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 | ₩19,083 | ₩19,184 | ₩18,390 | ₩18,723 | -1.89% | 1017.6만 |
| 2026.10.08 | ₩19,230 | ₩19,497 | ₩18,336 | ₩18,870 | -1.87% | 1720.5만 |
| 2026.10.07 | ₩19,677 | ₩19,871 | ₩19,284 | ₩19,471 | -1.05% | 1373.9만 |
| 2026.10.06 | ₩20,391 | ₩21,045 | ₩20,011 | ₩20,245 | -0.72% | 1482만 |
| 2026.10.05 | ₩20,351 | ₩20,418 | ₩19,771 | ₩20,218 | -0.66% | 1237.8만 |
| 2026.10.02 | ₩21,426 | ₩21,492 | ₩20,218 | ₩20,351 | -5.01% | 1375.3만 |
| 2026.10.01 | ₩21,032 | ₩21,332 | ₩20,698 | ₩20,845 | -0.89% | 1281만 |
| 2026.09.30 | ₩21,159 | ₩22,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,952 |
| ₩21,005 |
| -0.73% |
| 1403.6만 |
| 2026.09.29 | ₩21,859 | ₩21,919 | ₩20,992 | ₩21,005 | -3.91% | 1314.4만 |
|---|
| 2026.09.28 | ₩21,953 | ₩22,286 | ₩21,205 | ₩21,285 | -3.04% | 1314만 |
|---|
| 2026.09.25 | ₩21,999 | ₩23,080 | ₩21,833 | ₩22,233 | +1.06% | 1754.1만 |
|---|
| 2026.09.24 | ₩20,912 | ₩22,153 | ₩20,818 | ₩22,019 | +5.30% | 1896.7만 |
|---|
| 2026.09.23 | ₩23,521 | ₩23,567 | ₩21,312 | ₩21,359 | -9.19% | 2725.2만 |
|---|
| 2026.09.22 | ₩21,999 | ₩22,113 | ₩21,432 | ₩22,046 | +0.21% | 1384.7만 |
|---|
| 2026.09.21 | ₩21,632 | ₩22,099 | ₩21,499 | ₩22,059 | +1.97% | 1673.2만 |
|---|
| 2026.09.18 | ₩21,686 | ₩21,779 | ₩20,138 | ₩21,032 | -3.02% | 1922.9만 |
|---|
| 2026.09.17 | ₩20,458 | ₩21,566 | ₩20,418 | ₩21,339 | +4.31% | 1953만 |
|---|
| 2026.09.16 | ₩20,285 | ₩20,445 | ₩19,230 | ₩19,737 | -2.70% | 1374.7만 |
|---|
| 2026.09.15 | ₩20,191 | ₩20,725 | ₩20,004 | ₩20,138 | -0.26% | 1230.6만 |
|---|
| 2026.09.14 | ₩19,417 | ₩20,812 | ₩19,380 | ₩20,378 | +4.95% | 1301.8만 |
|---|
| 2026.09.11 | ₩20,471 | ₩21,059 | ₩20,124 | ₩20,378 | -0.46% | 1439.2만 |
|---|
| 2026.09.10 | ₩19,871 | ₩20,591 | ₩19,804 | ₩20,231 | +1.81% | 1472.4만 |
|---|
| 2026.09.09 | ₩20,858 | ₩21,272 | ₩20,224 | ₩20,338 | -2.50% | 1862.2만 |
|---|
| 2026.09.08 | ₩21,866 | ₩22,753 | ₩20,511 | ₩21,099 | -3.51% | 4227.4만 |
|---|
| 2026.09.04 | ₩20,311 | ₩20,632 | ₩20,031 | ₩20,285 | -0.13% | 1065.9만 |
|---|
| 2026.09.03 | ₩19,804 | ₩20,445 | ₩19,791 | ₩20,258 | +2.29% | 1414.1만 |
|---|
| 2026.09.02 | ₩19,777 | ₩20,084 | ₩19,477 | ₩19,844 | +0.34% | 1196만 |
|---|
| 2026.09.01 | ₩20,042 | ₩20,405 | ₩19,764 | ₩20,004 | -0.19% | 1316만 |
|---|
| 2026.08.31 | ₩20,645 | ₩21,205 | ₩20,618 | ₩20,898 | +1.23% | 981.3만 |
|---|
| 2026.08.28 | ₩21,686 | ₩21,833 | ₩20,605 | ₩20,805 | -4.06% | 1461만 |
|---|
| 2026.08.27 | ₩21,732 | ₩22,260 | ₩21,366 | ₩21,939 | +0.95% | 1514.9만 |
|---|
| 2026.08.26 | ₩22,286 | ₩22,607 | ₩21,259 | ₩21,272 | -4.55% | 1541.3만 |
|---|
| 2026.08.25 | ₩22,446 | ₩23,007 | ₩21,806 | ₩22,607 | +0.71% | 1357.3만 |
|---|
| 2026.08.24 | ₩23,347 | ₩23,354 | ₩21,766 | ₩21,846 | -6.43% | 2171.8만 |
|---|
| 2026.08.21 | ₩21,773 | ₩24,095 | ₩21,753 | ₩23,901 | +9.78% | 2313.5만 |
|---|
| 2026.08.20 | ₩22,553 | ₩22,647 | ₩20,905 | ₩21,439 | -4.94% | 2017.5만 |
|---|
| 2026.08.19 | ₩23,187 | ₩23,774 | ₩22,246 | ₩22,687 | -2.16% | 1925.6만 |
|---|
| 2026.08.18 | ₩23,501 | ₩24,869 | ₩23,381 | ₩23,634 | +0.57% | 1374.8만 |
|---|
| 2026.08.17 | ₩25,062 | ₩25,296 | ₩24,301 | ₩24,915 | -0.59% | 1047.7만 |
|---|
| 2026.08.14 | ₩24,602 | ₩25,689 | ₩24,555 | ₩25,115 | +2.09% | 1696.1만 |
|---|
| 2026.08.13 | ₩24,448 | ₩25,843 | ₩24,435 | ₩24,849 | +1.64% | 1932.6만 |
|---|
| 2026.08.12 | ₩24,782 | ₩24,915 | ₩23,661 | ₩24,582 | -0.81% | 1691.5만 |
|---|
| 2026.08.11 | ₩23,941 | ₩24,341 | ₩23,354 | ₩24,141 | +0.84% | 1641.4만 |
|---|
| 2026.08.10 | ₩23,901 | ₩24,402 | ₩23,334 | ₩23,554 | -1.45% | 1818.9만 |
|---|
| 2026.08.07 | ₩22,386 | ₩23,954 | ₩21,893 | ₩23,941 | +6.94% | 3002.2만 |
|---|
| 2026.08.06 | ₩21,552 | ₩22,874 | ₩21,432 | ₩22,059 | +2.35% | 2263.8만 |
|---|
| 2026.08.05 | ₩23,007 | ₩23,301 | ₩22,273 | ₩22,393 | -2.67% | 1924.1만 |
|---|
| 2026.08.04 | ₩22,026 | ₩23,648 | ₩21,993 | ₩23,287 | +5.73% | 2419.3만 |
|---|
| 2026.08.03 | ₩19,924 | ₩21,753 | ₩19,631 | ₩21,379 | +7.30% | 2318.5만 |
|---|
| 2026.07.31 | ₩20,278 | ₩20,852 | ₩19,704 | ₩19,951 | -1.61% | 1611.6만 |
|---|
| 2026.07.30 | ₩18,149 | ₩20,018 | ₩18,003 | ₩19,831 | +9.26% | 2391만 |
|---|
| 2026.07.29 | ₩19,110 | ₩19,257 | ₩17,522 | ₩17,642 | -7.68% | 2024.9만 |
|---|
| 2026.07.28 | ₩20,074 | ₩20,164 | ₩18,750 | ₩19,377 | -3.47% | 1802.2만 |
|---|
| 2026.07.27 | ₩20,138 | ₩21,512 | ₩19,858 | ₩20,872 | +3.64% | 3044.3만 |
|---|
| 2026.07.24 | ₩19,817 | ₩19,884 | ₩18,870 | ₩18,883 | -4.71% | 1600.4만 |
|---|
| 2026.07.23 | ₩19,744 | ₩20,818 | ₩19,571 | ₩19,817 | +0.37% | 1854.8만 |
|---|
| 2026.07.22 | ₩20,064 | ₩20,758 | ₩20,018 | ₩20,325 | +1.30% | 3263.2만 |
|---|
| 2026.07.21 | ₩19,671 | ₩20,545 | ₩19,585 | ₩20,391 | +3.66% | 1909.3만 |
|---|
| 2026.07.20 | ₩19,137 | ₩19,591 | ₩18,870 | ₩19,017 | -0.63% | 1584.8만 |
|---|
| 2026.07.17 | ₩18,256 | ₩19,457 | ₩17,896 | ₩18,830 | +3.14% | 2251.8만 |
|---|
| 2026.07.16 | ₩19,791 | ₩19,971 | ₩18,590 | ₩18,817 | -4.92% | 2569만 |
|---|
| 2026.07.15 | ₩21,566 | ₩21,859 | ₩19,898 | ₩20,351 | -5.63% | 2231.3만 |
|---|
| 2026.07.14 | ₩21,145 | ₩21,712 | ₩20,789 | ₩21,499 | +1.67% | 2099만 |
|---|
| 2026.07.13 | ₩21,579 | ₩21,753 | ₩20,218 | ₩20,498 | -5.01% | 2637.1만 |
|---|
| 2026.07.10 | ₩22,900 | ₩23,100 | ₩21,846 | ₩22,073 | -3.61% | 1772만 |
|---|
| 2026.07.09 | ₩22,660 | ₩23,124 | ₩22,286 | ₩22,673 | +0.06% | 1734만 |
|---|
| 2026.07.08 | ₩21,692 | ₩22,767 | ₩21,619 | ₩22,580 | +4.09% | 1933.4만 |
|---|
| 2026.07.07 | ₩23,327 | ₩23,414 | ₩21,672 | ₩22,086 | -5.32% | 2692.7만 |
|---|
| 2026.07.06 | ₩23,861 | ₩24,969 | ₩23,701 | ₩23,968 | +0.45% | 1961.9만 |
|---|
| 2026.07.02 | ₩24,995 | ₩26,256 | ₩23,421 | ₩23,941 | -4.22% | 2528.1만 |
|---|
| 2026.07.01 | ₩25,576 | ₩26,343 | ₩24,882 | ₩24,929 | -2.53% | 2451.8만 |
|---|
| 2026.06.30 | ₩25,389 | ₩26,297 | ₩25,062 | ₩25,783 | +1.55% | 2092.7만 |
|---|
| 2026.06.29 | ₩24,955 | ₩26,422 | ₩24,328 | ₩25,943 | +3.96% | 2971.3만 |
|---|
| 2026.06.26 | ₩23,928 | ₩25,289 | ₩23,634 | ₩24,502 | +2.40% | 3334.8만 |
|---|
| 2026.06.25 | ₩26,677 | ₩27,237 | ₩24,395 | ₩24,568 | -7.90% | 2802.4만 |
|---|
| 2026.06.24 | ₩27,771 | ₩27,978 | ₩25,376 | ₩26,063 | -6.15% | 3517.5만 |
|---|
| 2026.06.23 | ₩27,591 | ₩30,120 | ₩27,010 | ₩28,398 | +2.93% | 4662.7만 |
|---|
| 2026.06.22 | ₩27,851 | ₩29,993 | ₩27,231 | ₩28,532 | +2.44% | 3832.2만 |
|---|
| 2026.06.18 | ₩27,731 | ₩28,665 | ₩26,063 | ₩28,505 | +2.79% | 3577.3만 |
|---|
| 2026.06.17 | ₩27,958 | ₩28,585 | ₩26,917 | ₩27,017 | -3.37% | 2580.2만 |
|---|
| 2026.06.16 | ₩29,426 | ₩29,946 | ₩27,257 | ₩27,544 | -6.39% | 3337.4만 |
|---|
| 2026.06.15 | ₩29,986 | ₩31,448 | ₩29,546 | ₩30,293 | +1.02% | 4490.1만 |
|---|
| 2026.06.12 | ₩27,571 | ₩29,286 | ₩27,064 | ₩27,998 | +1.55% | 3466.3만 |
|---|
| 2026.06.11 | ₩25,716 | ₩28,333 | ₩25,569 | ₩27,531 | +7.06% | 4672.1만 |
|---|
| 2026.06.10 | ₩26,150 | ₩27,811 | ₩25,856 | ₩25,950 | -0.77% | 3263.2만 |
|---|
| 2026.06.09 | ₩28,926 | ₩30,200 | ₩24,648 | ₩26,277 | -9.16% | 4906.1만 |
|---|
| 2026.06.08 | ₩28,478 | ₩30,413 | ₩27,658 | ₩29,046 | +1.99% | 3546.9만 |
|---|
| 2026.06.05 | ₩30,914 | ₩30,947 | ₩26,824 | ₩27,598 | -10.73% | 5033.8만 |
|---|
| 2026.06.04 | ₩31,201 | ₩33,389 | ₩30,627 | ₩32,242 | +3.34% | 4800.3만 |
|---|
| 2026.06.03 | ₩35,445 | ₩37,446 | ₩31,735 | ₩32,155 | -9.28% | 7837.3만 |
|---|
| 2026.06.02 | ₩33,977 | ₩36,352 | ₩33,937 | ₩35,872 | +5.58% | 7416만 |
|---|
| 2026.06.01 | ₩33,016 | ₩35,338 | ₩32,095 | ₩34,203 | +3.60% | 7002.8만 |
|---|
| 2026.05.29 | ₩35,291 | ₩35,445 | ₩32,609 | ₩34,083 | -3.42% | 6118.6만 |
|---|
| 2026.05.28 | ₩33,216 | ₩36,806 | ₩32,228 | ₩36,072 | +8.60% | 8606.1만 |
|---|
| 2026.05.27 | ₩32,862 | ₩34,500 | ₩31,521 | ₩32,856 | -0.02% | 5648.1만 |
|---|
| 2026.05.26 | ₩34,711 | ₩35,458 | ₩31,655 | ₩33,449 | -3.63% | 8907.9만 |
|---|
| 2026.05.22 | ₩30,640 | ₩37,079 | ₩30,240 | ₩35,258 | +15.07% | 2억 |
|---|
| 2026.05.21 | ₩24,935 | ₩29,493 | ₩24,555 | ₩29,413 | +17.96% | 1.5억 |
|---|
| 2026.05.20 | ₩21,479 | ₩22,967 | ₩21,152 | ₩22,527 | +4.88% | 2719.4만 |
|---|
| 2026.05.19 | ₩21,719 | ₩22,366 | ₩20,632 | ₩21,299 | -1.94% | 2058.1만 |
|---|
| 2026.05.18 | ₩23,894 | ₩23,928 | ₩21,379 | ₩22,180 | -7.18% | 3109.6만 |
|---|
| 2026.05.15 | ₩24,608 | ₩24,648 | ₩23,421 | ₩23,821 | -3.20% | 2706.2만 |
|---|
| 2026.05.14 | ₩24,235 | ₩26,470 | ₩23,788 | ₩25,716 | +6.11% | 3382.8만 |
|---|
| 2026.05.13 | ₩25,556 | ₩25,583 | ₩23,874 | ₩24,575 | -3.84% | 2715.9만 |
|---|
| 2026.05.12 | ₩27,357 | ₩28,051 | ₩24,328 | ₩25,449 | -6.98% | 4952.1만 |
|---|
| 2026.05.11 | ₩24,909 | ₩27,825 | ₩24,464 | ₩27,371 | +9.88% | 4462만 |
|---|
| 2026.05.08 | ₩25,135 | ₩25,356 | ₩23,688 | ₩25,276 | +0.56% | 1826.1만 |
|---|
| 2026.05.07 | ₩25,723 | ₩26,210 | ₩24,108 | ₩24,475 | -4.85% | 2553.7만 |
|---|
| 2026.05.06 | ₩24,969 | ₩26,850 | ₩24,675 | ₩26,810 | +7.38% | 3525.8만 |
|---|
| 2026.05.05 | ₩23,874 | ₩24,648 | ₩22,793 | ₩24,381 | +2.12% | 2457.5만 |
|---|
| 2026.05.04 | ₩23,367 | ₩24,887 | ₩23,126 | ₩23,621 | +1.09% | 2782.9만 |
|---|
| 2026.05.01 | ₩22,900 | ₩23,534 | ₩22,426 | ₩23,354 | +1.98% | 1660.2만 |
|---|
| 2026.04.30 | ₩21,512 | ₩23,367 | ₩21,432 | ₩23,287 | +8.25% | 2552.3만 |
|---|
| 2026.04.29 | ₩21,659 | ₩21,679 | ₩20,418 | ₩21,459 | -0.92% | 2149만 |
|---|
| 2026.04.28 | ₩21,979 | ₩22,193 | ₩21,419 | ₩21,873 | -0.49% | 1755.4만 |
|---|
| 2026.04.27 | ₩21,686 | ₩22,619 | ₩21,499 | ₩22,567 | +4.06% | 1820.4만 |
|---|
| 2026.04.24 | ₩22,847 | ₩22,887 | ₩21,486 | ₩22,166 | -2.98% | 1959.4만 |
|---|
| 2026.04.23 | ₩24,035 | ₩24,376 | ₩22,019 | ₩22,500 | -6.39% | 2759.9만 |
|---|
| 2026.04.22 | ₩25,069 | ₩25,663 | ₩23,914 | ₩24,528 | -2.16% | 3407.6만 |
|---|
| 2026.04.21 | ₩26,236 | ₩26,530 | ₩24,232 | ₩24,355 | -7.17% | 3594.2만 |
|---|
| 2026.04.20 | ₩25,703 | ₩26,537 | ₩25,075 | ₩26,210 | +1.97% | 3778.3만 |
|---|
| 2026.04.17 | ₩26,570 | ₩26,917 | ₩25,556 | ₩26,437 | -0.50% | 4035.3만 |
|---|
| 2026.04.16 | ₩26,090 | ₩26,810 | ₩24,175 | ₩25,956 | -0.51% | 6258.2만 |
|---|
| 2026.04.15 | ₩23,854 | ₩26,036 | ₩22,928 | ₩25,502 | +6.91% | 7717.5만 |
|---|
| 2026.04.14 | ₩20,978 | ₩23,207 | ₩20,965 | ₩22,513 | +7.32% | 5697.6만 |
|---|
| 2026.04.13 | ₩19,244 | ₩20,338 | ₩18,910 | ₩20,191 | +4.92% | 1690.8만 |
|---|
| 2026.04.10 | ₩19,244 | ₩20,084 | ₩19,097 | ₩19,591 | +1.80% | 1734만 |
|---|
| 2026.04.09 | ₩19,124 | ₩19,604 | ₩18,723 | ₩19,097 | -0.14% | 2087.6만 |
|---|
| 2026.04.08 | ₩20,203 | ₩20,565 | ₩18,870 | ₩19,390 | -4.02% | 2485.9만 |
|---|
| 2026.04.07 | ₩18,817 | ₩18,857 | ₩17,729 | ₩18,470 | -1.84% | 2096.7만 |
|---|
| 2026.04.06 | ₩18,763 | ₩19,424 | ₩18,496 | ₩18,950 | +1.00% | 1600.2만 |
|---|
| 2026.04.02 | ₩17,202 | ₩19,010 | ₩17,095 | ₩18,937 | +10.09% | 2564.3만 |
|---|
| 2026.04.01 | ₩19,083 | ₩19,377 | ₩17,936 | ₩18,016 | -5.59% | 2274.2만 |
|---|
| 2026.03.31 | ₩17,656 | ₩18,883 | ₩17,429 | ₩18,737 | +6.12% | 2669.6만 |
|---|
| 2026.03.30 | ₩17,882 | ₩18,109 | ₩16,721 | ₩17,215 | -3.73% | 2650.5만 |
|---|
| 2026.03.27 | ₩19,017 | ₩19,137 | ₩17,629 | ₩17,776 | -6.53% | 2611.5만 |
|---|
| 2026.03.26 | ₩19,711 | ₩19,884 | ₩19,003 | ₩19,230 | -2.44% | 2076.6만 |
|---|
| 2026.03.25 | ₩21,352 | ₩21,753 | ₩19,727 | ₩20,204 | -5.37% | 2781.4만 |
|---|
| 2026.03.24 | ₩20,658 | ₩21,472 | ₩20,111 | ₩20,818 | +0.78% | 2351.2만 |
|---|
| 2026.03.23 | ₩20,111 | ₩21,205 | ₩19,964 | ₩21,192 | +5.37% | 2579.4만 |
|---|
| 2026.03.20 | ₩20,164 | ₩20,318 | ₩19,177 | ₩19,858 | -1.52% | 2479.5만 |
|---|
| 2026.03.19 | ₩20,271 | ₩20,812 | ₩19,659 | ₩20,565 | +1.45% | 2380.8만 |
|---|
| 2026.03.18 | ₩21,299 | ₩21,626 | ₩20,832 | ₩20,912 | -1.82% | 2572.2만 |
|---|
| 2026.03.17 | ₩21,572 | ₩21,993 | ₩21,019 | ₩21,646 | +0.34% | 2112.3만 |
|---|
| 2026.03.16 | ₩22,073 | ₩22,687 | ₩20,772 | ₩21,539 | -2.42% | 2884.3만 |
|---|
| 2026.03.13 | ₩21,926 | ₩23,022 | ₩21,219 | ₩21,579 | -1.58% | 2688.9만 |
|---|
| 2026.03.12 | ₩22,200 | ₩22,326 | ₩21,139 | ₩21,446 | -3.40% | 2480.4만 |
|---|
| 2026.03.11 | ₩22,673 | ₩23,327 | ₩22,120 | ₩22,607 | -0.29% | 2336.9만 |
|---|
| 2026.03.10 | ₩23,381 | ₩23,921 | ₩22,633 | ₩22,673 | -3.03% | 2391.2만 |
|---|
| 2026.03.09 | ₩22,106 | ₩23,607 | ₩21,512 | ₩23,487 | +6.25% | 2610.3만 |
|---|
| 2026.03.06 | ₩22,180 | ₩23,421 | ₩22,073 | ₩22,700 | +2.35% | 2683.9만 |
|---|
| 2026.03.05 | ₩22,673 | ₩22,727 | ₩21,272 | ₩22,647 | -0.12% | 4178.7만 |
|---|
| 2026.03.04 | ₩22,740 | ₩23,964 | ₩22,527 | ₩23,701 | +4.23% | 2720.4만 |
|---|
| 2026.03.03 | ₩22,607 | ₩23,501 | ₩21,672 | ₩22,633 | +0.12% | 2901만 |
|---|
| 2026.03.02 | ₩22,273 | ₩23,722 | ₩22,233 | ₩23,607 | +5.99% | 1930.2만 |
|---|
| 2026.02.27 | ₩24,175 | ₩24,248 | ₩22,186 | ₩23,247 | -3.84% | 2620만 |
|---|
| 2026.02.26 | ₩24,415 | ₩25,636 | ₩24,115 | ₩24,875 | +1.89% | 5365.9만 |
|---|
| 2026.02.25 | ₩22,406 | ₩23,741 | ₩21,993 | ₩23,527 | +5.00% | 3150.7만 |
|---|
| 2026.02.24 | ₩21,239 | ₩22,326 | ₩20,892 | ₩21,993 | +3.55% | 2467.6만 |
|---|
| 2026.02.23 | ₩20,672 | ₩21,779 | ₩20,458 | ₩21,379 | +3.42% | 2133.7만 |
|---|
| 2026.02.20 | ₩21,753 | ₩22,086 | ₩20,685 | ₩21,245 | -2.33% | 2840.9만 |
|---|
| 2026.02.19 | ₩21,192 | ₩22,340 | ₩20,872 | ₩22,153 | +4.53% | 2812.2만 |
|---|
| 2026.02.18 | ₩20,765 | ₩22,273 | ₩20,358 | ₩21,592 | +3.98% | 2885.7만 |
|---|
| 2026.02.17 | ₩20,732 | ₩21,839 | ₩20,224 | ₩20,805 | +0.35% | 2906만 |
|---|
| 2026.02.13 | ₩20,685 | ₩21,666 | ₩19,804 | ₩21,472 | +3.81% | 2850.3만 |
|---|
| 2026.02.12 | ₩21,439 | ₩21,472 | ₩19,731 | ₩20,004 | -6.69% | 3511.7만 |
|---|
| 2026.02.11 | ₩22,733 | ₩22,807 | ₩21,019 | ₩21,926 | -3.55% | 3272.7만 |
|---|
| 2026.02.10 | ₩22,980 | ₩23,688 | ₩22,406 | ₩22,647 | -1.45% | 2372.8만 |
|---|
| 2026.02.09 | ₩22,874 | ₩23,981 | ₩22,406 | ₩23,474 | +2.63% | 2497.1만 |
|---|
| 2026.02.06 | ₩20,658 | ₩23,674 | ₩20,471 | ₩23,634 | +14.41% | 3717.9만 |
|---|
| 2026.02.05 | ₩22,046 | ₩22,213 | ₩19,791 | ₩19,984 | -9.35% | 3661.6만 |
|---|
| 2026.02.04 | ₩23,941 | ₩24,135 | ₩21,666 | ₩22,940 | -4.18% | 3597.2만 |
|---|
| 2026.02.03 | ₩24,341 | ₩24,422 | ₩22,874 | ₩24,301 | -0.16% | 3060.9만 |
|---|
| 2026.02.02 | ₩24,515 | ₩24,528 | ₩22,994 | ₩23,634 | -3.59% | 2519.7만 |
|---|
| 2026.01.30 | ₩26,203 | ₩26,210 | ₩23,521 | ₩24,248 | -7.46% | 3400.9만 |
|---|
| 2026.01.29 | ₩28,679 | ₩28,799 | ₩25,716 | ₩26,490 | -7.63% | 3398.9만 |
|---|
| 2026.01.28 | ₩29,813 | ₩30,053 | ₩28,912 | ₩29,373 | -1.48% | 2583.8만 |
|---|
| 2026.01.27 | ₩29,553 | ₩30,133 | ₩28,559 | ₩29,773 | +0.75% | 2734.5만 |
|---|
| 2026.01.26 | ₩31,268 | ₩31,735 | ₩28,572 | ₩29,039 | -7.13% | 3010.1만 |
|---|
| 2026.01.23 | ₩33,303 | ₩33,643 | ₩31,034 | ₩31,294 | -6.03% | 3025.7만 |
|---|
| 2026.01.22 | ₩32,649 | ₩34,030 | ₩32,362 | ₩33,309 | +2.02% | 3398.2만 |
|---|
| 2026.01.21 | ₩34,010 | ₩35,058 | ₩29,906 | ₩31,588 | -7.12% | 4821.8만 |
|---|
| 2026.01.20 | ₩32,782 | ₩35,365 | ₩31,641 | ₩33,349 | +1.73% | 4590.9만 |
|---|
| 2026.01.16 | ₩33,516 | ₩34,937 | ₩32,776 | ₩34,190 | +2.01% | 3377.8만 |
|---|
| 2026.01.15 | ₩35,084 | ₩35,351 | ₩32,896 | ₩32,962 | -6.05% | 3338.9만 |
|---|
| 2026.01.14 | ₩32,287 | ₩34,337 | ₩31,708 | ₩34,324 | +6.31% | 2938.1만 |
|---|
| 2026.01.13 | ₩34,457 | ₩35,031 | ₩32,435 | ₩32,655 | -5.23% | 2764.6만 |
|---|
| 2026.01.12 | ₩32,562 | ₩34,210 | ₩31,935 | ₩34,070 | +4.63% | 2565.7만 |
|---|
| 2026.01.09 | ₩33,950 | ₩35,631 | ₩32,976 | ₩32,989 | -2.83% | 3667.6만 |
|---|
| 2026.01.08 | ₩33,096 | ₩35,204 | ₩32,709 | ₩33,696 | +1.81% | 3238.9만 |
|---|
| 2026.01.07 | ₩33,536 | ₩35,284 | ₩33,143 | ₩33,643 | +0.32% | 3016만 |
|---|
| 2026.01.06 | ₩33,243 | ₩34,237 | ₩31,801 | ₩33,870 | +1.89% | 3038만 |
|---|
| 2026.01.05 | ₩31,615 | ₩34,494 | ₩31,428 | ₩33,376 | +5.57% | 3953.8만 |
|---|
| 2026.01.02 | ₩30,107 | ₩32,035 | ₩28,852 | ₩31,494 | +4.61% | 3738.7만 |
|---|
| 2025.12.31 | ₩29,960 | ₩30,253 | ₩29,266 | ₩29,559 | -1.34% | 2324.3만 |
|---|
| 2025.12.30 | ₩30,120 | ₩30,640 | ₩29,453 | ₩29,906 | -0.71% | 2487.6만 |
|---|
| 2025.12.29 | ₩29,299 | ₩30,385 | ₩28,732 | ₩29,720 | +1.43% | 3358.1만 |
|---|
| 2025.12.26 | ₩32,509 | ₩32,522 | ₩29,800 | ₩29,866 | -8.13% | 2831.1만 |
|---|
| 2025.12.24 | ₩33,636 | ₩33,656 | ₩32,082 | ₩32,709 | -2.76% | 1815.7만 |
|---|
| 2025.12.23 | ₩34,564 | ₩35,671 | ₩33,243 | ₩33,510 | -3.05% | 3450만 |
|---|
| 2025.12.22 | ₩32,789 | ₩36,926 | ₩32,511 | ₩35,872 | +9.40% | 5995.6만 |
|---|
| 2025.12.19 | ₩30,620 | ₩32,068 | ₩30,454 | ₩31,708 | +3.55% | 3212만 |
|---|
| 2025.12.18 | ₩31,494 | ₩31,975 | ₩29,693 | ₩30,454 | -3.31% | 3427.6만 |
|---|
| 2025.12.17 | ₩32,282 | ₩33,656 | ₩29,906 | ₩29,986 | -7.11% | 3384.4만 |
|---|
| 2025.12.16 | ₩30,827 | ₩32,522 | ₩30,787 | ₩31,975 | +3.72% | 2708.4만 |
|---|
| 2025.12.15 | ₩34,791 | ₩34,811 | ₩31,368 | ₩31,401 | -9.74% | 3371.1만 |
|---|
| 2025.12.12 | ₩35,091 | ₩35,872 | ₩33,443 | ₩34,484 | -1.73% | 3126.7만 |
|---|
| 2025.12.11 | ₩34,671 | ₩36,145 | ₩33,002 | ₩35,872 | +3.46% | 3878만 |
|---|
| 2025.12.10 | ₩37,006 | ₩37,033 | ₩34,817 | ₩34,857 | -5.81% | 4518.8만 |
|---|
| 2025.12.09 | ₩37,046 | ₩37,980 | ₩35,738 | ₩37,660 | +1.66% | 3127.6만 |
|---|
| 2025.12.08 | ₩38,367 | ₩39,301 | ₩36,058 | ₩37,713 | -1.70% | 3328.3만 |
|---|
| 2025.12.05 | ₩39,428 | ₩39,501 | ₩36,472 | ₩37,513 | -4.86% | 5109.8만 |
|---|
| 2025.12.04 | ₩34,457 | ₩40,309 | ₩34,070 | ₩40,115 | +16.42% | 7698.1만 |
|---|
| 2025.12.03 | ₩31,895 | ₩35,031 | ₩31,401 | ₩34,751 | +8.95% | 3432.5만 |
|---|
| 2025.12.02 | ₩31,975 | ₩33,283 | ₩31,428 | ₩31,868 | -0.33% | 2915만 |
|---|
| 2025.12.01 | ₩33,249 | ₩33,336 | ₩31,228 | ₩31,294 | -5.88% | 2981.8만 |
|---|
| 2025.11.28 | ₩34,310 | ₩34,817 | ₩33,726 | ₩34,123 | -0.54% | 1399.8만 |
|---|
| 2025.11.26 | ₩35,184 | ₩35,398 | ₩33,750 | ₩34,123 | -3.02% | 2882.8만 |
|---|
| 2025.11.25 | ₩34,015 | ₩35,745 | ₩32,842 | ₩34,804 | +2.32% | 4003.6만 |
|---|
| 2025.11.24 | ₩31,655 | ₩35,711 | ₩31,541 | ₩35,458 | +12.02% | 4276.6만 |
|---|
| 2025.11.21 | ₩30,841 | ₩31,601 | ₩28,025 | ₩31,481 | +2.08% | 5239.4만 |
|---|
| 2025.11.20 | ₩35,124 | ₩35,872 | ₩30,227 | ₩30,427 | -13.37% | 5412.5만 |
|---|
| 2025.11.19 | ₩34,417 | ₩36,272 | ₩33,776 | ₩33,977 | -1.28% | 4079.2만 |
|---|
| 2025.11.18 | ₩32,495 | ₩34,577 | ₩32,349 | ₩34,310 | +5.59% | 4384.7만 |
|---|
| 2025.11.17 | ₩33,336 | ₩34,684 | ₩32,282 | ₩32,949 | -1.16% | 4308.5만 |
|---|
| 2025.11.14 | ₩31,494 | ₩35,805 | ₩31,187 | ₩34,003 | +7.97% | 6828.8만 |
|---|
| 2025.11.13 | ₩36,018 | ₩36,579 | ₩33,029 | ₩33,630 | -6.63% | 6549.3만 |
|---|
| 2025.11.12 | ₩41,530 | ₩42,237 | ₩37,433 | ₩37,767 | -9.06% | 5065.2만 |
|---|
| 2025.11.11 | ₩41,477 | ₩42,945 | ₩40,356 | ₩41,904 | +1.03% | 5100.4만 |
|---|
| 2025.11.10 | ₩45,507 | ₩46,321 | ₩43,505 | ₩44,146 | -2.99% | 3886.6만 |
|---|
| 2025.11.07 | ₩43,799 | ₩45,120 | ₩40,863 | ₩45,066 | +2.89% | 5779.7만 |
|---|
| 2025.11.06 | ₩49,524 | ₩49,564 | ₩45,640 | ₩45,854 | -7.41% | 4666.7만 |
|---|
| 2025.11.05 | ₩48,416 | ₩50,711 | ₩46,708 | ₩49,764 | +2.78% | 4138.3만 |
|---|
| 2025.11.04 | ₩49,417 | ₩51,539 | ₩46,234 | ₩46,948 | -5.00% | 5546.3만 |
|---|
| 2025.11.03 | ₩59,132 | ₩59,226 | ₩52,046 | ₩52,206 | -11.71% | 5934.2만 |
|---|
| 2025.10.31 | ₩56,356 | ₩59,412 | ₩55,622 | ₩59,079 | +4.83% | 6713.3만 |
|---|
| 2025.10.30 | ₩50,818 | ₩57,237 | ₩50,284 | ₩56,743 | +11.66% | 6490.5만 |
|---|
| 2025.10.29 | ₩50,298 | ₩53,480 | ₩49,243 | ₩52,593 | +4.56% | 6400.1만 |
|---|
| 2025.10.28 | ₩53,440 | ₩57,291 | ₩49,365 | ₩49,470 | -7.43% | 9312만 |
|---|
| 2025.10.27 | ₩52,800 | ₩56,863 | ₩52,233 | ₩53,701 | +1.71% | 7165.1만 |
|---|
| 2025.10.24 | ₩55,049 | ₩57,998 | ₩51,639 | ₩51,832 | -5.84% | 8771.3만 |
|---|
| 2025.10.23 | ₩53,888 | ₩55,996 | ₩50,258 | ₩52,840 | -1.94% | 1.6억 |
|---|
| 2025.10.22 | ₩51,405 | ₩53,007 | ₩45,560 | ₩48,122 | -6.39% | 1.1억 |
|---|
| 2025.10.21 | ₩56,743 | ₩58,185 | ₩52,113 | ₩53,380 | -5.93% | 8253.5만 |
|---|
| 2025.10.20 | ₩63,363 | ₩63,763 | ₩56,290 | ₩57,798 | -8.78% | 8719.5만 |
|---|
| 2025.10.17 | ₩59,599 | ₩64,390 | ₩58,251 | ₩61,895 | +3.85% | 1.1억 |
|---|
| 2025.10.16 | ₩72,991 | ₩73,612 | ₩62,548 | ₩64,016 | -12.30% | 1.4억 |
|---|
| 2025.10.15 | ₩77,241 | ₩77,362 | ₩67,393 | ₩75,186 | -2.66% | 1.4억 |
|---|
| 2025.10.14 | ₩73,191 | ₩77,602 | ₩66,726 | ₩74,893 | +2.32% | 1.5억 |
|---|
| 2025.10.13 | ₩62,001 | ₩73,705 | ₩61,881 | ₩73,278 | +18.19% | 1.8억 |
|---|
| 2025.10.10 | ₩63,830 | ₩65,564 | ₩58,572 | ₩58,612 | -8.17% | 1.4억 |
|---|