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 | ₩22,716 | ₩22,916 | ₩21,996 | ₩22,536 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,171 | ₩24,291 | ₩21,829 | ₩22,476 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,558 | ₩24,838 | ₩23,804 | ₩24,745 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩25,973 | ₩26,327 | ₩25,225 | ₩25,265 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,480 | ₩26,547 | ₩25,292 | ₩25,786 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩26,981 | ₩28,148 | ₩25,826 | ₩26,333 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,894 | ₩27,025 | ₩25,039 | ₩26,173 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,069 | ₩29,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,847 |
| ₩26,894 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,523 | ₩29,843 | ₩28,489 | ₩28,549 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,030 | ₩30,497 | ₩28,789 | ₩28,856 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,405 | ₩31,552 | ₩29,770 | ₩30,698 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,166 | ₩33,254 | ₩31,298 | ₩31,338 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,726 | ₩33,727 | ₩32,593 | ₩32,953 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,699 | ₩33,888 | ₩31,632 | ₩33,274 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,100 | ₩33,458 | ₩31,986 | ₩32,273 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,217 | ₩32,152 | ₩29,633 | ₩31,699 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,442 | ₩29,450 | ₩27,561 | ₩29,203 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,694 | ₩27,948 | ₩26,493 | ₩27,161 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,428 | ₩27,655 | ₩26,046 | ₩26,293 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,294 | ₩28,575 | ₩26,820 | ₩27,962 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,589 | ₩29,430 | ₩27,962 | ₩28,656 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,309 | ₩29,109 | ₩27,735 | ₩27,962 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,097 | ₩30,297 | ₩28,842 | ₩29,456 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,043 | ₩30,524 | ₩28,889 | ₩29,710 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,681 | ₩29,136 | ₩27,574 | ₩29,096 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,965 | ₩28,302 | ₩24,652 | ₩28,215 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,557 | ₩25,212 | ₩23,211 | ₩24,872 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,551 | ₩24,745 | ₩23,597 | ₩23,744 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,132 | ₩25,412 | ₩24,184 | ₩25,352 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,388 | ₩27,508 | ₩25,025 | ₩25,346 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,195 | ₩29,169 | ₩27,561 | ₩27,868 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,908 | ₩28,469 | ₩27,348 | ₩27,508 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,533 | ₩28,829 | ₩26,120 | ₩28,429 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,720 | ₩27,855 | ₩26,160 | ₩26,694 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,916 | ₩29,630 | ₩26,106 | ₩26,467 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,427 | ₩28,055 | ₩26,186 | ₩28,002 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,192 | ₩26,544 | ₩23,840 | ₩25,866 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩25,973 | ₩26,640 | ₩25,052 | ₩25,239 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,292 | ₩26,807 | ₩25,225 | ₩26,747 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,119 | ₩26,093 | ₩24,632 | ₩25,379 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,667 | ₩27,841 | ₩25,414 | ₩25,639 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,802 | ₩29,643 | ₩26,953 | ₩27,121 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,458 | ₩31,579 | ₩25,813 | ₩27,014 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,294 | ₩27,308 | ₩25,519 | ₩25,893 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,283 | ₩29,590 | ₩27,121 | ₩27,388 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,068 | ₩30,097 | ₩27,458 | ₩28,309 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,177 | ₩31,819 | ₩28,569 | ₩28,696 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,389 | ₩29,797 | ₩27,815 | ₩28,776 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,186 | ₩28,923 | ₩25,839 | ₩28,589 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,678 | ₩30,898 | ₩26,720 | ₩26,920 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,734 | ₩30,297 | ₩26,640 | ₩29,523 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,035 | ₩28,088 | ₩24,199 | ₩24,345 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,102 | ₩28,669 | ₩26,767 | ₩28,349 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,164 | ₩30,578 | ₩28,228 | ₩29,323 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,045 | ₩31,699 | ₩29,830 | ₩30,070 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,178 | ₩33,594 | ₩31,091 | ₩31,845 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩27,975 | ₩31,559 | ₩27,775 | ₩31,205 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,091 | ₩29,063 | ₩26,720 | ₩28,682 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,039 | ₩26,874 | ₩24,932 | ₩26,560 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,058 | ₩25,452 | ₩23,277 | ₩24,371 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,960 | ₩26,293 | ₩24,411 | ₩25,119 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,920 | ₩27,566 | ₩25,846 | ₩26,827 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,295 | ₩28,789 | ₩26,113 | ₩26,947 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,695 | ₩27,935 | ₩25,906 | ₩26,947 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,762 | ₩29,109 | ₩27,441 | ₩27,982 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,390 | ₩29,924 | ₩28,342 | ₩28,709 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,341 | ₩29,136 | ₩27,334 | ₩28,148 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,623 | ₩29,897 | ₩27,374 | ₩28,255 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,445 | ₩32,553 | ₩30,291 | ₩30,524 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,906 | ₩32,032 | ₩28,802 | ₩29,510 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,856 | ₩35,876 | ₩31,661 | ₩31,979 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,503 | ₩36,744 | ₩35,102 | ₩36,544 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,452 | ₩38,851 | ₩34,942 | ₩37,037 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,116 | ₩38,574 | ₩35,075 | ₩38,132 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,678 | ₩38,025 | ₩34,114 | ₩37,051 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,159 | ₩38,586 | ₩35,543 | ₩36,597 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,170 | ₩39,440 | ₩35,703 | ₩38,292 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩37,958 | ₩40,467 | ₩37,611 | ₩38,212 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩37,998 | ₩38,439 | ₩36,824 | ₩37,505 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,383 | ₩38,425 | ₩36,152 | ₩36,610 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,263 | ₩37,997 | ₩36,263 | ₩36,597 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩37,972 | ₩38,005 | ₩36,357 | ₩36,544 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,609 | ₩36,824 | ₩35,143 | ₩35,516 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,339 | ₩35,282 | ₩32,152 | ₩34,889 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩32,993 | ₩34,288 | ₩31,585 | ₩32,139 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,302 | ₩36,310 | ₩31,912 | ₩33,761 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,854 | ₩34,929 | ₩32,446 | ₩34,288 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,382 | ₩35,382 | ₩32,006 | ₩32,913 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,382 | ₩37,478 | ₩34,782 | ₩36,664 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,944 | ₩38,225 | ₩36,370 | ₩36,904 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,678 | ₩38,626 | ₩35,976 | ₩36,463 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,469 | ₩38,492 | ₩34,501 | ₩37,705 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,664 | ₩37,171 | ₩35,482 | ₩36,183 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,676 | ₩38,092 | ₩35,316 | ₩37,024 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,356 | ₩36,557 | ₩34,261 | ₩35,956 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,574 | ₩35,102 | ₩33,554 | ₩34,808 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,820 | ₩33,454 | ₩32,446 | ₩32,686 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,899 | ₩33,060 | ₩31,538 | ₩32,660 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,898 | ₩32,299 | ₩30,396 | ₩31,592 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,210 | ₩30,851 | ₩29,003 | ₩30,224 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,405 | ₩31,458 | ₩30,044 | ₩30,938 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,648 | ₩32,226 | ₩30,804 | ₩31,352 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,260 | ₩33,634 | ₩31,859 | ₩32,860 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,097 | ₩33,767 | ₩32,106 | ₩33,260 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,753 | ₩33,380 | ₩31,245 | ₩32,713 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,825 | ₩34,515 | ₩31,825 | ₩33,821 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,580 | ₩32,660 | ₩30,884 | ₩32,139 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,258 | ₩32,219 | ₩30,537 | ₩32,179 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,897 | ₩31,685 | ₩29,803 | ₩31,632 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,626 | ₩27,254 | ₩25,439 | ₩27,161 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,852 | ₩25,492 | ₩24,238 | ₩24,932 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,705 | ₩26,020 | ₩24,251 | ₩24,692 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,682 | ₩23,063 | ₩21,622 | ₩23,010 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,109 | ₩22,116 | ₩20,434 | ₩21,328 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,397 | ₩23,450 | ₩22,016 | ₩22,116 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,678 | ₩25,205 | ₩24,038 | ₩24,398 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,792 | ₩25,452 | ₩24,378 | ₩24,838 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,411 | ₩25,339 | ₩23,737 | ₩24,305 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,171 | ₩24,918 | ₩24,159 | ₩24,665 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,411 | ₩24,438 | ₩23,157 | ₩23,237 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩23,971 | ₩24,732 | ₩23,452 | ₩24,171 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,330 | ₩24,665 | ₩22,756 | ₩24,171 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,464 | ₩23,610 | ₩21,562 | ₩22,583 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,671 | ₩23,951 | ₩22,156 | ₩23,250 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,088 | ₩25,239 | ₩23,757 | ₩24,184 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,624 | ₩23,277 | ₩21,275 | ₩23,183 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,343 | ₩22,890 | ₩22,109 | ₩22,156 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,355 | ₩22,923 | ₩21,308 | ₩22,276 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,674 | ₩21,775 | ₩20,461 | ₩21,502 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,751 | ₩18,952 | ₩17,671 | ₩18,939 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,297 | ₩18,298 | ₩17,284 | ₩18,045 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,901 | ₩17,351 | ₩15,682 | ₩17,164 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,897 | ₩17,177 | ₩16,577 | ₩16,750 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,230 | ₩16,657 | ₩15,369 | ₩16,497 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,224 | ₩17,431 | ₩15,349 | ₩15,789 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,232 | ₩18,245 | ₩16,901 | ₩17,084 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,793 | ₩19,887 | ₩18,205 | ₩18,692 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,753 | ₩20,354 | ₩19,313 | ₩20,234 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,899 | ₩19,660 | ₩18,719 | ₩19,126 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,898 | ₩19,466 | ₩17,898 | ₩19,179 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,726 | ₩18,819 | ₩17,364 | ₩17,858 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,285 | ₩19,153 | ₩17,689 | ₩18,872 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,299 | ₩19,582 | ₩18,585 | ₩18,819 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩18,979 | ₩20,006 | ₩18,926 | ₩19,593 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,526 | ₩19,860 | ₩18,926 | ₩19,219 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,020 | ₩20,768 | ₩18,692 | ₩18,739 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,293 | ₩19,687 | ₩18,592 | ₩19,353 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,593 | ₩20,374 | ₩19,153 | ₩19,767 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,820 | ₩20,541 | ₩19,393 | ₩19,540 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,565 | ₩19,740 | ₩18,112 | ₩19,620 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,094 | ₩20,140 | ₩18,599 | ₩18,906 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,955 | ₩22,169 | ₩20,087 | ₩20,821 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,968 | ₩22,710 | ₩20,714 | ₩22,062 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,241 | ₩21,742 | ₩20,218 | ₩20,407 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,821 | ₩22,556 | ₩20,688 | ₩21,929 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,276 | ₩22,609 | ₩21,061 | ₩21,742 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,423 | ₩22,983 | ₩22,076 | ₩22,810 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,730 | ₩23,234 | ₩22,336 | ₩22,796 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,075 | ₩22,396 | ₩20,541 | ₩22,022 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,247 | ₩21,342 | ₩20,154 | ₩20,888 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,615 | ₩22,936 | ₩20,567 | ₩20,928 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,381 | ₩21,689 | ₩20,180 | ₩21,649 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,354 | ₩21,435 | ₩20,087 | ₩20,674 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,724 | ₩20,107 | ₩18,799 | ₩19,553 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,206 | ₩20,848 | ₩18,699 | ₩20,314 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,727 | ₩20,260 | ₩18,599 | ₩18,952 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,953 | ₩20,174 | ₩19,059 | ₩19,753 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,353 | ₩20,447 | ₩19,353 | ₩19,793 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,552 | ₩20,180 | ₩18,419 | ₩19,980 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,364 | ₩19,440 | ₩17,097 | ₩19,286 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,205 | ₩18,926 | ₩15,763 | ₩16,096 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,047 | ₩20,167 | ₩17,958 | ₩18,872 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,647 | ₩21,622 | ₩19,646 | ₩20,474 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,140 | ₩21,075 | ₩19,753 | ₩20,447 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,942 | ₩22,142 | ₩20,354 | ₩20,647 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩22,983 | ₩23,090 | ₩21,422 | ₩22,650 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,651 | ₩24,078 | ₩22,916 | ₩23,424 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,782 | ₩23,632 | ₩21,608 | ₩23,424 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,896 | ₩22,916 | ₩21,622 | ₩21,662 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,783 | ₩24,618 | ₩22,089 | ₩23,063 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,237 | ₩23,597 | ₩22,423 | ₩22,796 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,351 | ₩25,025 | ₩22,636 | ₩23,023 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,811 | ₩25,332 | ₩23,757 | ₩24,158 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,664 | ₩25,879 | ₩23,090 | ₩25,679 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,556 | ₩23,130 | ₩22,036 | ₩22,116 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,090 | ₩23,944 | ₩22,369 | ₩23,103 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,236 | ₩22,623 | ₩21,555 | ₩22,356 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,421 | ₩21,969 | ₩20,007 | ₩21,955 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,688 | ₩21,468 | ₩20,287 | ₩20,447 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,087 | ₩20,674 | ₩19,807 | ₩20,194 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,927 | ₩20,481 | ₩19,466 | ₩20,381 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,740 | ₩20,354 | ₩19,193 | ₩19,994 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,687 | ₩19,960 | ₩19,166 | ₩19,740 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,364 | ₩19,213 | ₩16,878 | ₩18,899 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,044 | ₩17,444 | ₩16,844 | ₩16,910 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,838 | ₩17,991 | ₩16,950 | ₩16,950 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,558 | ₩18,218 | ₩17,411 | ₩17,631 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,592 | ₩18,619 | ₩17,858 | ₩17,938 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,472 | ₩18,592 | ₩18,074 | ₩18,579 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,792 | ₩18,992 | ₩18,198 | ₩18,245 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,054 | ₩20,140 | ₩19,073 | ₩19,219 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,318 | ₩19,540 | ₩18,272 | ₩19,353 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩17,985 | ₩18,332 | ₩17,504 | ₩17,858 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,245 | ₩18,672 | ₩17,131 | ₩17,297 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,112 | ₩18,499 | ₩17,451 | ₩17,978 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,407 | ₩20,407 | ₩18,112 | ₩18,298 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,015 | ₩21,715 | ₩20,060 | ₩20,421 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,287 | ₩21,095 | ₩19,566 | ₩21,021 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,447 | ₩21,121 | ₩20,167 | ₩20,781 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,540 | ₩21,308 | ₩19,233 | ₩20,701 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,194 | ₩20,561 | ₩19,700 | ₩19,967 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,461 | ₩20,593 | ₩19,620 | ₩19,940 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,594 | ₩21,155 | ₩20,314 | ₩20,808 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,280 | ₩20,928 | ₩19,873 | ₩20,874 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,148 | ₩21,689 | ₩20,287 | ₩20,314 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,341 | ₩21,100 | ₩19,860 | ₩20,661 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩20,981 | ₩22,222 | ₩20,768 | ₩21,528 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,453 | ₩20,341 | ₩18,992 | ₩19,967 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,192 | ₩19,273 | ₩17,518 | ₩19,206 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,424 | ₩18,565 | ₩17,124 | ₩18,525 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,684 | ₩17,231 | ₩16,067 | ₩16,964 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,792 | ₩19,126 | ₩17,004 | ₩17,057 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,645 | ₩19,293 | ₩17,398 | ₩17,818 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,192 | ₩19,006 | ₩17,958 | ₩18,605 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,372 | ₩18,999 | ₩17,798 | ₩18,525 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,631 | ₩19,401 | ₩17,017 | ₩18,619 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,107 | ₩20,287 | ₩18,152 | ₩18,525 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩21,982 | ₩21,982 | ₩20,127 | ₩20,634 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,436 | ₩22,449 | ₩21,248 | ₩21,542 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,744 | ₩24,024 | ₩22,756 | ₩23,117 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,136 | ₩22,856 | ₩21,315 | ₩22,703 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,132 | ₩25,225 | ₩23,090 | ₩23,143 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,919 | ₩26,333 | ₩24,571 | ₩25,319 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,280 | ₩27,928 | ₩25,439 | ₩25,726 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,875 | ₩29,136 | ₩26,627 | ₩27,655 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩28,976 | ₩29,236 | ₩25,774 | ₩26,400 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,636 | ₩29,136 | ₩27,681 | ₩28,148 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,396 | ₩30,137 | ₩28,108 | ₩29,590 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,631 | ₩31,011 | ₩28,602 | ₩28,769 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,663 | ₩31,352 | ₩28,789 | ₩30,698 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,389 | ₩29,216 | ₩27,895 | ₩28,589 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,559 | ₩27,975 | ₩25,559 | ₩27,348 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩26,987 | ₩27,468 | ₩24,545 | ₩25,346 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,809 | ₩29,617 | ₩27,348 | ₩27,588 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,108 | ₩30,097 | ₩27,508 | ₩29,376 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,105 | ₩27,081 | ₩24,692 | ₩26,734 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,510 | ₩29,510 | ₩25,893 | ₩26,093 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,431 | ₩30,711 | ₩28,682 | ₩29,536 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,808 | ₩30,604 | ₩26,782 | ₩29,617 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,709 | ₩29,376 | ₩27,847 | ₩28,963 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,551 | ₩31,946 | ₩27,548 | ₩28,042 | -8.21% | 3639.7만 |
|---|