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 | ₩19,072 | ₩19,172 | ₩18,378 | ₩18,712 | -1.89% | 1017.6만 |
| 2026.10.08 | ₩19,218 | ₩19,485 | ₩18,325 | ₩18,858 | -1.87% | 1720.5만 |
| 2026.10.07 | ₩19,665 | ₩19,858 | ₩19,272 | ₩19,458 | -1.05% | 1373.9만 |
| 2026.10.06 | ₩20,379 | ₩21,032 | ₩19,999 | ₩20,232 | -0.72% | 1482만 |
| 2026.10.05 | ₩20,339 | ₩20,405 | ₩19,758 | ₩20,205 | -0.66% | 1237.8만 |
| 2026.10.02 | ₩21,412 | ₩21,479 | ₩20,205 | ₩20,339 | -5.01% | 1375.3만 |
| 2026.10.01 | ₩21,019 | ₩21,319 | ₩20,685 | ₩20,832 | -0.89% | 1281만 |
| 2026.09.30 | ₩21,145 | ₩22,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,939 |
| ₩20,992 |
| -0.73% |
| 1403.6만 |
| 2026.09.29 | ₩21,846 | ₩21,906 | ₩20,979 | ₩20,992 | -3.91% | 1314.4만 |
|---|
| 2026.09.28 | ₩21,939 | ₩22,272 | ₩21,192 | ₩21,272 | -3.04% | 1314만 |
|---|
| 2026.09.25 | ₩21,986 | ₩23,066 | ₩21,819 | ₩22,219 | +1.06% | 1754.1만 |
|---|
| 2026.09.24 | ₩20,899 | ₩22,139 | ₩20,805 | ₩22,006 | +5.30% | 1896.7만 |
|---|
| 2026.09.23 | ₩23,506 | ₩23,553 | ₩21,299 | ₩21,346 | -9.19% | 2725.2만 |
|---|
| 2026.09.22 | ₩21,986 | ₩22,099 | ₩21,419 | ₩22,032 | +0.21% | 1384.7만 |
|---|
| 2026.09.21 | ₩21,619 | ₩22,086 | ₩21,486 | ₩22,046 | +1.97% | 1673.2만 |
|---|
| 2026.09.18 | ₩21,672 | ₩21,766 | ₩20,125 | ₩21,019 | -3.02% | 1922.9만 |
|---|
| 2026.09.17 | ₩20,445 | ₩21,552 | ₩20,405 | ₩21,326 | +4.31% | 1953만 |
|---|
| 2026.09.16 | ₩20,272 | ₩20,432 | ₩19,218 | ₩19,725 | -2.70% | 1374.7만 |
|---|
| 2026.09.15 | ₩20,179 | ₩20,712 | ₩19,992 | ₩20,125 | -0.26% | 1230.6만 |
|---|
| 2026.09.14 | ₩19,405 | ₩20,799 | ₩19,368 | ₩20,365 | +4.95% | 1301.8만 |
|---|
| 2026.09.11 | ₩20,459 | ₩21,045 | ₩20,112 | ₩20,365 | -0.46% | 1439.2만 |
|---|
| 2026.09.10 | ₩19,858 | ₩20,579 | ₩19,792 | ₩20,219 | +1.81% | 1472.4만 |
|---|
| 2026.09.09 | ₩20,845 | ₩21,259 | ₩20,212 | ₩20,325 | -2.50% | 1862.2만 |
|---|
| 2026.09.08 | ₩21,852 | ₩22,739 | ₩20,499 | ₩21,085 | -3.51% | 4227.4만 |
|---|
| 2026.09.04 | ₩20,299 | ₩20,619 | ₩20,019 | ₩20,272 | -0.13% | 1065.9만 |
|---|
| 2026.09.03 | ₩19,792 | ₩20,432 | ₩19,778 | ₩20,245 | +2.29% | 1414.1만 |
|---|
| 2026.09.02 | ₩19,765 | ₩20,072 | ₩19,465 | ₩19,832 | +0.34% | 1196만 |
|---|
| 2026.09.01 | ₩20,029 | ₩20,392 | ₩19,752 | ₩19,992 | -0.19% | 1316만 |
|---|
| 2026.08.31 | ₩20,632 | ₩21,192 | ₩20,605 | ₩20,885 | +1.23% | 981.3만 |
|---|
| 2026.08.28 | ₩21,672 | ₩21,819 | ₩20,592 | ₩20,792 | -4.06% | 1461만 |
|---|
| 2026.08.27 | ₩21,719 | ₩22,246 | ₩21,352 | ₩21,926 | +0.95% | 1514.9만 |
|---|
| 2026.08.26 | ₩22,272 | ₩22,593 | ₩21,246 | ₩21,259 | -4.55% | 1541.3만 |
|---|
| 2026.08.25 | ₩22,432 | ₩22,993 | ₩21,792 | ₩22,593 | +0.71% | 1357.3만 |
|---|
| 2026.08.24 | ₩23,333 | ₩23,339 | ₩21,752 | ₩21,832 | -6.43% | 2171.8만 |
|---|
| 2026.08.21 | ₩21,759 | ₩24,080 | ₩21,739 | ₩23,886 | +9.78% | 2313.5만 |
|---|
| 2026.08.20 | ₩22,539 | ₩22,633 | ₩20,892 | ₩21,426 | -4.94% | 2017.5만 |
|---|
| 2026.08.19 | ₩23,173 | ₩23,760 | ₩22,232 | ₩22,673 | -2.16% | 1925.6만 |
|---|
| 2026.08.18 | ₩23,486 | ₩24,853 | ₩23,366 | ₩23,619 | +0.57% | 1374.8만 |
|---|
| 2026.08.17 | ₩25,047 | ₩25,280 | ₩24,286 | ₩24,900 | -0.59% | 1047.7만 |
|---|
| 2026.08.14 | ₩24,586 | ₩25,673 | ₩24,540 | ₩25,100 | +2.09% | 1696.1만 |
|---|
| 2026.08.13 | ₩24,433 | ₩25,827 | ₩24,420 | ₩24,833 | +1.64% | 1932.6만 |
|---|
| 2026.08.12 | ₩24,766 | ₩24,900 | ₩23,646 | ₩24,566 | -0.81% | 1691.5만 |
|---|
| 2026.08.11 | ₩23,926 | ₩24,326 | ₩23,339 | ₩24,126 | +0.84% | 1641.4만 |
|---|
| 2026.08.10 | ₩23,886 | ₩24,386 | ₩23,319 | ₩23,539 | -1.45% | 1818.9만 |
|---|
| 2026.08.07 | ₩22,372 | ₩23,940 | ₩21,879 | ₩23,926 | +6.94% | 3002.2만 |
|---|
| 2026.08.06 | ₩21,539 | ₩22,859 | ₩21,419 | ₩22,046 | +2.35% | 2263.8만 |
|---|
| 2026.08.05 | ₩22,993 | ₩23,286 | ₩22,259 | ₩22,379 | -2.67% | 1924.1만 |
|---|
| 2026.08.04 | ₩22,012 | ₩23,633 | ₩21,979 | ₩23,273 | +5.73% | 2419.3만 |
|---|
| 2026.08.03 | ₩19,912 | ₩21,739 | ₩19,618 | ₩21,366 | +7.30% | 2318.5만 |
|---|
| 2026.07.31 | ₩20,265 | ₩20,839 | ₩19,692 | ₩19,939 | -1.61% | 1611.6만 |
|---|
| 2026.07.30 | ₩18,138 | ₩20,005 | ₩17,991 | ₩19,818 | +9.26% | 2391만 |
|---|
| 2026.07.29 | ₩19,098 | ₩19,245 | ₩17,511 | ₩17,631 | -7.68% | 2024.9만 |
|---|
| 2026.07.28 | ₩20,061 | ₩20,152 | ₩18,738 | ₩19,365 | -3.47% | 1802.2만 |
|---|
| 2026.07.27 | ₩20,125 | ₩21,499 | ₩19,845 | ₩20,859 | +3.64% | 3044.3만 |
|---|
| 2026.07.24 | ₩19,805 | ₩19,872 | ₩18,858 | ₩18,872 | -4.71% | 1600.4만 |
|---|
| 2026.07.23 | ₩19,732 | ₩20,805 | ₩19,558 | ₩19,805 | +0.37% | 1854.8만 |
|---|
| 2026.07.22 | ₩20,052 | ₩20,745 | ₩20,005 | ₩20,312 | +1.30% | 3263.2만 |
|---|
| 2026.07.21 | ₩19,658 | ₩20,532 | ₩19,573 | ₩20,379 | +3.66% | 1909.3만 |
|---|
| 2026.07.20 | ₩19,125 | ₩19,578 | ₩18,858 | ₩19,005 | -0.63% | 1584.8만 |
|---|
| 2026.07.17 | ₩18,245 | ₩19,445 | ₩17,885 | ₩18,818 | +3.14% | 2251.8만 |
|---|
| 2026.07.16 | ₩19,778 | ₩19,959 | ₩18,578 | ₩18,805 | -4.92% | 2569만 |
|---|
| 2026.07.15 | ₩21,552 | ₩21,846 | ₩19,885 | ₩20,339 | -5.63% | 2231.3만 |
|---|
| 2026.07.14 | ₩21,132 | ₩21,699 | ₩20,776 | ₩21,486 | +1.67% | 2099만 |
|---|
| 2026.07.13 | ₩21,566 | ₩21,739 | ₩20,205 | ₩20,485 | -5.01% | 2637.1만 |
|---|
| 2026.07.10 | ₩22,886 | ₩23,086 | ₩21,832 | ₩22,059 | -3.61% | 1772만 |
|---|
| 2026.07.09 | ₩22,646 | ₩23,110 | ₩22,272 | ₩22,659 | +0.06% | 1734만 |
|---|
| 2026.07.08 | ₩21,679 | ₩22,753 | ₩21,606 | ₩22,566 | +4.09% | 1933.4만 |
|---|
| 2026.07.07 | ₩23,313 | ₩23,399 | ₩21,659 | ₩22,072 | -5.32% | 2692.7만 |
|---|
| 2026.07.06 | ₩23,846 | ₩24,953 | ₩23,686 | ₩23,953 | +0.45% | 1961.9만 |
|---|
| 2026.07.02 | ₩24,980 | ₩26,240 | ₩23,406 | ₩23,926 | -4.22% | 2528.1만 |
|---|
| 2026.07.01 | ₩25,560 | ₩26,327 | ₩24,866 | ₩24,913 | -2.53% | 2451.8만 |
|---|
| 2026.06.30 | ₩25,373 | ₩26,280 | ₩25,047 | ₩25,767 | +1.55% | 2092.7만 |
|---|
| 2026.06.29 | ₩24,940 | ₩26,406 | ₩24,313 | ₩25,927 | +3.96% | 2971.3만 |
|---|
| 2026.06.26 | ₩23,913 | ₩25,273 | ₩23,619 | ₩24,486 | +2.40% | 3334.8만 |
|---|
| 2026.06.25 | ₩26,660 | ₩27,220 | ₩24,380 | ₩24,553 | -7.90% | 2802.4만 |
|---|
| 2026.06.24 | ₩27,754 | ₩27,961 | ₩25,360 | ₩26,047 | -6.15% | 3517.5만 |
|---|
| 2026.06.23 | ₩27,574 | ₩30,101 | ₩26,994 | ₩28,381 | +2.93% | 4662.7만 |
|---|
| 2026.06.22 | ₩27,834 | ₩29,974 | ₩27,214 | ₩28,514 | +2.44% | 3832.2만 |
|---|
| 2026.06.18 | ₩27,714 | ₩28,647 | ₩26,047 | ₩28,487 | +2.79% | 3577.3만 |
|---|
| 2026.06.17 | ₩27,941 | ₩28,567 | ₩26,900 | ₩27,000 | -3.37% | 2580.2만 |
|---|
| 2026.06.16 | ₩29,408 | ₩29,928 | ₩27,240 | ₩27,527 | -6.39% | 3337.4만 |
|---|
| 2026.06.15 | ₩29,968 | ₩31,428 | ₩29,528 | ₩30,275 | +1.02% | 4490.1만 |
|---|
| 2026.06.12 | ₩27,554 | ₩29,268 | ₩27,047 | ₩27,981 | +1.55% | 3466.3만 |
|---|
| 2026.06.11 | ₩25,700 | ₩28,315 | ₩25,553 | ₩27,514 | +7.06% | 4672.1만 |
|---|
| 2026.06.10 | ₩26,133 | ₩27,794 | ₩25,840 | ₩25,933 | -0.77% | 3263.2만 |
|---|
| 2026.06.09 | ₩28,908 | ₩30,181 | ₩24,633 | ₩26,260 | -9.16% | 4906.1만 |
|---|
| 2026.06.08 | ₩28,461 | ₩30,395 | ₩27,641 | ₩29,028 | +1.99% | 3546.9만 |
|---|
| 2026.06.05 | ₩30,895 | ₩30,928 | ₩26,807 | ₩27,581 | -10.73% | 5033.8만 |
|---|
| 2026.06.04 | ₩31,181 | ₩33,369 | ₩30,608 | ₩32,222 | +3.34% | 4800.3만 |
|---|
| 2026.06.03 | ₩35,423 | ₩37,423 | ₩31,715 | ₩32,135 | -9.28% | 7837.3만 |
|---|
| 2026.06.02 | ₩33,955 | ₩36,329 | ₩33,915 | ₩35,849 | +5.58% | 7416만 |
|---|
| 2026.06.01 | ₩32,995 | ₩35,316 | ₩32,075 | ₩34,182 | +3.60% | 7002.8만 |
|---|
| 2026.05.29 | ₩35,269 | ₩35,423 | ₩32,588 | ₩34,062 | -3.42% | 6118.6만 |
|---|
| 2026.05.28 | ₩33,195 | ₩36,783 | ₩32,208 | ₩36,049 | +8.60% | 8606.1만 |
|---|
| 2026.05.27 | ₩32,842 | ₩34,478 | ₩31,502 | ₩32,835 | -0.02% | 5648.1만 |
|---|
| 2026.05.26 | ₩34,689 | ₩35,436 | ₩31,635 | ₩33,429 | -3.63% | 8907.9만 |
|---|
| 2026.05.22 | ₩30,621 | ₩37,056 | ₩30,221 | ₩35,236 | +15.07% | 2억 |
|---|
| 2026.05.21 | ₩24,920 | ₩29,474 | ₩24,540 | ₩29,394 | +17.96% | 1.5억 |
|---|
| 2026.05.20 | ₩21,466 | ₩22,953 | ₩21,139 | ₩22,513 | +4.88% | 2719.4만 |
|---|
| 2026.05.19 | ₩21,706 | ₩22,352 | ₩20,619 | ₩21,286 | -1.94% | 2058.1만 |
|---|
| 2026.05.18 | ₩23,880 | ₩23,913 | ₩21,366 | ₩22,166 | -7.18% | 3109.6만 |
|---|
| 2026.05.15 | ₩24,593 | ₩24,633 | ₩23,406 | ₩23,806 | -3.20% | 2706.2만 |
|---|
| 2026.05.14 | ₩24,220 | ₩26,454 | ₩23,773 | ₩25,700 | +6.11% | 3382.8만 |
|---|
| 2026.05.13 | ₩25,540 | ₩25,567 | ₩23,860 | ₩24,560 | -3.84% | 2715.9만 |
|---|
| 2026.05.12 | ₩27,340 | ₩28,034 | ₩24,313 | ₩25,433 | -6.98% | 4952.1만 |
|---|
| 2026.05.11 | ₩24,893 | ₩27,807 | ₩24,449 | ₩27,354 | +9.88% | 4462만 |
|---|
| 2026.05.08 | ₩25,120 | ₩25,340 | ₩23,673 | ₩25,260 | +0.56% | 1826.1만 |
|---|
| 2026.05.07 | ₩25,707 | ₩26,193 | ₩24,093 | ₩24,460 | -4.85% | 2553.7만 |
|---|
| 2026.05.06 | ₩24,953 | ₩26,834 | ₩24,660 | ₩26,794 | +7.38% | 3525.8만 |
|---|
| 2026.05.05 | ₩23,860 | ₩24,633 | ₩22,779 | ₩24,366 | +2.12% | 2457.5만 |
|---|
| 2026.05.04 | ₩23,353 | ₩24,872 | ₩23,111 | ₩23,606 | +1.09% | 2782.9만 |
|---|
| 2026.05.01 | ₩22,886 | ₩23,519 | ₩22,412 | ₩23,339 | +1.98% | 1660.2만 |
|---|
| 2026.04.30 | ₩21,499 | ₩23,353 | ₩21,419 | ₩23,273 | +8.25% | 2552.3만 |
|---|
| 2026.04.29 | ₩21,646 | ₩21,666 | ₩20,405 | ₩21,446 | -0.92% | 2149만 |
|---|
| 2026.04.28 | ₩21,966 | ₩22,179 | ₩21,406 | ₩21,859 | -0.49% | 1755.4만 |
|---|
| 2026.04.27 | ₩21,672 | ₩22,605 | ₩21,486 | ₩22,553 | +4.06% | 1820.4만 |
|---|
| 2026.04.24 | ₩22,833 | ₩22,873 | ₩21,472 | ₩22,152 | -2.98% | 1959.4만 |
|---|
| 2026.04.23 | ₩24,020 | ₩24,361 | ₩22,006 | ₩22,486 | -6.39% | 2759.9만 |
|---|
| 2026.04.22 | ₩25,053 | ₩25,647 | ₩23,900 | ₩24,513 | -2.16% | 3407.6만 |
|---|
| 2026.04.21 | ₩26,220 | ₩26,514 | ₩24,217 | ₩24,340 | -7.17% | 3594.2만 |
|---|
| 2026.04.20 | ₩25,687 | ₩26,520 | ₩25,060 | ₩26,193 | +1.97% | 3778.3만 |
|---|
| 2026.04.17 | ₩26,554 | ₩26,900 | ₩25,540 | ₩26,420 | -0.50% | 4035.3만 |
|---|
| 2026.04.16 | ₩26,073 | ₩26,794 | ₩24,160 | ₩25,940 | -0.51% | 6258.2만 |
|---|
| 2026.04.15 | ₩23,840 | ₩26,020 | ₩22,914 | ₩25,487 | +6.91% | 7717.5만 |
|---|
| 2026.04.14 | ₩20,965 | ₩23,193 | ₩20,952 | ₩22,499 | +7.32% | 5697.6만 |
|---|
| 2026.04.13 | ₩19,232 | ₩20,325 | ₩18,898 | ₩20,179 | +4.92% | 1690.8만 |
|---|
| 2026.04.10 | ₩19,232 | ₩20,072 | ₩19,085 | ₩19,578 | +1.80% | 1734만 |
|---|
| 2026.04.09 | ₩19,112 | ₩19,592 | ₩18,712 | ₩19,085 | -0.14% | 2087.6만 |
|---|
| 2026.04.08 | ₩20,191 | ₩20,552 | ₩18,858 | ₩19,378 | -4.02% | 2485.9만 |
|---|
| 2026.04.07 | ₩18,805 | ₩18,845 | ₩17,718 | ₩18,458 | -1.84% | 2096.7만 |
|---|
| 2026.04.06 | ₩18,752 | ₩19,412 | ₩18,485 | ₩18,938 | +1.00% | 1600.2만 |
|---|
| 2026.04.02 | ₩17,191 | ₩18,998 | ₩17,084 | ₩18,925 | +10.09% | 2564.3만 |
|---|
| 2026.04.01 | ₩19,072 | ₩19,365 | ₩17,925 | ₩18,005 | -5.59% | 2274.2만 |
|---|
| 2026.03.31 | ₩17,645 | ₩18,872 | ₩17,418 | ₩18,725 | +6.12% | 2669.6만 |
|---|
| 2026.03.30 | ₩17,871 | ₩18,098 | ₩16,711 | ₩17,204 | -3.73% | 2650.5만 |
|---|
| 2026.03.27 | ₩19,005 | ₩19,125 | ₩17,618 | ₩17,765 | -6.53% | 2611.5만 |
|---|
| 2026.03.26 | ₩19,698 | ₩19,872 | ₩18,992 | ₩19,218 | -2.44% | 2076.6만 |
|---|
| 2026.03.25 | ₩21,339 | ₩21,739 | ₩19,714 | ₩20,192 | -5.37% | 2781.4만 |
|---|
| 2026.03.24 | ₩20,645 | ₩21,459 | ₩20,099 | ₩20,805 | +0.78% | 2351.2만 |
|---|
| 2026.03.23 | ₩20,099 | ₩21,192 | ₩19,952 | ₩21,179 | +5.37% | 2579.4만 |
|---|
| 2026.03.20 | ₩20,152 | ₩20,305 | ₩19,165 | ₩19,845 | -1.52% | 2479.5만 |
|---|
| 2026.03.19 | ₩20,259 | ₩20,799 | ₩19,646 | ₩20,552 | +1.45% | 2380.8만 |
|---|
| 2026.03.18 | ₩21,286 | ₩21,612 | ₩20,819 | ₩20,899 | -1.82% | 2572.2만 |
|---|
| 2026.03.17 | ₩21,559 | ₩21,979 | ₩21,005 | ₩21,632 | +0.34% | 2112.3만 |
|---|
| 2026.03.16 | ₩22,059 | ₩22,673 | ₩20,759 | ₩21,526 | -2.42% | 2884.3만 |
|---|
| 2026.03.13 | ₩21,912 | ₩23,007 | ₩21,206 | ₩21,566 | -1.58% | 2688.9만 |
|---|
| 2026.03.12 | ₩22,186 | ₩22,312 | ₩21,125 | ₩21,432 | -3.40% | 2480.4만 |
|---|
| 2026.03.11 | ₩22,659 | ₩23,313 | ₩22,106 | ₩22,593 | -0.29% | 2336.9만 |
|---|
| 2026.03.10 | ₩23,366 | ₩23,906 | ₩22,619 | ₩22,659 | -3.03% | 2391.2만 |
|---|
| 2026.03.09 | ₩22,092 | ₩23,593 | ₩21,499 | ₩23,473 | +6.25% | 2610.3만 |
|---|
| 2026.03.06 | ₩22,166 | ₩23,406 | ₩22,059 | ₩22,686 | +2.35% | 2683.9만 |
|---|
| 2026.03.05 | ₩22,659 | ₩22,713 | ₩21,259 | ₩22,633 | -0.12% | 4178.7만 |
|---|
| 2026.03.04 | ₩22,726 | ₩23,949 | ₩22,513 | ₩23,686 | +4.23% | 2720.4만 |
|---|
| 2026.03.03 | ₩22,593 | ₩23,486 | ₩21,659 | ₩22,619 | +0.12% | 2901만 |
|---|
| 2026.03.02 | ₩22,259 | ₩23,707 | ₩22,219 | ₩23,593 | +5.99% | 1930.2만 |
|---|
| 2026.02.27 | ₩24,160 | ₩24,233 | ₩22,172 | ₩23,233 | -3.84% | 2620만 |
|---|
| 2026.02.26 | ₩24,400 | ₩25,620 | ₩24,100 | ₩24,860 | +1.89% | 5365.9만 |
|---|
| 2026.02.25 | ₩22,392 | ₩23,726 | ₩21,979 | ₩23,513 | +5.00% | 3150.7만 |
|---|
| 2026.02.24 | ₩21,226 | ₩22,312 | ₩20,879 | ₩21,979 | +3.55% | 2467.6만 |
|---|
| 2026.02.23 | ₩20,659 | ₩21,766 | ₩20,445 | ₩21,366 | +3.42% | 2133.7만 |
|---|
| 2026.02.20 | ₩21,739 | ₩22,072 | ₩20,672 | ₩21,232 | -2.33% | 2840.9만 |
|---|
| 2026.02.19 | ₩21,179 | ₩22,326 | ₩20,859 | ₩22,139 | +4.53% | 2812.2만 |
|---|
| 2026.02.18 | ₩20,752 | ₩22,259 | ₩20,345 | ₩21,579 | +3.98% | 2885.7만 |
|---|
| 2026.02.17 | ₩20,719 | ₩21,826 | ₩20,212 | ₩20,792 | +0.35% | 2906만 |
|---|
| 2026.02.13 | ₩20,672 | ₩21,652 | ₩19,792 | ₩21,459 | +3.81% | 2850.3만 |
|---|
| 2026.02.12 | ₩21,426 | ₩21,459 | ₩19,718 | ₩19,992 | -6.69% | 3511.7만 |
|---|
| 2026.02.11 | ₩22,719 | ₩22,793 | ₩21,005 | ₩21,912 | -3.55% | 3272.7만 |
|---|
| 2026.02.10 | ₩22,966 | ₩23,673 | ₩22,392 | ₩22,633 | -1.45% | 2372.8만 |
|---|
| 2026.02.09 | ₩22,859 | ₩23,966 | ₩22,392 | ₩23,459 | +2.63% | 2497.1만 |
|---|
| 2026.02.06 | ₩20,645 | ₩23,659 | ₩20,459 | ₩23,619 | +14.41% | 3717.9만 |
|---|
| 2026.02.05 | ₩22,032 | ₩22,199 | ₩19,778 | ₩19,972 | -9.35% | 3661.6만 |
|---|
| 2026.02.04 | ₩23,926 | ₩24,120 | ₩21,652 | ₩22,926 | -4.18% | 3597.2만 |
|---|
| 2026.02.03 | ₩24,326 | ₩24,406 | ₩22,859 | ₩24,286 | -0.16% | 3060.9만 |
|---|
| 2026.02.02 | ₩24,500 | ₩24,513 | ₩22,979 | ₩23,619 | -3.59% | 2519.7만 |
|---|
| 2026.01.30 | ₩26,187 | ₩26,193 | ₩23,506 | ₩24,233 | -7.46% | 3400.9만 |
|---|
| 2026.01.29 | ₩28,661 | ₩28,781 | ₩25,700 | ₩26,474 | -7.63% | 3398.9만 |
|---|
| 2026.01.28 | ₩29,794 | ₩30,034 | ₩28,894 | ₩29,354 | -1.48% | 2583.8만 |
|---|
| 2026.01.27 | ₩29,534 | ₩30,114 | ₩28,541 | ₩29,754 | +0.75% | 2734.5만 |
|---|
| 2026.01.26 | ₩31,248 | ₩31,715 | ₩28,554 | ₩29,021 | -7.13% | 3010.1만 |
|---|
| 2026.01.23 | ₩33,282 | ₩33,622 | ₩31,015 | ₩31,275 | -6.03% | 3025.7만 |
|---|
| 2026.01.22 | ₩32,628 | ₩34,009 | ₩32,342 | ₩33,289 | +2.02% | 3398.2만 |
|---|
| 2026.01.21 | ₩33,989 | ₩35,036 | ₩29,888 | ₩31,568 | -7.12% | 4821.8만 |
|---|
| 2026.01.20 | ₩32,762 | ₩35,343 | ₩31,622 | ₩33,329 | +1.73% | 4590.9만 |
|---|
| 2026.01.16 | ₩33,495 | ₩34,916 | ₩32,755 | ₩34,169 | +2.01% | 3377.8만 |
|---|
| 2026.01.15 | ₩35,062 | ₩35,329 | ₩32,875 | ₩32,942 | -6.05% | 3338.9만 |
|---|
| 2026.01.14 | ₩32,267 | ₩34,316 | ₩31,688 | ₩34,302 | +6.31% | 2938.1만 |
|---|
| 2026.01.13 | ₩34,436 | ₩35,009 | ₩32,415 | ₩32,635 | -5.23% | 2764.6만 |
|---|
| 2026.01.12 | ₩32,542 | ₩34,189 | ₩31,915 | ₩34,049 | +4.63% | 2565.7만 |
|---|
| 2026.01.09 | ₩33,929 | ₩35,609 | ₩32,955 | ₩32,969 | -2.83% | 3667.6만 |
|---|
| 2026.01.08 | ₩33,075 | ₩35,182 | ₩32,688 | ₩33,675 | +1.81% | 3238.9만 |
|---|
| 2026.01.07 | ₩33,515 | ₩35,262 | ₩33,122 | ₩33,622 | +0.32% | 3016만 |
|---|
| 2026.01.06 | ₩33,222 | ₩34,216 | ₩31,782 | ₩33,849 | +1.89% | 3038만 |
|---|
| 2026.01.05 | ₩31,595 | ₩34,473 | ₩31,408 | ₩33,355 | +5.57% | 3953.8만 |
|---|
| 2026.01.02 | ₩30,088 | ₩32,015 | ₩28,834 | ₩31,475 | +4.61% | 3738.7만 |
|---|
| 2025.12.31 | ₩29,941 | ₩30,235 | ₩29,248 | ₩29,541 | -1.34% | 2324.3만 |
|---|
| 2025.12.30 | ₩30,101 | ₩30,621 | ₩29,434 | ₩29,888 | -0.71% | 2487.6만 |
|---|
| 2025.12.29 | ₩29,281 | ₩30,367 | ₩28,714 | ₩29,701 | +1.43% | 3358.1만 |
|---|
| 2025.12.26 | ₩32,488 | ₩32,502 | ₩29,781 | ₩29,848 | -8.13% | 2831.1만 |
|---|
| 2025.12.24 | ₩33,615 | ₩33,635 | ₩32,062 | ₩32,688 | -2.76% | 1815.7만 |
|---|
| 2025.12.23 | ₩34,542 | ₩35,649 | ₩33,222 | ₩33,489 | -3.05% | 3450만 |
|---|
| 2025.12.22 | ₩32,769 | ₩36,903 | ₩32,491 | ₩35,849 | +9.40% | 5995.6만 |
|---|
| 2025.12.19 | ₩30,601 | ₩32,048 | ₩30,435 | ₩31,688 | +3.55% | 3212만 |
|---|
| 2025.12.18 | ₩31,475 | ₩31,955 | ₩29,674 | ₩30,435 | -3.31% | 3427.6만 |
|---|
| 2025.12.17 | ₩32,262 | ₩33,635 | ₩29,888 | ₩29,968 | -7.11% | 3384.4만 |
|---|
| 2025.12.16 | ₩30,808 | ₩32,502 | ₩30,768 | ₩31,955 | +3.72% | 2708.4만 |
|---|
| 2025.12.15 | ₩34,769 | ₩34,789 | ₩31,348 | ₩31,381 | -9.74% | 3371.1만 |
|---|
| 2025.12.12 | ₩35,069 | ₩35,849 | ₩33,422 | ₩34,462 | -1.73% | 3126.7만 |
|---|
| 2025.12.11 | ₩34,649 | ₩36,123 | ₩32,982 | ₩35,849 | +3.46% | 3878만 |
|---|
| 2025.12.10 | ₩36,983 | ₩37,010 | ₩34,796 | ₩34,836 | -5.81% | 4518.8만 |
|---|
| 2025.12.09 | ₩37,023 | ₩37,957 | ₩35,716 | ₩37,636 | +1.66% | 3127.6만 |
|---|
| 2025.12.08 | ₩38,343 | ₩39,277 | ₩36,036 | ₩37,690 | -1.70% | 3328.3만 |
|---|
| 2025.12.05 | ₩39,404 | ₩39,477 | ₩36,449 | ₩37,490 | -4.86% | 5109.8만 |
|---|
| 2025.12.04 | ₩34,436 | ₩40,284 | ₩34,049 | ₩40,090 | +16.42% | 7698.1만 |
|---|
| 2025.12.03 | ₩31,875 | ₩35,009 | ₩31,381 | ₩34,729 | +8.95% | 3432.5만 |
|---|
| 2025.12.02 | ₩31,955 | ₩33,262 | ₩31,408 | ₩31,848 | -0.33% | 2915만 |
|---|
| 2025.12.01 | ₩33,229 | ₩33,315 | ₩31,208 | ₩31,275 | -5.88% | 2981.8만 |
|---|
| 2025.11.28 | ₩34,289 | ₩34,796 | ₩33,705 | ₩34,102 | -0.54% | 1399.8만 |
|---|
| 2025.11.26 | ₩35,162 | ₩35,376 | ₩33,729 | ₩34,102 | -3.02% | 2882.8만 |
|---|
| 2025.11.25 | ₩33,994 | ₩35,723 | ₩32,822 | ₩34,782 | +2.32% | 4003.6만 |
|---|
| 2025.11.24 | ₩31,635 | ₩35,689 | ₩31,522 | ₩35,436 | +12.02% | 4276.6만 |
|---|
| 2025.11.21 | ₩30,821 | ₩31,582 | ₩28,007 | ₩31,462 | +2.08% | 5239.4만 |
|---|
| 2025.11.20 | ₩35,102 | ₩35,849 | ₩30,208 | ₩30,408 | -13.37% | 5412.5만 |
|---|
| 2025.11.19 | ₩34,396 | ₩36,249 | ₩33,755 | ₩33,955 | -1.28% | 4079.2만 |
|---|
| 2025.11.18 | ₩32,475 | ₩34,556 | ₩32,328 | ₩34,289 | +5.59% | 4384.7만 |
|---|
| 2025.11.17 | ₩33,315 | ₩34,662 | ₩32,262 | ₩32,929 | -1.16% | 4308.5만 |
|---|
| 2025.11.14 | ₩31,475 | ₩35,783 | ₩31,168 | ₩33,982 | +7.97% | 6828.8만 |
|---|
| 2025.11.13 | ₩35,996 | ₩36,556 | ₩33,009 | ₩33,609 | -6.63% | 6549.3만 |
|---|
| 2025.11.12 | ₩41,504 | ₩42,211 | ₩37,410 | ₩37,743 | -9.06% | 5065.2만 |
|---|
| 2025.11.11 | ₩41,451 | ₩42,918 | ₩40,330 | ₩41,878 | +1.03% | 5100.4만 |
|---|
| 2025.11.10 | ₩45,478 | ₩46,292 | ₩43,478 | ₩44,118 | -2.99% | 3886.6만 |
|---|
| 2025.11.07 | ₩43,771 | ₩45,092 | ₩40,837 | ₩45,038 | +2.89% | 5779.7만 |
|---|
| 2025.11.06 | ₩49,493 | ₩49,533 | ₩45,612 | ₩45,825 | -7.41% | 4666.7만 |
|---|
| 2025.11.05 | ₩48,386 | ₩50,680 | ₩46,679 | ₩49,733 | +2.78% | 4138.3만 |
|---|
| 2025.11.04 | ₩49,386 | ₩51,507 | ₩46,205 | ₩46,919 | -5.00% | 5546.3만 |
|---|
| 2025.11.03 | ₩59,095 | ₩59,189 | ₩52,014 | ₩52,174 | -11.71% | 5934.2만 |
|---|
| 2025.10.31 | ₩56,321 | ₩59,375 | ₩55,588 | ₩59,042 | +4.83% | 6713.3만 |
|---|
| 2025.10.30 | ₩50,787 | ₩57,202 | ₩50,253 | ₩56,708 | +11.66% | 6490.5만 |
|---|
| 2025.10.29 | ₩50,266 | ₩53,447 | ₩49,213 | ₩52,560 | +4.56% | 6400.1만 |
|---|
| 2025.10.28 | ₩53,407 | ₩57,255 | ₩49,334 | ₩49,440 | -7.43% | 9312만 |
|---|
| 2025.10.27 | ₩52,767 | ₩56,828 | ₩52,200 | ₩53,667 | +1.71% | 7165.1만 |
|---|
| 2025.10.24 | ₩55,014 | ₩57,962 | ₩51,607 | ₩51,800 | -5.84% | 8771.3만 |
|---|
| 2025.10.23 | ₩53,854 | ₩55,961 | ₩50,226 | ₩52,807 | -1.94% | 1.6억 |
|---|
| 2025.10.22 | ₩51,373 | ₩52,974 | ₩45,532 | ₩48,093 | -6.39% | 1.1억 |
|---|
| 2025.10.21 | ₩56,708 | ₩58,148 | ₩52,080 | ₩53,347 | -5.93% | 8253.5만 |
|---|
| 2025.10.20 | ₩63,323 | ₩63,723 | ₩56,255 | ₩57,762 | -8.78% | 8719.5만 |
|---|
| 2025.10.17 | ₩59,562 | ₩64,350 | ₩58,215 | ₩61,856 | +3.85% | 1.1억 |
|---|
| 2025.10.16 | ₩72,946 | ₩73,566 | ₩62,510 | ₩63,977 | -12.30% | 1.4억 |
|---|
| 2025.10.15 | ₩77,193 | ₩77,313 | ₩67,351 | ₩75,140 | -2.66% | 1.4억 |
|---|
| 2025.10.14 | ₩73,146 | ₩77,553 | ₩66,684 | ₩74,846 | +2.32% | 1.5억 |
|---|
| 2025.10.13 | ₩61,963 | ₩73,659 | ₩61,843 | ₩73,232 | +18.19% | 1.8억 |
|---|
| 2025.10.10 | ₩63,790 | ₩65,524 | ₩58,535 | ₩58,575 | -8.17% | 1.4억 |
|---|