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 | ₩22,742 | ₩22,942 | ₩22,020 | ₩22,561 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,198 | ₩24,318 | ₩21,853 | ₩22,501 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,586 | ₩24,866 | ₩23,831 | ₩24,773 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩26,002 | ₩26,356 | ₩25,254 | ₩25,294 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,510 | ₩26,577 | ₩25,321 | ₩25,815 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩27,011 | ₩28,180 | ₩25,855 | ₩26,363 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,924 | ₩27,055 | ₩25,067 | ₩26,202 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,102 | ₩29,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,877 |
| ₩26,924 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,556 | ₩29,877 | ₩28,521 | ₩28,581 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,064 | ₩30,532 | ₩28,821 | ₩28,888 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,440 | ₩31,587 | ₩29,803 | ₩30,732 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,202 | ₩33,291 | ₩31,333 | ₩31,374 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,763 | ₩33,765 | ₩32,630 | ₩32,990 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,734 | ₩33,926 | ₩31,667 | ₩33,311 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,137 | ₩33,495 | ₩32,022 | ₩32,309 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,251 | ₩32,189 | ₩29,666 | ₩31,734 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,474 | ₩29,483 | ₩27,592 | ₩29,236 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,724 | ₩27,980 | ₩26,523 | ₩27,191 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,458 | ₩27,686 | ₩26,076 | ₩26,323 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,325 | ₩28,608 | ₩26,851 | ₩27,993 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,621 | ₩29,463 | ₩27,993 | ₩28,688 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,340 | ₩29,142 | ₩27,766 | ₩27,993 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,131 | ₩30,331 | ₩28,875 | ₩29,489 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,075 | ₩30,558 | ₩28,922 | ₩29,743 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,712 | ₩29,169 | ₩27,605 | ₩29,129 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,993 | ₩28,334 | ₩24,679 | ₩28,247 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,584 | ₩25,240 | ₩23,238 | ₩24,900 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,579 | ₩24,773 | ₩23,624 | ₩23,771 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,160 | ₩25,441 | ₩24,212 | ₩25,381 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,418 | ₩27,539 | ₩25,053 | ₩25,374 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,227 | ₩29,202 | ₩27,592 | ₩27,899 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,940 | ₩28,501 | ₩27,378 | ₩27,539 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,563 | ₩28,861 | ₩26,149 | ₩28,461 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,750 | ₩27,886 | ₩26,189 | ₩26,724 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,948 | ₩29,663 | ₩26,136 | ₩26,496 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,456 | ₩28,087 | ₩26,216 | ₩28,033 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,220 | ₩26,574 | ₩23,867 | ₩25,895 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩26,002 | ₩26,670 | ₩25,080 | ₩25,267 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,321 | ₩26,837 | ₩25,254 | ₩26,777 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,147 | ₩26,122 | ₩24,659 | ₩25,407 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,697 | ₩27,873 | ₩25,442 | ₩25,668 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,835 | ₩29,677 | ₩26,983 | ₩27,151 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,494 | ₩31,614 | ₩25,842 | ₩27,044 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,325 | ₩27,338 | ₩25,548 | ₩25,922 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,316 | ₩29,623 | ₩27,151 | ₩27,418 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,100 | ₩30,131 | ₩27,489 | ₩28,340 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,211 | ₩31,855 | ₩28,601 | ₩28,728 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,421 | ₩29,830 | ₩27,846 | ₩28,808 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,216 | ₩28,955 | ₩25,868 | ₩28,621 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,712 | ₩30,933 | ₩26,750 | ₩26,951 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,764 | ₩30,331 | ₩26,670 | ₩29,556 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,066 | ₩28,120 | ₩24,226 | ₩24,372 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,133 | ₩28,701 | ₩26,797 | ₩28,380 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,198 | ₩30,612 | ₩28,260 | ₩29,356 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,080 | ₩31,734 | ₩29,864 | ₩30,104 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,213 | ₩33,632 | ₩31,126 | ₩31,881 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩28,006 | ₩31,594 | ₩27,806 | ₩31,240 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,122 | ₩29,095 | ₩26,750 | ₩28,715 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,067 | ₩26,904 | ₩24,960 | ₩26,590 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,085 | ₩25,481 | ₩23,303 | ₩24,399 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,989 | ₩26,323 | ₩24,439 | ₩25,147 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,951 | ₩27,597 | ₩25,875 | ₩26,857 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,327 | ₩28,821 | ₩26,142 | ₩26,977 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,726 | ₩27,966 | ₩25,935 | ₩26,977 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,795 | ₩29,142 | ₩27,472 | ₩28,013 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,423 | ₩29,957 | ₩28,374 | ₩28,741 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,372 | ₩29,169 | ₩27,365 | ₩28,180 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,657 | ₩29,930 | ₩27,405 | ₩28,287 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,480 | ₩32,589 | ₩30,325 | ₩30,558 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,941 | ₩32,068 | ₩28,835 | ₩29,543 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,896 | ₩35,917 | ₩31,697 | ₩32,015 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,545 | ₩36,785 | ₩35,142 | ₩36,585 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,495 | ₩38,895 | ₩34,981 | ₩37,079 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,157 | ₩38,617 | ₩35,115 | ₩38,175 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,720 | ₩38,068 | ₩34,153 | ₩37,092 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,201 | ₩38,629 | ₩35,582 | ₩36,638 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,210 | ₩39,484 | ₩35,743 | ₩38,335 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩38,001 | ₩40,513 | ₩37,654 | ₩38,255 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩38,041 | ₩38,482 | ₩36,865 | ₩37,547 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,424 | ₩38,469 | ₩36,193 | ₩36,651 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,304 | ₩38,040 | ₩36,304 | ₩36,638 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩38,014 | ₩38,048 | ₩36,398 | ₩36,585 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,649 | ₩36,865 | ₩35,183 | ₩35,556 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,376 | ₩35,322 | ₩32,189 | ₩34,928 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩33,030 | ₩34,326 | ₩31,621 | ₩32,175 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,342 | ₩36,351 | ₩31,948 | ₩33,799 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,892 | ₩34,968 | ₩32,483 | ₩34,326 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,422 | ₩35,422 | ₩32,042 | ₩32,950 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,422 | ₩37,520 | ₩34,821 | ₩36,705 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,985 | ₩38,268 | ₩36,411 | ₩36,945 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,720 | ₩38,669 | ₩36,017 | ₩36,504 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,509 | ₩38,535 | ₩34,540 | ₩37,747 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,705 | ₩37,213 | ₩35,522 | ₩36,224 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,716 | ₩38,135 | ₩35,355 | ₩37,066 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,395 | ₩36,598 | ₩34,300 | ₩35,997 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,612 | ₩35,142 | ₩33,592 | ₩34,848 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,857 | ₩33,491 | ₩32,483 | ₩32,723 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,935 | ₩33,097 | ₩31,574 | ₩32,696 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,933 | ₩32,336 | ₩30,430 | ₩31,627 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,244 | ₩30,886 | ₩29,035 | ₩30,258 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,440 | ₩31,494 | ₩30,077 | ₩30,973 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,684 | ₩32,262 | ₩30,839 | ₩31,387 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,298 | ₩33,672 | ₩31,895 | ₩32,897 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,135 | ₩33,805 | ₩32,142 | ₩33,298 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,790 | ₩33,418 | ₩31,280 | ₩32,750 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,861 | ₩34,554 | ₩31,861 | ₩33,859 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,616 | ₩32,696 | ₩30,919 | ₩32,175 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,293 | ₩32,255 | ₩30,572 | ₩32,215 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,930 | ₩31,721 | ₩29,837 | ₩31,667 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,655 | ₩27,285 | ₩25,468 | ₩27,191 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,880 | ₩25,521 | ₩24,265 | ₩24,960 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,733 | ₩26,049 | ₩24,278 | ₩24,719 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,706 | ₩23,089 | ₩21,646 | ₩23,036 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,134 | ₩22,141 | ₩20,457 | ₩21,352 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,423 | ₩23,477 | ₩22,040 | ₩22,141 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,706 | ₩25,234 | ₩24,065 | ₩24,425 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,820 | ₩25,481 | ₩24,405 | ₩24,866 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,439 | ₩25,367 | ₩23,764 | ₩24,332 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,198 | ₩24,946 | ₩24,186 | ₩24,693 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,439 | ₩24,465 | ₩23,183 | ₩23,263 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩23,998 | ₩24,759 | ₩23,478 | ₩24,198 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,356 | ₩24,693 | ₩22,782 | ₩24,198 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,490 | ₩23,637 | ₩21,586 | ₩22,608 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,697 | ₩23,978 | ₩22,181 | ₩23,276 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,115 | ₩25,267 | ₩23,784 | ₩24,212 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,649 | ₩23,303 | ₩21,299 | ₩23,209 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,368 | ₩22,915 | ₩22,134 | ₩22,181 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,379 | ₩22,949 | ₩21,332 | ₩22,301 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,697 | ₩21,800 | ₩20,484 | ₩21,526 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,771 | ₩18,974 | ₩17,691 | ₩18,960 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,317 | ₩18,319 | ₩17,304 | ₩18,065 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,919 | ₩17,370 | ₩15,700 | ₩17,183 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,916 | ₩17,197 | ₩16,595 | ₩16,769 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,248 | ₩16,676 | ₩15,386 | ₩16,515 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,243 | ₩17,451 | ₩15,366 | ₩15,807 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,252 | ₩18,266 | ₩16,920 | ₩17,103 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,816 | ₩19,909 | ₩18,225 | ₩18,713 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,775 | ₩20,377 | ₩19,335 | ₩20,256 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,920 | ₩19,682 | ₩18,740 | ₩19,147 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,918 | ₩19,488 | ₩17,918 | ₩19,201 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,747 | ₩18,840 | ₩17,384 | ₩17,878 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,306 | ₩19,174 | ₩17,708 | ₩18,894 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,321 | ₩19,604 | ₩18,606 | ₩18,840 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩19,000 | ₩20,028 | ₩18,947 | ₩19,615 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,548 | ₩19,882 | ₩18,947 | ₩19,241 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,043 | ₩20,791 | ₩18,713 | ₩18,760 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,314 | ₩19,709 | ₩18,613 | ₩19,375 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,615 | ₩20,397 | ₩19,174 | ₩19,789 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,842 | ₩20,564 | ₩19,415 | ₩19,562 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,586 | ₩19,762 | ₩18,132 | ₩19,642 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,116 | ₩20,163 | ₩18,620 | ₩18,927 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,980 | ₩22,194 | ₩20,110 | ₩20,844 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,991 | ₩22,735 | ₩20,738 | ₩22,087 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,265 | ₩21,766 | ₩20,240 | ₩20,430 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,844 | ₩22,581 | ₩20,711 | ₩21,953 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,301 | ₩22,635 | ₩21,085 | ₩21,766 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,448 | ₩23,009 | ₩22,100 | ₩22,835 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,755 | ₩23,260 | ₩22,361 | ₩22,822 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,098 | ₩22,421 | ₩20,564 | ₩22,047 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,270 | ₩21,366 | ₩20,176 | ₩20,911 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,639 | ₩22,962 | ₩20,591 | ₩20,951 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,403 | ₩21,713 | ₩20,203 | ₩21,673 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,377 | ₩21,459 | ₩20,110 | ₩20,697 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,746 | ₩20,130 | ₩18,820 | ₩19,575 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,228 | ₩20,871 | ₩18,720 | ₩20,337 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,749 | ₩20,283 | ₩18,620 | ₩18,974 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,976 | ₩20,196 | ₩19,081 | ₩19,775 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,375 | ₩20,470 | ₩19,375 | ₩19,816 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,573 | ₩20,203 | ₩18,439 | ₩20,003 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,384 | ₩19,461 | ₩17,116 | ₩19,308 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,225 | ₩18,947 | ₩15,780 | ₩16,114 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,069 | ₩20,190 | ₩17,978 | ₩18,894 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,671 | ₩21,646 | ₩19,669 | ₩20,497 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,163 | ₩21,098 | ₩19,775 | ₩20,470 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,967 | ₩22,167 | ₩20,377 | ₩20,671 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩23,009 | ₩23,116 | ₩21,446 | ₩22,675 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,677 | ₩24,105 | ₩22,942 | ₩23,450 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,806 | ₩23,658 | ₩21,633 | ₩23,450 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,922 | ₩22,942 | ₩21,646 | ₩21,686 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,809 | ₩24,646 | ₩22,114 | ₩23,089 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,263 | ₩23,624 | ₩22,448 | ₩22,822 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,379 | ₩25,053 | ₩22,662 | ₩23,049 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,837 | ₩25,361 | ₩23,784 | ₩24,185 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,690 | ₩25,909 | ₩23,116 | ₩25,708 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,581 | ₩23,156 | ₩22,060 | ₩22,141 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,116 | ₩23,971 | ₩22,394 | ₩23,129 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,261 | ₩22,648 | ₩21,579 | ₩22,381 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,444 | ₩21,994 | ₩20,029 | ₩21,980 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,711 | ₩21,492 | ₩20,310 | ₩20,470 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,110 | ₩20,697 | ₩19,829 | ₩20,216 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,949 | ₩20,504 | ₩19,488 | ₩20,403 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,762 | ₩20,377 | ₩19,214 | ₩20,016 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,709 | ₩19,983 | ₩19,188 | ₩19,762 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,384 | ₩19,234 | ₩16,897 | ₩18,920 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,063 | ₩17,464 | ₩16,863 | ₩16,929 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,858 | ₩18,012 | ₩16,969 | ₩16,969 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,577 | ₩18,239 | ₩17,430 | ₩17,651 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,613 | ₩18,640 | ₩17,878 | ₩17,958 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,493 | ₩18,613 | ₩18,095 | ₩18,600 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,813 | ₩19,014 | ₩18,219 | ₩18,266 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,076 | ₩20,163 | ₩19,094 | ₩19,241 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,339 | ₩19,562 | ₩18,292 | ₩19,375 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩18,005 | ₩18,352 | ₩17,524 | ₩17,878 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,266 | ₩18,693 | ₩17,150 | ₩17,317 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,132 | ₩18,519 | ₩17,471 | ₩17,998 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,430 | ₩20,430 | ₩18,132 | ₩18,319 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,038 | ₩21,740 | ₩20,083 | ₩20,444 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,310 | ₩21,118 | ₩19,588 | ₩21,045 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,470 | ₩21,145 | ₩20,190 | ₩20,804 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,562 | ₩21,332 | ₩19,254 | ₩20,724 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,216 | ₩20,584 | ₩19,722 | ₩19,989 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,484 | ₩20,616 | ₩19,642 | ₩19,963 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,617 | ₩21,178 | ₩20,337 | ₩20,831 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,303 | ₩20,951 | ₩19,896 | ₩20,898 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,172 | ₩21,713 | ₩20,310 | ₩20,337 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,363 | ₩21,124 | ₩19,882 | ₩20,684 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩21,005 | ₩22,247 | ₩20,791 | ₩21,553 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,475 | ₩20,363 | ₩19,014 | ₩19,989 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,212 | ₩19,294 | ₩17,537 | ₩19,228 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,444 | ₩18,586 | ₩17,143 | ₩18,546 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,702 | ₩17,250 | ₩16,085 | ₩16,983 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,813 | ₩19,147 | ₩17,023 | ₩17,076 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,666 | ₩19,314 | ₩17,417 | ₩17,838 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,212 | ₩19,027 | ₩17,978 | ₩18,626 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,393 | ₩19,021 | ₩17,818 | ₩18,546 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,651 | ₩19,423 | ₩17,036 | ₩18,640 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,130 | ₩20,310 | ₩18,172 | ₩18,546 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩22,007 | ₩22,007 | ₩20,150 | ₩20,657 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,461 | ₩22,475 | ₩21,272 | ₩21,566 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,771 | ₩24,051 | ₩22,782 | ₩23,143 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,161 | ₩22,882 | ₩21,339 | ₩22,728 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,160 | ₩25,254 | ₩23,116 | ₩23,169 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,949 | ₩26,363 | ₩24,599 | ₩25,347 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,309 | ₩27,960 | ₩25,468 | ₩25,755 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,906 | ₩29,169 | ₩26,657 | ₩27,686 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩29,008 | ₩29,269 | ₩25,803 | ₩26,430 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,668 | ₩29,169 | ₩27,712 | ₩28,180 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,429 | ₩30,171 | ₩28,140 | ₩29,623 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,665 | ₩31,046 | ₩28,634 | ₩28,801 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,697 | ₩31,387 | ₩28,821 | ₩30,732 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,421 | ₩29,249 | ₩27,926 | ₩28,621 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,588 | ₩28,006 | ₩25,588 | ₩27,378 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩27,018 | ₩27,499 | ₩24,572 | ₩25,374 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,841 | ₩29,650 | ₩27,378 | ₩27,619 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,140 | ₩30,131 | ₩27,539 | ₩29,409 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,134 | ₩27,111 | ₩24,719 | ₩26,764 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,543 | ₩29,543 | ₩25,922 | ₩26,122 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,465 | ₩30,746 | ₩28,715 | ₩29,570 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,839 | ₩30,639 | ₩26,812 | ₩29,650 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,741 | ₩29,409 | ₩27,878 | ₩28,995 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,585 | ₩31,981 | ₩27,579 | ₩28,073 | -8.21% | 3639.7만 |
|---|