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 | ₩19,091 | ₩19,191 | ₩18,397 | ₩18,731 | -1.89% | 1017.6만 |
| 2026.10.08 | ₩19,238 | ₩19,505 | ₩18,344 | ₩18,878 | -1.87% | 1720.5만 |
| 2026.10.07 | ₩19,685 | ₩19,879 | ₩19,291 | ₩19,478 | -1.05% | 1373.9만 |
| 2026.10.06 | ₩20,400 | ₩21,054 | ₩20,019 | ₩20,253 | -0.72% | 1482만 |
| 2026.10.05 | ₩20,360 | ₩20,426 | ₩19,779 | ₩20,226 | -0.66% | 1237.8만 |
| 2026.10.02 | ₩21,434 | ₩21,501 | ₩20,226 | ₩20,360 | -5.01% | 1375.3만 |
| 2026.10.01 | ₩21,040 | ₩21,341 | ₩20,707 | ₩20,853 | -0.89% | 1281만 |
| 2026.09.30 | ₩21,167 | ₩22,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,960 |
| ₩21,014 |
| -0.73% |
| 1403.6만 |
| 2026.09.29 | ₩21,868 | ₩21,928 | ₩21,000 | ₩21,014 | -3.91% | 1314.4만 |
|---|
| 2026.09.28 | ₩21,962 | ₩22,295 | ₩21,214 | ₩21,294 | -3.04% | 1314만 |
|---|
| 2026.09.25 | ₩22,008 | ₩23,090 | ₩21,841 | ₩22,242 | +1.06% | 1754.1만 |
|---|
| 2026.09.24 | ₩20,920 | ₩22,162 | ₩20,827 | ₩22,028 | +5.30% | 1896.7만 |
|---|
| 2026.09.23 | ₩23,530 | ₩23,577 | ₩21,321 | ₩21,367 | -9.19% | 2725.2만 |
|---|
| 2026.09.22 | ₩22,008 | ₩22,122 | ₩21,441 | ₩22,055 | +0.21% | 1384.7만 |
|---|
| 2026.09.21 | ₩21,641 | ₩22,108 | ₩21,508 | ₩22,068 | +1.97% | 1673.2만 |
|---|
| 2026.09.18 | ₩21,695 | ₩21,788 | ₩20,146 | ₩21,040 | -3.02% | 1922.9만 |
|---|
| 2026.09.17 | ₩20,466 | ₩21,574 | ₩20,426 | ₩21,347 | +4.31% | 1953만 |
|---|
| 2026.09.16 | ₩20,293 | ₩20,453 | ₩19,238 | ₩19,745 | -2.70% | 1374.7만 |
|---|
| 2026.09.15 | ₩20,199 | ₩20,733 | ₩20,012 | ₩20,146 | -0.26% | 1230.6만 |
|---|
| 2026.09.14 | ₩19,425 | ₩20,820 | ₩19,388 | ₩20,386 | +4.95% | 1301.8만 |
|---|
| 2026.09.11 | ₩20,480 | ₩21,067 | ₩20,133 | ₩20,386 | -0.46% | 1439.2만 |
|---|
| 2026.09.10 | ₩19,879 | ₩20,600 | ₩19,812 | ₩20,239 | +1.81% | 1472.4만 |
|---|
| 2026.09.09 | ₩20,867 | ₩21,281 | ₩20,233 | ₩20,346 | -2.50% | 1862.2만 |
|---|
| 2026.09.08 | ₩21,875 | ₩22,763 | ₩20,520 | ₩21,107 | -3.51% | 4227.4만 |
|---|
| 2026.09.04 | ₩20,319 | ₩20,640 | ₩20,039 | ₩20,293 | -0.13% | 1065.9만 |
|---|
| 2026.09.03 | ₩19,812 | ₩20,453 | ₩19,799 | ₩20,266 | +2.29% | 1414.1만 |
|---|
| 2026.09.02 | ₩19,785 | ₩20,093 | ₩19,485 | ₩19,852 | +0.34% | 1196만 |
|---|
| 2026.09.01 | ₩20,050 | ₩20,413 | ₩19,772 | ₩20,012 | -0.19% | 1316만 |
|---|
| 2026.08.31 | ₩20,653 | ₩21,214 | ₩20,627 | ₩20,907 | +1.23% | 981.3만 |
|---|
| 2026.08.28 | ₩21,695 | ₩21,841 | ₩20,613 | ₩20,813 | -4.06% | 1461만 |
|---|
| 2026.08.27 | ₩21,741 | ₩22,269 | ₩21,374 | ₩21,948 | +0.95% | 1514.9만 |
|---|
| 2026.08.26 | ₩22,295 | ₩22,616 | ₩21,267 | ₩21,281 | -4.55% | 1541.3만 |
|---|
| 2026.08.25 | ₩22,456 | ₩23,016 | ₩21,815 | ₩22,616 | +0.71% | 1357.3만 |
|---|
| 2026.08.24 | ₩23,357 | ₩23,363 | ₩21,775 | ₩21,855 | -6.43% | 2171.8만 |
|---|
| 2026.08.21 | ₩21,781 | ₩24,104 | ₩21,761 | ₩23,911 | +9.78% | 2313.5만 |
|---|
| 2026.08.20 | ₩22,562 | ₩22,656 | ₩20,914 | ₩21,448 | -4.94% | 2017.5만 |
|---|
| 2026.08.19 | ₩23,196 | ₩23,784 | ₩22,255 | ₩22,696 | -2.16% | 1925.6만 |
|---|
| 2026.08.18 | ₩23,510 | ₩24,879 | ₩23,390 | ₩23,644 | +0.57% | 1374.8만 |
|---|
| 2026.08.17 | ₩25,072 | ₩25,306 | ₩24,311 | ₩24,925 | -0.59% | 1047.7만 |
|---|
| 2026.08.14 | ₩24,612 | ₩25,700 | ₩24,565 | ₩25,126 | +2.09% | 1696.1만 |
|---|
| 2026.08.13 | ₩24,458 | ₩25,853 | ₩24,445 | ₩24,859 | +1.64% | 1932.6만 |
|---|
| 2026.08.12 | ₩24,792 | ₩24,925 | ₩23,670 | ₩24,592 | -0.81% | 1691.5만 |
|---|
| 2026.08.11 | ₩23,951 | ₩24,351 | ₩23,363 | ₩24,151 | +0.84% | 1641.4만 |
|---|
| 2026.08.10 | ₩23,911 | ₩24,411 | ₩23,343 | ₩23,564 | -1.45% | 1818.9만 |
|---|
| 2026.08.07 | ₩22,395 | ₩23,964 | ₩21,901 | ₩23,951 | +6.94% | 3002.2만 |
|---|
| 2026.08.06 | ₩21,561 | ₩22,883 | ₩21,441 | ₩22,068 | +2.35% | 2263.8만 |
|---|
| 2026.08.05 | ₩23,016 | ₩23,310 | ₩22,282 | ₩22,402 | -2.67% | 1924.1만 |
|---|
| 2026.08.04 | ₩22,035 | ₩23,657 | ₩22,002 | ₩23,297 | +5.73% | 2419.3만 |
|---|
| 2026.08.03 | ₩19,932 | ₩21,761 | ₩19,639 | ₩21,388 | +7.30% | 2318.5만 |
|---|
| 2026.07.31 | ₩20,286 | ₩20,860 | ₩19,712 | ₩19,959 | -1.61% | 1611.6만 |
|---|
| 2026.07.30 | ₩18,157 | ₩20,026 | ₩18,010 | ₩19,839 | +9.26% | 2391만 |
|---|
| 2026.07.29 | ₩19,118 | ₩19,265 | ₩17,529 | ₩17,649 | -7.68% | 2024.9만 |
|---|
| 2026.07.28 | ₩20,082 | ₩20,173 | ₩18,757 | ₩19,385 | -3.47% | 1802.2만 |
|---|
| 2026.07.27 | ₩20,146 | ₩21,521 | ₩19,866 | ₩20,880 | +3.64% | 3044.3만 |
|---|
| 2026.07.24 | ₩19,825 | ₩19,892 | ₩18,878 | ₩18,891 | -4.71% | 1600.4만 |
|---|
| 2026.07.23 | ₩19,752 | ₩20,827 | ₩19,579 | ₩19,825 | +0.37% | 1854.8만 |
|---|
| 2026.07.22 | ₩20,072 | ₩20,767 | ₩20,026 | ₩20,333 | +1.30% | 3263.2만 |
|---|
| 2026.07.21 | ₩19,679 | ₩20,553 | ₩19,593 | ₩20,400 | +3.66% | 1909.3만 |
|---|
| 2026.07.20 | ₩19,145 | ₩19,599 | ₩18,878 | ₩19,024 | -0.63% | 1584.8만 |
|---|
| 2026.07.17 | ₩18,263 | ₩19,465 | ₩17,903 | ₩18,838 | +3.14% | 2251.8만 |
|---|
| 2026.07.16 | ₩19,799 | ₩19,979 | ₩18,597 | ₩18,824 | -4.92% | 2569만 |
|---|
| 2026.07.15 | ₩21,574 | ₩21,868 | ₩19,906 | ₩20,360 | -5.63% | 2231.3만 |
|---|
| 2026.07.14 | ₩21,154 | ₩21,721 | ₩20,797 | ₩21,508 | +1.67% | 2099만 |
|---|
| 2026.07.13 | ₩21,588 | ₩21,761 | ₩20,226 | ₩20,506 | -5.01% | 2637.1만 |
|---|
| 2026.07.10 | ₩22,909 | ₩23,110 | ₩21,855 | ₩22,082 | -3.61% | 1772만 |
|---|
| 2026.07.09 | ₩22,669 | ₩23,134 | ₩22,295 | ₩22,682 | +0.06% | 1734만 |
|---|
| 2026.07.08 | ₩21,701 | ₩22,776 | ₩21,628 | ₩22,589 | +4.09% | 1933.4만 |
|---|
| 2026.07.07 | ₩23,337 | ₩23,423 | ₩21,681 | ₩22,095 | -5.32% | 2692.7만 |
|---|
| 2026.07.06 | ₩23,871 | ₩24,979 | ₩23,710 | ₩23,977 | +0.45% | 1961.9만 |
|---|
| 2026.07.02 | ₩25,005 | ₩26,267 | ₩23,430 | ₩23,951 | -4.22% | 2528.1만 |
|---|
| 2026.07.01 | ₩25,586 | ₩26,354 | ₩24,892 | ₩24,939 | -2.53% | 2451.8만 |
|---|
| 2026.06.30 | ₩25,399 | ₩26,307 | ₩25,072 | ₩25,793 | +1.55% | 2092.7만 |
|---|
| 2026.06.29 | ₩24,965 | ₩26,433 | ₩24,338 | ₩25,953 | +3.96% | 2971.3만 |
|---|
| 2026.06.26 | ₩23,937 | ₩25,299 | ₩23,644 | ₩24,512 | +2.40% | 3334.8만 |
|---|
| 2026.06.25 | ₩26,688 | ₩27,248 | ₩24,405 | ₩24,578 | -7.90% | 2802.4만 |
|---|
| 2026.06.24 | ₩27,782 | ₩27,989 | ₩25,386 | ₩26,074 | -6.15% | 3517.5만 |
|---|
| 2026.06.23 | ₩27,602 | ₩30,132 | ₩27,021 | ₩28,410 | +2.93% | 4662.7만 |
|---|
| 2026.06.22 | ₩27,862 | ₩30,005 | ₩27,242 | ₩28,543 | +2.44% | 3832.2만 |
|---|
| 2026.06.18 | ₩27,742 | ₩28,677 | ₩26,074 | ₩28,517 | +2.79% | 3577.3만 |
|---|
| 2026.06.17 | ₩27,969 | ₩28,597 | ₩26,928 | ₩27,028 | -3.37% | 2580.2만 |
|---|
| 2026.06.16 | ₩29,438 | ₩29,959 | ₩27,268 | ₩27,555 | -6.39% | 3337.4만 |
|---|
| 2026.06.15 | ₩29,999 | ₩31,460 | ₩29,558 | ₩30,306 | +1.02% | 4490.1만 |
|---|
| 2026.06.12 | ₩27,582 | ₩29,298 | ₩27,075 | ₩28,009 | +1.55% | 3466.3만 |
|---|
| 2026.06.11 | ₩25,726 | ₩28,344 | ₩25,580 | ₩27,542 | +7.06% | 4672.1만 |
|---|
| 2026.06.10 | ₩26,160 | ₩27,822 | ₩25,867 | ₩25,960 | -0.77% | 3263.2만 |
|---|
| 2026.06.09 | ₩28,937 | ₩30,212 | ₩24,658 | ₩26,287 | -9.16% | 4906.1만 |
|---|
| 2026.06.08 | ₩28,490 | ₩30,426 | ₩27,669 | ₩29,057 | +1.99% | 3546.9만 |
|---|
| 2026.06.05 | ₩30,926 | ₩30,960 | ₩26,835 | ₩27,609 | -10.73% | 5033.8만 |
|---|
| 2026.06.04 | ₩31,213 | ₩33,403 | ₩30,639 | ₩32,255 | +3.34% | 4800.3만 |
|---|
| 2026.06.03 | ₩35,459 | ₩37,462 | ₩31,747 | ₩32,168 | -9.28% | 7837.3만 |
|---|
| 2026.06.02 | ₩33,990 | ₩36,367 | ₩33,950 | ₩35,886 | +5.58% | 7416만 |
|---|
| 2026.06.01 | ₩33,029 | ₩35,352 | ₩32,108 | ₩34,217 | +3.60% | 7002.8만 |
|---|
| 2026.05.29 | ₩35,305 | ₩35,459 | ₩32,622 | ₩34,097 | -3.42% | 6118.6만 |
|---|
| 2026.05.28 | ₩33,229 | ₩36,821 | ₩32,241 | ₩36,086 | +8.60% | 8606.1만 |
|---|
| 2026.05.27 | ₩32,876 | ₩34,514 | ₩31,534 | ₩32,869 | -0.02% | 5648.1만 |
|---|
| 2026.05.26 | ₩34,725 | ₩35,472 | ₩31,667 | ₩33,463 | -3.63% | 8907.9만 |
|---|
| 2026.05.22 | ₩30,653 | ₩37,094 | ₩30,252 | ₩35,272 | +15.07% | 2억 |
|---|
| 2026.05.21 | ₩24,945 | ₩29,505 | ₩24,565 | ₩29,425 | +17.96% | 1.5억 |
|---|
| 2026.05.20 | ₩21,488 | ₩22,976 | ₩21,161 | ₩22,536 | +4.88% | 2719.4만 |
|---|
| 2026.05.19 | ₩21,728 | ₩22,375 | ₩20,640 | ₩21,307 | -1.94% | 2058.1만 |
|---|
| 2026.05.18 | ₩23,904 | ₩23,937 | ₩21,388 | ₩22,189 | -7.18% | 3109.6만 |
|---|
| 2026.05.15 | ₩24,618 | ₩24,658 | ₩23,430 | ₩23,831 | -3.20% | 2706.2만 |
|---|
| 2026.05.14 | ₩24,245 | ₩26,481 | ₩23,797 | ₩25,726 | +6.11% | 3382.8만 |
|---|
| 2026.05.13 | ₩25,566 | ₩25,593 | ₩23,884 | ₩24,585 | -3.84% | 2715.9만 |
|---|
| 2026.05.12 | ₩27,369 | ₩28,063 | ₩24,338 | ₩25,459 | -6.98% | 4952.1만 |
|---|
| 2026.05.11 | ₩24,919 | ₩27,836 | ₩24,474 | ₩27,382 | +9.88% | 4462만 |
|---|
| 2026.05.08 | ₩25,146 | ₩25,366 | ₩23,697 | ₩25,286 | +0.56% | 1826.1만 |
|---|
| 2026.05.07 | ₩25,733 | ₩26,220 | ₩24,118 | ₩24,485 | -4.85% | 2553.7만 |
|---|
| 2026.05.06 | ₩24,979 | ₩26,861 | ₩24,685 | ₩26,821 | +7.38% | 3525.8만 |
|---|
| 2026.05.05 | ₩23,884 | ₩24,658 | ₩22,803 | ₩24,391 | +2.12% | 2457.5만 |
|---|
| 2026.05.04 | ₩23,377 | ₩24,897 | ₩23,135 | ₩23,630 | +1.09% | 2782.9만 |
|---|
| 2026.05.01 | ₩22,909 | ₩23,544 | ₩22,436 | ₩23,363 | +1.98% | 1660.2만 |
|---|
| 2026.04.30 | ₩21,521 | ₩23,377 | ₩21,441 | ₩23,297 | +8.25% | 2552.3만 |
|---|
| 2026.04.29 | ₩21,668 | ₩21,688 | ₩20,426 | ₩21,468 | -0.92% | 2149만 |
|---|
| 2026.04.28 | ₩21,988 | ₩22,202 | ₩21,428 | ₩21,881 | -0.49% | 1755.4만 |
|---|
| 2026.04.27 | ₩21,695 | ₩22,628 | ₩21,508 | ₩22,576 | +4.06% | 1820.4만 |
|---|
| 2026.04.24 | ₩22,856 | ₩22,896 | ₩21,494 | ₩22,175 | -2.98% | 1959.4만 |
|---|
| 2026.04.23 | ₩24,044 | ₩24,386 | ₩22,028 | ₩22,509 | -6.39% | 2759.9만 |
|---|
| 2026.04.22 | ₩25,079 | ₩25,673 | ₩23,924 | ₩24,538 | -2.16% | 3407.6만 |
|---|
| 2026.04.21 | ₩26,247 | ₩26,541 | ₩24,242 | ₩24,365 | -7.17% | 3594.2만 |
|---|
| 2026.04.20 | ₩25,713 | ₩26,547 | ₩25,086 | ₩26,220 | +1.97% | 3778.3만 |
|---|
| 2026.04.17 | ₩26,581 | ₩26,928 | ₩25,566 | ₩26,447 | -0.50% | 4035.3만 |
|---|
| 2026.04.16 | ₩26,100 | ₩26,821 | ₩24,184 | ₩25,967 | -0.51% | 6258.2만 |
|---|
| 2026.04.15 | ₩23,864 | ₩26,047 | ₩22,937 | ₩25,513 | +6.91% | 7717.5만 |
|---|
| 2026.04.14 | ₩20,987 | ₩23,217 | ₩20,974 | ₩22,522 | +7.32% | 5697.6만 |
|---|
| 2026.04.13 | ₩19,251 | ₩20,346 | ₩18,918 | ₩20,199 | +4.92% | 1690.8만 |
|---|
| 2026.04.10 | ₩19,251 | ₩20,093 | ₩19,105 | ₩19,599 | +1.80% | 1734만 |
|---|
| 2026.04.09 | ₩19,131 | ₩19,612 | ₩18,731 | ₩19,105 | -0.14% | 2087.6만 |
|---|
| 2026.04.08 | ₩20,211 | ₩20,573 | ₩18,878 | ₩19,398 | -4.02% | 2485.9만 |
|---|
| 2026.04.07 | ₩18,824 | ₩18,864 | ₩17,736 | ₩18,477 | -1.84% | 2096.7만 |
|---|
| 2026.04.06 | ₩18,771 | ₩19,432 | ₩18,504 | ₩18,958 | +1.00% | 1600.2만 |
|---|
| 2026.04.02 | ₩17,209 | ₩19,018 | ₩17,102 | ₩18,944 | +10.09% | 2564.3만 |
|---|
| 2026.04.01 | ₩19,091 | ₩19,385 | ₩17,943 | ₩18,023 | -5.59% | 2274.2만 |
|---|
| 2026.03.31 | ₩17,663 | ₩18,891 | ₩17,436 | ₩18,744 | +6.12% | 2669.6만 |
|---|
| 2026.03.30 | ₩17,890 | ₩18,117 | ₩16,728 | ₩17,222 | -3.73% | 2650.5만 |
|---|
| 2026.03.27 | ₩19,024 | ₩19,145 | ₩17,636 | ₩17,783 | -6.53% | 2611.5만 |
|---|
| 2026.03.26 | ₩19,719 | ₩19,892 | ₩19,011 | ₩19,238 | -2.44% | 2076.6만 |
|---|
| 2026.03.25 | ₩21,361 | ₩21,761 | ₩19,735 | ₩20,213 | -5.37% | 2781.4만 |
|---|
| 2026.03.24 | ₩20,667 | ₩21,481 | ₩20,119 | ₩20,827 | +0.78% | 2351.2만 |
|---|
| 2026.03.23 | ₩20,119 | ₩21,214 | ₩19,972 | ₩21,201 | +5.37% | 2579.4만 |
|---|
| 2026.03.20 | ₩20,173 | ₩20,326 | ₩19,185 | ₩19,866 | -1.52% | 2479.5만 |
|---|
| 2026.03.19 | ₩20,279 | ₩20,820 | ₩19,667 | ₩20,573 | +1.45% | 2380.8만 |
|---|
| 2026.03.18 | ₩21,307 | ₩21,634 | ₩20,840 | ₩20,920 | -1.82% | 2572.2만 |
|---|
| 2026.03.17 | ₩21,581 | ₩22,002 | ₩21,027 | ₩21,655 | +0.34% | 2112.3만 |
|---|
| 2026.03.16 | ₩22,082 | ₩22,696 | ₩20,780 | ₩21,548 | -2.42% | 2884.3만 |
|---|
| 2026.03.13 | ₩21,935 | ₩23,031 | ₩21,227 | ₩21,588 | -1.58% | 2688.9만 |
|---|
| 2026.03.12 | ₩22,209 | ₩22,335 | ₩21,147 | ₩21,454 | -3.40% | 2480.4만 |
|---|
| 2026.03.11 | ₩22,682 | ₩23,337 | ₩22,128 | ₩22,616 | -0.29% | 2336.9만 |
|---|
| 2026.03.10 | ₩23,390 | ₩23,931 | ₩22,642 | ₩22,682 | -3.03% | 2391.2만 |
|---|
| 2026.03.09 | ₩22,115 | ₩23,617 | ₩21,521 | ₩23,497 | +6.25% | 2610.3만 |
|---|
| 2026.03.06 | ₩22,189 | ₩23,430 | ₩22,082 | ₩22,709 | +2.35% | 2683.9만 |
|---|
| 2026.03.05 | ₩22,682 | ₩22,736 | ₩21,281 | ₩22,656 | -0.12% | 4178.7만 |
|---|
| 2026.03.04 | ₩22,749 | ₩23,973 | ₩22,536 | ₩23,710 | +4.23% | 2720.4만 |
|---|
| 2026.03.03 | ₩22,616 | ₩23,510 | ₩21,681 | ₩22,642 | +0.12% | 2901만 |
|---|
| 2026.03.02 | ₩22,282 | ₩23,732 | ₩22,242 | ₩23,617 | +5.99% | 1930.2만 |
|---|
| 2026.02.27 | ₩24,184 | ₩24,258 | ₩22,195 | ₩23,257 | -3.84% | 2620만 |
|---|
| 2026.02.26 | ₩24,425 | ₩25,646 | ₩24,124 | ₩24,885 | +1.89% | 5365.9만 |
|---|
| 2026.02.25 | ₩22,415 | ₩23,751 | ₩22,002 | ₩23,537 | +5.00% | 3150.7만 |
|---|
| 2026.02.24 | ₩21,247 | ₩22,335 | ₩20,900 | ₩22,002 | +3.55% | 2467.6만 |
|---|
| 2026.02.23 | ₩20,680 | ₩21,788 | ₩20,466 | ₩21,388 | +3.42% | 2133.7만 |
|---|
| 2026.02.20 | ₩21,761 | ₩22,095 | ₩20,693 | ₩21,254 | -2.33% | 2840.9만 |
|---|
| 2026.02.19 | ₩21,201 | ₩22,349 | ₩20,880 | ₩22,162 | +4.53% | 2812.2만 |
|---|
| 2026.02.18 | ₩20,773 | ₩22,282 | ₩20,366 | ₩21,601 | +3.98% | 2885.7만 |
|---|
| 2026.02.17 | ₩20,740 | ₩21,848 | ₩20,233 | ₩20,813 | +0.35% | 2906만 |
|---|
| 2026.02.13 | ₩20,693 | ₩21,675 | ₩19,812 | ₩21,481 | +3.81% | 2850.3만 |
|---|
| 2026.02.12 | ₩21,448 | ₩21,481 | ₩19,739 | ₩20,012 | -6.69% | 3511.7만 |
|---|
| 2026.02.11 | ₩22,743 | ₩22,816 | ₩21,027 | ₩21,935 | -3.55% | 3272.7만 |
|---|
| 2026.02.10 | ₩22,990 | ₩23,697 | ₩22,415 | ₩22,656 | -1.45% | 2372.8만 |
|---|
| 2026.02.09 | ₩22,883 | ₩23,991 | ₩22,415 | ₩23,484 | +2.63% | 2497.1만 |
|---|
| 2026.02.06 | ₩20,667 | ₩23,684 | ₩20,480 | ₩23,644 | +14.41% | 3717.9만 |
|---|
| 2026.02.05 | ₩22,055 | ₩22,222 | ₩19,799 | ₩19,992 | -9.35% | 3661.6만 |
|---|
| 2026.02.04 | ₩23,951 | ₩24,144 | ₩21,675 | ₩22,950 | -4.18% | 3597.2만 |
|---|
| 2026.02.03 | ₩24,351 | ₩24,431 | ₩22,883 | ₩24,311 | -0.16% | 3060.9만 |
|---|
| 2026.02.02 | ₩24,525 | ₩24,538 | ₩23,003 | ₩23,644 | -3.59% | 2519.7만 |
|---|
| 2026.01.30 | ₩26,214 | ₩26,220 | ₩23,530 | ₩24,258 | -7.46% | 3400.9만 |
|---|
| 2026.01.29 | ₩28,690 | ₩28,810 | ₩25,726 | ₩26,501 | -7.63% | 3398.9만 |
|---|
| 2026.01.28 | ₩29,825 | ₩30,065 | ₩28,924 | ₩29,384 | -1.48% | 2583.8만 |
|---|
| 2026.01.27 | ₩29,565 | ₩30,145 | ₩28,570 | ₩29,785 | +0.75% | 2734.5만 |
|---|
| 2026.01.26 | ₩31,280 | ₩31,747 | ₩28,583 | ₩29,051 | -7.13% | 3010.1만 |
|---|
| 2026.01.23 | ₩33,316 | ₩33,657 | ₩31,047 | ₩31,307 | -6.03% | 3025.7만 |
|---|
| 2026.01.22 | ₩32,662 | ₩34,044 | ₩32,375 | ₩33,323 | +2.02% | 3398.2만 |
|---|
| 2026.01.21 | ₩34,024 | ₩35,072 | ₩29,918 | ₩31,601 | -7.12% | 4821.8만 |
|---|
| 2026.01.20 | ₩32,796 | ₩35,379 | ₩31,654 | ₩33,363 | +1.73% | 4590.9만 |
|---|
| 2026.01.16 | ₩33,530 | ₩34,952 | ₩32,789 | ₩34,204 | +2.01% | 3377.8만 |
|---|
| 2026.01.15 | ₩35,098 | ₩35,365 | ₩32,909 | ₩32,976 | -6.05% | 3338.9만 |
|---|
| 2026.01.14 | ₩32,300 | ₩34,351 | ₩31,721 | ₩34,337 | +6.31% | 2938.1만 |
|---|
| 2026.01.13 | ₩34,471 | ₩35,045 | ₩32,448 | ₩32,669 | -5.23% | 2764.6만 |
|---|
| 2026.01.12 | ₩32,575 | ₩34,224 | ₩31,948 | ₩34,084 | +4.63% | 2565.7만 |
|---|
| 2026.01.09 | ₩33,964 | ₩35,646 | ₩32,989 | ₩33,002 | -2.83% | 3667.6만 |
|---|
| 2026.01.08 | ₩33,109 | ₩35,219 | ₩32,722 | ₩33,710 | +1.81% | 3238.9만 |
|---|
| 2026.01.07 | ₩33,550 | ₩35,299 | ₩33,156 | ₩33,657 | +0.32% | 3016만 |
|---|
| 2026.01.06 | ₩33,256 | ₩34,251 | ₩31,814 | ₩33,884 | +1.89% | 3038만 |
|---|
| 2026.01.05 | ₩31,627 | ₩34,508 | ₩31,440 | ₩33,390 | +5.57% | 3953.8만 |
|---|
| 2026.01.02 | ₩30,119 | ₩32,048 | ₩28,864 | ₩31,507 | +4.61% | 3738.7만 |
|---|
| 2025.12.31 | ₩29,972 | ₩30,266 | ₩29,278 | ₩29,571 | -1.34% | 2324.3만 |
|---|
| 2025.12.30 | ₩30,132 | ₩30,653 | ₩29,465 | ₩29,918 | -0.71% | 2487.6만 |
|---|
| 2025.12.29 | ₩29,311 | ₩30,398 | ₩28,744 | ₩29,732 | +1.43% | 3358.1만 |
|---|
| 2025.12.26 | ₩32,522 | ₩32,535 | ₩29,812 | ₩29,878 | -8.13% | 2831.1만 |
|---|
| 2025.12.24 | ₩33,650 | ₩33,670 | ₩32,095 | ₩32,722 | -2.76% | 1815.7만 |
|---|
| 2025.12.23 | ₩34,578 | ₩35,686 | ₩33,256 | ₩33,523 | -3.05% | 3450만 |
|---|
| 2025.12.22 | ₩32,802 | ₩36,941 | ₩32,524 | ₩35,886 | +9.40% | 5995.6만 |
|---|
| 2025.12.19 | ₩30,633 | ₩32,081 | ₩30,466 | ₩31,721 | +3.55% | 3212만 |
|---|
| 2025.12.18 | ₩31,507 | ₩31,988 | ₩29,705 | ₩30,466 | -3.31% | 3427.6만 |
|---|
| 2025.12.17 | ₩32,295 | ₩33,670 | ₩29,918 | ₩29,999 | -7.11% | 3384.4만 |
|---|
| 2025.12.16 | ₩30,840 | ₩32,535 | ₩30,800 | ₩31,988 | +3.72% | 2708.4만 |
|---|
| 2025.12.15 | ₩34,805 | ₩34,825 | ₩31,380 | ₩31,414 | -9.74% | 3371.1만 |
|---|
| 2025.12.12 | ₩35,105 | ₩35,886 | ₩33,456 | ₩34,498 | -1.73% | 3126.7만 |
|---|
| 2025.12.11 | ₩34,685 | ₩36,160 | ₩33,016 | ₩35,886 | +3.46% | 3878만 |
|---|
| 2025.12.10 | ₩37,021 | ₩37,048 | ₩34,831 | ₩34,872 | -5.81% | 4518.8만 |
|---|
| 2025.12.09 | ₩37,061 | ₩37,996 | ₩35,753 | ₩37,675 | +1.66% | 3127.6만 |
|---|
| 2025.12.08 | ₩38,383 | ₩39,317 | ₩36,073 | ₩37,729 | -1.70% | 3328.3만 |
|---|
| 2025.12.05 | ₩39,444 | ₩39,517 | ₩36,487 | ₩37,528 | -4.86% | 5109.8만 |
|---|
| 2025.12.04 | ₩34,471 | ₩40,325 | ₩34,084 | ₩40,132 | +16.42% | 7698.1만 |
|---|
| 2025.12.03 | ₩31,908 | ₩35,045 | ₩31,414 | ₩34,765 | +8.95% | 3432.5만 |
|---|
| 2025.12.02 | ₩31,988 | ₩33,296 | ₩31,440 | ₩31,881 | -0.33% | 2915만 |
|---|
| 2025.12.01 | ₩33,263 | ₩33,350 | ₩31,240 | ₩31,307 | -5.88% | 2981.8만 |
|---|
| 2025.11.28 | ₩34,324 | ₩34,831 | ₩33,739 | ₩34,137 | -0.54% | 1399.8만 |
|---|
| 2025.11.26 | ₩35,199 | ₩35,412 | ₩33,763 | ₩34,137 | -3.02% | 2882.8만 |
|---|
| 2025.11.25 | ₩34,029 | ₩35,759 | ₩32,856 | ₩34,818 | +2.32% | 4003.6만 |
|---|
| 2025.11.24 | ₩31,667 | ₩35,726 | ₩31,554 | ₩35,472 | +12.02% | 4276.6만 |
|---|
| 2025.11.21 | ₩30,853 | ₩31,614 | ₩28,036 | ₩31,494 | +2.08% | 5239.4만 |
|---|
| 2025.11.20 | ₩35,139 | ₩35,886 | ₩30,239 | ₩30,439 | -13.37% | 5412.5만 |
|---|
| 2025.11.19 | ₩34,431 | ₩36,287 | ₩33,790 | ₩33,990 | -1.28% | 4079.2만 |
|---|
| 2025.11.18 | ₩32,508 | ₩34,591 | ₩32,362 | ₩34,324 | +5.59% | 4384.7만 |
|---|
| 2025.11.17 | ₩33,350 | ₩34,698 | ₩32,295 | ₩32,962 | -1.16% | 4308.5만 |
|---|
| 2025.11.14 | ₩31,507 | ₩35,819 | ₩31,200 | ₩34,017 | +7.97% | 6828.8만 |
|---|
| 2025.11.13 | ₩36,033 | ₩36,594 | ₩33,042 | ₩33,643 | -6.63% | 6549.3만 |
|---|
| 2025.11.12 | ₩41,547 | ₩42,254 | ₩37,448 | ₩37,782 | -9.06% | 5065.2만 |
|---|
| 2025.11.11 | ₩41,493 | ₩42,962 | ₩40,372 | ₩41,921 | +1.03% | 5100.4만 |
|---|
| 2025.11.10 | ₩45,525 | ₩46,340 | ₩43,523 | ₩44,163 | -2.99% | 3886.6만 |
|---|
| 2025.11.07 | ₩43,816 | ₩45,138 | ₩40,879 | ₩45,085 | +2.89% | 5779.7만 |
|---|
| 2025.11.06 | ₩49,544 | ₩49,584 | ₩45,659 | ₩45,872 | -7.41% | 4666.7만 |
|---|
| 2025.11.05 | ₩48,436 | ₩50,732 | ₩46,727 | ₩49,784 | +2.78% | 4138.3만 |
|---|
| 2025.11.04 | ₩49,437 | ₩51,560 | ₩46,253 | ₩46,967 | -5.00% | 5546.3만 |
|---|
| 2025.11.03 | ₩59,156 | ₩59,250 | ₩52,067 | ₩52,227 | -11.71% | 5934.2만 |
|---|
| 2025.10.31 | ₩56,379 | ₩59,436 | ₩55,645 | ₩59,103 | +4.83% | 6713.3만 |
|---|
| 2025.10.30 | ₩50,839 | ₩57,260 | ₩50,305 | ₩56,766 | +11.66% | 6490.5만 |
|---|
| 2025.10.29 | ₩50,318 | ₩53,502 | ₩49,263 | ₩52,614 | +4.56% | 6400.1만 |
|---|
| 2025.10.28 | ₩53,462 | ₩57,314 | ₩49,385 | ₩49,490 | -7.43% | 9312만 |
|---|
| 2025.10.27 | ₩52,821 | ₩56,886 | ₩52,254 | ₩53,722 | +1.71% | 7165.1만 |
|---|
| 2025.10.24 | ₩55,071 | ₩58,021 | ₩51,660 | ₩51,853 | -5.84% | 8771.3만 |
|---|
| 2025.10.23 | ₩53,909 | ₩56,019 | ₩50,278 | ₩52,861 | -1.94% | 1.6억 |
|---|
| 2025.10.22 | ₩51,426 | ₩53,028 | ₩45,579 | ₩48,142 | -6.39% | 1.1억 |
|---|
| 2025.10.21 | ₩56,766 | ₩58,208 | ₩52,134 | ₩53,402 | -5.93% | 8253.5만 |
|---|
| 2025.10.20 | ₩63,388 | ₩63,789 | ₩56,312 | ₩57,821 | -8.78% | 8719.5만 |
|---|
| 2025.10.17 | ₩59,623 | ₩64,416 | ₩58,275 | ₩61,920 | +3.85% | 1.1억 |
|---|
| 2025.10.16 | ₩73,021 | ₩73,641 | ₩62,574 | ₩64,042 | -12.30% | 1.4억 |
|---|
| 2025.10.15 | ₩77,273 | ₩77,393 | ₩67,420 | ₩75,217 | -2.66% | 1.4억 |
|---|
| 2025.10.14 | ₩73,221 | ₩77,633 | ₩66,753 | ₩74,923 | +2.32% | 1.5억 |
|---|
| 2025.10.13 | ₩62,026 | ₩73,735 | ₩61,906 | ₩73,308 | +18.19% | 1.8억 |
|---|
| 2025.10.10 | ₩63,855 | ₩65,591 | ₩58,595 | ₩58,635 | -8.17% | 1.4억 |
|---|