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 | ₩19,082 | ₩19,182 | ₩18,388 | ₩18,722 | -1.89% | 1017.6만 |
| 2026.10.08 | ₩19,229 | ₩19,496 | ₩18,335 | ₩18,869 | -1.87% | 1720.5만 |
| 2026.10.07 | ₩19,676 | ₩19,869 | ₩19,282 | ₩19,469 | -1.05% | 1373.9만 |
| 2026.10.06 | ₩20,390 | ₩21,044 | ₩20,009 | ₩20,243 | -0.72% | 1482만 |
| 2026.10.05 | ₩20,350 | ₩20,416 | ₩19,769 | ₩20,216 | -0.66% | 1237.8만 |
| 2026.10.02 | ₩21,424 | ₩21,491 | ₩20,216 | ₩20,350 | -5.01% | 1375.3만 |
| 2026.10.01 | ₩21,030 | ₩21,331 | ₩20,697 | ₩20,843 | -0.89% | 1281만 |
| 2026.09.30 | ₩21,157 | ₩22,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,950 |
| ₩21,004 |
| -0.73% |
| 1403.6만 |
| 2026.09.29 | ₩21,858 | ₩21,918 | ₩20,990 | ₩21,004 | -3.91% | 1314.4만 |
|---|
| 2026.09.28 | ₩21,951 | ₩22,285 | ₩21,204 | ₩21,284 | -3.04% | 1314만 |
|---|
| 2026.09.25 | ₩21,998 | ₩23,079 | ₩21,831 | ₩22,231 | +1.06% | 1754.1만 |
|---|
| 2026.09.24 | ₩20,910 | ₩22,151 | ₩20,817 | ₩22,018 | +5.30% | 1896.7만 |
|---|
| 2026.09.23 | ₩23,519 | ₩23,566 | ₩21,311 | ₩21,357 | -9.19% | 2725.2만 |
|---|
| 2026.09.22 | ₩21,998 | ₩22,111 | ₩21,431 | ₩22,044 | +0.21% | 1384.7만 |
|---|
| 2026.09.21 | ₩21,631 | ₩22,098 | ₩21,497 | ₩22,058 | +1.97% | 1673.2만 |
|---|
| 2026.09.18 | ₩21,684 | ₩21,778 | ₩20,136 | ₩21,030 | -3.02% | 1922.9만 |
|---|
| 2026.09.17 | ₩20,457 | ₩21,564 | ₩20,416 | ₩21,337 | +4.31% | 1953만 |
|---|
| 2026.09.16 | ₩20,283 | ₩20,443 | ₩19,229 | ₩19,736 | -2.70% | 1374.7만 |
|---|
| 2026.09.15 | ₩20,190 | ₩20,723 | ₩20,003 | ₩20,136 | -0.26% | 1230.6만 |
|---|
| 2026.09.14 | ₩19,416 | ₩20,810 | ₩19,378 | ₩20,376 | +4.95% | 1301.8만 |
|---|
| 2026.09.11 | ₩20,470 | ₩21,057 | ₩20,123 | ₩20,376 | -0.46% | 1439.2만 |
|---|
| 2026.09.10 | ₩19,869 | ₩20,590 | ₩19,803 | ₩20,230 | +1.81% | 1472.4만 |
|---|
| 2026.09.09 | ₩20,857 | ₩21,270 | ₩20,223 | ₩20,336 | -2.50% | 1862.2만 |
|---|
| 2026.09.08 | ₩21,864 | ₩22,752 | ₩20,510 | ₩21,097 | -3.51% | 4227.4만 |
|---|
| 2026.09.04 | ₩20,310 | ₩20,630 | ₩20,029 | ₩20,283 | -0.13% | 1065.9만 |
|---|
| 2026.09.03 | ₩19,803 | ₩20,443 | ₩19,789 | ₩20,256 | +2.29% | 1414.1만 |
|---|
| 2026.09.02 | ₩19,776 | ₩20,083 | ₩19,476 | ₩19,843 | +0.34% | 1196만 |
|---|
| 2026.09.01 | ₩20,040 | ₩20,403 | ₩19,763 | ₩20,003 | -0.19% | 1316만 |
|---|
| 2026.08.31 | ₩20,643 | ₩21,204 | ₩20,617 | ₩20,897 | +1.23% | 981.3만 |
|---|
| 2026.08.28 | ₩21,684 | ₩21,831 | ₩20,603 | ₩20,803 | -4.06% | 1461만 |
|---|
| 2026.08.27 | ₩21,731 | ₩22,258 | ₩21,364 | ₩21,938 | +0.95% | 1514.9만 |
|---|
| 2026.08.26 | ₩22,285 | ₩22,605 | ₩21,257 | ₩21,270 | -4.55% | 1541.3만 |
|---|
| 2026.08.25 | ₩22,445 | ₩23,005 | ₩21,804 | ₩22,605 | +0.71% | 1357.3만 |
|---|
| 2026.08.24 | ₩23,346 | ₩23,352 | ₩21,764 | ₩21,844 | -6.43% | 2171.8만 |
|---|
| 2026.08.21 | ₩21,771 | ₩24,093 | ₩21,751 | ₩23,899 | +9.78% | 2313.5만 |
|---|
| 2026.08.20 | ₩22,552 | ₩22,645 | ₩20,904 | ₩21,437 | -4.94% | 2017.5만 |
|---|
| 2026.08.19 | ₩23,185 | ₩23,773 | ₩22,245 | ₩22,685 | -2.16% | 1925.6만 |
|---|
| 2026.08.18 | ₩23,499 | ₩24,867 | ₩23,379 | ₩23,632 | +0.57% | 1374.8만 |
|---|
| 2026.08.17 | ₩25,060 | ₩25,294 | ₩24,300 | ₩24,913 | -0.59% | 1047.7만 |
|---|
| 2026.08.14 | ₩24,600 | ₩25,687 | ₩24,553 | ₩25,114 | +2.09% | 1696.1만 |
|---|
| 2026.08.13 | ₩24,446 | ₩25,841 | ₩24,433 | ₩24,847 | +1.64% | 1932.6만 |
|---|
| 2026.08.12 | ₩24,780 | ₩24,913 | ₩23,659 | ₩24,580 | -0.81% | 1691.5만 |
|---|
| 2026.08.11 | ₩23,939 | ₩24,340 | ₩23,352 | ₩24,139 | +0.84% | 1641.4만 |
|---|
| 2026.08.10 | ₩23,899 | ₩24,400 | ₩23,332 | ₩23,552 | -1.45% | 1818.9만 |
|---|
| 2026.08.07 | ₩22,385 | ₩23,953 | ₩21,891 | ₩23,939 | +6.94% | 3002.2만 |
|---|
| 2026.08.06 | ₩21,551 | ₩22,872 | ₩21,431 | ₩22,058 | +2.35% | 2263.8만 |
|---|
| 2026.08.05 | ₩23,005 | ₩23,299 | ₩22,271 | ₩22,391 | -2.67% | 1924.1만 |
|---|
| 2026.08.04 | ₩22,024 | ₩23,646 | ₩21,991 | ₩23,285 | +5.73% | 2419.3만 |
|---|
| 2026.08.03 | ₩19,923 | ₩21,751 | ₩19,629 | ₩21,377 | +7.30% | 2318.5만 |
|---|
| 2026.07.31 | ₩20,276 | ₩20,850 | ₩19,703 | ₩19,949 | -1.61% | 1611.6만 |
|---|
| 2026.07.30 | ₩18,148 | ₩20,016 | ₩18,001 | ₩19,829 | +9.26% | 2391만 |
|---|
| 2026.07.29 | ₩19,109 | ₩19,256 | ₩17,521 | ₩17,641 | -7.68% | 2024.9만 |
|---|
| 2026.07.28 | ₩20,072 | ₩20,163 | ₩18,748 | ₩19,376 | -3.47% | 1802.2만 |
|---|
| 2026.07.27 | ₩20,136 | ₩21,511 | ₩19,856 | ₩20,870 | +3.64% | 3044.3만 |
|---|
| 2026.07.24 | ₩19,816 | ₩19,883 | ₩18,869 | ₩18,882 | -4.71% | 1600.4만 |
|---|
| 2026.07.23 | ₩19,743 | ₩20,817 | ₩19,569 | ₩19,816 | +0.37% | 1854.8만 |
|---|
| 2026.07.22 | ₩20,063 | ₩20,757 | ₩20,016 | ₩20,323 | +1.30% | 3263.2만 |
|---|
| 2026.07.21 | ₩19,669 | ₩20,543 | ₩19,584 | ₩20,390 | +3.66% | 1909.3만 |
|---|
| 2026.07.20 | ₩19,135 | ₩19,589 | ₩18,869 | ₩19,015 | -0.63% | 1584.8만 |
|---|
| 2026.07.17 | ₩18,255 | ₩19,456 | ₩17,894 | ₩18,829 | +3.14% | 2251.8만 |
|---|
| 2026.07.16 | ₩19,789 | ₩19,969 | ₩18,588 | ₩18,815 | -4.92% | 2569만 |
|---|
| 2026.07.15 | ₩21,564 | ₩21,858 | ₩19,896 | ₩20,350 | -5.63% | 2231.3만 |
|---|
| 2026.07.14 | ₩21,144 | ₩21,711 | ₩20,787 | ₩21,497 | +1.67% | 2099만 |
|---|
| 2026.07.13 | ₩21,577 | ₩21,751 | ₩20,216 | ₩20,497 | -5.01% | 2637.1만 |
|---|
| 2026.07.10 | ₩22,898 | ₩23,099 | ₩21,844 | ₩22,071 | -3.61% | 1772만 |
|---|
| 2026.07.09 | ₩22,658 | ₩23,123 | ₩22,285 | ₩22,672 | +0.06% | 1734만 |
|---|
| 2026.07.08 | ₩21,691 | ₩22,765 | ₩21,617 | ₩22,578 | +4.09% | 1933.4만 |
|---|
| 2026.07.07 | ₩23,325 | ₩23,412 | ₩21,671 | ₩22,084 | -5.32% | 2692.7만 |
|---|
| 2026.07.06 | ₩23,859 | ₩24,967 | ₩23,699 | ₩23,966 | +0.45% | 1961.9만 |
|---|
| 2026.07.02 | ₩24,993 | ₩26,255 | ₩23,419 | ₩23,939 | -4.22% | 2528.1만 |
|---|
| 2026.07.01 | ₩25,574 | ₩26,341 | ₩24,880 | ₩24,927 | -2.53% | 2451.8만 |
|---|
| 2026.06.30 | ₩25,387 | ₩26,295 | ₩25,060 | ₩25,781 | +1.55% | 2092.7만 |
|---|
| 2026.06.29 | ₩24,953 | ₩26,420 | ₩24,326 | ₩25,941 | +3.96% | 2971.3만 |
|---|
| 2026.06.26 | ₩23,926 | ₩25,287 | ₩23,632 | ₩24,500 | +2.40% | 3334.8만 |
|---|
| 2026.06.25 | ₩26,675 | ₩27,235 | ₩24,393 | ₩24,566 | -7.90% | 2802.4만 |
|---|
| 2026.06.24 | ₩27,769 | ₩27,976 | ₩25,374 | ₩26,061 | -6.15% | 3517.5만 |
|---|
| 2026.06.23 | ₩27,589 | ₩30,118 | ₩27,008 | ₩28,396 | +2.93% | 4662.7만 |
|---|
| 2026.06.22 | ₩27,849 | ₩29,991 | ₩27,229 | ₩28,530 | +2.44% | 3832.2만 |
|---|
| 2026.06.18 | ₩27,729 | ₩28,663 | ₩26,061 | ₩28,503 | +2.79% | 3577.3만 |
|---|
| 2026.06.17 | ₩27,956 | ₩28,583 | ₩26,915 | ₩27,015 | -3.37% | 2580.2만 |
|---|
| 2026.06.16 | ₩29,424 | ₩29,944 | ₩27,255 | ₩27,542 | -6.39% | 3337.4만 |
|---|
| 2026.06.15 | ₩29,984 | ₩31,445 | ₩29,544 | ₩30,291 | +1.02% | 4490.1만 |
|---|
| 2026.06.12 | ₩27,569 | ₩29,284 | ₩27,062 | ₩27,996 | +1.55% | 3466.3만 |
|---|
| 2026.06.11 | ₩25,714 | ₩28,331 | ₩25,567 | ₩27,529 | +7.06% | 4672.1만 |
|---|
| 2026.06.10 | ₩26,148 | ₩27,809 | ₩25,854 | ₩25,948 | -0.77% | 3263.2만 |
|---|
| 2026.06.09 | ₩28,923 | ₩30,198 | ₩24,647 | ₩26,275 | -9.16% | 4906.1만 |
|---|
| 2026.06.08 | ₩28,476 | ₩30,411 | ₩27,656 | ₩29,043 | +1.99% | 3546.9만 |
|---|
| 2026.06.05 | ₩30,912 | ₩30,945 | ₩26,822 | ₩27,596 | -10.73% | 5033.8만 |
|---|
| 2026.06.04 | ₩31,199 | ₩33,387 | ₩30,625 | ₩32,239 | +3.34% | 4800.3만 |
|---|
| 2026.06.03 | ₩35,442 | ₩37,444 | ₩31,732 | ₩32,153 | -9.28% | 7837.3만 |
|---|
| 2026.06.02 | ₩33,974 | ₩36,349 | ₩33,934 | ₩35,869 | +5.58% | 7416만 |
|---|
| 2026.06.01 | ₩33,013 | ₩35,335 | ₩32,093 | ₩34,201 | +3.60% | 7002.8만 |
|---|
| 2026.05.29 | ₩35,288 | ₩35,442 | ₩32,606 | ₩34,081 | -3.42% | 6118.6만 |
|---|
| 2026.05.28 | ₩33,213 | ₩36,803 | ₩32,226 | ₩36,069 | +8.60% | 8606.1만 |
|---|
| 2026.05.27 | ₩32,860 | ₩34,497 | ₩31,519 | ₩32,853 | -0.02% | 5648.1만 |
|---|
| 2026.05.26 | ₩34,708 | ₩35,455 | ₩31,652 | ₩33,447 | -3.63% | 8907.9만 |
|---|
| 2026.05.22 | ₩30,638 | ₩37,077 | ₩30,238 | ₩35,255 | +15.07% | 2억 |
|---|
| 2026.05.21 | ₩24,933 | ₩29,490 | ₩24,553 | ₩29,410 | +17.96% | 1.5억 |
|---|
| 2026.05.20 | ₩21,477 | ₩22,965 | ₩21,150 | ₩22,525 | +4.88% | 2719.4만 |
|---|
| 2026.05.19 | ₩21,718 | ₩22,365 | ₩20,630 | ₩21,297 | -1.94% | 2058.1만 |
|---|
| 2026.05.18 | ₩23,893 | ₩23,926 | ₩21,377 | ₩22,178 | -7.18% | 3109.6만 |
|---|
| 2026.05.15 | ₩24,607 | ₩24,647 | ₩23,419 | ₩23,819 | -3.20% | 2706.2만 |
|---|
| 2026.05.14 | ₩24,233 | ₩26,468 | ₩23,786 | ₩25,714 | +6.11% | 3382.8만 |
|---|
| 2026.05.13 | ₩25,554 | ₩25,581 | ₩23,873 | ₩24,573 | -3.84% | 2715.9만 |
|---|
| 2026.05.12 | ₩27,355 | ₩28,049 | ₩24,326 | ₩25,447 | -6.98% | 4952.1만 |
|---|
| 2026.05.11 | ₩24,907 | ₩27,822 | ₩24,462 | ₩27,369 | +9.88% | 4462만 |
|---|
| 2026.05.08 | ₩25,134 | ₩25,354 | ₩23,686 | ₩25,274 | +0.56% | 1826.1만 |
|---|
| 2026.05.07 | ₩25,721 | ₩26,208 | ₩24,106 | ₩24,473 | -4.85% | 2553.7만 |
|---|
| 2026.05.06 | ₩24,967 | ₩26,848 | ₩24,673 | ₩26,808 | +7.38% | 3525.8만 |
|---|
| 2026.05.05 | ₩23,873 | ₩24,647 | ₩22,792 | ₩24,380 | +2.12% | 2457.5만 |
|---|
| 2026.05.04 | ₩23,366 | ₩24,885 | ₩23,124 | ₩23,619 | +1.09% | 2782.9만 |
|---|
| 2026.05.01 | ₩22,898 | ₩23,532 | ₩22,425 | ₩23,352 | +1.98% | 1660.2만 |
|---|
| 2026.04.30 | ₩21,511 | ₩23,366 | ₩21,431 | ₩23,285 | +8.25% | 2552.3만 |
|---|
| 2026.04.29 | ₩21,657 | ₩21,677 | ₩20,416 | ₩21,457 | -0.92% | 2149만 |
|---|
| 2026.04.28 | ₩21,978 | ₩22,191 | ₩21,417 | ₩21,871 | -0.49% | 1755.4만 |
|---|
| 2026.04.27 | ₩21,684 | ₩22,617 | ₩21,497 | ₩22,565 | +4.06% | 1820.4만 |
|---|
| 2026.04.24 | ₩22,845 | ₩22,885 | ₩21,484 | ₩22,165 | -2.98% | 1959.4만 |
|---|
| 2026.04.23 | ₩24,033 | ₩24,374 | ₩22,018 | ₩22,498 | -6.39% | 2759.9만 |
|---|
| 2026.04.22 | ₩25,067 | ₩25,661 | ₩23,913 | ₩24,526 | -2.16% | 3407.6만 |
|---|
| 2026.04.21 | ₩26,235 | ₩26,528 | ₩24,230 | ₩24,353 | -7.17% | 3594.2만 |
|---|
| 2026.04.20 | ₩25,701 | ₩26,535 | ₩25,074 | ₩26,208 | +1.97% | 3778.3만 |
|---|
| 2026.04.17 | ₩26,568 | ₩26,915 | ₩25,554 | ₩26,435 | -0.50% | 4035.3만 |
|---|
| 2026.04.16 | ₩26,088 | ₩26,808 | ₩24,173 | ₩25,954 | -0.51% | 6258.2만 |
|---|
| 2026.04.15 | ₩23,853 | ₩26,034 | ₩22,926 | ₩25,501 | +6.91% | 7717.5만 |
|---|
| 2026.04.14 | ₩20,977 | ₩23,205 | ₩20,964 | ₩22,511 | +7.32% | 5697.6만 |
|---|
| 2026.04.13 | ₩19,242 | ₩20,336 | ₩18,909 | ₩20,190 | +4.92% | 1690.8만 |
|---|
| 2026.04.10 | ₩19,242 | ₩20,083 | ₩19,095 | ₩19,589 | +1.80% | 1734만 |
|---|
| 2026.04.09 | ₩19,122 | ₩19,602 | ₩18,722 | ₩19,095 | -0.14% | 2087.6만 |
|---|
| 2026.04.08 | ₩20,202 | ₩20,563 | ₩18,869 | ₩19,389 | -4.02% | 2485.9만 |
|---|
| 2026.04.07 | ₩18,815 | ₩18,855 | ₩17,728 | ₩18,468 | -1.84% | 2096.7만 |
|---|
| 2026.04.06 | ₩18,762 | ₩19,422 | ₩18,495 | ₩18,949 | +1.00% | 1600.2만 |
|---|
| 2026.04.02 | ₩17,201 | ₩19,009 | ₩17,094 | ₩18,935 | +10.09% | 2564.3만 |
|---|
| 2026.04.01 | ₩19,082 | ₩19,376 | ₩17,934 | ₩18,015 | -5.59% | 2274.2만 |
|---|
| 2026.03.31 | ₩17,654 | ₩18,882 | ₩17,427 | ₩18,735 | +6.12% | 2669.6만 |
|---|
| 2026.03.30 | ₩17,881 | ₩18,108 | ₩16,720 | ₩17,214 | -3.73% | 2650.5만 |
|---|
| 2026.03.27 | ₩19,015 | ₩19,135 | ₩17,628 | ₩17,774 | -6.53% | 2611.5만 |
|---|
| 2026.03.26 | ₩19,709 | ₩19,883 | ₩19,002 | ₩19,229 | -2.44% | 2076.6만 |
|---|
| 2026.03.25 | ₩21,351 | ₩21,751 | ₩19,725 | ₩20,203 | -5.37% | 2781.4만 |
|---|
| 2026.03.24 | ₩20,657 | ₩21,471 | ₩20,110 | ₩20,817 | +0.78% | 2351.2만 |
|---|
| 2026.03.23 | ₩20,110 | ₩21,204 | ₩19,963 | ₩21,190 | +5.37% | 2579.4만 |
|---|
| 2026.03.20 | ₩20,163 | ₩20,316 | ₩19,175 | ₩19,856 | -1.52% | 2479.5만 |
|---|
| 2026.03.19 | ₩20,270 | ₩20,810 | ₩19,657 | ₩20,563 | +1.45% | 2380.8만 |
|---|
| 2026.03.18 | ₩21,297 | ₩21,624 | ₩20,830 | ₩20,910 | -1.82% | 2572.2만 |
|---|
| 2026.03.17 | ₩21,571 | ₩21,991 | ₩21,017 | ₩21,644 | +0.34% | 2112.3만 |
|---|
| 2026.03.16 | ₩22,071 | ₩22,685 | ₩20,770 | ₩21,537 | -2.42% | 2884.3만 |
|---|
| 2026.03.13 | ₩21,924 | ₩23,020 | ₩21,217 | ₩21,577 | -1.58% | 2688.9만 |
|---|
| 2026.03.12 | ₩22,198 | ₩22,325 | ₩21,137 | ₩21,444 | -3.40% | 2480.4만 |
|---|
| 2026.03.11 | ₩22,672 | ₩23,325 | ₩22,118 | ₩22,605 | -0.29% | 2336.9만 |
|---|
| 2026.03.10 | ₩23,379 | ₩23,919 | ₩22,632 | ₩22,672 | -3.03% | 2391.2만 |
|---|
| 2026.03.09 | ₩22,105 | ₩23,606 | ₩21,511 | ₩23,486 | +6.25% | 2610.3만 |
|---|
| 2026.03.06 | ₩22,178 | ₩23,419 | ₩22,071 | ₩22,698 | +2.35% | 2683.9만 |
|---|
| 2026.03.05 | ₩22,672 | ₩22,725 | ₩21,270 | ₩22,645 | -0.12% | 4178.7만 |
|---|
| 2026.03.04 | ₩22,738 | ₩23,962 | ₩22,525 | ₩23,699 | +4.23% | 2720.4만 |
|---|
| 2026.03.03 | ₩22,605 | ₩23,499 | ₩21,671 | ₩22,632 | +0.12% | 2901만 |
|---|
| 2026.03.02 | ₩22,271 | ₩23,720 | ₩22,231 | ₩23,606 | +5.99% | 1930.2만 |
|---|
| 2026.02.27 | ₩24,173 | ₩24,246 | ₩22,185 | ₩23,245 | -3.84% | 2620만 |
|---|
| 2026.02.26 | ₩24,413 | ₩25,634 | ₩24,113 | ₩24,873 | +1.89% | 5365.9만 |
|---|
| 2026.02.25 | ₩22,405 | ₩23,739 | ₩21,991 | ₩23,526 | +5.00% | 3150.7만 |
|---|
| 2026.02.24 | ₩21,237 | ₩22,325 | ₩20,890 | ₩21,991 | +3.55% | 2467.6만 |
|---|
| 2026.02.23 | ₩20,670 | ₩21,778 | ₩20,457 | ₩21,377 | +3.42% | 2133.7만 |
|---|
| 2026.02.20 | ₩21,751 | ₩22,084 | ₩20,683 | ₩21,244 | -2.33% | 2840.9만 |
|---|
| 2026.02.19 | ₩21,190 | ₩22,338 | ₩20,870 | ₩22,151 | +4.53% | 2812.2만 |
|---|
| 2026.02.18 | ₩20,763 | ₩22,271 | ₩20,356 | ₩21,591 | +3.98% | 2885.7만 |
|---|
| 2026.02.17 | ₩20,730 | ₩21,838 | ₩20,223 | ₩20,803 | +0.35% | 2906만 |
|---|
| 2026.02.13 | ₩20,683 | ₩21,664 | ₩19,803 | ₩21,471 | +3.81% | 2850.3만 |
|---|
| 2026.02.12 | ₩21,437 | ₩21,471 | ₩19,729 | ₩20,003 | -6.69% | 3511.7만 |
|---|
| 2026.02.11 | ₩22,732 | ₩22,805 | ₩21,017 | ₩21,924 | -3.55% | 3272.7만 |
|---|
| 2026.02.10 | ₩22,979 | ₩23,686 | ₩22,405 | ₩22,645 | -1.45% | 2372.8만 |
|---|
| 2026.02.09 | ₩22,872 | ₩23,979 | ₩22,405 | ₩23,472 | +2.63% | 2497.1만 |
|---|
| 2026.02.06 | ₩20,657 | ₩23,672 | ₩20,470 | ₩23,632 | +14.41% | 3717.9만 |
|---|
| 2026.02.05 | ₩22,044 | ₩22,211 | ₩19,789 | ₩19,983 | -9.35% | 3661.6만 |
|---|
| 2026.02.04 | ₩23,939 | ₩24,133 | ₩21,664 | ₩22,939 | -4.18% | 3597.2만 |
|---|
| 2026.02.03 | ₩24,340 | ₩24,420 | ₩22,872 | ₩24,300 | -0.16% | 3060.9만 |
|---|
| 2026.02.02 | ₩24,513 | ₩24,526 | ₩22,992 | ₩23,632 | -3.59% | 2519.7만 |
|---|
| 2026.01.30 | ₩26,201 | ₩26,208 | ₩23,519 | ₩24,246 | -7.46% | 3400.9만 |
|---|
| 2026.01.29 | ₩28,676 | ₩28,797 | ₩25,714 | ₩26,488 | -7.63% | 3398.9만 |
|---|
| 2026.01.28 | ₩29,811 | ₩30,051 | ₩28,910 | ₩29,370 | -1.48% | 2583.8만 |
|---|
| 2026.01.27 | ₩29,551 | ₩30,131 | ₩28,556 | ₩29,771 | +0.75% | 2734.5만 |
|---|
| 2026.01.26 | ₩31,265 | ₩31,732 | ₩28,570 | ₩29,037 | -7.13% | 3010.1만 |
|---|
| 2026.01.23 | ₩33,300 | ₩33,640 | ₩31,032 | ₩31,292 | -6.03% | 3025.7만 |
|---|
| 2026.01.22 | ₩32,646 | ₩34,027 | ₩32,359 | ₩33,307 | +2.02% | 3398.2만 |
|---|
| 2026.01.21 | ₩34,007 | ₩35,055 | ₩29,904 | ₩31,585 | -7.12% | 4821.8만 |
|---|
| 2026.01.20 | ₩32,780 | ₩35,362 | ₩31,639 | ₩33,347 | +1.73% | 4590.9만 |
|---|
| 2026.01.16 | ₩33,514 | ₩34,935 | ₩32,773 | ₩34,188 | +2.01% | 3377.8만 |
|---|
| 2026.01.15 | ₩35,082 | ₩35,349 | ₩32,893 | ₩32,960 | -6.05% | 3338.9만 |
|---|
| 2026.01.14 | ₩32,285 | ₩34,334 | ₩31,706 | ₩34,321 | +6.31% | 2938.1만 |
|---|
| 2026.01.13 | ₩34,454 | ₩35,028 | ₩32,433 | ₩32,653 | -5.23% | 2764.6만 |
|---|
| 2026.01.12 | ₩32,560 | ₩34,208 | ₩31,932 | ₩34,067 | +4.63% | 2565.7만 |
|---|
| 2026.01.09 | ₩33,947 | ₩35,629 | ₩32,973 | ₩32,987 | -2.83% | 3667.6만 |
|---|
| 2026.01.08 | ₩33,093 | ₩35,202 | ₩32,706 | ₩33,694 | +1.81% | 3238.9만 |
|---|
| 2026.01.07 | ₩33,534 | ₩35,282 | ₩33,140 | ₩33,640 | +0.32% | 3016만 |
|---|
| 2026.01.06 | ₩33,240 | ₩34,234 | ₩31,799 | ₩33,867 | +1.89% | 3038만 |
|---|
| 2026.01.05 | ₩31,612 | ₩34,492 | ₩31,425 | ₩33,374 | +5.57% | 3953.8만 |
|---|
| 2026.01.02 | ₩30,104 | ₩32,033 | ₩28,850 | ₩31,492 | +4.61% | 3738.7만 |
|---|
| 2025.12.31 | ₩29,958 | ₩30,251 | ₩29,264 | ₩29,557 | -1.34% | 2324.3만 |
|---|
| 2025.12.30 | ₩30,118 | ₩30,638 | ₩29,450 | ₩29,904 | -0.71% | 2487.6만 |
|---|
| 2025.12.29 | ₩29,297 | ₩30,383 | ₩28,730 | ₩29,717 | +1.43% | 3358.1만 |
|---|
| 2025.12.26 | ₩32,506 | ₩32,520 | ₩29,797 | ₩29,864 | -8.13% | 2831.1만 |
|---|
| 2025.12.24 | ₩33,634 | ₩33,654 | ₩32,079 | ₩32,706 | -2.76% | 1815.7만 |
|---|
| 2025.12.23 | ₩34,561 | ₩35,669 | ₩33,240 | ₩33,507 | -3.05% | 3450만 |
|---|
| 2025.12.22 | ₩32,786 | ₩36,923 | ₩32,509 | ₩35,869 | +9.40% | 5995.6만 |
|---|
| 2025.12.19 | ₩30,618 | ₩32,066 | ₩30,451 | ₩31,706 | +3.55% | 3212만 |
|---|
| 2025.12.18 | ₩31,492 | ₩31,972 | ₩29,691 | ₩30,451 | -3.31% | 3427.6만 |
|---|
| 2025.12.17 | ₩32,279 | ₩33,654 | ₩29,904 | ₩29,984 | -7.11% | 3384.4만 |
|---|
| 2025.12.16 | ₩30,825 | ₩32,520 | ₩30,785 | ₩31,972 | +3.72% | 2708.4만 |
|---|
| 2025.12.15 | ₩34,788 | ₩34,808 | ₩31,365 | ₩31,399 | -9.74% | 3371.1만 |
|---|
| 2025.12.12 | ₩35,088 | ₩35,869 | ₩33,440 | ₩34,481 | -1.73% | 3126.7만 |
|---|
| 2025.12.11 | ₩34,668 | ₩36,142 | ₩33,000 | ₩35,869 | +3.46% | 3878만 |
|---|
| 2025.12.10 | ₩37,003 | ₩37,030 | ₩34,815 | ₩34,855 | -5.81% | 4518.8만 |
|---|
| 2025.12.09 | ₩37,043 | ₩37,977 | ₩35,736 | ₩37,657 | +1.66% | 3127.6만 |
|---|
| 2025.12.08 | ₩38,364 | ₩39,298 | ₩36,056 | ₩37,710 | -1.70% | 3328.3만 |
|---|
| 2025.12.05 | ₩39,425 | ₩39,499 | ₩36,469 | ₩37,510 | -4.86% | 5109.8만 |
|---|
| 2025.12.04 | ₩34,454 | ₩40,306 | ₩34,067 | ₩40,112 | +16.42% | 7698.1만 |
|---|
| 2025.12.03 | ₩31,892 | ₩35,028 | ₩31,399 | ₩34,748 | +8.95% | 3432.5만 |
|---|
| 2025.12.02 | ₩31,972 | ₩33,280 | ₩31,425 | ₩31,866 | -0.33% | 2915만 |
|---|
| 2025.12.01 | ₩33,247 | ₩33,334 | ₩31,225 | ₩31,292 | -5.88% | 2981.8만 |
|---|
| 2025.11.28 | ₩34,308 | ₩34,815 | ₩33,723 | ₩34,121 | -0.54% | 1399.8만 |
|---|
| 2025.11.26 | ₩35,182 | ₩35,395 | ₩33,747 | ₩34,121 | -3.02% | 2882.8만 |
|---|
| 2025.11.25 | ₩34,013 | ₩35,742 | ₩32,840 | ₩34,801 | +2.32% | 4003.6만 |
|---|
| 2025.11.24 | ₩31,652 | ₩35,709 | ₩31,539 | ₩35,455 | +12.02% | 4276.6만 |
|---|
| 2025.11.21 | ₩30,838 | ₩31,599 | ₩28,023 | ₩31,479 | +2.08% | 5239.4만 |
|---|
| 2025.11.20 | ₩35,122 | ₩35,869 | ₩30,224 | ₩30,425 | -13.37% | 5412.5만 |
|---|
| 2025.11.19 | ₩34,414 | ₩36,269 | ₩33,774 | ₩33,974 | -1.28% | 4079.2만 |
|---|
| 2025.11.18 | ₩32,493 | ₩34,575 | ₩32,346 | ₩34,308 | +5.59% | 4384.7만 |
|---|
| 2025.11.17 | ₩33,334 | ₩34,681 | ₩32,279 | ₩32,947 | -1.16% | 4308.5만 |
|---|
| 2025.11.14 | ₩31,492 | ₩35,802 | ₩31,185 | ₩34,001 | +7.97% | 6828.8만 |
|---|
| 2025.11.13 | ₩36,016 | ₩36,576 | ₩33,027 | ₩33,627 | -6.63% | 6549.3만 |
|---|
| 2025.11.12 | ₩41,527 | ₩42,234 | ₩37,430 | ₩37,764 | -9.06% | 5065.2만 |
|---|
| 2025.11.11 | ₩41,473 | ₩42,941 | ₩40,353 | ₩41,900 | +1.03% | 5100.4만 |
|---|
| 2025.11.10 | ₩45,503 | ₩46,317 | ₩43,502 | ₩44,142 | -2.99% | 3886.6만 |
|---|
| 2025.11.07 | ₩43,795 | ₩45,116 | ₩40,860 | ₩45,063 | +2.89% | 5779.7만 |
|---|
| 2025.11.06 | ₩49,520 | ₩49,560 | ₩45,637 | ₩45,850 | -7.41% | 4666.7만 |
|---|
| 2025.11.05 | ₩48,412 | ₩50,708 | ₩46,704 | ₩49,760 | +2.78% | 4138.3만 |
|---|
| 2025.11.04 | ₩49,413 | ₩51,535 | ₩46,231 | ₩46,945 | -5.00% | 5546.3만 |
|---|
| 2025.11.03 | ₩59,128 | ₩59,221 | ₩52,042 | ₩52,202 | -11.71% | 5934.2만 |
|---|
| 2025.10.31 | ₩56,352 | ₩59,408 | ₩55,618 | ₩59,074 | +4.83% | 6713.3만 |
|---|
| 2025.10.30 | ₩50,814 | ₩57,233 | ₩50,281 | ₩56,739 | +11.66% | 6490.5만 |
|---|
| 2025.10.29 | ₩50,294 | ₩53,476 | ₩49,240 | ₩52,589 | +4.56% | 6400.1만 |
|---|
| 2025.10.28 | ₩53,436 | ₩57,286 | ₩49,361 | ₩49,467 | -7.43% | 9312만 |
|---|
| 2025.10.27 | ₩52,796 | ₩56,859 | ₩52,229 | ₩53,697 | +1.71% | 7165.1만 |
|---|
| 2025.10.24 | ₩55,044 | ₩57,993 | ₩51,635 | ₩51,828 | -5.84% | 8771.3만 |
|---|
| 2025.10.23 | ₩53,883 | ₩55,992 | ₩50,254 | ₩52,836 | -1.94% | 1.6억 |
|---|
| 2025.10.22 | ₩51,401 | ₩53,003 | ₩45,557 | ₩48,119 | -6.39% | 1.1억 |
|---|
| 2025.10.21 | ₩56,739 | ₩58,180 | ₩52,109 | ₩53,376 | -5.93% | 8253.5만 |
|---|
| 2025.10.20 | ₩63,358 | ₩63,758 | ₩56,285 | ₩57,793 | -8.78% | 8719.5만 |
|---|
| 2025.10.17 | ₩59,595 | ₩64,385 | ₩58,247 | ₩61,890 | +3.85% | 1.1억 |
|---|
| 2025.10.16 | ₩72,986 | ₩73,606 | ₩62,544 | ₩64,012 | -12.30% | 1.4억 |
|---|
| 2025.10.15 | ₩77,236 | ₩77,356 | ₩67,388 | ₩75,181 | -2.66% | 1.4억 |
|---|
| 2025.10.14 | ₩73,186 | ₩77,596 | ₩66,721 | ₩74,887 | +2.32% | 1.5억 |
|---|
| 2025.10.13 | ₩61,997 | ₩73,699 | ₩61,877 | ₩73,272 | +18.19% | 1.8억 |
|---|
| 2025.10.10 | ₩63,825 | ₩65,560 | ₩58,567 | ₩58,607 | -8.17% | 1.4억 |
|---|