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 | ₩19,079 | ₩19,180 | ₩18,386 | ₩18,719 | -1.89% | 1017.6만 |
| 2026.10.08 | ₩19,226 | ₩19,493 | ₩18,332 | ₩18,866 | -1.87% | 1720.5만 |
| 2026.10.07 | ₩19,673 | ₩19,867 | ₩19,280 | ₩19,466 | -1.05% | 1373.9만 |
| 2026.10.06 | ₩20,387 | ₩21,041 | ₩20,007 | ₩20,240 | -0.72% | 1482만 |
| 2026.10.05 | ₩20,347 | ₩20,414 | ₩19,767 | ₩20,214 | -0.66% | 1237.8만 |
| 2026.10.02 | ₩21,421 | ₩21,488 | ₩20,214 | ₩20,347 | -5.01% | 1375.3만 |
| 2026.10.01 | ₩21,027 | ₩21,328 | ₩20,694 | ₩20,841 | -0.89% | 1281만 |
| 2026.09.30 | ₩21,154 | ₩22,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,947 |
| ₩21,001 |
| -0.73% |
| 1403.6만 |
| 2026.09.29 | ₩21,855 | ₩21,915 | ₩20,987 | ₩21,001 | -3.91% | 1314.4만 |
|---|
| 2026.09.28 | ₩21,948 | ₩22,282 | ₩21,201 | ₩21,281 | -3.04% | 1314만 |
|---|
| 2026.09.25 | ₩21,995 | ₩23,076 | ₩21,828 | ₩22,228 | +1.06% | 1754.1만 |
|---|
| 2026.09.24 | ₩20,907 | ₩22,148 | ₩20,814 | ₩22,015 | +5.30% | 1896.7만 |
|---|
| 2026.09.23 | ₩23,516 | ₩23,563 | ₩21,308 | ₩21,354 | -9.19% | 2725.2만 |
|---|
| 2026.09.22 | ₩21,995 | ₩22,108 | ₩21,428 | ₩22,041 | +0.21% | 1384.7만 |
|---|
| 2026.09.21 | ₩21,628 | ₩22,095 | ₩21,494 | ₩22,055 | +1.97% | 1673.2만 |
|---|
| 2026.09.18 | ₩21,681 | ₩21,775 | ₩20,134 | ₩21,027 | -3.02% | 1922.9만 |
|---|
| 2026.09.17 | ₩20,454 | ₩21,561 | ₩20,414 | ₩21,334 | +4.31% | 1953만 |
|---|
| 2026.09.16 | ₩20,280 | ₩20,440 | ₩19,226 | ₩19,733 | -2.70% | 1374.7만 |
|---|
| 2026.09.15 | ₩20,187 | ₩20,721 | ₩20,000 | ₩20,134 | -0.26% | 1230.6만 |
|---|
| 2026.09.14 | ₩19,413 | ₩20,807 | ₩19,376 | ₩20,374 | +4.95% | 1301.8만 |
|---|
| 2026.09.11 | ₩20,467 | ₩21,054 | ₩20,120 | ₩20,374 | -0.46% | 1439.2만 |
|---|
| 2026.09.10 | ₩19,867 | ₩20,587 | ₩19,800 | ₩20,227 | +1.81% | 1472.4만 |
|---|
| 2026.09.09 | ₩20,854 | ₩21,268 | ₩20,220 | ₩20,334 | -2.50% | 1862.2만 |
|---|
| 2026.09.08 | ₩21,861 | ₩22,749 | ₩20,507 | ₩21,094 | -3.51% | 4227.4만 |
|---|
| 2026.09.04 | ₩20,307 | ₩20,627 | ₩20,027 | ₩20,280 | -0.13% | 1065.9만 |
|---|
| 2026.09.03 | ₩19,800 | ₩20,440 | ₩19,787 | ₩20,254 | +2.29% | 1414.1만 |
|---|
| 2026.09.02 | ₩19,773 | ₩20,080 | ₩19,473 | ₩19,840 | +0.34% | 1196만 |
|---|
| 2026.09.01 | ₩20,037 | ₩20,400 | ₩19,760 | ₩20,000 | -0.19% | 1316만 |
|---|
| 2026.08.31 | ₩20,641 | ₩21,201 | ₩20,614 | ₩20,894 | +1.23% | 981.3만 |
|---|
| 2026.08.28 | ₩21,681 | ₩21,828 | ₩20,601 | ₩20,801 | -4.06% | 1461만 |
|---|
| 2026.08.27 | ₩21,728 | ₩22,255 | ₩21,361 | ₩21,935 | +0.95% | 1514.9만 |
|---|
| 2026.08.26 | ₩22,282 | ₩22,602 | ₩21,254 | ₩21,268 | -4.55% | 1541.3만 |
|---|
| 2026.08.25 | ₩22,442 | ₩23,002 | ₩21,801 | ₩22,602 | +0.71% | 1357.3만 |
|---|
| 2026.08.24 | ₩23,342 | ₩23,349 | ₩21,761 | ₩21,841 | -6.43% | 2171.8만 |
|---|
| 2026.08.21 | ₩21,768 | ₩24,090 | ₩21,748 | ₩23,896 | +9.78% | 2313.5만 |
|---|
| 2026.08.20 | ₩22,548 | ₩22,642 | ₩20,901 | ₩21,434 | -4.94% | 2017.5만 |
|---|
| 2026.08.19 | ₩23,182 | ₩23,769 | ₩22,242 | ₩22,682 | -2.16% | 1925.6만 |
|---|
| 2026.08.18 | ₩23,496 | ₩24,863 | ₩23,376 | ₩23,629 | +0.57% | 1374.8만 |
|---|
| 2026.08.17 | ₩25,057 | ₩25,290 | ₩24,296 | ₩24,910 | -0.59% | 1047.7만 |
|---|
| 2026.08.14 | ₩24,597 | ₩25,684 | ₩24,550 | ₩25,110 | +2.09% | 1696.1만 |
|---|
| 2026.08.13 | ₩24,443 | ₩25,837 | ₩24,430 | ₩24,843 | +1.64% | 1932.6만 |
|---|
| 2026.08.12 | ₩24,777 | ₩24,910 | ₩23,656 | ₩24,577 | -0.81% | 1691.5만 |
|---|
| 2026.08.11 | ₩23,936 | ₩24,336 | ₩23,349 | ₩24,136 | +0.84% | 1641.4만 |
|---|
| 2026.08.10 | ₩23,896 | ₩24,396 | ₩23,329 | ₩23,549 | -1.45% | 1818.9만 |
|---|
| 2026.08.07 | ₩22,382 | ₩23,949 | ₩21,888 | ₩23,936 | +6.94% | 3002.2만 |
|---|
| 2026.08.06 | ₩21,548 | ₩22,869 | ₩21,428 | ₩22,055 | +2.35% | 2263.8만 |
|---|
| 2026.08.05 | ₩23,002 | ₩23,296 | ₩22,268 | ₩22,388 | -2.67% | 1924.1만 |
|---|
| 2026.08.04 | ₩22,021 | ₩23,643 | ₩21,988 | ₩23,282 | +5.73% | 2419.3만 |
|---|
| 2026.08.03 | ₩19,920 | ₩21,748 | ₩19,627 | ₩21,374 | +7.30% | 2318.5만 |
|---|
| 2026.07.31 | ₩20,274 | ₩20,847 | ₩19,700 | ₩19,947 | -1.61% | 1611.6만 |
|---|
| 2026.07.30 | ₩18,146 | ₩20,013 | ₩17,999 | ₩19,827 | +9.26% | 2391만 |
|---|
| 2026.07.29 | ₩19,106 | ₩19,253 | ₩17,518 | ₩17,639 | -7.68% | 2024.9만 |
|---|
| 2026.07.28 | ₩20,069 | ₩20,160 | ₩18,746 | ₩19,373 | -3.47% | 1802.2만 |
|---|
| 2026.07.27 | ₩20,134 | ₩21,508 | ₩19,853 | ₩20,867 | +3.64% | 3044.3만 |
|---|
| 2026.07.24 | ₩19,813 | ₩19,880 | ₩18,866 | ₩18,879 | -4.71% | 1600.4만 |
|---|
| 2026.07.23 | ₩19,740 | ₩20,814 | ₩19,566 | ₩19,813 | +0.37% | 1854.8만 |
|---|
| 2026.07.22 | ₩20,060 | ₩20,754 | ₩20,013 | ₩20,320 | +1.30% | 3263.2만 |
|---|
| 2026.07.21 | ₩19,667 | ₩20,540 | ₩19,581 | ₩20,387 | +3.66% | 1909.3만 |
|---|
| 2026.07.20 | ₩19,133 | ₩19,586 | ₩18,866 | ₩19,013 | -0.63% | 1584.8만 |
|---|
| 2026.07.17 | ₩18,252 | ₩19,453 | ₩17,892 | ₩18,826 | +3.14% | 2251.8만 |
|---|
| 2026.07.16 | ₩19,787 | ₩19,967 | ₩18,586 | ₩18,813 | -4.92% | 2569만 |
|---|
| 2026.07.15 | ₩21,561 | ₩21,855 | ₩19,893 | ₩20,347 | -5.63% | 2231.3만 |
|---|
| 2026.07.14 | ₩21,141 | ₩21,708 | ₩20,785 | ₩21,494 | +1.67% | 2099만 |
|---|
| 2026.07.13 | ₩21,574 | ₩21,748 | ₩20,214 | ₩20,494 | -5.01% | 2637.1만 |
|---|
| 2026.07.10 | ₩22,895 | ₩23,096 | ₩21,841 | ₩22,068 | -3.61% | 1772만 |
|---|
| 2026.07.09 | ₩22,655 | ₩23,120 | ₩22,282 | ₩22,669 | +0.06% | 1734만 |
|---|
| 2026.07.08 | ₩21,688 | ₩22,762 | ₩21,615 | ₩22,575 | +4.09% | 1933.4만 |
|---|
| 2026.07.07 | ₩23,322 | ₩23,409 | ₩21,668 | ₩22,082 | -5.32% | 2692.7만 |
|---|
| 2026.07.06 | ₩23,856 | ₩24,963 | ₩23,696 | ₩23,963 | +0.45% | 1961.9만 |
|---|
| 2026.07.02 | ₩24,990 | ₩26,251 | ₩23,416 | ₩23,936 | -4.22% | 2528.1만 |
|---|
| 2026.07.01 | ₩25,571 | ₩26,338 | ₩24,877 | ₩24,923 | -2.53% | 2451.8만 |
|---|
| 2026.06.30 | ₩25,384 | ₩26,291 | ₩25,057 | ₩25,777 | +1.55% | 2092.7만 |
|---|
| 2026.06.29 | ₩24,950 | ₩26,416 | ₩24,323 | ₩25,937 | +3.96% | 2971.3만 |
|---|
| 2026.06.26 | ₩23,923 | ₩25,284 | ₩23,629 | ₩24,496 | +2.40% | 3334.8만 |
|---|
| 2026.06.25 | ₩26,671 | ₩27,232 | ₩24,390 | ₩24,563 | -7.90% | 2802.4만 |
|---|
| 2026.06.24 | ₩27,765 | ₩27,972 | ₩25,370 | ₩26,058 | -6.15% | 3517.5만 |
|---|
| 2026.06.23 | ₩27,585 | ₩30,114 | ₩27,005 | ₩28,392 | +2.93% | 4662.7만 |
|---|
| 2026.06.22 | ₩27,845 | ₩29,987 | ₩27,225 | ₩28,526 | +2.44% | 3832.2만 |
|---|
| 2026.06.18 | ₩27,725 | ₩28,659 | ₩26,058 | ₩28,499 | +2.79% | 3577.3만 |
|---|
| 2026.06.17 | ₩27,952 | ₩28,579 | ₩26,911 | ₩27,011 | -3.37% | 2580.2만 |
|---|
| 2026.06.16 | ₩29,420 | ₩29,940 | ₩27,252 | ₩27,539 | -6.39% | 3337.4만 |
|---|
| 2026.06.15 | ₩29,980 | ₩31,441 | ₩29,540 | ₩30,287 | +1.02% | 4490.1만 |
|---|
| 2026.06.12 | ₩27,565 | ₩29,280 | ₩27,058 | ₩27,992 | +1.55% | 3466.3만 |
|---|
| 2026.06.11 | ₩25,711 | ₩28,327 | ₩25,564 | ₩27,525 | +7.06% | 4672.1만 |
|---|
| 2026.06.10 | ₩26,144 | ₩27,805 | ₩25,851 | ₩25,944 | -0.77% | 3263.2만 |
|---|
| 2026.06.09 | ₩28,919 | ₩30,194 | ₩24,643 | ₩26,271 | -9.16% | 4906.1만 |
|---|
| 2026.06.08 | ₩28,472 | ₩30,407 | ₩27,652 | ₩29,040 | +1.99% | 3546.9만 |
|---|
| 2026.06.05 | ₩30,907 | ₩30,941 | ₩26,818 | ₩27,592 | -10.73% | 5033.8만 |
|---|
| 2026.06.04 | ₩31,194 | ₩33,382 | ₩30,621 | ₩32,235 | +3.34% | 4800.3만 |
|---|
| 2026.06.03 | ₩35,437 | ₩37,438 | ₩31,728 | ₩32,148 | -9.28% | 7837.3만 |
|---|
| 2026.06.02 | ₩33,969 | ₩36,344 | ₩33,929 | ₩35,864 | +5.58% | 7416만 |
|---|
| 2026.06.01 | ₩33,009 | ₩35,330 | ₩32,088 | ₩34,196 | +3.60% | 7002.8만 |
|---|
| 2026.05.29 | ₩35,284 | ₩35,437 | ₩32,602 | ₩34,076 | -3.42% | 6118.6만 |
|---|
| 2026.05.28 | ₩33,209 | ₩36,798 | ₩32,222 | ₩36,064 | +8.60% | 8606.1만 |
|---|
| 2026.05.27 | ₩32,855 | ₩34,493 | ₩31,515 | ₩32,849 | -0.02% | 5648.1만 |
|---|
| 2026.05.26 | ₩34,703 | ₩35,450 | ₩31,648 | ₩33,442 | -3.63% | 8907.9만 |
|---|
| 2026.05.22 | ₩30,634 | ₩37,072 | ₩30,234 | ₩35,250 | +15.07% | 2억 |
|---|
| 2026.05.21 | ₩24,930 | ₩29,486 | ₩24,550 | ₩29,406 | +17.96% | 1.5억 |
|---|
| 2026.05.20 | ₩21,474 | ₩22,962 | ₩21,148 | ₩22,522 | +4.88% | 2719.4만 |
|---|
| 2026.05.19 | ₩21,715 | ₩22,362 | ₩20,627 | ₩21,294 | -1.94% | 2058.1만 |
|---|
| 2026.05.18 | ₩23,889 | ₩23,923 | ₩21,374 | ₩22,175 | -7.18% | 3109.6만 |
|---|
| 2026.05.15 | ₩24,603 | ₩24,643 | ₩23,416 | ₩23,816 | -3.20% | 2706.2만 |
|---|
| 2026.05.14 | ₩24,230 | ₩26,464 | ₩23,783 | ₩25,711 | +6.11% | 3382.8만 |
|---|
| 2026.05.13 | ₩25,551 | ₩25,577 | ₩23,869 | ₩24,570 | -3.84% | 2715.9만 |
|---|
| 2026.05.12 | ₩27,352 | ₩28,046 | ₩24,323 | ₩25,444 | -6.98% | 4952.1만 |
|---|
| 2026.05.11 | ₩24,903 | ₩27,819 | ₩24,459 | ₩27,365 | +9.88% | 4462만 |
|---|
| 2026.05.08 | ₩25,130 | ₩25,350 | ₩23,683 | ₩25,270 | +0.56% | 1826.1만 |
|---|
| 2026.05.07 | ₩25,717 | ₩26,204 | ₩24,103 | ₩24,470 | -4.85% | 2553.7만 |
|---|
| 2026.05.06 | ₩24,963 | ₩26,845 | ₩24,670 | ₩26,805 | +7.38% | 3525.8만 |
|---|
| 2026.05.05 | ₩23,869 | ₩24,643 | ₩22,789 | ₩24,376 | +2.12% | 2457.5만 |
|---|
| 2026.05.04 | ₩23,362 | ₩24,882 | ₩23,121 | ₩23,616 | +1.09% | 2782.9만 |
|---|
| 2026.05.01 | ₩22,895 | ₩23,529 | ₩22,422 | ₩23,349 | +1.98% | 1660.2만 |
|---|
| 2026.04.30 | ₩21,508 | ₩23,362 | ₩21,428 | ₩23,282 | +8.25% | 2552.3만 |
|---|
| 2026.04.29 | ₩21,655 | ₩21,675 | ₩20,414 | ₩21,454 | -0.92% | 2149만 |
|---|
| 2026.04.28 | ₩21,975 | ₩22,188 | ₩21,414 | ₩21,868 | -0.49% | 1755.4만 |
|---|
| 2026.04.27 | ₩21,681 | ₩22,614 | ₩21,494 | ₩22,562 | +4.06% | 1820.4만 |
|---|
| 2026.04.24 | ₩22,842 | ₩22,882 | ₩21,481 | ₩22,162 | -2.98% | 1959.4만 |
|---|
| 2026.04.23 | ₩24,029 | ₩24,371 | ₩22,015 | ₩22,495 | -6.39% | 2759.9만 |
|---|
| 2026.04.22 | ₩25,064 | ₩25,657 | ₩23,909 | ₩24,523 | -2.16% | 3407.6만 |
|---|
| 2026.04.21 | ₩26,231 | ₩26,524 | ₩24,227 | ₩24,350 | -7.17% | 3594.2만 |
|---|
| 2026.04.20 | ₩25,697 | ₩26,531 | ₩25,070 | ₩26,204 | +1.97% | 3778.3만 |
|---|
| 2026.04.17 | ₩26,565 | ₩26,911 | ₩25,551 | ₩26,431 | -0.50% | 4035.3만 |
|---|
| 2026.04.16 | ₩26,084 | ₩26,805 | ₩24,170 | ₩25,951 | -0.51% | 6258.2만 |
|---|
| 2026.04.15 | ₩23,849 | ₩26,031 | ₩22,923 | ₩25,497 | +6.91% | 7717.5만 |
|---|
| 2026.04.14 | ₩20,974 | ₩23,202 | ₩20,961 | ₩22,508 | +7.32% | 5697.6만 |
|---|
| 2026.04.13 | ₩19,240 | ₩20,334 | ₩18,906 | ₩20,187 | +4.92% | 1690.8만 |
|---|
| 2026.04.10 | ₩19,240 | ₩20,080 | ₩19,093 | ₩19,586 | +1.80% | 1734만 |
|---|
| 2026.04.09 | ₩19,120 | ₩19,600 | ₩18,719 | ₩19,093 | -0.14% | 2087.6만 |
|---|
| 2026.04.08 | ₩20,199 | ₩20,560 | ₩18,866 | ₩19,386 | -4.02% | 2485.9만 |
|---|
| 2026.04.07 | ₩18,813 | ₩18,853 | ₩17,725 | ₩18,466 | -1.84% | 2096.7만 |
|---|
| 2026.04.06 | ₩18,759 | ₩19,420 | ₩18,492 | ₩18,946 | +1.00% | 1600.2만 |
|---|
| 2026.04.02 | ₩17,198 | ₩19,006 | ₩17,091 | ₩18,933 | +10.09% | 2564.3만 |
|---|
| 2026.04.01 | ₩19,079 | ₩19,373 | ₩17,932 | ₩18,012 | -5.59% | 2274.2만 |
|---|
| 2026.03.31 | ₩17,652 | ₩18,879 | ₩17,425 | ₩18,733 | +6.12% | 2669.6만 |
|---|
| 2026.03.30 | ₩17,879 | ₩18,106 | ₩16,718 | ₩17,212 | -3.73% | 2650.5만 |
|---|
| 2026.03.27 | ₩19,013 | ₩19,133 | ₩17,625 | ₩17,772 | -6.53% | 2611.5만 |
|---|
| 2026.03.26 | ₩19,707 | ₩19,880 | ₩18,999 | ₩19,226 | -2.44% | 2076.6만 |
|---|
| 2026.03.25 | ₩21,348 | ₩21,748 | ₩19,723 | ₩20,200 | -5.37% | 2781.4만 |
|---|
| 2026.03.24 | ₩20,654 | ₩21,468 | ₩20,107 | ₩20,814 | +0.78% | 2351.2만 |
|---|
| 2026.03.23 | ₩20,107 | ₩21,201 | ₩19,960 | ₩21,188 | +5.37% | 2579.4만 |
|---|
| 2026.03.20 | ₩20,160 | ₩20,314 | ₩19,173 | ₩19,853 | -1.52% | 2479.5만 |
|---|
| 2026.03.19 | ₩20,267 | ₩20,807 | ₩19,655 | ₩20,560 | +1.45% | 2380.8만 |
|---|
| 2026.03.18 | ₩21,294 | ₩21,621 | ₩20,827 | ₩20,907 | -1.82% | 2572.2만 |
|---|
| 2026.03.17 | ₩21,568 | ₩21,988 | ₩21,014 | ₩21,641 | +0.34% | 2112.3만 |
|---|
| 2026.03.16 | ₩22,068 | ₩22,682 | ₩20,767 | ₩21,534 | -2.42% | 2884.3만 |
|---|
| 2026.03.13 | ₩21,921 | ₩23,017 | ₩21,214 | ₩21,574 | -1.58% | 2688.9만 |
|---|
| 2026.03.12 | ₩22,195 | ₩22,322 | ₩21,134 | ₩21,441 | -3.40% | 2480.4만 |
|---|
| 2026.03.11 | ₩22,669 | ₩23,322 | ₩22,115 | ₩22,602 | -0.29% | 2336.9만 |
|---|
| 2026.03.10 | ₩23,376 | ₩23,916 | ₩22,629 | ₩22,669 | -3.03% | 2391.2만 |
|---|
| 2026.03.09 | ₩22,102 | ₩23,603 | ₩21,508 | ₩23,482 | +6.25% | 2610.3만 |
|---|
| 2026.03.06 | ₩22,175 | ₩23,416 | ₩22,068 | ₩22,695 | +2.35% | 2683.9만 |
|---|
| 2026.03.05 | ₩22,669 | ₩22,722 | ₩21,268 | ₩22,642 | -0.12% | 4178.7만 |
|---|
| 2026.03.04 | ₩22,735 | ₩23,959 | ₩22,522 | ₩23,696 | +4.23% | 2720.4만 |
|---|
| 2026.03.03 | ₩22,602 | ₩23,496 | ₩21,668 | ₩22,629 | +0.12% | 2901만 |
|---|
| 2026.03.02 | ₩22,268 | ₩23,717 | ₩22,228 | ₩23,603 | +5.99% | 1930.2만 |
|---|
| 2026.02.27 | ₩24,170 | ₩24,243 | ₩22,182 | ₩23,242 | -3.84% | 2620만 |
|---|
| 2026.02.26 | ₩24,410 | ₩25,631 | ₩24,110 | ₩24,870 | +1.89% | 5365.9만 |
|---|
| 2026.02.25 | ₩22,402 | ₩23,736 | ₩21,988 | ₩23,522 | +5.00% | 3150.7만 |
|---|
| 2026.02.24 | ₩21,234 | ₩22,322 | ₩20,887 | ₩21,988 | +3.55% | 2467.6만 |
|---|
| 2026.02.23 | ₩20,667 | ₩21,775 | ₩20,454 | ₩21,374 | +3.42% | 2133.7만 |
|---|
| 2026.02.20 | ₩21,748 | ₩22,082 | ₩20,681 | ₩21,241 | -2.33% | 2840.9만 |
|---|
| 2026.02.19 | ₩21,188 | ₩22,335 | ₩20,867 | ₩22,148 | +4.53% | 2812.2만 |
|---|
| 2026.02.18 | ₩20,761 | ₩22,268 | ₩20,354 | ₩21,588 | +3.98% | 2885.7만 |
|---|
| 2026.02.17 | ₩20,727 | ₩21,835 | ₩20,220 | ₩20,801 | +0.35% | 2906만 |
|---|
| 2026.02.13 | ₩20,681 | ₩21,661 | ₩19,800 | ₩21,468 | +3.81% | 2850.3만 |
|---|
| 2026.02.12 | ₩21,434 | ₩21,468 | ₩19,727 | ₩20,000 | -6.69% | 3511.7만 |
|---|
| 2026.02.11 | ₩22,729 | ₩22,802 | ₩21,014 | ₩21,921 | -3.55% | 3272.7만 |
|---|
| 2026.02.10 | ₩22,975 | ₩23,683 | ₩22,402 | ₩22,642 | -1.45% | 2372.8만 |
|---|
| 2026.02.09 | ₩22,869 | ₩23,976 | ₩22,402 | ₩23,469 | +2.63% | 2497.1만 |
|---|
| 2026.02.06 | ₩20,654 | ₩23,669 | ₩20,467 | ₩23,629 | +14.41% | 3717.9만 |
|---|
| 2026.02.05 | ₩22,041 | ₩22,208 | ₩19,787 | ₩19,980 | -9.35% | 3661.6만 |
|---|
| 2026.02.04 | ₩23,936 | ₩24,130 | ₩21,661 | ₩22,935 | -4.18% | 3597.2만 |
|---|
| 2026.02.03 | ₩24,336 | ₩24,416 | ₩22,869 | ₩24,296 | -0.16% | 3060.9만 |
|---|
| 2026.02.02 | ₩24,510 | ₩24,523 | ₩22,989 | ₩23,629 | -3.59% | 2519.7만 |
|---|
| 2026.01.30 | ₩26,198 | ₩26,204 | ₩23,516 | ₩24,243 | -7.46% | 3400.9만 |
|---|
| 2026.01.29 | ₩28,673 | ₩28,793 | ₩25,711 | ₩26,484 | -7.63% | 3398.9만 |
|---|
| 2026.01.28 | ₩29,807 | ₩30,047 | ₩28,906 | ₩29,366 | -1.48% | 2583.8만 |
|---|
| 2026.01.27 | ₩29,547 | ₩30,127 | ₩28,553 | ₩29,767 | +0.75% | 2734.5만 |
|---|
| 2026.01.26 | ₩31,261 | ₩31,728 | ₩28,566 | ₩29,033 | -7.13% | 3010.1만 |
|---|
| 2026.01.23 | ₩33,296 | ₩33,636 | ₩31,028 | ₩31,288 | -6.03% | 3025.7만 |
|---|
| 2026.01.22 | ₩32,642 | ₩34,023 | ₩32,355 | ₩33,302 | +2.02% | 3398.2만 |
|---|
| 2026.01.21 | ₩34,003 | ₩35,050 | ₩29,900 | ₩31,581 | -7.12% | 4821.8만 |
|---|
| 2026.01.20 | ₩32,775 | ₩35,357 | ₩31,635 | ₩33,342 | +1.73% | 4590.9만 |
|---|
| 2026.01.16 | ₩33,509 | ₩34,930 | ₩32,769 | ₩34,183 | +2.01% | 3377.8만 |
|---|
| 2026.01.15 | ₩35,077 | ₩35,344 | ₩32,889 | ₩32,955 | -6.05% | 3338.9만 |
|---|
| 2026.01.14 | ₩32,280 | ₩34,330 | ₩31,701 | ₩34,316 | +6.31% | 2938.1만 |
|---|
| 2026.01.13 | ₩34,450 | ₩35,024 | ₩32,428 | ₩32,649 | -5.23% | 2764.6만 |
|---|
| 2026.01.12 | ₩32,555 | ₩34,203 | ₩31,928 | ₩34,063 | +4.63% | 2565.7만 |
|---|
| 2026.01.09 | ₩33,943 | ₩35,624 | ₩32,969 | ₩32,982 | -2.83% | 3667.6만 |
|---|
| 2026.01.08 | ₩33,089 | ₩35,197 | ₩32,702 | ₩33,689 | +1.81% | 3238.9만 |
|---|
| 2026.01.07 | ₩33,529 | ₩35,277 | ₩33,136 | ₩33,636 | +0.32% | 3016만 |
|---|
| 2026.01.06 | ₩33,236 | ₩34,230 | ₩31,795 | ₩33,863 | +1.89% | 3038만 |
|---|
| 2026.01.05 | ₩31,608 | ₩34,487 | ₩31,421 | ₩33,369 | +5.57% | 3953.8만 |
|---|
| 2026.01.02 | ₩30,100 | ₩32,028 | ₩28,846 | ₩31,488 | +4.61% | 3738.7만 |
|---|
| 2025.12.31 | ₩29,953 | ₩30,247 | ₩29,260 | ₩29,553 | -1.34% | 2324.3만 |
|---|
| 2025.12.30 | ₩30,114 | ₩30,634 | ₩29,446 | ₩29,900 | -0.71% | 2487.6만 |
|---|
| 2025.12.29 | ₩29,293 | ₩30,379 | ₩28,726 | ₩29,713 | +1.43% | 3358.1만 |
|---|
| 2025.12.26 | ₩32,502 | ₩32,515 | ₩29,793 | ₩29,860 | -8.13% | 2831.1만 |
|---|
| 2025.12.24 | ₩33,629 | ₩33,649 | ₩32,075 | ₩32,702 | -2.76% | 1815.7만 |
|---|
| 2025.12.23 | ₩34,557 | ₩35,664 | ₩33,236 | ₩33,503 | -3.05% | 3450만 |
|---|
| 2025.12.22 | ₩32,782 | ₩36,918 | ₩32,505 | ₩35,864 | +9.40% | 5995.6만 |
|---|
| 2025.12.19 | ₩30,614 | ₩32,062 | ₩30,447 | ₩31,701 | +3.55% | 3212만 |
|---|
| 2025.12.18 | ₩31,488 | ₩31,968 | ₩29,687 | ₩30,447 | -3.31% | 3427.6만 |
|---|
| 2025.12.17 | ₩32,275 | ₩33,649 | ₩29,900 | ₩29,980 | -7.11% | 3384.4만 |
|---|
| 2025.12.16 | ₩30,821 | ₩32,515 | ₩30,781 | ₩31,968 | +3.72% | 2708.4만 |
|---|
| 2025.12.15 | ₩34,783 | ₩34,803 | ₩31,361 | ₩31,394 | -9.74% | 3371.1만 |
|---|
| 2025.12.12 | ₩35,084 | ₩35,864 | ₩33,436 | ₩34,477 | -1.73% | 3126.7만 |
|---|
| 2025.12.11 | ₩34,663 | ₩36,138 | ₩32,996 | ₩35,864 | +3.46% | 3878만 |
|---|
| 2025.12.10 | ₩36,998 | ₩37,025 | ₩34,810 | ₩34,850 | -5.81% | 4518.8만 |
|---|
| 2025.12.09 | ₩37,038 | ₩37,972 | ₩35,731 | ₩37,652 | +1.66% | 3127.6만 |
|---|
| 2025.12.08 | ₩38,359 | ₩39,293 | ₩36,051 | ₩37,705 | -1.70% | 3328.3만 |
|---|
| 2025.12.05 | ₩39,420 | ₩39,493 | ₩36,465 | ₩37,505 | -4.86% | 5109.8만 |
|---|
| 2025.12.04 | ₩34,450 | ₩40,300 | ₩34,063 | ₩40,107 | +16.42% | 7698.1만 |
|---|
| 2025.12.03 | ₩31,888 | ₩35,024 | ₩31,394 | ₩34,743 | +8.95% | 3432.5만 |
|---|
| 2025.12.02 | ₩31,968 | ₩33,276 | ₩31,421 | ₩31,861 | -0.33% | 2915만 |
|---|
| 2025.12.01 | ₩33,242 | ₩33,329 | ₩31,221 | ₩31,288 | -5.88% | 2981.8만 |
|---|
| 2025.11.28 | ₩34,303 | ₩34,810 | ₩33,719 | ₩34,116 | -0.54% | 1399.8만 |
|---|
| 2025.11.26 | ₩35,177 | ₩35,390 | ₩33,743 | ₩34,116 | -3.02% | 2882.8만 |
|---|
| 2025.11.25 | ₩34,008 | ₩35,737 | ₩32,835 | ₩34,797 | +2.32% | 4003.6만 |
|---|
| 2025.11.24 | ₩31,648 | ₩35,704 | ₩31,535 | ₩35,450 | +12.02% | 4276.6만 |
|---|
| 2025.11.21 | ₩30,834 | ₩31,595 | ₩28,019 | ₩31,474 | +2.08% | 5239.4만 |
|---|
| 2025.11.20 | ₩35,117 | ₩35,864 | ₩30,220 | ₩30,420 | -13.37% | 5412.5만 |
|---|
| 2025.11.19 | ₩34,410 | ₩36,264 | ₩33,769 | ₩33,969 | -1.28% | 4079.2만 |
|---|
| 2025.11.18 | ₩32,489 | ₩34,570 | ₩32,342 | ₩34,303 | +5.59% | 4384.7만 |
|---|
| 2025.11.17 | ₩33,329 | ₩34,677 | ₩32,275 | ₩32,942 | -1.16% | 4308.5만 |
|---|
| 2025.11.14 | ₩31,488 | ₩35,797 | ₩31,181 | ₩33,996 | +7.97% | 6828.8만 |
|---|
| 2025.11.13 | ₩36,011 | ₩36,571 | ₩33,022 | ₩33,623 | -6.63% | 6549.3만 |
|---|
| 2025.11.12 | ₩41,521 | ₩42,228 | ₩37,425 | ₩37,759 | -9.06% | 5065.2만 |
|---|
| 2025.11.11 | ₩41,468 | ₩42,936 | ₩40,347 | ₩41,895 | +1.03% | 5100.4만 |
|---|
| 2025.11.10 | ₩45,497 | ₩46,311 | ₩43,496 | ₩44,136 | -2.99% | 3886.6만 |
|---|
| 2025.11.07 | ₩43,789 | ₩45,110 | ₩40,854 | ₩45,057 | +2.89% | 5779.7만 |
|---|
| 2025.11.06 | ₩49,513 | ₩49,553 | ₩45,631 | ₩45,844 | -7.41% | 4666.7만 |
|---|
| 2025.11.05 | ₩48,406 | ₩50,701 | ₩46,698 | ₩49,753 | +2.78% | 4138.3만 |
|---|
| 2025.11.04 | ₩49,407 | ₩51,528 | ₩46,224 | ₩46,938 | -5.00% | 5546.3만 |
|---|
| 2025.11.03 | ₩59,120 | ₩59,213 | ₩52,035 | ₩52,195 | -11.71% | 5934.2만 |
|---|
| 2025.10.31 | ₩56,345 | ₩59,400 | ₩55,611 | ₩59,066 | +4.83% | 6713.3만 |
|---|
| 2025.10.30 | ₩50,807 | ₩57,225 | ₩50,274 | ₩56,731 | +11.66% | 6490.5만 |
|---|
| 2025.10.29 | ₩50,287 | ₩53,469 | ₩49,233 | ₩52,582 | +4.56% | 6400.1만 |
|---|
| 2025.10.28 | ₩53,429 | ₩57,278 | ₩49,355 | ₩49,460 | -7.43% | 9312만 |
|---|
| 2025.10.27 | ₩52,789 | ₩56,852 | ₩52,222 | ₩53,689 | +1.71% | 7165.1만 |
|---|
| 2025.10.24 | ₩55,037 | ₩57,986 | ₩51,628 | ₩51,821 | -5.84% | 8771.3만 |
|---|
| 2025.10.23 | ₩53,876 | ₩55,984 | ₩50,247 | ₩52,829 | -1.94% | 1.6억 |
|---|
| 2025.10.22 | ₩51,395 | ₩52,996 | ₩45,551 | ₩48,112 | -6.39% | 1.1억 |
|---|
| 2025.10.21 | ₩56,731 | ₩58,172 | ₩52,102 | ₩53,369 | -5.93% | 8253.5만 |
|---|
| 2025.10.20 | ₩63,349 | ₩63,750 | ₩56,278 | ₩57,786 | -8.78% | 8719.5만 |
|---|
| 2025.10.17 | ₩59,587 | ₩64,377 | ₩58,239 | ₩61,882 | +3.85% | 1.1억 |
|---|
| 2025.10.16 | ₩72,976 | ₩73,596 | ₩62,535 | ₩64,003 | -12.30% | 1.4억 |
|---|
| 2025.10.15 | ₩77,225 | ₩77,345 | ₩67,379 | ₩75,171 | -2.66% | 1.4억 |
|---|
| 2025.10.14 | ₩73,176 | ₩77,585 | ₩66,712 | ₩74,877 | +2.32% | 1.5억 |
|---|
| 2025.10.13 | ₩61,988 | ₩73,690 | ₩61,868 | ₩73,263 | +18.19% | 1.8억 |
|---|
| 2025.10.10 | ₩63,816 | ₩65,551 | ₩58,559 | ₩58,599 | -8.17% | 1.4억 |
|---|