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 | ₩19,061 | ₩19,161 | ₩18,368 | ₩18,701 | -1.89% | 1017.6만 |
| 2026.10.08 | ₩19,207 | ₩19,474 | ₩18,314 | ₩18,847 | -1.87% | 1720.5만 |
| 2026.10.07 | ₩19,654 | ₩19,847 | ₩19,261 | ₩19,447 | -1.05% | 1373.9만 |
| 2026.10.06 | ₩20,367 | ₩21,020 | ₩19,987 | ₩20,220 | -0.72% | 1482만 |
| 2026.10.05 | ₩20,327 | ₩20,394 | ₩19,747 | ₩20,194 | -0.66% | 1237.8만 |
| 2026.10.02 | ₩21,400 | ₩21,467 | ₩20,194 | ₩20,327 | -5.01% | 1375.3만 |
| 2026.10.01 | ₩21,007 | ₩21,307 | ₩20,674 | ₩20,820 | -0.89% | 1281만 |
| 2026.09.30 | ₩21,133 | ₩22,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,927 |
| ₩20,980 |
| -0.73% |
| 1403.6만 |
| 2026.09.29 | ₩21,833 | ₩21,893 | ₩20,967 | ₩20,980 | -3.91% | 1314.4만 |
|---|
| 2026.09.28 | ₩21,927 | ₩22,260 | ₩21,180 | ₩21,260 | -3.04% | 1314만 |
|---|
| 2026.09.25 | ₩21,973 | ₩23,053 | ₩21,807 | ₩22,206 | +1.06% | 1754.1만 |
|---|
| 2026.09.24 | ₩20,887 | ₩22,126 | ₩20,794 | ₩21,993 | +5.30% | 1896.7만 |
|---|
| 2026.09.23 | ₩23,493 | ₩23,539 | ₩21,287 | ₩21,333 | -9.19% | 2725.2만 |
|---|
| 2026.09.22 | ₩21,973 | ₩22,086 | ₩21,407 | ₩22,020 | +0.21% | 1384.7만 |
|---|
| 2026.09.21 | ₩21,607 | ₩22,073 | ₩21,473 | ₩22,033 | +1.97% | 1673.2만 |
|---|
| 2026.09.18 | ₩21,660 | ₩21,753 | ₩20,114 | ₩21,007 | -3.02% | 1922.9만 |
|---|
| 2026.09.17 | ₩20,434 | ₩21,540 | ₩20,394 | ₩21,313 | +4.31% | 1953만 |
|---|
| 2026.09.16 | ₩20,260 | ₩20,420 | ₩19,207 | ₩19,714 | -2.70% | 1374.7만 |
|---|
| 2026.09.15 | ₩20,167 | ₩20,700 | ₩19,980 | ₩20,114 | -0.26% | 1230.6만 |
|---|
| 2026.09.14 | ₩19,394 | ₩20,787 | ₩19,357 | ₩20,354 | +4.95% | 1301.8만 |
|---|
| 2026.09.11 | ₩20,447 | ₩21,033 | ₩20,100 | ₩20,354 | -0.46% | 1439.2만 |
|---|
| 2026.09.10 | ₩19,847 | ₩20,567 | ₩19,781 | ₩20,207 | +1.81% | 1472.4만 |
|---|
| 2026.09.09 | ₩20,834 | ₩21,247 | ₩20,200 | ₩20,314 | -2.50% | 1862.2만 |
|---|
| 2026.09.08 | ₩21,840 | ₩22,726 | ₩20,487 | ₩21,073 | -3.51% | 4227.4만 |
|---|
| 2026.09.04 | ₩20,287 | ₩20,607 | ₩20,007 | ₩20,260 | -0.13% | 1065.9만 |
|---|
| 2026.09.03 | ₩19,781 | ₩20,420 | ₩19,767 | ₩20,234 | +2.29% | 1414.1만 |
|---|
| 2026.09.02 | ₩19,754 | ₩20,060 | ₩19,454 | ₩19,821 | +0.34% | 1196만 |
|---|
| 2026.09.01 | ₩20,018 | ₩20,380 | ₩19,741 | ₩19,980 | -0.19% | 1316만 |
|---|
| 2026.08.31 | ₩20,620 | ₩21,180 | ₩20,594 | ₩20,874 | +1.23% | 981.3만 |
|---|
| 2026.08.28 | ₩21,660 | ₩21,807 | ₩20,580 | ₩20,780 | -4.06% | 1461만 |
|---|
| 2026.08.27 | ₩21,707 | ₩22,233 | ₩21,340 | ₩21,913 | +0.95% | 1514.9만 |
|---|
| 2026.08.26 | ₩22,260 | ₩22,580 | ₩21,233 | ₩21,247 | -4.55% | 1541.3만 |
|---|
| 2026.08.25 | ₩22,420 | ₩22,980 | ₩21,780 | ₩22,580 | +0.71% | 1357.3만 |
|---|
| 2026.08.24 | ₩23,319 | ₩23,326 | ₩21,740 | ₩21,820 | -6.43% | 2171.8만 |
|---|
| 2026.08.21 | ₩21,747 | ₩24,066 | ₩21,727 | ₩23,873 | +9.78% | 2313.5만 |
|---|
| 2026.08.20 | ₩22,526 | ₩22,620 | ₩20,880 | ₩21,413 | -4.94% | 2017.5만 |
|---|
| 2026.08.19 | ₩23,159 | ₩23,746 | ₩22,220 | ₩22,660 | -2.16% | 1925.6만 |
|---|
| 2026.08.18 | ₩23,473 | ₩24,839 | ₩23,353 | ₩23,606 | +0.57% | 1374.8만 |
|---|
| 2026.08.17 | ₩25,032 | ₩25,265 | ₩24,272 | ₩24,886 | -0.59% | 1047.7만 |
|---|
| 2026.08.14 | ₩24,572 | ₩25,659 | ₩24,526 | ₩25,086 | +2.09% | 1696.1만 |
|---|
| 2026.08.13 | ₩24,419 | ₩25,812 | ₩24,406 | ₩24,819 | +1.64% | 1932.6만 |
|---|
| 2026.08.12 | ₩24,752 | ₩24,886 | ₩23,633 | ₩24,552 | -0.81% | 1691.5만 |
|---|
| 2026.08.11 | ₩23,913 | ₩24,312 | ₩23,326 | ₩24,113 | +0.84% | 1641.4만 |
|---|
| 2026.08.10 | ₩23,873 | ₩24,372 | ₩23,306 | ₩23,526 | -1.45% | 1818.9만 |
|---|
| 2026.08.07 | ₩22,360 | ₩23,926 | ₩21,867 | ₩23,913 | +6.94% | 3002.2만 |
|---|
| 2026.08.06 | ₩21,527 | ₩22,846 | ₩21,407 | ₩22,033 | +2.35% | 2263.8만 |
|---|
| 2026.08.05 | ₩22,980 | ₩23,273 | ₩22,246 | ₩22,366 | -2.67% | 1924.1만 |
|---|
| 2026.08.04 | ₩22,000 | ₩23,619 | ₩21,967 | ₩23,259 | +5.73% | 2419.3만 |
|---|
| 2026.08.03 | ₩19,900 | ₩21,727 | ₩19,607 | ₩21,353 | +7.30% | 2318.5만 |
|---|
| 2026.07.31 | ₩20,254 | ₩20,827 | ₩19,681 | ₩19,927 | -1.61% | 1611.6만 |
|---|
| 2026.07.30 | ₩18,128 | ₩19,994 | ₩17,981 | ₩19,807 | +9.26% | 2391만 |
|---|
| 2026.07.29 | ₩19,087 | ₩19,234 | ₩17,501 | ₩17,621 | -7.68% | 2024.9만 |
|---|
| 2026.07.28 | ₩20,050 | ₩20,140 | ₩18,728 | ₩19,354 | -3.47% | 1802.2만 |
|---|
| 2026.07.27 | ₩20,114 | ₩21,487 | ₩19,834 | ₩20,847 | +3.64% | 3044.3만 |
|---|
| 2026.07.24 | ₩19,794 | ₩19,861 | ₩18,847 | ₩18,861 | -4.71% | 1600.4만 |
|---|
| 2026.07.23 | ₩19,721 | ₩20,794 | ₩19,547 | ₩19,794 | +0.37% | 1854.8만 |
|---|
| 2026.07.22 | ₩20,040 | ₩20,734 | ₩19,994 | ₩20,300 | +1.30% | 3263.2만 |
|---|
| 2026.07.21 | ₩19,647 | ₩20,520 | ₩19,562 | ₩20,367 | +3.66% | 1909.3만 |
|---|
| 2026.07.20 | ₩19,114 | ₩19,567 | ₩18,847 | ₩18,994 | -0.63% | 1584.8만 |
|---|
| 2026.07.17 | ₩18,234 | ₩19,434 | ₩17,874 | ₩18,808 | +3.14% | 2251.8만 |
|---|
| 2026.07.16 | ₩19,767 | ₩19,947 | ₩18,568 | ₩18,794 | -4.92% | 2569만 |
|---|
| 2026.07.15 | ₩21,540 | ₩21,833 | ₩19,874 | ₩20,327 | -5.63% | 2231.3만 |
|---|
| 2026.07.14 | ₩21,120 | ₩21,687 | ₩20,764 | ₩21,473 | +1.67% | 2099만 |
|---|
| 2026.07.13 | ₩21,553 | ₩21,727 | ₩20,194 | ₩20,474 | -5.01% | 2637.1만 |
|---|
| 2026.07.10 | ₩22,873 | ₩23,073 | ₩21,820 | ₩22,046 | -3.61% | 1772만 |
|---|
| 2026.07.09 | ₩22,633 | ₩23,097 | ₩22,260 | ₩22,646 | +0.06% | 1734만 |
|---|
| 2026.07.08 | ₩21,667 | ₩22,740 | ₩21,593 | ₩22,553 | +4.09% | 1933.4만 |
|---|
| 2026.07.07 | ₩23,299 | ₩23,386 | ₩21,647 | ₩22,060 | -5.32% | 2692.7만 |
|---|
| 2026.07.06 | ₩23,833 | ₩24,939 | ₩23,673 | ₩23,939 | +0.45% | 1961.9만 |
|---|
| 2026.07.02 | ₩24,966 | ₩26,225 | ₩23,393 | ₩23,913 | -4.22% | 2528.1만 |
|---|
| 2026.07.01 | ₩25,545 | ₩26,312 | ₩24,852 | ₩24,899 | -2.53% | 2451.8만 |
|---|
| 2026.06.30 | ₩25,359 | ₩26,265 | ₩25,032 | ₩25,752 | +1.55% | 2092.7만 |
|---|
| 2026.06.29 | ₩24,926 | ₩26,390 | ₩24,299 | ₩25,912 | +3.96% | 2971.3만 |
|---|
| 2026.06.26 | ₩23,899 | ₩25,259 | ₩23,606 | ₩24,472 | +2.40% | 3334.8만 |
|---|
| 2026.06.25 | ₩26,645 | ₩27,205 | ₩24,366 | ₩24,539 | -7.90% | 2802.4만 |
|---|
| 2026.06.24 | ₩27,738 | ₩27,945 | ₩25,345 | ₩26,032 | -6.15% | 3517.5만 |
|---|
| 2026.06.23 | ₩27,558 | ₩30,084 | ₩26,978 | ₩28,365 | +2.93% | 4662.7만 |
|---|
| 2026.06.22 | ₩27,818 | ₩29,957 | ₩27,198 | ₩28,498 | +2.44% | 3832.2만 |
|---|
| 2026.06.18 | ₩27,698 | ₩28,631 | ₩26,032 | ₩28,471 | +2.79% | 3577.3만 |
|---|
| 2026.06.17 | ₩27,925 | ₩28,551 | ₩26,885 | ₩26,985 | -3.37% | 2580.2만 |
|---|
| 2026.06.16 | ₩29,391 | ₩29,911 | ₩27,225 | ₩27,511 | -6.39% | 3337.4만 |
|---|
| 2026.06.15 | ₩29,951 | ₩31,410 | ₩29,511 | ₩30,257 | +1.02% | 4490.1만 |
|---|
| 2026.06.12 | ₩27,538 | ₩29,251 | ₩27,032 | ₩27,965 | +1.55% | 3466.3만 |
|---|
| 2026.06.11 | ₩25,685 | ₩28,299 | ₩25,539 | ₩27,498 | +7.06% | 4672.1만 |
|---|
| 2026.06.10 | ₩26,119 | ₩27,778 | ₩25,825 | ₩25,919 | -0.77% | 3263.2만 |
|---|
| 2026.06.09 | ₩28,891 | ₩30,164 | ₩24,619 | ₩26,245 | -9.16% | 4906.1만 |
|---|
| 2026.06.08 | ₩28,445 | ₩30,377 | ₩27,625 | ₩29,011 | +1.99% | 3546.9만 |
|---|
| 2026.06.05 | ₩30,877 | ₩30,910 | ₩26,792 | ₩27,565 | -10.73% | 5033.8만 |
|---|
| 2026.06.04 | ₩31,164 | ₩33,350 | ₩30,591 | ₩32,203 | +3.34% | 4800.3만 |
|---|
| 2026.06.03 | ₩35,402 | ₩37,402 | ₩31,697 | ₩32,117 | -9.28% | 7837.3만 |
|---|
| 2026.06.02 | ₩33,936 | ₩36,309 | ₩33,896 | ₩35,829 | +5.58% | 7416만 |
|---|
| 2026.06.01 | ₩32,976 | ₩35,296 | ₩32,057 | ₩34,163 | +3.60% | 7002.8만 |
|---|
| 2026.05.29 | ₩35,249 | ₩35,402 | ₩32,570 | ₩34,043 | -3.42% | 6118.6만 |
|---|
| 2026.05.28 | ₩33,176 | ₩36,762 | ₩32,190 | ₩36,029 | +8.60% | 8606.1만 |
|---|
| 2026.05.27 | ₩32,823 | ₩34,459 | ₩31,484 | ₩32,816 | -0.02% | 5648.1만 |
|---|
| 2026.05.26 | ₩34,669 | ₩35,416 | ₩31,617 | ₩33,410 | -3.63% | 8907.9만 |
|---|
| 2026.05.22 | ₩30,604 | ₩37,035 | ₩30,204 | ₩35,216 | +15.07% | 2억 |
|---|
| 2026.05.21 | ₩24,906 | ₩29,458 | ₩24,526 | ₩29,378 | +17.96% | 1.5억 |
|---|
| 2026.05.20 | ₩21,453 | ₩22,940 | ₩21,127 | ₩22,500 | +4.88% | 2719.4만 |
|---|
| 2026.05.19 | ₩21,693 | ₩22,340 | ₩20,607 | ₩21,273 | -1.94% | 2058.1만 |
|---|
| 2026.05.18 | ₩23,866 | ₩23,899 | ₩21,353 | ₩22,153 | -7.18% | 3109.6만 |
|---|
| 2026.05.15 | ₩24,579 | ₩24,619 | ₩23,393 | ₩23,793 | -3.20% | 2706.2만 |
|---|
| 2026.05.14 | ₩24,206 | ₩26,438 | ₩23,759 | ₩25,685 | +6.11% | 3382.8만 |
|---|
| 2026.05.13 | ₩25,525 | ₩25,552 | ₩23,846 | ₩24,546 | -3.84% | 2715.9만 |
|---|
| 2026.05.12 | ₩27,325 | ₩28,018 | ₩24,299 | ₩25,419 | -6.98% | 4952.1만 |
|---|
| 2026.05.11 | ₩24,879 | ₩27,791 | ₩24,435 | ₩27,338 | +9.88% | 4462만 |
|---|
| 2026.05.08 | ₩25,106 | ₩25,325 | ₩23,659 | ₩25,246 | +0.56% | 1826.1만 |
|---|
| 2026.05.07 | ₩25,692 | ₩26,179 | ₩24,079 | ₩24,446 | -4.85% | 2553.7만 |
|---|
| 2026.05.06 | ₩24,939 | ₩26,818 | ₩24,646 | ₩26,778 | +7.38% | 3525.8만 |
|---|
| 2026.05.05 | ₩23,846 | ₩24,619 | ₩22,766 | ₩24,352 | +2.12% | 2457.5만 |
|---|
| 2026.05.04 | ₩23,339 | ₩24,858 | ₩23,098 | ₩23,593 | +1.09% | 2782.9만 |
|---|
| 2026.05.01 | ₩22,873 | ₩23,506 | ₩22,400 | ₩23,326 | +1.98% | 1660.2만 |
|---|
| 2026.04.30 | ₩21,487 | ₩23,339 | ₩21,407 | ₩23,259 | +8.25% | 2552.3만 |
|---|
| 2026.04.29 | ₩21,633 | ₩21,653 | ₩20,394 | ₩21,433 | -0.92% | 2149만 |
|---|
| 2026.04.28 | ₩21,953 | ₩22,166 | ₩21,393 | ₩21,847 | -0.49% | 1755.4만 |
|---|
| 2026.04.27 | ₩21,660 | ₩22,592 | ₩21,473 | ₩22,540 | +4.06% | 1820.4만 |
|---|
| 2026.04.24 | ₩22,820 | ₩22,860 | ₩21,460 | ₩22,140 | -2.98% | 1959.4만 |
|---|
| 2026.04.23 | ₩24,006 | ₩24,347 | ₩21,993 | ₩22,473 | -6.39% | 2759.9만 |
|---|
| 2026.04.22 | ₩25,039 | ₩25,632 | ₩23,886 | ₩24,499 | -2.16% | 3407.6만 |
|---|
| 2026.04.21 | ₩26,205 | ₩26,498 | ₩24,203 | ₩24,326 | -7.17% | 3594.2만 |
|---|
| 2026.04.20 | ₩25,672 | ₩26,505 | ₩25,046 | ₩26,179 | +1.97% | 3778.3만 |
|---|
| 2026.04.17 | ₩26,538 | ₩26,885 | ₩25,525 | ₩26,405 | -0.50% | 4035.3만 |
|---|
| 2026.04.16 | ₩26,059 | ₩26,778 | ₩24,146 | ₩25,925 | -0.51% | 6258.2만 |
|---|
| 2026.04.15 | ₩23,826 | ₩26,005 | ₩22,901 | ₩25,472 | +6.91% | 7717.5만 |
|---|
| 2026.04.14 | ₩20,954 | ₩23,179 | ₩20,940 | ₩22,486 | +7.32% | 5697.6만 |
|---|
| 2026.04.13 | ₩19,221 | ₩20,314 | ₩18,887 | ₩20,167 | +4.92% | 1690.8만 |
|---|
| 2026.04.10 | ₩19,221 | ₩20,060 | ₩19,074 | ₩19,567 | +1.80% | 1734만 |
|---|
| 2026.04.09 | ₩19,101 | ₩19,581 | ₩18,701 | ₩19,074 | -0.14% | 2087.6만 |
|---|
| 2026.04.08 | ₩20,179 | ₩20,540 | ₩18,847 | ₩19,367 | -4.02% | 2485.9만 |
|---|
| 2026.04.07 | ₩18,794 | ₩18,834 | ₩17,708 | ₩18,448 | -1.84% | 2096.7만 |
|---|
| 2026.04.06 | ₩18,741 | ₩19,401 | ₩18,474 | ₩18,927 | +1.00% | 1600.2만 |
|---|
| 2026.04.02 | ₩17,181 | ₩18,987 | ₩17,075 | ₩18,914 | +10.09% | 2564.3만 |
|---|
| 2026.04.01 | ₩19,061 | ₩19,354 | ₩17,914 | ₩17,994 | -5.59% | 2274.2만 |
|---|
| 2026.03.31 | ₩17,635 | ₩18,861 | ₩17,408 | ₩18,714 | +6.12% | 2669.6만 |
|---|
| 2026.03.30 | ₩17,861 | ₩18,088 | ₩16,701 | ₩17,195 | -3.73% | 2650.5만 |
|---|
| 2026.03.27 | ₩18,994 | ₩19,114 | ₩17,608 | ₩17,754 | -6.53% | 2611.5만 |
|---|
| 2026.03.26 | ₩19,687 | ₩19,861 | ₩18,981 | ₩19,207 | -2.44% | 2076.6만 |
|---|
| 2026.03.25 | ₩21,327 | ₩21,727 | ₩19,703 | ₩20,180 | -5.37% | 2781.4만 |
|---|
| 2026.03.24 | ₩20,634 | ₩21,447 | ₩20,087 | ₩20,794 | +0.78% | 2351.2만 |
|---|
| 2026.03.23 | ₩20,087 | ₩21,180 | ₩19,940 | ₩21,167 | +5.37% | 2579.4만 |
|---|
| 2026.03.20 | ₩20,140 | ₩20,294 | ₩19,154 | ₩19,834 | -1.52% | 2479.5만 |
|---|
| 2026.03.19 | ₩20,247 | ₩20,787 | ₩19,635 | ₩20,540 | +1.45% | 2380.8만 |
|---|
| 2026.03.18 | ₩21,273 | ₩21,600 | ₩20,807 | ₩20,887 | -1.82% | 2572.2만 |
|---|
| 2026.03.17 | ₩21,547 | ₩21,967 | ₩20,993 | ₩21,620 | +0.34% | 2112.3만 |
|---|
| 2026.03.16 | ₩22,046 | ₩22,660 | ₩20,747 | ₩21,513 | -2.42% | 2884.3만 |
|---|
| 2026.03.13 | ₩21,900 | ₩22,994 | ₩21,193 | ₩21,553 | -1.58% | 2688.9만 |
|---|
| 2026.03.12 | ₩22,173 | ₩22,300 | ₩21,113 | ₩21,420 | -3.40% | 2480.4만 |
|---|
| 2026.03.11 | ₩22,646 | ₩23,299 | ₩22,093 | ₩22,580 | -0.29% | 2336.9만 |
|---|
| 2026.03.10 | ₩23,353 | ₩23,893 | ₩22,606 | ₩22,646 | -3.03% | 2391.2만 |
|---|
| 2026.03.09 | ₩22,080 | ₩23,579 | ₩21,487 | ₩23,459 | +6.25% | 2610.3만 |
|---|
| 2026.03.06 | ₩22,153 | ₩23,393 | ₩22,046 | ₩22,673 | +2.35% | 2683.9만 |
|---|
| 2026.03.05 | ₩22,646 | ₩22,700 | ₩21,247 | ₩22,620 | -0.12% | 4178.7만 |
|---|
| 2026.03.04 | ₩22,713 | ₩23,935 | ₩22,500 | ₩23,673 | +4.23% | 2720.4만 |
|---|
| 2026.03.03 | ₩22,580 | ₩23,473 | ₩21,647 | ₩22,606 | +0.12% | 2901만 |
|---|
| 2026.03.02 | ₩22,246 | ₩23,694 | ₩22,206 | ₩23,579 | +5.99% | 1930.2만 |
|---|
| 2026.02.27 | ₩24,146 | ₩24,219 | ₩22,160 | ₩23,219 | -3.84% | 2620만 |
|---|
| 2026.02.26 | ₩24,386 | ₩25,605 | ₩24,086 | ₩24,846 | +1.89% | 5365.9만 |
|---|
| 2026.02.25 | ₩22,380 | ₩23,713 | ₩21,967 | ₩23,499 | +5.00% | 3150.7만 |
|---|
| 2026.02.24 | ₩21,213 | ₩22,300 | ₩20,867 | ₩21,967 | +3.55% | 2467.6만 |
|---|
| 2026.02.23 | ₩20,647 | ₩21,753 | ₩20,434 | ₩21,353 | +3.42% | 2133.7만 |
|---|
| 2026.02.20 | ₩21,727 | ₩22,060 | ₩20,660 | ₩21,220 | -2.33% | 2840.9만 |
|---|
| 2026.02.19 | ₩21,167 | ₩22,313 | ₩20,847 | ₩22,126 | +4.53% | 2812.2만 |
|---|
| 2026.02.18 | ₩20,740 | ₩22,246 | ₩20,334 | ₩21,567 | +3.98% | 2885.7만 |
|---|
| 2026.02.17 | ₩20,707 | ₩21,813 | ₩20,200 | ₩20,780 | +0.35% | 2906만 |
|---|
| 2026.02.13 | ₩20,660 | ₩21,640 | ₩19,781 | ₩21,447 | +3.81% | 2850.3만 |
|---|
| 2026.02.12 | ₩21,413 | ₩21,447 | ₩19,707 | ₩19,980 | -6.69% | 3511.7만 |
|---|
| 2026.02.11 | ₩22,706 | ₩22,780 | ₩20,993 | ₩21,900 | -3.55% | 3272.7만 |
|---|
| 2026.02.10 | ₩22,953 | ₩23,659 | ₩22,380 | ₩22,620 | -1.45% | 2372.8만 |
|---|
| 2026.02.09 | ₩22,846 | ₩23,953 | ₩22,380 | ₩23,446 | +2.63% | 2497.1만 |
|---|
| 2026.02.06 | ₩20,634 | ₩23,646 | ₩20,447 | ₩23,606 | +14.41% | 3717.9만 |
|---|
| 2026.02.05 | ₩22,020 | ₩22,186 | ₩19,767 | ₩19,960 | -9.35% | 3661.6만 |
|---|
| 2026.02.04 | ₩23,913 | ₩24,106 | ₩21,640 | ₩22,913 | -4.18% | 3597.2만 |
|---|
| 2026.02.03 | ₩24,312 | ₩24,392 | ₩22,846 | ₩24,272 | -0.16% | 3060.9만 |
|---|
| 2026.02.02 | ₩24,486 | ₩24,499 | ₩22,966 | ₩23,606 | -3.59% | 2519.7만 |
|---|
| 2026.01.30 | ₩26,172 | ₩26,179 | ₩23,493 | ₩24,219 | -7.46% | 3400.9만 |
|---|
| 2026.01.29 | ₩28,644 | ₩28,764 | ₩25,685 | ₩26,458 | -7.63% | 3398.9만 |
|---|
| 2026.01.28 | ₩29,777 | ₩30,017 | ₩28,878 | ₩29,338 | -1.48% | 2583.8만 |
|---|
| 2026.01.27 | ₩29,518 | ₩30,097 | ₩28,524 | ₩29,737 | +0.75% | 2734.5만 |
|---|
| 2026.01.26 | ₩31,230 | ₩31,697 | ₩28,538 | ₩29,004 | -7.13% | 3010.1만 |
|---|
| 2026.01.23 | ₩33,263 | ₩33,603 | ₩30,997 | ₩31,257 | -6.03% | 3025.7만 |
|---|
| 2026.01.22 | ₩32,610 | ₩33,989 | ₩32,323 | ₩33,270 | +2.02% | 3398.2만 |
|---|
| 2026.01.21 | ₩33,969 | ₩35,016 | ₩29,871 | ₩31,550 | -7.12% | 4821.8만 |
|---|
| 2026.01.20 | ₩32,743 | ₩35,322 | ₩31,604 | ₩33,310 | +1.73% | 4590.9만 |
|---|
| 2026.01.16 | ₩33,476 | ₩34,896 | ₩32,737 | ₩34,149 | +2.01% | 3377.8만 |
|---|
| 2026.01.15 | ₩35,042 | ₩35,309 | ₩32,856 | ₩32,923 | -6.05% | 3338.9만 |
|---|
| 2026.01.14 | ₩32,249 | ₩34,296 | ₩31,670 | ₩34,283 | +6.31% | 2938.1만 |
|---|
| 2026.01.13 | ₩34,416 | ₩34,989 | ₩32,397 | ₩32,617 | -5.23% | 2764.6만 |
|---|
| 2026.01.12 | ₩32,523 | ₩34,169 | ₩31,897 | ₩34,029 | +4.63% | 2565.7만 |
|---|
| 2026.01.09 | ₩33,909 | ₩35,589 | ₩32,936 | ₩32,950 | -2.83% | 3667.6만 |
|---|
| 2026.01.08 | ₩33,056 | ₩35,162 | ₩32,670 | ₩33,656 | +1.81% | 3238.9만 |
|---|
| 2026.01.07 | ₩33,496 | ₩35,242 | ₩33,103 | ₩33,603 | +0.32% | 3016만 |
|---|
| 2026.01.06 | ₩33,203 | ₩34,196 | ₩31,763 | ₩33,830 | +1.89% | 3038만 |
|---|
| 2026.01.05 | ₩31,577 | ₩34,453 | ₩31,390 | ₩33,336 | +5.57% | 3953.8만 |
|---|
| 2026.01.02 | ₩30,071 | ₩31,997 | ₩28,818 | ₩31,457 | +4.61% | 3738.7만 |
|---|
| 2025.12.31 | ₩29,924 | ₩30,217 | ₩29,231 | ₩29,524 | -1.34% | 2324.3만 |
|---|
| 2025.12.30 | ₩30,084 | ₩30,604 | ₩29,418 | ₩29,871 | -0.71% | 2487.6만 |
|---|
| 2025.12.29 | ₩29,264 | ₩30,349 | ₩28,698 | ₩29,684 | +1.43% | 3358.1만 |
|---|
| 2025.12.26 | ₩32,470 | ₩32,483 | ₩29,764 | ₩29,831 | -8.13% | 2831.1만 |
|---|
| 2025.12.24 | ₩33,596 | ₩33,616 | ₩32,043 | ₩32,670 | -2.76% | 1815.7만 |
|---|
| 2025.12.23 | ₩34,523 | ₩35,629 | ₩33,203 | ₩33,470 | -3.05% | 3450만 |
|---|
| 2025.12.22 | ₩32,750 | ₩36,882 | ₩32,473 | ₩35,829 | +9.40% | 5995.6만 |
|---|
| 2025.12.19 | ₩30,584 | ₩32,030 | ₩30,417 | ₩31,670 | +3.55% | 3212만 |
|---|
| 2025.12.18 | ₩31,457 | ₩31,937 | ₩29,657 | ₩30,417 | -3.31% | 3427.6만 |
|---|
| 2025.12.17 | ₩32,243 | ₩33,616 | ₩29,871 | ₩29,951 | -7.11% | 3384.4만 |
|---|
| 2025.12.16 | ₩30,790 | ₩32,483 | ₩30,750 | ₩31,937 | +3.72% | 2708.4만 |
|---|
| 2025.12.15 | ₩34,749 | ₩34,769 | ₩31,330 | ₩31,364 | -9.74% | 3371.1만 |
|---|
| 2025.12.12 | ₩35,049 | ₩35,829 | ₩33,403 | ₩34,443 | -1.73% | 3126.7만 |
|---|
| 2025.12.11 | ₩34,629 | ₩36,102 | ₩32,963 | ₩35,829 | +3.46% | 3878만 |
|---|
| 2025.12.10 | ₩36,962 | ₩36,989 | ₩34,776 | ₩34,816 | -5.81% | 4518.8만 |
|---|
| 2025.12.09 | ₩37,002 | ₩37,935 | ₩35,696 | ₩37,615 | +1.66% | 3127.6만 |
|---|
| 2025.12.08 | ₩38,321 | ₩39,254 | ₩36,015 | ₩37,668 | -1.70% | 3328.3만 |
|---|
| 2025.12.05 | ₩39,381 | ₩39,454 | ₩36,429 | ₩37,468 | -4.86% | 5109.8만 |
|---|
| 2025.12.04 | ₩34,416 | ₩40,261 | ₩34,029 | ₩40,068 | +16.42% | 7698.1만 |
|---|
| 2025.12.03 | ₩31,857 | ₩34,989 | ₩31,364 | ₩34,709 | +8.95% | 3432.5만 |
|---|
| 2025.12.02 | ₩31,937 | ₩33,243 | ₩31,390 | ₩31,830 | -0.33% | 2915만 |
|---|
| 2025.12.01 | ₩33,210 | ₩33,296 | ₩31,190 | ₩31,257 | -5.88% | 2981.8만 |
|---|
| 2025.11.28 | ₩34,269 | ₩34,776 | ₩33,686 | ₩34,083 | -0.54% | 1399.8만 |
|---|
| 2025.11.26 | ₩35,142 | ₩35,356 | ₩33,710 | ₩34,083 | -3.02% | 2882.8만 |
|---|
| 2025.11.25 | ₩33,975 | ₩35,702 | ₩32,803 | ₩34,763 | +2.32% | 4003.6만 |
|---|
| 2025.11.24 | ₩31,617 | ₩35,669 | ₩31,504 | ₩35,416 | +12.02% | 4276.6만 |
|---|
| 2025.11.21 | ₩30,804 | ₩31,564 | ₩27,991 | ₩31,444 | +2.08% | 5239.4만 |
|---|
| 2025.11.20 | ₩35,082 | ₩35,829 | ₩30,191 | ₩30,391 | -13.37% | 5412.5만 |
|---|
| 2025.11.19 | ₩34,376 | ₩36,229 | ₩33,736 | ₩33,936 | -1.28% | 4079.2만 |
|---|
| 2025.11.18 | ₩32,457 | ₩34,536 | ₩32,310 | ₩34,269 | +5.59% | 4384.7만 |
|---|
| 2025.11.17 | ₩33,296 | ₩34,643 | ₩32,243 | ₩32,910 | -1.16% | 4308.5만 |
|---|
| 2025.11.14 | ₩31,457 | ₩35,762 | ₩31,150 | ₩33,963 | +7.97% | 6828.8만 |
|---|
| 2025.11.13 | ₩35,976 | ₩36,535 | ₩32,990 | ₩33,590 | -6.63% | 6549.3만 |
|---|
| 2025.11.12 | ₩41,480 | ₩42,187 | ₩37,388 | ₩37,722 | -9.06% | 5065.2만 |
|---|
| 2025.11.11 | ₩41,427 | ₩42,893 | ₩40,308 | ₩41,854 | +1.03% | 5100.4만 |
|---|
| 2025.11.10 | ₩45,453 | ₩46,266 | ₩43,453 | ₩44,093 | -2.99% | 3886.6만 |
|---|
| 2025.11.07 | ₩43,746 | ₩45,066 | ₩40,814 | ₩45,013 | +2.89% | 5779.7만 |
|---|
| 2025.11.06 | ₩49,465 | ₩49,505 | ₩45,586 | ₩45,799 | -7.41% | 4666.7만 |
|---|
| 2025.11.05 | ₩48,358 | ₩50,651 | ₩46,652 | ₩49,705 | +2.78% | 4138.3만 |
|---|
| 2025.11.04 | ₩49,358 | ₩51,477 | ₩46,179 | ₩46,892 | -5.00% | 5546.3만 |
|---|
| 2025.11.03 | ₩59,062 | ₩59,155 | ₩51,984 | ₩52,144 | -11.71% | 5934.2만 |
|---|
| 2025.10.31 | ₩56,289 | ₩59,342 | ₩55,556 | ₩59,008 | +4.83% | 6713.3만 |
|---|
| 2025.10.30 | ₩50,758 | ₩57,169 | ₩50,224 | ₩56,676 | +11.66% | 6490.5만 |
|---|
| 2025.10.29 | ₩50,238 | ₩53,417 | ₩49,185 | ₩52,530 | +4.56% | 6400.1만 |
|---|
| 2025.10.28 | ₩53,377 | ₩57,222 | ₩49,306 | ₩49,411 | -7.43% | 9312만 |
|---|
| 2025.10.27 | ₩52,737 | ₩56,796 | ₩52,170 | ₩53,637 | +1.71% | 7165.1만 |
|---|
| 2025.10.24 | ₩54,983 | ₩57,929 | ₩51,577 | ₩51,771 | -5.84% | 8771.3만 |
|---|
| 2025.10.23 | ₩53,823 | ₩55,929 | ₩50,198 | ₩52,777 | -1.94% | 1.6억 |
|---|
| 2025.10.22 | ₩51,344 | ₩52,944 | ₩45,506 | ₩48,065 | -6.39% | 1.1억 |
|---|
| 2025.10.21 | ₩56,676 | ₩58,115 | ₩52,051 | ₩53,317 | -5.93% | 8253.5만 |
|---|
| 2025.10.20 | ₩63,287 | ₩63,687 | ₩56,223 | ₩57,729 | -8.78% | 8719.5만 |
|---|
| 2025.10.17 | ₩59,528 | ₩64,313 | ₩58,182 | ₩61,821 | +3.85% | 1.1억 |
|---|
| 2025.10.16 | ₩72,904 | ₩73,524 | ₩62,474 | ₩63,940 | -12.30% | 1.4억 |
|---|
| 2025.10.15 | ₩77,149 | ₩77,269 | ₩67,312 | ₩75,097 | -2.66% | 1.4억 |
|---|
| 2025.10.14 | ₩73,104 | ₩77,509 | ₩66,646 | ₩74,803 | +2.32% | 1.5억 |
|---|
| 2025.10.13 | ₩61,927 | ₩73,617 | ₩61,807 | ₩73,191 | +18.19% | 1.8억 |
|---|
| 2025.10.10 | ₩63,754 | ₩65,486 | ₩58,502 | ₩58,542 | -8.17% | 1.4억 |
|---|