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 | ₩22,711 | ₩22,911 | ₩21,990 | ₩22,531 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,165 | ₩24,285 | ₩21,823 | ₩22,470 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,552 | ₩24,832 | ₩23,798 | ₩24,739 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩25,966 | ₩26,320 | ₩25,219 | ₩25,259 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,474 | ₩26,540 | ₩25,286 | ₩25,780 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩26,974 | ₩28,141 | ₩25,820 | ₩26,327 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,887 | ₩27,018 | ₩25,032 | ₩26,167 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,062 | ₩29,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,840 |
| ₩26,887 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,516 | ₩29,836 | ₩28,482 | ₩28,542 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,023 | ₩30,490 | ₩28,782 | ₩28,849 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,397 | ₩31,544 | ₩29,763 | ₩30,690 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,158 | ₩33,245 | ₩31,291 | ₩31,331 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,718 | ₩33,719 | ₩32,585 | ₩32,945 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,691 | ₩33,879 | ₩31,624 | ₩33,265 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,092 | ₩33,449 | ₩31,978 | ₩32,265 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,210 | ₩32,144 | ₩29,625 | ₩31,691 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,435 | ₩29,442 | ₩27,554 | ₩29,196 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,687 | ₩27,941 | ₩26,487 | ₩27,154 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,421 | ₩27,648 | ₩26,040 | ₩26,287 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,287 | ₩28,568 | ₩26,814 | ₩27,955 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,582 | ₩29,422 | ₩27,955 | ₩28,648 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,302 | ₩29,102 | ₩27,728 | ₩27,955 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,090 | ₩30,290 | ₩28,835 | ₩29,449 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,035 | ₩30,517 | ₩28,882 | ₩29,703 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,674 | ₩29,129 | ₩27,568 | ₩29,089 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,959 | ₩28,295 | ₩24,645 | ₩28,208 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,551 | ₩25,206 | ₩23,206 | ₩24,866 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,545 | ₩24,739 | ₩23,591 | ₩23,738 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,126 | ₩25,406 | ₩24,178 | ₩25,346 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,381 | ₩27,501 | ₩25,019 | ₩25,339 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,188 | ₩29,162 | ₩27,554 | ₩27,861 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,901 | ₩28,462 | ₩27,341 | ₩27,501 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,527 | ₩28,822 | ₩26,113 | ₩28,422 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,714 | ₩27,848 | ₩26,153 | ₩26,687 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,909 | ₩29,623 | ₩26,100 | ₩26,460 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,420 | ₩28,048 | ₩26,180 | ₩27,995 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,186 | ₩26,538 | ₩23,834 | ₩25,860 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩25,966 | ₩26,634 | ₩25,046 | ₩25,233 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,286 | ₩26,800 | ₩25,219 | ₩26,740 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,112 | ₩26,087 | ₩24,625 | ₩25,373 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,660 | ₩27,835 | ₩25,407 | ₩25,633 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,795 | ₩29,636 | ₩26,946 | ₩27,114 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,451 | ₩31,571 | ₩25,806 | ₩27,007 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,287 | ₩27,301 | ₩25,513 | ₩25,886 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,276 | ₩29,583 | ₩27,114 | ₩27,381 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,061 | ₩30,090 | ₩27,452 | ₩28,302 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,170 | ₩31,811 | ₩28,562 | ₩28,689 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,382 | ₩29,789 | ₩27,808 | ₩28,769 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,180 | ₩28,915 | ₩25,833 | ₩28,582 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,670 | ₩30,890 | ₩26,714 | ₩26,914 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,727 | ₩30,290 | ₩26,634 | ₩29,516 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,028 | ₩28,081 | ₩24,193 | ₩24,339 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,095 | ₩28,662 | ₩26,760 | ₩28,342 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,156 | ₩30,570 | ₩28,222 | ₩29,316 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,037 | ₩31,691 | ₩29,823 | ₩30,063 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,170 | ₩33,586 | ₩31,084 | ₩31,838 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩27,968 | ₩31,551 | ₩27,768 | ₩31,197 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,085 | ₩29,055 | ₩26,714 | ₩28,675 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,032 | ₩26,867 | ₩24,926 | ₩26,554 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,052 | ₩25,446 | ₩23,271 | ₩24,365 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,953 | ₩26,287 | ₩24,405 | ₩25,112 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,914 | ₩27,560 | ₩25,840 | ₩26,820 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,288 | ₩28,782 | ₩26,107 | ₩26,941 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,688 | ₩27,928 | ₩25,900 | ₩26,941 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,755 | ₩29,102 | ₩27,434 | ₩27,975 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,382 | ₩29,916 | ₩28,335 | ₩28,702 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,334 | ₩29,129 | ₩27,327 | ₩28,141 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,616 | ₩29,889 | ₩27,368 | ₩28,248 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,438 | ₩32,545 | ₩30,283 | ₩30,517 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,898 | ₩32,024 | ₩28,795 | ₩29,502 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,847 | ₩35,867 | ₩31,653 | ₩31,971 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,494 | ₩36,735 | ₩35,093 | ₩36,535 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,443 | ₩38,842 | ₩34,933 | ₩37,028 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,108 | ₩38,564 | ₩35,067 | ₩38,122 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,669 | ₩38,016 | ₩34,106 | ₩37,042 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,149 | ₩38,576 | ₩35,534 | ₩36,588 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,161 | ₩39,430 | ₩35,694 | ₩38,283 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩37,949 | ₩40,457 | ₩37,602 | ₩38,202 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩37,989 | ₩38,429 | ₩36,815 | ₩37,495 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,374 | ₩38,416 | ₩36,144 | ₩36,601 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,254 | ₩37,988 | ₩36,254 | ₩36,588 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩37,962 | ₩37,996 | ₩36,348 | ₩36,535 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,600 | ₩36,815 | ₩35,135 | ₩35,507 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,331 | ₩35,274 | ₩32,144 | ₩34,880 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩32,985 | ₩34,279 | ₩31,577 | ₩32,131 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,294 | ₩36,301 | ₩31,904 | ₩33,752 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,846 | ₩34,920 | ₩32,438 | ₩34,279 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,374 | ₩35,374 | ₩31,998 | ₩32,905 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,374 | ₩37,469 | ₩34,773 | ₩36,655 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,935 | ₩38,216 | ₩36,361 | ₩36,895 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,669 | ₩38,616 | ₩35,967 | ₩36,454 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,460 | ₩38,483 | ₩34,493 | ₩37,695 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,655 | ₩37,162 | ₩35,474 | ₩36,174 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,667 | ₩38,082 | ₩35,307 | ₩37,015 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,347 | ₩36,548 | ₩34,253 | ₩35,947 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,566 | ₩35,093 | ₩33,546 | ₩34,800 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,812 | ₩33,445 | ₩32,438 | ₩32,678 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,891 | ₩33,052 | ₩31,531 | ₩32,652 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,890 | ₩32,291 | ₩30,388 | ₩31,584 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,203 | ₩30,843 | ₩28,995 | ₩30,216 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,397 | ₩31,451 | ₩30,036 | ₩30,930 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,640 | ₩32,218 | ₩30,797 | ₩31,344 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,252 | ₩33,626 | ₩31,851 | ₩32,852 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,089 | ₩33,759 | ₩32,098 | ₩33,252 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,745 | ₩33,372 | ₩31,237 | ₩32,705 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,818 | ₩34,506 | ₩31,818 | ₩33,812 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,571 | ₩32,652 | ₩30,877 | ₩32,131 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,250 | ₩32,211 | ₩30,530 | ₩32,171 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,889 | ₩31,677 | ₩29,796 | ₩31,624 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,620 | ₩27,247 | ₩25,433 | ₩27,154 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,846 | ₩25,486 | ₩24,232 | ₩24,926 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,699 | ₩26,013 | ₩24,245 | ₩24,685 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,677 | ₩23,058 | ₩21,616 | ₩23,004 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,104 | ₩22,110 | ₩20,429 | ₩21,323 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,391 | ₩23,445 | ₩22,010 | ₩22,110 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,672 | ₩25,199 | ₩24,032 | ₩24,392 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,786 | ₩25,446 | ₩24,372 | ₩24,832 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,405 | ₩25,333 | ₩23,731 | ₩24,299 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,165 | ₩24,912 | ₩24,153 | ₩24,659 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,405 | ₩24,432 | ₩23,151 | ₩23,231 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩23,965 | ₩24,726 | ₩23,446 | ₩24,165 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,324 | ₩24,659 | ₩22,751 | ₩24,165 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,458 | ₩23,605 | ₩21,556 | ₩22,577 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,665 | ₩23,945 | ₩22,150 | ₩23,244 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,082 | ₩25,233 | ₩23,751 | ₩24,178 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,619 | ₩23,271 | ₩21,270 | ₩23,178 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,337 | ₩22,884 | ₩22,104 | ₩22,150 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,350 | ₩22,917 | ₩21,303 | ₩22,270 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,669 | ₩21,770 | ₩20,456 | ₩21,496 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,747 | ₩18,948 | ₩17,667 | ₩18,934 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,293 | ₩18,294 | ₩17,280 | ₩18,040 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,897 | ₩17,347 | ₩15,679 | ₩17,160 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,893 | ₩17,173 | ₩16,573 | ₩16,746 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,226 | ₩16,653 | ₩15,365 | ₩16,493 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,220 | ₩17,427 | ₩15,345 | ₩15,785 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,227 | ₩18,241 | ₩16,897 | ₩17,080 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,788 | ₩19,882 | ₩18,201 | ₩18,688 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,748 | ₩20,349 | ₩19,308 | ₩20,229 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,894 | ₩19,655 | ₩18,714 | ₩19,121 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,894 | ₩19,461 | ₩17,894 | ₩19,175 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,721 | ₩18,814 | ₩17,360 | ₩17,854 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,281 | ₩19,148 | ₩17,684 | ₩18,868 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,295 | ₩19,578 | ₩18,581 | ₩18,814 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩18,974 | ₩20,001 | ₩18,921 | ₩19,588 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,522 | ₩19,855 | ₩18,921 | ₩19,215 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,015 | ₩20,762 | ₩18,688 | ₩18,734 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,288 | ₩19,682 | ₩18,587 | ₩19,348 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,588 | ₩20,369 | ₩19,148 | ₩19,762 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,815 | ₩20,536 | ₩19,388 | ₩19,535 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,561 | ₩19,735 | ₩18,107 | ₩19,615 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,089 | ₩20,135 | ₩18,594 | ₩18,901 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,950 | ₩22,164 | ₩20,082 | ₩20,816 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,963 | ₩22,704 | ₩20,709 | ₩22,057 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,236 | ₩21,737 | ₩20,213 | ₩20,402 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,816 | ₩22,551 | ₩20,682 | ₩21,923 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,270 | ₩22,604 | ₩21,056 | ₩21,737 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,417 | ₩22,978 | ₩22,070 | ₩22,804 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,724 | ₩23,228 | ₩22,330 | ₩22,791 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,069 | ₩22,390 | ₩20,536 | ₩22,017 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,242 | ₩21,336 | ₩20,149 | ₩20,883 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,610 | ₩22,931 | ₩20,562 | ₩20,923 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,376 | ₩21,683 | ₩20,175 | ₩21,643 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,349 | ₩21,430 | ₩20,082 | ₩20,669 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,719 | ₩20,102 | ₩18,794 | ₩19,548 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,201 | ₩20,843 | ₩18,694 | ₩20,309 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,722 | ₩20,255 | ₩18,594 | ₩18,948 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,949 | ₩20,169 | ₩19,055 | ₩19,748 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,348 | ₩20,442 | ₩19,348 | ₩19,788 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,547 | ₩20,175 | ₩18,414 | ₩19,975 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,360 | ₩19,435 | ₩17,093 | ₩19,281 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,201 | ₩18,921 | ₩15,759 | ₩16,092 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,042 | ₩20,162 | ₩17,954 | ₩18,868 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,642 | ₩21,616 | ₩19,642 | ₩20,469 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,135 | ₩21,069 | ₩19,748 | ₩20,442 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,937 | ₩22,137 | ₩20,349 | ₩20,642 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩22,978 | ₩23,084 | ₩21,416 | ₩22,644 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,645 | ₩24,072 | ₩22,911 | ₩23,418 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,777 | ₩23,626 | ₩21,603 | ₩23,418 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,891 | ₩22,911 | ₩21,616 | ₩21,656 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,777 | ₩24,612 | ₩22,083 | ₩23,058 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,231 | ₩23,591 | ₩22,417 | ₩22,791 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,345 | ₩25,019 | ₩22,631 | ₩23,018 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,805 | ₩25,326 | ₩23,751 | ₩24,152 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,658 | ₩25,873 | ₩23,084 | ₩25,673 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,551 | ₩23,124 | ₩22,030 | ₩22,110 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,084 | ₩23,938 | ₩22,364 | ₩23,098 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,230 | ₩22,617 | ₩21,550 | ₩22,350 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,416 | ₩21,963 | ₩20,002 | ₩21,950 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,682 | ₩21,463 | ₩20,282 | ₩20,442 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,082 | ₩20,669 | ₩19,802 | ₩20,189 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,922 | ₩20,476 | ₩19,461 | ₩20,376 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,735 | ₩20,349 | ₩19,188 | ₩19,989 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,682 | ₩19,955 | ₩19,161 | ₩19,735 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,360 | ₩19,208 | ₩16,874 | ₩18,894 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,040 | ₩17,440 | ₩16,839 | ₩16,906 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,834 | ₩17,987 | ₩16,946 | ₩16,946 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,553 | ₩18,214 | ₩17,407 | ₩17,627 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,587 | ₩18,614 | ₩17,854 | ₩17,934 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,467 | ₩18,587 | ₩18,070 | ₩18,574 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,788 | ₩18,988 | ₩18,194 | ₩18,241 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,049 | ₩20,135 | ₩19,068 | ₩19,215 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,314 | ₩19,535 | ₩18,267 | ₩19,348 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩17,980 | ₩18,327 | ₩17,500 | ₩17,854 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,241 | ₩18,668 | ₩17,126 | ₩17,293 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,107 | ₩18,494 | ₩17,447 | ₩17,974 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,402 | ₩20,402 | ₩18,107 | ₩18,294 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,009 | ₩21,710 | ₩20,055 | ₩20,416 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,282 | ₩21,089 | ₩19,562 | ₩21,016 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,442 | ₩21,116 | ₩20,162 | ₩20,776 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,535 | ₩21,303 | ₩19,228 | ₩20,696 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,189 | ₩20,556 | ₩19,695 | ₩19,962 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,456 | ₩20,588 | ₩19,615 | ₩19,935 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,589 | ₩21,149 | ₩20,309 | ₩20,803 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,275 | ₩20,923 | ₩19,868 | ₩20,869 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,143 | ₩21,683 | ₩20,282 | ₩20,309 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,335 | ₩21,095 | ₩19,855 | ₩20,656 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩20,976 | ₩22,217 | ₩20,762 | ₩21,523 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,448 | ₩20,335 | ₩18,988 | ₩19,962 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,187 | ₩19,268 | ₩17,513 | ₩19,201 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,420 | ₩18,561 | ₩17,120 | ₩18,521 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,679 | ₩17,226 | ₩16,063 | ₩16,960 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,788 | ₩19,121 | ₩17,000 | ₩17,053 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,641 | ₩19,288 | ₩17,393 | ₩17,814 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,187 | ₩19,001 | ₩17,954 | ₩18,601 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,367 | ₩18,994 | ₩17,794 | ₩18,521 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,627 | ₩19,396 | ₩17,013 | ₩18,614 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,102 | ₩20,282 | ₩18,147 | ₩18,521 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩21,977 | ₩21,977 | ₩20,122 | ₩20,629 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,430 | ₩22,444 | ₩21,243 | ₩21,536 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,738 | ₩24,018 | ₩22,751 | ₩23,111 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,130 | ₩22,851 | ₩21,310 | ₩22,697 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,126 | ₩25,219 | ₩23,084 | ₩23,138 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,913 | ₩26,327 | ₩24,565 | ₩25,313 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,273 | ₩27,921 | ₩25,433 | ₩25,720 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,868 | ₩29,129 | ₩26,620 | ₩27,648 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩28,969 | ₩29,229 | ₩25,768 | ₩26,393 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,628 | ₩29,129 | ₩27,674 | ₩28,141 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,389 | ₩30,130 | ₩28,101 | ₩29,583 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,623 | ₩31,004 | ₩28,595 | ₩28,762 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,656 | ₩31,344 | ₩28,782 | ₩30,690 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,382 | ₩29,209 | ₩27,888 | ₩28,582 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,553 | ₩27,968 | ₩25,553 | ₩27,341 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩26,981 | ₩27,461 | ₩24,539 | ₩25,339 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,802 | ₩29,609 | ₩27,341 | ₩27,581 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,101 | ₩30,090 | ₩27,501 | ₩29,369 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,099 | ₩27,074 | ₩24,685 | ₩26,727 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,502 | ₩29,502 | ₩25,886 | ₩26,087 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,423 | ₩30,703 | ₩28,675 | ₩29,529 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,801 | ₩30,597 | ₩26,775 | ₩29,609 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,702 | ₩29,369 | ₩27,840 | ₩28,955 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,543 | ₩31,938 | ₩27,541 | ₩28,035 | -8.21% | 3639.7만 |
|---|