
|---|
| 2025.10.24 | ₩55,060 | ₩58,010 | ₩51,649 | ₩51,843 | -5.84% | 8771.3만 |
|---|
| 2025.10.23 | ₩53,898 | ₩56,007 | ₩50,268 | ₩52,851 | -1.94% | 1.6억 |
|---|
| 2025.10.22 | ₩51,416 | ₩53,017 | ₩45,569 | ₩48,132 | -6.39% | 1.1억 |
|---|
| 2025.10.21 | ₩56,755 | ₩58,196 | ₩52,123 | ₩53,391 | -5.93% | 8253.5만 |
|---|
| 2025.10.20 | ₩63,375 | ₩63,776 | ₩56,301 | ₩57,809 | -8.78% | 8719.5만 |
|---|
| 2025.10.17 | ₩59,611 | ₩64,403 | ₩58,263 | ₩61,907 | +3.85% | 1.1억 |
|---|
| 2025.10.16 | ₩73,006 | ₩73,626 | ₩62,561 | ₩64,029 | -12.30% | 1.4억 |
|---|
| 2025.10.15 | ₩77,257 | ₩77,377 | ₩67,406 | ₩75,202 | -2.66% | 1.4억 |
|---|
| 2025.10.14 | ₩73,206 | ₩77,617 | ₩66,739 | ₩74,908 | +2.32% | 1.5억 |
|---|
| 2025.10.13 | ₩62,014 | ₩73,720 | ₩61,894 | ₩73,293 | +18.19% | 1.8억 |
|---|
| 2025.10.10 | ₩63,843 | ₩65,578 | ₩58,583 | ₩58,624 | -8.17% | 1.4억 |
|---|