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 | ₩22,723 | ₩22,923 | ₩22,002 | ₩22,543 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,178 | ₩24,298 | ₩21,835 | ₩22,483 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,565 | ₩24,846 | ₩23,811 | ₩24,752 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩25,981 | ₩26,334 | ₩25,233 | ₩25,273 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,488 | ₩26,555 | ₩25,300 | ₩25,794 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩26,989 | ₩28,157 | ₩25,834 | ₩26,341 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,902 | ₩27,033 | ₩25,046 | ₩26,181 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,078 | ₩29,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,855 |
| ₩26,902 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,532 | ₩29,852 | ₩28,497 | ₩28,557 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,039 | ₩30,507 | ₩28,798 | ₩28,864 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,414 | ₩31,561 | ₩29,779 | ₩30,707 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,175 | ₩33,264 | ₩31,308 | ₩31,348 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,736 | ₩33,737 | ₩32,603 | ₩32,963 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,708 | ₩33,898 | ₩31,641 | ₩33,284 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,110 | ₩33,468 | ₩31,995 | ₩32,282 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,226 | ₩32,162 | ₩29,641 | ₩31,708 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,451 | ₩29,459 | ₩27,569 | ₩29,212 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,702 | ₩27,957 | ₩26,501 | ₩27,169 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,436 | ₩27,663 | ₩26,054 | ₩26,301 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,302 | ₩28,584 | ₩26,828 | ₩27,970 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,597 | ₩29,439 | ₩27,970 | ₩28,664 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,317 | ₩29,118 | ₩27,743 | ₩27,970 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,106 | ₩30,306 | ₩28,851 | ₩29,465 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,051 | ₩30,533 | ₩28,898 | ₩29,719 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,690 | ₩29,145 | ₩27,583 | ₩29,105 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,973 | ₩28,310 | ₩24,659 | ₩28,224 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,564 | ₩25,220 | ₩23,218 | ₩24,879 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,559 | ₩24,752 | ₩23,604 | ₩23,751 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,140 | ₩25,420 | ₩24,192 | ₩25,360 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,396 | ₩27,516 | ₩25,033 | ₩25,353 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,204 | ₩29,178 | ₩27,569 | ₩27,876 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,917 | ₩28,477 | ₩27,356 | ₩27,516 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,541 | ₩28,838 | ₩26,128 | ₩28,437 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,728 | ₩27,863 | ₩26,168 | ₩26,702 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,925 | ₩29,639 | ₩26,114 | ₩26,475 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,435 | ₩28,063 | ₩26,194 | ₩28,010 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,200 | ₩26,552 | ₩23,847 | ₩25,874 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩25,981 | ₩26,648 | ₩25,059 | ₩25,246 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,300 | ₩26,815 | ₩25,233 | ₩26,755 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,126 | ₩26,101 | ₩24,639 | ₩25,387 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,675 | ₩27,850 | ₩25,421 | ₩25,647 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,811 | ₩29,652 | ₩26,961 | ₩27,129 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,468 | ₩31,588 | ₩25,820 | ₩27,022 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,302 | ₩27,316 | ₩25,527 | ₩25,901 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,292 | ₩29,599 | ₩27,129 | ₩27,396 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,077 | ₩30,106 | ₩27,467 | ₩28,317 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,186 | ₩31,828 | ₩28,577 | ₩28,704 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,397 | ₩29,806 | ₩27,823 | ₩28,784 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,194 | ₩28,931 | ₩25,847 | ₩28,597 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,687 | ₩30,907 | ₩26,728 | ₩26,929 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,742 | ₩30,306 | ₩26,648 | ₩29,532 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,043 | ₩28,097 | ₩24,206 | ₩24,352 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,110 | ₩28,678 | ₩26,775 | ₩28,357 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,173 | ₩30,587 | ₩28,237 | ₩29,332 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,054 | ₩31,708 | ₩29,839 | ₩30,079 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,187 | ₩33,604 | ₩31,101 | ₩31,855 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩27,983 | ₩31,568 | ₩27,783 | ₩31,214 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,099 | ₩29,071 | ₩26,728 | ₩28,691 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,046 | ₩26,882 | ₩24,939 | ₩26,568 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,065 | ₩25,460 | ₩23,284 | ₩24,379 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,967 | ₩26,301 | ₩24,419 | ₩25,126 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,929 | ₩27,575 | ₩25,854 | ₩26,835 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,304 | ₩28,798 | ₩26,121 | ₩26,955 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,703 | ₩27,943 | ₩25,914 | ₩26,955 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,771 | ₩29,118 | ₩27,449 | ₩27,990 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,398 | ₩29,932 | ₩28,350 | ₩28,718 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,349 | ₩29,145 | ₩27,342 | ₩28,157 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,632 | ₩29,906 | ₩27,382 | ₩28,264 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,455 | ₩32,563 | ₩30,300 | ₩30,533 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,915 | ₩32,042 | ₩28,811 | ₩29,519 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,867 | ₩35,887 | ₩31,671 | ₩31,989 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,514 | ₩36,755 | ₩35,113 | ₩36,554 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,464 | ₩38,863 | ₩34,952 | ₩37,048 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,127 | ₩38,585 | ₩35,086 | ₩38,143 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,689 | ₩38,036 | ₩34,125 | ₩37,062 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,170 | ₩38,597 | ₩35,553 | ₩36,608 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,181 | ₩39,452 | ₩35,713 | ₩38,303 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩37,970 | ₩40,480 | ₩37,623 | ₩38,223 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩38,010 | ₩38,450 | ₩36,835 | ₩37,516 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,394 | ₩38,437 | ₩36,163 | ₩36,621 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,274 | ₩38,008 | ₩36,274 | ₩36,608 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩37,983 | ₩38,016 | ₩36,368 | ₩36,554 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,620 | ₩36,835 | ₩35,154 | ₩35,526 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,349 | ₩35,293 | ₩32,162 | ₩34,899 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩33,003 | ₩34,298 | ₩31,595 | ₩32,149 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,313 | ₩36,321 | ₩31,922 | ₩33,771 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,864 | ₩34,939 | ₩32,456 | ₩34,298 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,393 | ₩35,393 | ₩32,015 | ₩32,923 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,393 | ₩37,489 | ₩34,792 | ₩36,675 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,955 | ₩38,237 | ₩36,381 | ₩36,915 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,689 | ₩38,637 | ₩35,987 | ₩36,474 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,480 | ₩38,504 | ₩34,512 | ₩37,716 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,675 | ₩37,182 | ₩35,493 | ₩36,194 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,687 | ₩38,103 | ₩35,326 | ₩37,035 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,366 | ₩36,568 | ₩34,272 | ₩35,967 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,584 | ₩35,113 | ₩33,564 | ₩34,819 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,830 | ₩33,464 | ₩32,456 | ₩32,696 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,908 | ₩33,070 | ₩31,548 | ₩32,669 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,907 | ₩32,309 | ₩30,405 | ₩31,601 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,220 | ₩30,860 | ₩29,011 | ₩30,233 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,414 | ₩31,468 | ₩30,053 | ₩30,947 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,657 | ₩32,236 | ₩30,814 | ₩31,361 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,270 | ₩33,644 | ₩31,868 | ₩32,870 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,107 | ₩33,778 | ₩32,115 | ₩33,270 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,763 | ₩33,390 | ₩31,254 | ₩32,723 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,835 | ₩34,525 | ₩31,835 | ₩33,831 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,589 | ₩32,669 | ₩30,894 | ₩32,149 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,268 | ₩32,229 | ₩30,547 | ₩32,189 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,906 | ₩31,695 | ₩29,812 | ₩31,641 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,634 | ₩27,262 | ₩25,447 | ₩27,169 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,859 | ₩25,500 | ₩24,245 | ₩24,939 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,712 | ₩26,027 | ₩24,258 | ₩24,699 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,688 | ₩23,070 | ₩21,628 | ₩23,017 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,116 | ₩22,122 | ₩20,440 | ₩21,335 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,404 | ₩23,457 | ₩22,022 | ₩22,122 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,686 | ₩25,213 | ₩24,045 | ₩24,405 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,799 | ₩25,460 | ₩24,385 | ₩24,846 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,419 | ₩25,346 | ₩23,744 | ₩24,312 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,178 | ₩24,926 | ₩24,166 | ₩24,672 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,419 | ₩24,445 | ₩23,164 | ₩23,244 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩23,978 | ₩24,739 | ₩23,459 | ₩24,178 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,337 | ₩24,672 | ₩22,763 | ₩24,178 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,471 | ₩23,618 | ₩21,568 | ₩22,590 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,678 | ₩23,958 | ₩22,162 | ₩23,257 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,096 | ₩25,246 | ₩23,764 | ₩24,192 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,631 | ₩23,284 | ₩21,281 | ₩23,190 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,349 | ₩22,897 | ₩22,116 | ₩22,162 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,361 | ₩22,930 | ₩21,315 | ₩22,282 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,680 | ₩21,782 | ₩20,467 | ₩21,508 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,757 | ₩18,958 | ₩17,676 | ₩18,945 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,303 | ₩18,304 | ₩17,289 | ₩18,050 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,906 | ₩17,356 | ₩15,687 | ₩17,169 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,902 | ₩17,182 | ₩16,582 | ₩16,755 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,235 | ₩16,662 | ₩15,373 | ₩16,502 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,229 | ₩17,436 | ₩15,353 | ₩15,794 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,237 | ₩18,251 | ₩16,906 | ₩17,089 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,799 | ₩19,893 | ₩18,210 | ₩18,698 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,759 | ₩20,360 | ₩19,319 | ₩20,240 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,905 | ₩19,666 | ₩18,724 | ₩19,132 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,903 | ₩19,472 | ₩17,903 | ₩19,185 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,731 | ₩18,825 | ₩17,369 | ₩17,863 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,291 | ₩19,158 | ₩17,694 | ₩18,878 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,305 | ₩19,588 | ₩18,591 | ₩18,825 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩18,985 | ₩20,012 | ₩18,931 | ₩19,599 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,532 | ₩19,866 | ₩18,931 | ₩19,225 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,026 | ₩20,774 | ₩18,698 | ₩18,745 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,299 | ₩19,692 | ₩18,598 | ₩19,359 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,599 | ₩20,380 | ₩19,158 | ₩19,773 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,826 | ₩20,547 | ₩19,399 | ₩19,546 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,571 | ₩19,746 | ₩18,117 | ₩19,626 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,100 | ₩20,146 | ₩18,604 | ₩18,911 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,962 | ₩22,176 | ₩20,093 | ₩20,827 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,974 | ₩22,716 | ₩20,720 | ₩22,069 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,248 | ₩21,748 | ₩20,224 | ₩20,413 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,827 | ₩22,563 | ₩20,694 | ₩21,935 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,282 | ₩22,616 | ₩21,068 | ₩21,748 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,429 | ₩22,990 | ₩22,082 | ₩22,817 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,736 | ₩23,241 | ₩22,343 | ₩22,803 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,081 | ₩22,403 | ₩20,547 | ₩22,029 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,253 | ₩21,348 | ₩20,160 | ₩20,894 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,622 | ₩22,943 | ₩20,574 | ₩20,934 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,387 | ₩21,695 | ₩20,186 | ₩21,655 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,360 | ₩21,441 | ₩20,093 | ₩20,680 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,730 | ₩20,113 | ₩18,805 | ₩19,559 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,212 | ₩20,854 | ₩18,704 | ₩20,320 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,732 | ₩20,267 | ₩18,604 | ₩18,958 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,959 | ₩20,180 | ₩19,065 | ₩19,759 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,359 | ₩20,453 | ₩19,359 | ₩19,799 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,558 | ₩20,186 | ₩18,424 | ₩19,986 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,369 | ₩19,445 | ₩17,102 | ₩19,292 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,210 | ₩18,931 | ₩15,767 | ₩16,101 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,053 | ₩20,173 | ₩17,964 | ₩18,878 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,654 | ₩21,628 | ₩19,652 | ₩20,480 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,146 | ₩21,081 | ₩19,759 | ₩20,453 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,949 | ₩22,149 | ₩20,360 | ₩20,654 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩22,990 | ₩23,097 | ₩21,428 | ₩22,656 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,658 | ₩24,085 | ₩22,923 | ₩23,431 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,789 | ₩23,639 | ₩21,615 | ₩23,431 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,903 | ₩22,923 | ₩21,628 | ₩21,668 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,790 | ₩24,626 | ₩22,096 | ₩23,070 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,244 | ₩23,604 | ₩22,429 | ₩22,803 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,359 | ₩25,033 | ₩22,643 | ₩23,030 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,818 | ₩25,340 | ₩23,764 | ₩24,165 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,671 | ₩25,887 | ₩23,097 | ₩25,687 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,563 | ₩23,137 | ₩22,042 | ₩22,122 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,097 | ₩23,951 | ₩22,376 | ₩23,110 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,242 | ₩22,630 | ₩21,562 | ₩22,363 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,427 | ₩21,975 | ₩20,013 | ₩21,962 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,694 | ₩21,475 | ₩20,293 | ₩20,453 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,093 | ₩20,680 | ₩19,813 | ₩20,200 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,933 | ₩20,487 | ₩19,472 | ₩20,387 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,746 | ₩20,360 | ₩19,198 | ₩19,999 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,692 | ₩19,966 | ₩19,172 | ₩19,746 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,369 | ₩19,218 | ₩16,883 | ₩18,905 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,049 | ₩17,449 | ₩16,849 | ₩16,915 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,843 | ₩17,997 | ₩16,956 | ₩16,956 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,563 | ₩18,224 | ₩17,416 | ₩17,636 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,598 | ₩18,624 | ₩17,863 | ₩17,943 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,478 | ₩18,598 | ₩18,080 | ₩18,584 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,798 | ₩18,998 | ₩18,204 | ₩18,251 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,060 | ₩20,146 | ₩19,078 | ₩19,225 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,324 | ₩19,546 | ₩18,277 | ₩19,359 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩17,990 | ₩18,337 | ₩17,510 | ₩17,863 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,251 | ₩18,678 | ₩17,136 | ₩17,303 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,117 | ₩18,504 | ₩17,456 | ₩17,984 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,413 | ₩20,413 | ₩18,117 | ₩18,304 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,021 | ₩21,722 | ₩20,066 | ₩20,427 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,293 | ₩21,101 | ₩19,572 | ₩21,028 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,453 | ₩21,128 | ₩20,173 | ₩20,787 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,546 | ₩21,315 | ₩19,239 | ₩20,707 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,200 | ₩20,567 | ₩19,706 | ₩19,973 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,467 | ₩20,599 | ₩19,626 | ₩19,946 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,600 | ₩21,161 | ₩20,320 | ₩20,814 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,287 | ₩20,934 | ₩19,879 | ₩20,881 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,154 | ₩21,695 | ₩20,293 | ₩20,320 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,347 | ₩21,106 | ₩19,866 | ₩20,667 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩20,987 | ₩22,229 | ₩20,774 | ₩21,535 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,459 | ₩20,347 | ₩18,998 | ₩19,973 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,197 | ₩19,279 | ₩17,523 | ₩19,212 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,429 | ₩18,571 | ₩17,129 | ₩18,531 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,689 | ₩17,236 | ₩16,072 | ₩16,969 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,798 | ₩19,132 | ₩17,009 | ₩17,062 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,651 | ₩19,299 | ₩17,403 | ₩17,823 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,197 | ₩19,012 | ₩17,964 | ₩18,611 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,377 | ₩19,005 | ₩17,803 | ₩18,531 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,636 | ₩19,407 | ₩17,022 | ₩18,624 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,113 | ₩20,293 | ₩18,157 | ₩18,531 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩21,989 | ₩21,989 | ₩20,133 | ₩20,640 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,443 | ₩22,456 | ₩21,254 | ₩21,548 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,751 | ₩24,031 | ₩22,763 | ₩23,124 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,142 | ₩22,863 | ₩21,321 | ₩22,710 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,140 | ₩25,233 | ₩23,097 | ₩23,150 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,927 | ₩26,341 | ₩24,579 | ₩25,326 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,288 | ₩27,937 | ₩25,447 | ₩25,734 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,883 | ₩29,145 | ₩26,635 | ₩27,663 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩28,985 | ₩29,245 | ₩25,782 | ₩26,408 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,644 | ₩29,145 | ₩27,690 | ₩28,157 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,405 | ₩30,146 | ₩28,117 | ₩29,599 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,640 | ₩31,021 | ₩28,611 | ₩28,778 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,672 | ₩31,361 | ₩28,798 | ₩30,707 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,397 | ₩29,225 | ₩27,903 | ₩28,597 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,567 | ₩27,983 | ₩25,567 | ₩27,356 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩26,995 | ₩27,476 | ₩24,552 | ₩25,353 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,818 | ₩29,625 | ₩27,356 | ₩27,596 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,117 | ₩30,106 | ₩27,516 | ₩29,385 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,113 | ₩27,089 | ₩24,699 | ₩26,742 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,519 | ₩29,519 | ₩25,901 | ₩26,101 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,440 | ₩30,720 | ₩28,691 | ₩29,545 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,816 | ₩30,613 | ₩26,790 | ₩29,625 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,718 | ₩29,385 | ₩27,855 | ₩28,971 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,560 | ₩31,955 | ₩27,556 | ₩28,050 | -8.21% | 3639.7만 |
|---|