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 | ₩22,707 | ₩22,907 | ₩21,987 | ₩22,527 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,161 | ₩24,282 | ₩21,820 | ₩22,467 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,548 | ₩24,829 | ₩23,795 | ₩24,735 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩25,963 | ₩26,316 | ₩25,215 | ₩25,255 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,470 | ₩26,536 | ₩25,282 | ₩25,776 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩26,970 | ₩28,137 | ₩25,816 | ₩26,323 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,883 | ₩27,014 | ₩25,029 | ₩26,163 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,058 | ₩29,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,836 |
| ₩26,883 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,511 | ₩29,832 | ₩28,477 | ₩28,537 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,018 | ₩30,485 | ₩28,778 | ₩28,844 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,393 | ₩31,539 | ₩29,758 | ₩30,685 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,153 | ₩33,240 | ₩31,286 | ₩31,326 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,713 | ₩33,714 | ₩32,580 | ₩32,940 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,686 | ₩33,874 | ₩31,619 | ₩33,260 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,087 | ₩33,444 | ₩31,973 | ₩32,260 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,205 | ₩32,140 | ₩29,621 | ₩31,686 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,431 | ₩29,438 | ₩27,550 | ₩29,191 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,683 | ₩27,937 | ₩26,483 | ₩27,150 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,417 | ₩27,644 | ₩26,036 | ₩26,283 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,283 | ₩28,564 | ₩26,810 | ₩27,950 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,577 | ₩29,418 | ₩27,950 | ₩28,644 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,297 | ₩29,098 | ₩27,724 | ₩27,950 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,085 | ₩30,285 | ₩28,831 | ₩29,445 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,031 | ₩30,512 | ₩28,878 | ₩29,698 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,670 | ₩29,124 | ₩27,564 | ₩29,084 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,955 | ₩28,291 | ₩24,642 | ₩28,204 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,548 | ₩25,202 | ₩23,202 | ₩24,862 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,542 | ₩24,735 | ₩23,588 | ₩23,735 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,122 | ₩25,402 | ₩24,175 | ₩25,342 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,377 | ₩27,497 | ₩25,015 | ₩25,336 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,184 | ₩29,158 | ₩27,550 | ₩27,857 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,897 | ₩28,457 | ₩27,337 | ₩27,497 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,523 | ₩28,818 | ₩26,109 | ₩28,417 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,710 | ₩27,844 | ₩26,149 | ₩26,683 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,904 | ₩29,618 | ₩26,096 | ₩26,456 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,416 | ₩28,044 | ₩26,176 | ₩27,990 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,182 | ₩26,534 | ₩23,831 | ₩25,856 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩25,963 | ₩26,630 | ₩25,042 | ₩25,229 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,282 | ₩26,796 | ₩25,215 | ₩26,736 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,109 | ₩26,083 | ₩24,622 | ₩25,369 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,656 | ₩27,830 | ₩25,404 | ₩25,629 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,791 | ₩29,631 | ₩26,942 | ₩27,110 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,446 | ₩31,566 | ₩25,802 | ₩27,003 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,283 | ₩27,297 | ₩25,509 | ₩25,883 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,271 | ₩29,578 | ₩27,110 | ₩27,377 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,057 | ₩30,085 | ₩27,447 | ₩28,297 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,165 | ₩31,806 | ₩28,557 | ₩28,684 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,377 | ₩29,785 | ₩27,804 | ₩28,764 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,176 | ₩28,911 | ₩25,829 | ₩28,577 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,665 | ₩30,886 | ₩26,710 | ₩26,910 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,723 | ₩30,285 | ₩26,630 | ₩29,511 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,024 | ₩28,077 | ₩24,189 | ₩24,335 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,091 | ₩28,658 | ₩26,756 | ₩28,337 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,152 | ₩30,565 | ₩28,217 | ₩29,311 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,032 | ₩31,686 | ₩29,818 | ₩30,058 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,166 | ₩33,581 | ₩31,079 | ₩31,833 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩27,964 | ₩31,546 | ₩27,764 | ₩31,192 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,081 | ₩29,051 | ₩26,710 | ₩28,671 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,029 | ₩26,863 | ₩24,922 | ₩26,550 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,048 | ₩25,442 | ₩23,268 | ₩24,362 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,949 | ₩26,283 | ₩24,402 | ₩25,109 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,910 | ₩27,556 | ₩25,836 | ₩26,816 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,284 | ₩28,778 | ₩26,103 | ₩26,936 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,684 | ₩27,924 | ₩25,896 | ₩26,936 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,751 | ₩29,098 | ₩27,430 | ₩27,970 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,378 | ₩29,912 | ₩28,331 | ₩28,698 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,329 | ₩29,124 | ₩27,323 | ₩28,137 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,611 | ₩29,885 | ₩27,363 | ₩28,244 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,433 | ₩32,540 | ₩30,279 | ₩30,512 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,893 | ₩32,020 | ₩28,791 | ₩29,498 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,842 | ₩35,862 | ₩31,649 | ₩31,966 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,489 | ₩36,729 | ₩35,088 | ₩36,529 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,437 | ₩38,836 | ₩34,928 | ₩37,023 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,102 | ₩38,558 | ₩35,061 | ₩38,117 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,663 | ₩38,010 | ₩34,101 | ₩37,036 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,143 | ₩38,570 | ₩35,528 | ₩36,582 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,155 | ₩39,424 | ₩35,689 | ₩38,277 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩37,943 | ₩40,451 | ₩37,596 | ₩38,197 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩37,983 | ₩38,424 | ₩36,809 | ₩37,490 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,369 | ₩38,410 | ₩36,138 | ₩36,596 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,249 | ₩37,982 | ₩36,249 | ₩36,582 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩37,957 | ₩37,990 | ₩36,342 | ₩36,529 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,595 | ₩36,809 | ₩35,130 | ₩35,502 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,326 | ₩35,268 | ₩32,140 | ₩34,875 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩32,980 | ₩34,274 | ₩31,573 | ₩32,126 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,288 | ₩36,296 | ₩31,900 | ₩33,747 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,841 | ₩34,915 | ₩32,433 | ₩34,274 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,368 | ₩35,368 | ₩31,993 | ₩32,900 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,368 | ₩37,463 | ₩34,768 | ₩36,649 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,929 | ₩38,210 | ₩36,356 | ₩36,889 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,663 | ₩38,610 | ₩35,962 | ₩36,449 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,455 | ₩38,477 | ₩34,488 | ₩37,690 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,649 | ₩37,156 | ₩35,468 | ₩36,169 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,662 | ₩38,077 | ₩35,302 | ₩37,009 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,342 | ₩36,542 | ₩34,248 | ₩35,942 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,561 | ₩35,088 | ₩33,541 | ₩34,795 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,807 | ₩33,440 | ₩32,433 | ₩32,673 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,886 | ₩33,047 | ₩31,526 | ₩32,647 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,886 | ₩32,286 | ₩30,384 | ₩31,579 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,198 | ₩30,839 | ₩28,991 | ₩30,212 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,393 | ₩31,446 | ₩30,032 | ₩30,926 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,635 | ₩32,213 | ₩30,792 | ₩31,339 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,247 | ₩33,621 | ₩31,846 | ₩32,847 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,084 | ₩33,754 | ₩32,093 | ₩33,247 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,740 | ₩33,367 | ₩31,232 | ₩32,700 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,813 | ₩34,501 | ₩31,813 | ₩33,807 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,567 | ₩32,647 | ₩30,872 | ₩32,126 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,246 | ₩32,206 | ₩30,525 | ₩32,166 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,885 | ₩31,673 | ₩29,792 | ₩31,619 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,616 | ₩27,243 | ₩25,429 | ₩27,150 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,842 | ₩25,482 | ₩24,228 | ₩24,922 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,695 | ₩26,009 | ₩24,242 | ₩24,682 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,673 | ₩23,054 | ₩21,613 | ₩23,001 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,100 | ₩22,107 | ₩20,426 | ₩21,320 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,388 | ₩23,441 | ₩22,007 | ₩22,107 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,668 | ₩25,195 | ₩24,028 | ₩24,388 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,782 | ₩25,442 | ₩24,368 | ₩24,829 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,402 | ₩25,329 | ₩23,728 | ₩24,295 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,161 | ₩24,909 | ₩24,149 | ₩24,655 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,402 | ₩24,428 | ₩23,148 | ₩23,228 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩23,961 | ₩24,722 | ₩23,442 | ₩24,161 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,321 | ₩24,655 | ₩22,747 | ₩24,161 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,454 | ₩23,601 | ₩21,553 | ₩22,574 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,661 | ₩23,941 | ₩22,147 | ₩23,241 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,079 | ₩25,229 | ₩23,748 | ₩24,175 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,616 | ₩23,268 | ₩21,266 | ₩23,174 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,334 | ₩22,881 | ₩22,100 | ₩22,147 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,346 | ₩22,914 | ₩21,300 | ₩22,267 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,666 | ₩21,767 | ₩20,453 | ₩21,493 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,744 | ₩18,945 | ₩17,664 | ₩18,932 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,291 | ₩18,291 | ₩17,277 | ₩18,038 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,895 | ₩17,344 | ₩15,676 | ₩17,157 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,890 | ₩17,171 | ₩16,570 | ₩16,744 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,223 | ₩16,650 | ₩15,363 | ₩16,490 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,217 | ₩17,424 | ₩15,343 | ₩15,783 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,224 | ₩18,238 | ₩16,894 | ₩17,077 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,785 | ₩19,879 | ₩18,198 | ₩18,685 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,745 | ₩20,346 | ₩19,305 | ₩20,226 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,892 | ₩19,652 | ₩18,711 | ₩19,118 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,891 | ₩19,459 | ₩17,891 | ₩19,172 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,718 | ₩18,812 | ₩17,357 | ₩17,851 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,278 | ₩19,145 | ₩17,681 | ₩18,865 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,292 | ₩19,575 | ₩18,578 | ₩18,812 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩18,972 | ₩19,998 | ₩18,918 | ₩19,585 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,519 | ₩19,852 | ₩18,918 | ₩19,212 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,012 | ₩20,759 | ₩18,685 | ₩18,731 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,285 | ₩19,679 | ₩18,585 | ₩19,345 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,585 | ₩20,366 | ₩19,145 | ₩19,759 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,812 | ₩20,533 | ₩19,385 | ₩19,532 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,558 | ₩19,732 | ₩18,104 | ₩19,612 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,086 | ₩20,132 | ₩18,591 | ₩18,898 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,947 | ₩22,160 | ₩20,079 | ₩20,813 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,959 | ₩22,701 | ₩20,706 | ₩22,054 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,233 | ₩21,733 | ₩20,210 | ₩20,399 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,813 | ₩22,547 | ₩20,679 | ₩21,920 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,267 | ₩22,601 | ₩21,053 | ₩21,733 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,414 | ₩22,974 | ₩22,067 | ₩22,801 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,721 | ₩23,225 | ₩22,327 | ₩22,787 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,066 | ₩22,387 | ₩20,533 | ₩22,013 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,239 | ₩21,333 | ₩20,146 | ₩20,879 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,607 | ₩22,927 | ₩20,559 | ₩20,919 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,372 | ₩21,680 | ₩20,172 | ₩21,640 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,346 | ₩21,426 | ₩20,079 | ₩20,666 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,716 | ₩20,099 | ₩18,792 | ₩19,545 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,198 | ₩20,839 | ₩18,691 | ₩20,306 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,719 | ₩20,252 | ₩18,591 | ₩18,945 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,946 | ₩20,166 | ₩19,052 | ₩19,745 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,345 | ₩20,439 | ₩19,345 | ₩19,785 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,545 | ₩20,172 | ₩18,411 | ₩19,972 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,357 | ₩19,432 | ₩17,090 | ₩19,278 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,198 | ₩18,918 | ₩15,756 | ₩16,090 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,039 | ₩20,159 | ₩17,951 | ₩18,865 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,639 | ₩21,613 | ₩19,639 | ₩20,466 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,132 | ₩21,066 | ₩19,745 | ₩20,439 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,933 | ₩22,134 | ₩20,346 | ₩20,639 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩22,974 | ₩23,081 | ₩21,413 | ₩22,641 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,641 | ₩24,068 | ₩22,907 | ₩23,414 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,773 | ₩23,622 | ₩21,600 | ₩23,414 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,887 | ₩22,907 | ₩21,613 | ₩21,653 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,774 | ₩24,608 | ₩22,080 | ₩23,054 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,228 | ₩23,588 | ₩22,414 | ₩22,787 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,342 | ₩25,015 | ₩22,627 | ₩23,014 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,801 | ₩25,322 | ₩23,748 | ₩24,148 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,654 | ₩25,869 | ₩23,081 | ₩25,669 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,547 | ₩23,121 | ₩22,027 | ₩22,107 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,081 | ₩23,935 | ₩22,360 | ₩23,094 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,227 | ₩22,614 | ₩21,547 | ₩22,347 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,412 | ₩21,960 | ₩19,999 | ₩21,947 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,679 | ₩21,460 | ₩20,279 | ₩20,439 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,079 | ₩20,666 | ₩19,799 | ₩20,186 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,919 | ₩20,473 | ₩19,459 | ₩20,372 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,732 | ₩20,346 | ₩19,185 | ₩19,986 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,679 | ₩19,952 | ₩19,158 | ₩19,732 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,357 | ₩19,205 | ₩16,872 | ₩18,892 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,037 | ₩17,437 | ₩16,837 | ₩16,904 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,831 | ₩17,984 | ₩16,944 | ₩16,944 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,551 | ₩18,211 | ₩17,404 | ₩17,624 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,585 | ₩18,611 | ₩17,851 | ₩17,931 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,465 | ₩18,585 | ₩18,067 | ₩18,571 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,785 | ₩18,985 | ₩18,191 | ₩18,238 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,046 | ₩20,132 | ₩19,065 | ₩19,212 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,311 | ₩19,532 | ₩18,265 | ₩19,345 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩17,978 | ₩18,325 | ₩17,497 | ₩17,851 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,238 | ₩18,665 | ₩17,124 | ₩17,291 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,104 | ₩18,491 | ₩17,444 | ₩17,971 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,399 | ₩20,399 | ₩18,104 | ₩18,291 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,006 | ₩21,707 | ₩20,052 | ₩20,412 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,279 | ₩21,086 | ₩19,559 | ₩21,013 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,439 | ₩21,113 | ₩20,159 | ₩20,773 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,532 | ₩21,300 | ₩19,225 | ₩20,693 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,186 | ₩20,553 | ₩19,692 | ₩19,959 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,453 | ₩20,585 | ₩19,612 | ₩19,932 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,586 | ₩21,146 | ₩20,306 | ₩20,799 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,272 | ₩20,919 | ₩19,865 | ₩20,866 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,140 | ₩21,680 | ₩20,279 | ₩20,306 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,332 | ₩21,092 | ₩19,852 | ₩20,653 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩20,973 | ₩22,214 | ₩20,759 | ₩21,520 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,445 | ₩20,332 | ₩18,985 | ₩19,959 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,184 | ₩19,265 | ₩17,511 | ₩19,198 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,417 | ₩18,558 | ₩17,117 | ₩18,518 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,677 | ₩17,224 | ₩16,060 | ₩16,957 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,785 | ₩19,118 | ₩16,997 | ₩17,050 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,638 | ₩19,285 | ₩17,391 | ₩17,811 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,184 | ₩18,998 | ₩17,951 | ₩18,598 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,365 | ₩18,992 | ₩17,791 | ₩18,518 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,624 | ₩19,393 | ₩17,010 | ₩18,611 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,099 | ₩20,279 | ₩18,144 | ₩18,518 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩21,973 | ₩21,973 | ₩20,119 | ₩20,626 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,427 | ₩22,440 | ₩21,240 | ₩21,533 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,735 | ₩24,015 | ₩22,747 | ₩23,107 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,127 | ₩22,847 | ₩21,306 | ₩22,694 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,122 | ₩25,215 | ₩23,081 | ₩23,134 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,909 | ₩26,323 | ₩24,562 | ₩25,309 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,269 | ₩27,917 | ₩25,429 | ₩25,716 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,864 | ₩29,124 | ₩26,616 | ₩27,644 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩28,964 | ₩29,225 | ₩25,764 | ₩26,389 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,624 | ₩29,124 | ₩27,670 | ₩28,137 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,385 | ₩30,125 | ₩28,097 | ₩29,578 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,619 | ₩30,999 | ₩28,591 | ₩28,758 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,651 | ₩31,339 | ₩28,778 | ₩30,685 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,377 | ₩29,205 | ₩27,884 | ₩28,577 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,549 | ₩27,964 | ₩25,549 | ₩27,337 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩26,977 | ₩27,457 | ₩24,535 | ₩25,336 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,798 | ₩29,605 | ₩27,337 | ₩27,577 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,097 | ₩30,085 | ₩27,497 | ₩29,365 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,095 | ₩27,070 | ₩24,682 | ₩26,723 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,498 | ₩29,498 | ₩25,883 | ₩26,083 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,419 | ₩30,699 | ₩28,671 | ₩29,525 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,797 | ₩30,592 | ₩26,771 | ₩29,605 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,698 | ₩29,365 | ₩27,836 | ₩28,951 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,539 | ₩31,933 | ₩27,537 | ₩28,030 | -8.21% | 3639.7만 |
|---|