시장 데이터를 불러오는 중
전체 종목
Riot Platforms, Inc. - Common Stock 과거 주가
Riot Platforms, Inc. - Common Stock · RIOT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Riot Platforms, Inc. - Common Stock · RIOT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,822 | ₩23,023 | ₩22,098 | ₩22,641 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,284 | ₩24,404 | ₩21,930 | ₩22,581 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,673 | ₩24,954 | ₩23,915 | ₩24,860 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩26,094 | ₩26,449 | ₩25,343 | ₩25,383 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,603 | ₩26,671 | ₩25,410 | ₩25,906 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩27,106 | ₩28,280 | ₩25,946 | ₩26,456 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩27,019 | ₩27,151 | ₩25,155 | ₩26,295 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,205 | ₩29,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,972 |
| ₩27,019 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,661 | ₩29,983 | ₩28,622 | ₩28,682 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,170 | ₩30,640 | ₩28,923 | ₩28,990 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,551 | ₩31,699 | ₩29,909 | ₩30,841 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,316 | ₩33,409 | ₩31,444 | ₩31,484 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,879 | ₩33,885 | ₩32,745 | ₩33,107 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,846 | ₩34,045 | ₩31,779 | ₩33,429 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,254 | ₩33,614 | ₩32,135 | ₩32,423 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,358 | ₩32,302 | ₩29,771 | ₩31,846 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,575 | ₩29,587 | ₩27,690 | ₩29,339 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,818 | ₩28,078 | ₩26,617 | ₩27,287 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,555 | ₩27,783 | ₩26,168 | ₩26,416 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,421 | ₩28,709 | ₩26,945 | ₩28,092 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,722 | ₩29,567 | ₩28,092 | ₩28,789 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,440 | ₩29,245 | ₩27,864 | ₩28,092 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,237 | ₩30,438 | ₩28,977 | ₩29,594 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,178 | ₩30,666 | ₩29,024 | ₩29,848 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,810 | ₩29,272 | ₩27,703 | ₩29,232 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩25,082 | ₩28,434 | ₩24,766 | ₩28,347 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,667 | ₩25,330 | ₩23,320 | ₩24,988 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,666 | ₩24,860 | ₩23,707 | ₩23,855 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,249 | ₩25,531 | ₩24,297 | ₩25,470 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,515 | ₩27,636 | ₩25,142 | ₩25,464 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,327 | ₩29,305 | ₩27,690 | ₩27,998 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩28,038 | ₩28,601 | ₩27,475 | ₩27,636 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,657 | ₩28,963 | ₩26,241 | ₩28,561 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,845 | ₩27,985 | ₩26,282 | ₩26,818 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩29,051 | ₩29,768 | ₩26,228 | ₩26,590 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,550 | ₩28,186 | ₩26,308 | ₩28,132 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,309 | ₩26,668 | ₩23,951 | ₩25,987 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩26,094 | ₩26,764 | ₩25,169 | ₩25,356 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,410 | ₩26,932 | ₩25,343 | ₩26,872 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,236 | ₩26,215 | ₩24,746 | ₩25,497 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,791 | ₩27,971 | ₩25,532 | ₩25,759 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,937 | ₩29,781 | ₩27,078 | ₩27,247 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,605 | ₩31,726 | ₩25,933 | ₩27,140 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,421 | ₩27,435 | ₩25,638 | ₩26,013 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,419 | ₩29,728 | ₩27,247 | ₩27,515 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,199 | ₩30,237 | ₩27,586 | ₩28,440 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,318 | ₩31,967 | ₩28,702 | ₩28,829 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,521 | ₩29,936 | ₩27,944 | ₩28,910 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,308 | ₩29,057 | ₩25,960 | ₩28,722 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,821 | ₩31,042 | ₩26,845 | ₩27,046 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,858 | ₩30,438 | ₩26,764 | ₩29,661 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,166 | ₩28,219 | ₩24,312 | ₩24,458 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,233 | ₩28,803 | ₩26,892 | ₩28,481 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,304 | ₩30,720 | ₩28,360 | ₩29,460 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,189 | ₩31,846 | ₩29,969 | ₩30,210 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,323 | ₩33,750 | ₩31,236 | ₩31,994 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩28,105 | ₩31,706 | ₩27,904 | ₩31,350 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,218 | ₩29,198 | ₩26,845 | ₩28,816 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,155 | ₩26,999 | ₩25,048 | ₩26,684 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,170 | ₩25,571 | ₩23,385 | ₩24,485 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩26,081 | ₩26,416 | ₩24,525 | ₩25,236 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩27,046 | ₩27,695 | ₩25,967 | ₩26,952 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,427 | ₩28,923 | ₩26,235 | ₩27,073 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,824 | ₩28,065 | ₩26,027 | ₩27,073 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,896 | ₩29,245 | ₩27,569 | ₩28,112 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,527 | ₩30,063 | ₩28,474 | ₩28,843 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,473 | ₩29,272 | ₩27,462 | ₩28,280 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,761 | ₩30,036 | ₩27,502 | ₩28,387 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,587 | ₩32,705 | ₩30,432 | ₩30,666 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩32,054 | ₩32,182 | ₩28,937 | ₩29,647 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩36,023 | ₩36,043 | ₩31,809 | ₩32,128 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,674 | ₩36,915 | ₩35,266 | ₩36,714 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,631 | ₩39,032 | ₩35,105 | ₩37,210 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,285 | ₩38,753 | ₩35,239 | ₩38,310 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,854 | ₩38,202 | ₩34,273 | ₩37,223 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,336 | ₩38,765 | ₩35,708 | ₩36,767 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,338 | ₩39,624 | ₩35,869 | ₩38,470 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩38,135 | ₩40,656 | ₩37,787 | ₩38,390 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩38,175 | ₩38,618 | ₩36,995 | ₩37,679 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,553 | ₩38,605 | ₩36,321 | ₩36,781 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,432 | ₩38,174 | ₩36,432 | ₩36,767 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩38,149 | ₩38,182 | ₩36,526 | ₩36,714 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,775 | ₩36,995 | ₩35,307 | ₩35,681 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,490 | ₩35,447 | ₩32,302 | ₩35,051 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩33,147 | ₩34,448 | ₩31,732 | ₩32,289 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,467 | ₩36,479 | ₩32,061 | ₩33,918 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩34,012 | ₩35,091 | ₩32,597 | ₩34,448 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,547 | ₩35,547 | ₩32,155 | ₩33,067 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,547 | ₩37,652 | ₩34,944 | ₩36,835 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩37,116 | ₩38,403 | ₩36,540 | ₩37,076 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,854 | ₩38,806 | ₩36,144 | ₩36,633 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,634 | ₩38,672 | ₩34,662 | ₩37,880 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,835 | ₩37,344 | ₩35,648 | ₩36,352 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,842 | ₩38,269 | ₩35,480 | ₩37,197 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,520 | ₩36,727 | ₩34,421 | ₩36,124 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,730 | ₩35,266 | ₩33,710 | ₩34,971 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,973 | ₩33,610 | ₩32,597 | ₩32,839 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩32,048 | ₩33,214 | ₩31,685 | ₩32,812 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩31,042 | ₩32,450 | ₩30,538 | ₩31,739 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,351 | ₩30,995 | ₩29,138 | ₩30,365 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,551 | ₩31,605 | ₩30,184 | ₩31,082 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,795 | ₩32,376 | ₩30,948 | ₩31,498 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,415 | ₩33,791 | ₩32,007 | ₩33,013 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,252 | ₩33,925 | ₩32,255 | ₩33,415 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,906 | ₩33,536 | ₩31,390 | ₩32,865 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,974 | ₩34,676 | ₩31,974 | ₩33,978 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,731 | ₩32,812 | ₩31,028 | ₩32,289 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,404 | ₩32,369 | ₩30,680 | ₩32,329 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩30,036 | ₩31,833 | ₩29,942 | ₩31,779 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,745 | ₩27,381 | ₩25,558 | ₩27,287 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,968 | ₩25,611 | ₩24,351 | ₩25,048 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,820 | ₩26,141 | ₩24,364 | ₩24,807 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,783 | ₩23,171 | ₩21,723 | ₩23,117 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,212 | ₩22,219 | ₩20,529 | ₩21,428 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,506 | ₩23,560 | ₩22,118 | ₩22,219 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,793 | ₩25,323 | ₩24,150 | ₩24,512 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,907 | ₩25,571 | ₩24,492 | ₩24,954 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,525 | ₩25,457 | ₩23,848 | ₩24,418 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,284 | ₩25,035 | ₩24,272 | ₩24,780 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,525 | ₩24,552 | ₩23,265 | ₩23,345 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩24,083 | ₩24,847 | ₩23,561 | ₩24,284 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,439 | ₩24,780 | ₩22,862 | ₩24,284 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,573 | ₩23,721 | ₩21,662 | ₩22,688 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,781 | ₩24,062 | ₩22,259 | ₩23,358 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,201 | ₩25,356 | ₩23,868 | ₩24,297 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,725 | ₩23,385 | ₩21,374 | ₩23,291 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,447 | ₩22,996 | ₩22,212 | ₩22,259 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,454 | ₩23,030 | ₩21,407 | ₩22,380 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,771 | ₩21,877 | ₩20,556 | ₩21,602 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,834 | ₩19,041 | ₩17,754 | ₩19,027 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,378 | ₩18,384 | ₩17,365 | ₩18,129 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,975 | ₩17,432 | ₩15,756 | ₩17,244 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,976 | ₩17,257 | ₩16,654 | ₩16,828 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,305 | ₩16,734 | ₩15,440 | ₩16,574 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,304 | ₩17,512 | ₩15,420 | ₩15,863 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,317 | ₩18,330 | ₩16,980 | ₩17,164 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,886 | ₩19,979 | ₩18,290 | ₩18,779 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,845 | ₩20,449 | ₩19,403 | ₩20,328 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,987 | ₩19,751 | ₩18,806 | ₩19,215 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,981 | ₩19,557 | ₩17,981 | ₩19,269 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,813 | ₩18,907 | ₩17,445 | ₩17,941 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,370 | ₩19,242 | ₩17,771 | ₩18,960 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,389 | ₩19,674 | ₩18,672 | ₩18,907 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩19,068 | ₩20,099 | ₩19,014 | ₩19,684 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,617 | ₩19,953 | ₩19,014 | ₩19,309 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,114 | ₩20,864 | ₩18,779 | ₩18,826 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,383 | ₩19,778 | ₩18,679 | ₩19,443 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,684 | ₩20,469 | ₩19,242 | ₩19,859 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,912 | ₩20,636 | ₩19,483 | ₩19,631 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,652 | ₩19,832 | ₩18,196 | ₩19,711 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,187 | ₩20,234 | ₩18,685 | ₩18,994 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩22,058 | ₩22,272 | ₩20,181 | ₩20,918 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩21,066 | ₩22,815 | ₩20,811 | ₩22,165 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,340 | ₩21,843 | ₩20,312 | ₩20,502 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,918 | ₩22,661 | ₩20,784 | ₩22,031 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,380 | ₩22,715 | ₩21,159 | ₩21,843 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,527 | ₩23,090 | ₩22,178 | ₩22,916 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,836 | ₩23,342 | ₩22,440 | ₩22,903 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,173 | ₩22,500 | ₩20,636 | ₩22,125 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,341 | ₩21,441 | ₩20,248 | ₩20,985 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,716 | ₩23,043 | ₩20,663 | ₩21,025 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,476 | ₩21,790 | ₩20,274 | ₩21,749 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,449 | ₩21,535 | ₩20,181 | ₩20,771 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,816 | ₩20,201 | ₩18,887 | ₩19,644 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,296 | ₩20,945 | ₩18,786 | ₩20,408 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,819 | ₩20,355 | ₩18,685 | ₩19,041 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩20,046 | ₩20,268 | ₩19,148 | ₩19,845 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,443 | ₩20,543 | ₩19,443 | ₩19,886 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,639 | ₩20,274 | ₩18,504 | ₩20,073 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,445 | ₩19,530 | ₩17,177 | ₩19,376 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,290 | ₩19,014 | ₩15,836 | ₩16,171 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,140 | ₩20,261 | ₩18,042 | ₩18,960 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,744 | ₩21,723 | ₩19,738 | ₩20,569 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,234 | ₩21,173 | ₩19,845 | ₩20,543 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩22,044 | ₩22,246 | ₩20,449 | ₩20,744 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩23,090 | ₩23,198 | ₩21,521 | ₩22,755 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,761 | ₩24,190 | ₩23,023 | ₩23,533 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,883 | ₩23,742 | ₩21,709 | ₩23,533 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩23,003 | ₩23,023 | ₩21,723 | ₩21,763 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,889 | ₩24,733 | ₩22,192 | ₩23,171 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,345 | ₩23,707 | ₩22,527 | ₩22,903 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,465 | ₩25,142 | ₩22,742 | ₩23,131 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,922 | ₩25,450 | ₩23,868 | ₩24,270 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,774 | ₩26,000 | ₩23,198 | ₩25,799 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,661 | ₩23,238 | ₩22,138 | ₩22,219 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,198 | ₩24,056 | ₩22,473 | ₩23,211 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,339 | ₩22,728 | ₩21,656 | ₩22,460 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,516 | ₩22,071 | ₩20,100 | ₩22,058 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,784 | ₩21,568 | ₩20,382 | ₩20,543 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,181 | ₩20,771 | ₩19,899 | ₩20,288 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩20,020 | ₩20,576 | ₩19,557 | ₩20,476 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,832 | ₩20,449 | ₩19,282 | ₩20,087 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,778 | ₩20,053 | ₩19,255 | ₩19,832 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,445 | ₩19,302 | ₩16,957 | ₩18,987 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,123 | ₩17,526 | ₩16,922 | ₩16,989 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,921 | ₩18,075 | ₩17,029 | ₩17,029 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,640 | ₩18,303 | ₩17,492 | ₩17,713 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,679 | ₩18,706 | ₩17,941 | ₩18,022 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,558 | ₩18,679 | ₩18,158 | ₩18,665 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,880 | ₩19,081 | ₩18,283 | ₩18,330 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,147 | ₩20,234 | ₩19,161 | ₩19,309 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,404 | ₩19,631 | ₩18,357 | ₩19,443 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩18,069 | ₩18,417 | ₩17,586 | ₩17,941 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,330 | ₩18,759 | ₩17,210 | ₩17,378 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,196 | ₩18,585 | ₩17,532 | ₩18,062 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,502 | ₩20,502 | ₩18,196 | ₩18,384 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,112 | ₩21,816 | ₩20,154 | ₩20,516 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,382 | ₩21,193 | ₩19,658 | ₩21,119 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,543 | ₩21,220 | ₩20,261 | ₩20,878 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,631 | ₩21,407 | ₩19,322 | ₩20,797 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,288 | ₩20,657 | ₩19,792 | ₩20,060 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,556 | ₩20,689 | ₩19,711 | ₩20,033 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,690 | ₩21,253 | ₩20,408 | ₩20,905 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,375 | ₩21,025 | ₩19,966 | ₩20,972 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,247 | ₩21,790 | ₩20,382 | ₩20,408 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,435 | ₩21,198 | ₩19,953 | ₩20,757 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩21,079 | ₩22,326 | ₩20,864 | ₩21,629 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,544 | ₩20,435 | ₩19,081 | ₩20,060 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,276 | ₩19,363 | ₩17,599 | ₩19,296 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,505 | ₩18,652 | ₩17,204 | ₩18,612 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,761 | ₩17,311 | ₩16,142 | ₩17,043 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,880 | ₩19,215 | ₩17,083 | ₩17,137 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,732 | ₩19,383 | ₩17,479 | ₩17,901 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,276 | ₩19,094 | ₩18,042 | ₩18,692 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,457 | ₩19,088 | ₩17,881 | ₩18,612 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,713 | ₩19,491 | ₩17,096 | ₩18,706 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,201 | ₩20,382 | ₩18,236 | ₩18,612 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩22,085 | ₩22,085 | ₩20,221 | ₩20,730 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,541 | ₩22,554 | ₩21,347 | ₩21,642 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,855 | ₩24,136 | ₩22,862 | ₩23,224 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,239 | ₩22,963 | ₩21,414 | ₩22,809 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,249 | ₩25,343 | ₩23,198 | ₩23,251 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩26,040 | ₩26,456 | ₩24,686 | ₩25,437 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,402 | ₩28,058 | ₩25,558 | ₩25,846 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩28,005 | ₩29,272 | ₩26,751 | ₩27,783 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩29,111 | ₩29,372 | ₩25,894 | ₩26,523 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,769 | ₩29,272 | ₩27,810 | ₩28,280 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,533 | ₩30,278 | ₩28,239 | ₩29,728 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,774 | ₩31,156 | ₩28,735 | ₩28,903 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,802 | ₩31,498 | ₩28,923 | ₩30,841 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,521 | ₩29,352 | ₩28,025 | ₩28,722 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,678 | ₩28,105 | ₩25,678 | ₩27,475 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩27,113 | ₩27,596 | ₩24,659 | ₩25,464 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,943 | ₩29,755 | ₩27,475 | ₩27,716 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,239 | ₩30,237 | ₩27,636 | ₩29,513 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,222 | ₩27,207 | ₩24,807 | ₩26,858 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,647 | ₩29,647 | ₩26,013 | ₩26,215 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,573 | ₩30,854 | ₩28,816 | ₩29,674 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,938 | ₩30,747 | ₩26,906 | ₩29,755 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,843 | ₩29,513 | ₩27,977 | ₩29,098 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,693 | ₩32,094 | ₩27,676 | ₩28,172 | -8.21% | 3639.7만 |
|---|