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 | ₩22,717 | ₩22,917 | ₩21,996 | ₩22,536 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,171 | ₩24,292 | ₩21,829 | ₩22,476 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,558 | ₩24,839 | ₩23,804 | ₩24,745 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩25,973 | ₩26,327 | ₩25,226 | ₩25,266 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,480 | ₩26,547 | ₩25,293 | ₩25,786 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩26,981 | ₩28,149 | ₩25,826 | ₩26,334 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,894 | ₩27,025 | ₩25,039 | ₩26,173 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,070 | ₩29,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,847 |
| ₩26,894 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,524 | ₩29,844 | ₩28,489 | ₩28,549 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,031 | ₩30,498 | ₩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 | ₩31,299 | ₩31,339 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,727 | ₩33,728 | ₩32,593 | ₩32,954 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,699 | ₩33,888 | ₩31,632 | ₩33,274 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,101 | ₩33,458 | ₩31,986 | ₩32,273 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,218 | ₩32,153 | ₩29,633 | ₩31,699 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,442 | ₩29,450 | ₩27,562 | ₩29,203 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,694 | ₩27,949 | ₩26,494 | ₩27,161 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,428 | ₩27,655 | ₩26,047 | ₩26,294 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,295 | ₩28,576 | ₩26,821 | ₩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 | ₩29,110 | ₩27,735 | ₩27,962 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,097 | ₩30,298 | ₩28,843 | ₩29,457 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,043 | ₩30,525 | ₩28,890 | ₩29,710 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,682 | ₩29,137 | ₩27,575 | ₩29,096 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,966 | ₩28,302 | ₩24,652 | ₩28,216 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,557 | ₩25,212 | ₩23,212 | ₩24,872 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,552 | ₩24,745 | ₩23,597 | ₩23,744 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,132 | ₩25,413 | ₩24,185 | ₩25,353 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,388 | ₩27,508 | ₩25,026 | ₩25,346 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,196 | ₩29,170 | ₩27,562 | ₩27,869 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,909 | ₩28,469 | ₩27,348 | ₩27,508 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,534 | ₩28,830 | ₩26,120 | ₩28,429 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,721 | ₩27,855 | ₩26,160 | ₩26,694 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,916 | ₩29,630 | ₩26,107 | ₩26,467 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,427 | ₩28,055 | ₩26,187 | ₩28,002 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,192 | ₩26,545 | ₩23,840 | ₩25,866 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩25,973 | ₩26,641 | ₩25,052 | ₩25,239 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,293 | ₩26,807 | ₩25,226 | ₩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 | ₩27,842 | ₩25,414 | ₩25,640 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,803 | ₩29,644 | ₩26,953 | ₩27,121 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,459 | ₩31,579 | ₩25,813 | ₩27,014 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,295 | ₩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 | ₩28,069 | ₩30,097 | ₩27,459 | ₩28,309 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,178 | ₩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 | ₩26,187 | ₩28,923 | ₩25,840 | ₩28,589 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,678 | ₩30,898 | ₩26,721 | ₩26,921 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,734 | ₩30,298 | ₩26,641 | ₩29,524 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,035 | ₩28,089 | ₩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 | ₩28,229 | ₩29,323 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,045 | ₩31,699 | ₩29,831 | ₩30,071 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,179 | ₩33,594 | ₩31,092 | ₩31,846 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩27,975 | ₩31,559 | ₩27,775 | ₩31,205 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,092 | ₩29,063 | ₩26,721 | ₩28,683 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,039 | ₩26,874 | ₩24,932 | ₩26,561 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,058 | ₩25,453 | ₩23,277 | ₩24,372 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,960 | ₩26,294 | ₩24,412 | ₩25,119 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,921 | ₩27,567 | ₩25,846 | ₩26,827 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,296 | ₩28,789 | ₩26,113 | ₩26,948 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,695 | ₩27,935 | ₩25,907 | ₩26,948 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,763 | ₩29,110 | ₩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 | ₩29,137 | ₩27,335 | ₩28,149 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,624 | ₩29,897 | ₩27,375 | ₩28,256 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,446 | ₩32,553 | ₩30,291 | ₩30,525 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,906 | ₩32,033 | ₩28,803 | ₩29,510 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,857 | ₩35,877 | ₩31,662 | ₩31,979 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,504 | ₩36,744 | ₩35,103 | ₩36,544 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,453 | ₩38,852 | ₩34,942 | ₩37,038 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,117 | ₩38,574 | ₩35,076 | ₩38,132 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,679 | ₩38,026 | ₩34,115 | ₩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 | ₩38,293 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩37,959 | ₩40,468 | ₩37,612 | ₩38,212 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩37,999 | ₩38,439 | ₩36,824 | ₩37,505 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,384 | ₩38,426 | ₩36,153 | ₩36,611 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,264 | ₩37,998 | ₩36,264 | ₩36,597 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩37,972 | ₩38,006 | ₩36,357 | ₩36,544 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,610 | ₩36,824 | ₩35,144 | ₩35,516 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,340 | ₩35,283 | ₩32,153 | ₩34,889 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩32,994 | ₩34,288 | ₩31,586 | ₩32,140 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,303 | ₩36,311 | ₩31,913 | ₩33,761 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,855 | ₩34,929 | ₩32,447 | ₩34,288 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,383 | ₩35,383 | ₩32,006 | ₩32,914 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,383 | ₩37,478 | ₩34,782 | ₩36,664 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,944 | ₩38,226 | ₩36,371 | ₩36,904 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,679 | ₩38,626 | ₩35,977 | ₩36,464 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,470 | ₩38,493 | ₩34,502 | ₩37,705 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,664 | ₩37,171 | ₩35,483 | ₩36,184 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,677 | ₩38,092 | ₩35,316 | ₩37,025 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,356 | ₩36,557 | ₩34,262 | ₩35,957 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,574 | ₩35,103 | ₩33,554 | ₩34,809 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,820 | ₩33,454 | ₩32,447 | ₩32,687 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,899 | ₩33,061 | ₩31,539 | ₩32,660 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,898 | ₩32,300 | ₩30,396 | ₩31,592 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,211 | ₩30,852 | ₩29,003 | ₩30,224 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,405 | ₩31,459 | ₩30,044 | ₩30,938 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,648 | ₩32,226 | ₩30,805 | ₩31,352 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,261 | ₩33,634 | ₩31,859 | ₩32,860 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,098 | ₩33,768 | ₩32,106 | ₩33,261 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,754 | ₩33,381 | ₩31,245 | ₩32,713 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,826 | ₩34,515 | ₩31,826 | ₩33,821 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,580 | ₩32,660 | ₩30,885 | ₩32,140 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,259 | ₩32,220 | ₩30,538 | ₩32,180 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,897 | ₩31,686 | ₩29,804 | ₩31,632 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,626 | ₩27,255 | ₩25,439 | ₩27,161 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,852 | ₩25,493 | ₩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 | ₩23,064 | ₩21,622 | ₩23,010 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,109 | ₩22,116 | ₩20,434 | ₩21,329 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,397 | ₩23,451 | ₩22,016 | ₩22,116 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,679 | ₩25,206 | ₩24,038 | ₩24,398 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,792 | ₩25,453 | ₩24,378 | ₩24,839 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,412 | ₩25,339 | ₩23,738 | ₩24,305 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,171 | ₩24,919 | ₩24,159 | ₩24,665 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,412 | ₩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 | ₩23,331 | ₩24,665 | ₩22,757 | ₩24,171 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,464 | ₩23,611 | ₩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 | ₩24,089 | ₩25,239 | ₩23,758 | ₩24,185 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,625 | ₩23,277 | ₩21,275 | ₩23,184 | +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 | ₩20,675 | ₩21,776 | ₩20,461 | ₩21,502 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,752 | ₩18,953 | ₩17,671 | ₩18,939 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,298 | ₩18,299 | ₩17,284 | ₩18,045 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,902 | ₩17,351 | ₩15,683 | ₩17,164 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,897 | ₩17,178 | ₩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 | ₩15,790 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,232 | ₩18,245 | ₩16,901 | ₩17,084 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,794 | ₩19,887 | ₩18,205 | ₩18,692 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,754 | ₩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 | ₩19,467 | ₩17,898 | ₩19,180 | +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 | ₩18,873 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,300 | ₩19,583 | ₩18,586 | ₩18,819 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩18,979 | ₩20,006 | ₩18,926 | ₩19,593 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,527 | ₩19,860 | ₩18,926 | ₩19,220 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,021 | ₩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 | ₩18,566 | ₩19,740 | ₩18,112 | ₩19,620 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,094 | ₩20,141 | ₩18,599 | ₩18,906 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,956 | ₩22,169 | ₩20,087 | ₩20,821 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,968 | ₩22,710 | ₩20,715 | ₩22,063 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,242 | ₩21,742 | ₩20,218 | ₩20,408 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,821 | ₩22,556 | ₩20,688 | ₩21,929 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,276 | ₩22,610 | ₩21,062 | ₩21,742 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,423 | ₩22,984 | ₩22,076 | ₩22,810 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,730 | ₩23,234 | ₩22,336 | ₩22,797 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,075 | ₩22,396 | ₩20,541 | ₩22,023 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,247 | ₩21,342 | ₩20,154 | ₩20,888 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,615 | ₩22,937 | ₩20,568 | ₩20,928 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,381 | ₩21,689 | ₩20,181 | ₩21,649 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,354 | ₩21,435 | ₩20,087 | ₩20,675 | +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 | ₩20,261 | ₩18,599 | ₩18,953 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,954 | ₩20,174 | ₩19,060 | ₩19,754 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,353 | ₩20,448 | ₩19,353 | ₩19,794 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,552 | ₩20,181 | ₩18,419 | ₩19,980 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,364 | ₩19,440 | ₩17,098 | ₩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 | ₩18,873 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,648 | ₩21,622 | ₩19,647 | ₩20,474 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,141 | ₩21,075 | ₩19,754 | ₩20,448 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,942 | ₩22,143 | ₩20,354 | ₩20,648 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩22,984 | ₩23,090 | ₩21,422 | ₩22,650 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,651 | ₩24,078 | ₩22,917 | ₩23,424 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,782 | ₩23,632 | ₩21,609 | ₩23,424 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,897 | ₩22,917 | ₩21,622 | ₩21,662 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,783 | ₩24,619 | ₩22,089 | ₩23,064 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,237 | ₩23,597 | ₩22,423 | ₩22,797 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,352 | ₩25,026 | ₩22,637 | ₩23,024 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,811 | ₩25,333 | ₩23,758 | ₩24,158 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,664 | ₩25,880 | ₩23,090 | ₩25,680 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,556 | ₩23,130 | ₩22,036 | ₩22,116 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,090 | ₩23,945 | ₩22,370 | ₩23,104 | +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 | ₩21,956 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,688 | ₩21,469 | ₩20,287 | ₩20,448 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,087 | ₩20,675 | ₩19,807 | ₩20,194 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,927 | ₩20,481 | ₩19,467 | ₩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 | ₩16,879 | ₩18,899 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,044 | ₩17,445 | ₩16,844 | ₩16,911 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,838 | ₩17,992 | ₩16,951 | ₩16,951 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,558 | ₩18,219 | ₩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 | ₩18,075 | ₩18,579 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,793 | ₩18,993 | ₩18,199 | ₩18,245 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,054 | ₩20,141 | ₩19,073 | ₩19,220 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,319 | ₩19,540 | ₩18,272 | ₩19,353 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩17,985 | ₩18,332 | ₩17,505 | ₩17,858 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,245 | ₩18,672 | ₩17,131 | ₩17,298 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,112 | ₩18,499 | ₩17,451 | ₩17,978 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,408 | ₩20,408 | ₩18,112 | ₩18,299 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,015 | ₩21,716 | ₩20,061 | ₩20,421 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,287 | ₩21,095 | ₩19,567 | ₩21,022 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,448 | ₩21,122 | ₩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 | ₩20,281 | ₩20,928 | ₩19,874 | ₩20,875 | +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 | ₩22,223 | ₩20,768 | ₩21,529 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,453 | ₩20,341 | ₩18,993 | ₩19,967 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,192 | ₩19,273 | ₩17,518 | ₩19,206 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,425 | ₩18,566 | ₩17,124 | ₩18,526 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,684 | ₩17,231 | ₩16,067 | ₩16,964 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,793 | ₩19,126 | ₩17,004 | ₩17,057 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,646 | ₩19,293 | ₩17,398 | ₩17,818 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,192 | ₩19,006 | ₩17,958 | ₩18,606 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,372 | ₩18,999 | ₩17,798 | ₩18,526 | +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 | ₩18,526 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩21,983 | ₩21,983 | ₩20,127 | ₩20,634 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,436 | ₩22,450 | ₩21,248 | ₩21,542 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,744 | ₩24,025 | ₩22,757 | ₩23,117 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,136 | ₩22,857 | ₩21,315 | ₩22,703 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,132 | ₩25,226 | ₩23,090 | ₩23,144 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,920 | ₩26,334 | ₩24,572 | ₩25,319 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,280 | ₩27,929 | ₩25,439 | ₩25,726 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,875 | ₩29,137 | ₩26,627 | ₩27,655 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩28,976 | ₩29,237 | ₩25,774 | ₩26,400 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,636 | ₩29,137 | ₩27,682 | ₩28,149 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,397 | ₩30,138 | ₩28,109 | ₩29,590 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,631 | ₩31,012 | ₩28,603 | ₩28,769 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,664 | ₩31,352 | ₩28,789 | ₩30,698 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,389 | ₩29,217 | ₩27,895 | ₩28,589 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,560 | ₩27,975 | ₩25,560 | ₩27,348 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩26,988 | ₩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 | ₩28,109 | ₩30,097 | ₩27,508 | ₩29,377 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,106 | ₩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 | ₩28,683 | ₩29,537 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,808 | ₩30,605 | ₩26,782 | ₩29,617 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,709 | ₩29,377 | ₩27,847 | ₩28,963 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,551 | ₩31,946 | ₩27,548 | ₩28,042 | -8.21% | 3639.7만 |
|---|