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 | ₩22,725 | ₩22,925 | ₩22,004 | ₩22,545 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,180 | ₩24,300 | ₩21,837 | ₩22,484 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,567 | ₩24,848 | ₩23,813 | ₩24,754 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩25,983 | ₩26,336 | ₩25,235 | ₩25,275 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,490 | ₩26,557 | ₩25,302 | ₩25,796 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩26,991 | ₩28,159 | ₩25,836 | ₩26,343 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,904 | ₩27,035 | ₩25,048 | ₩26,183 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,080 | ₩29,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,857 |
| ₩26,904 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,534 | ₩29,855 | ₩28,499 | ₩28,559 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,042 | ₩30,509 | ₩28,800 | ₩28,867 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,417 | ₩31,564 | ₩29,781 | ₩30,709 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,178 | ₩33,266 | ₩31,310 | ₩31,350 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,739 | ₩33,740 | ₩32,605 | ₩32,966 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,711 | ₩33,900 | ₩31,644 | ₩33,286 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,112 | ₩33,470 | ₩31,998 | ₩32,285 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,228 | ₩32,164 | ₩29,644 | ₩31,711 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,453 | ₩29,461 | ₩27,571 | ₩29,214 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,704 | ₩27,959 | ₩26,503 | ₩27,171 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,438 | ₩27,665 | ₩26,056 | ₩26,303 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,304 | ₩28,586 | ₩26,830 | ₩27,972 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,600 | ₩29,441 | ₩27,972 | ₩28,666 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,319 | ₩29,120 | ₩27,745 | ₩27,972 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,108 | ₩30,309 | ₩28,853 | ₩29,467 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,054 | ₩30,536 | ₩28,900 | ₩29,721 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,692 | ₩29,147 | ₩27,585 | ₩29,107 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,975 | ₩28,312 | ₩24,661 | ₩28,226 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,566 | ₩25,222 | ₩23,220 | ₩24,881 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,561 | ₩24,754 | ₩23,606 | ₩23,753 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,141 | ₩25,422 | ₩24,193 | ₩25,362 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,398 | ₩27,518 | ₩25,035 | ₩25,355 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,206 | ₩29,180 | ₩27,571 | ₩27,879 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,919 | ₩28,479 | ₩27,358 | ₩27,518 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,543 | ₩28,840 | ₩26,129 | ₩28,439 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,730 | ₩27,865 | ₩26,170 | ₩26,704 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,927 | ₩29,641 | ₩26,116 | ₩26,477 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,437 | ₩28,065 | ₩26,196 | ₩28,012 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,202 | ₩26,554 | ₩23,849 | ₩25,876 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩25,983 | ₩26,650 | ₩25,061 | ₩25,248 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,302 | ₩26,817 | ₩25,235 | ₩26,757 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,128 | ₩26,103 | ₩24,641 | ₩25,388 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,677 | ₩27,852 | ₩25,423 | ₩25,649 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,813 | ₩29,654 | ₩26,963 | ₩27,131 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,470 | ₩31,590 | ₩25,822 | ₩27,024 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,304 | ₩27,318 | ₩25,529 | ₩25,902 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,294 | ₩29,601 | ₩27,131 | ₩27,398 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,079 | ₩30,108 | ₩27,469 | ₩28,319 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,188 | ₩31,831 | ₩28,580 | ₩28,706 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,399 | ₩29,808 | ₩27,825 | ₩28,786 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,196 | ₩28,933 | ₩25,849 | ₩28,600 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,689 | ₩30,909 | ₩26,730 | ₩26,931 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,744 | ₩30,309 | ₩26,650 | ₩29,534 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,045 | ₩28,099 | ₩24,208 | ₩24,354 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,112 | ₩28,680 | ₩26,777 | ₩28,359 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,175 | ₩30,589 | ₩28,239 | ₩29,334 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,056 | ₩31,711 | ₩29,841 | ₩30,082 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,190 | ₩33,606 | ₩31,103 | ₩31,857 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩27,985 | ₩31,570 | ₩27,785 | ₩31,217 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,101 | ₩29,074 | ₩26,730 | ₩28,693 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,048 | ₩26,884 | ₩24,941 | ₩26,570 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,067 | ₩25,462 | ₩23,286 | ₩24,380 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,969 | ₩26,303 | ₩24,420 | ₩25,128 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,931 | ₩27,577 | ₩25,856 | ₩26,837 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,306 | ₩28,800 | ₩26,123 | ₩26,957 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,705 | ₩27,945 | ₩25,916 | ₩26,957 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,773 | ₩29,120 | ₩27,451 | ₩27,992 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,401 | ₩29,935 | ₩28,353 | ₩28,720 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,351 | ₩29,147 | ₩27,344 | ₩28,159 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,634 | ₩29,908 | ₩27,385 | ₩28,266 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,457 | ₩32,565 | ₩30,302 | ₩30,536 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,917 | ₩32,044 | ₩28,813 | ₩29,521 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,870 | ₩35,890 | ₩31,673 | ₩31,991 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,517 | ₩36,758 | ₩35,115 | ₩36,557 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,467 | ₩38,866 | ₩34,955 | ₩37,051 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,130 | ₩38,588 | ₩35,089 | ₩38,146 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,692 | ₩38,039 | ₩34,127 | ₩37,065 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,173 | ₩38,600 | ₩35,556 | ₩36,611 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,183 | ₩39,455 | ₩35,716 | ₩38,306 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩37,973 | ₩40,483 | ₩37,625 | ₩38,226 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩38,013 | ₩38,453 | ₩36,838 | ₩37,519 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,397 | ₩38,440 | ₩36,166 | ₩36,624 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,277 | ₩38,011 | ₩36,277 | ₩36,611 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩37,986 | ₩38,019 | ₩36,370 | ₩36,557 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,623 | ₩36,838 | ₩35,157 | ₩35,529 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,351 | ₩35,295 | ₩32,164 | ₩34,902 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩33,006 | ₩34,301 | ₩31,597 | ₩32,151 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,316 | ₩36,324 | ₩31,924 | ₩33,773 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,867 | ₩34,942 | ₩32,458 | ₩34,301 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,396 | ₩35,396 | ₩32,018 | ₩32,926 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,396 | ₩37,492 | ₩34,795 | ₩36,677 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,958 | ₩38,240 | ₩36,384 | ₩36,918 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,692 | ₩38,640 | ₩35,990 | ₩36,477 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,482 | ₩38,507 | ₩34,514 | ₩37,719 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,677 | ₩37,185 | ₩35,496 | ₩36,197 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,689 | ₩38,106 | ₩35,329 | ₩37,038 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,369 | ₩36,571 | ₩34,274 | ₩35,970 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,586 | ₩35,115 | ₩33,566 | ₩34,821 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,832 | ₩33,466 | ₩32,458 | ₩32,699 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,911 | ₩33,072 | ₩31,550 | ₩32,672 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,909 | ₩32,311 | ₩30,407 | ₩31,604 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,222 | ₩30,863 | ₩29,013 | ₩30,235 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,417 | ₩31,470 | ₩30,055 | ₩30,949 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,660 | ₩32,238 | ₩30,816 | ₩31,363 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,273 | ₩33,647 | ₩31,871 | ₩32,872 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,110 | ₩33,780 | ₩32,118 | ₩33,273 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,765 | ₩33,393 | ₩31,257 | ₩32,725 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,837 | ₩34,528 | ₩31,837 | ₩33,833 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,592 | ₩32,672 | ₩30,896 | ₩32,151 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,270 | ₩32,231 | ₩30,549 | ₩32,191 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,908 | ₩31,697 | ₩29,815 | ₩31,644 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,635 | ₩27,264 | ₩25,449 | ₩27,171 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,861 | ₩25,502 | ₩24,247 | ₩24,941 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,714 | ₩26,029 | ₩24,260 | ₩24,701 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,690 | ₩23,072 | ₩21,630 | ₩23,019 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,117 | ₩22,124 | ₩20,442 | ₩21,336 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,406 | ₩23,459 | ₩22,024 | ₩22,124 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,687 | ₩25,215 | ₩24,047 | ₩24,407 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,801 | ₩25,462 | ₩24,387 | ₩24,848 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,420 | ₩25,348 | ₩23,746 | ₩24,314 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,180 | ₩24,928 | ₩24,168 | ₩24,674 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,420 | ₩24,447 | ₩23,165 | ₩23,245 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩23,980 | ₩24,741 | ₩23,460 | ₩24,180 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,339 | ₩24,674 | ₩22,765 | ₩24,180 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,472 | ₩23,619 | ₩21,570 | ₩22,591 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,679 | ₩23,960 | ₩22,164 | ₩23,259 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,097 | ₩25,248 | ₩23,766 | ₩24,193 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,633 | ₩23,286 | ₩21,283 | ₩23,192 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,351 | ₩22,898 | ₩22,117 | ₩22,164 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,363 | ₩22,932 | ₩21,316 | ₩22,284 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,682 | ₩21,783 | ₩20,468 | ₩21,510 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,758 | ₩18,960 | ₩17,678 | ₩18,946 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,304 | ₩18,305 | ₩17,291 | ₩18,052 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,907 | ₩17,357 | ₩15,688 | ₩17,170 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,903 | ₩17,184 | ₩16,583 | ₩16,757 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,236 | ₩16,663 | ₩15,375 | ₩16,503 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,230 | ₩17,437 | ₩15,355 | ₩15,795 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,239 | ₩18,252 | ₩16,907 | ₩17,090 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,801 | ₩19,894 | ₩18,212 | ₩18,699 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,761 | ₩20,361 | ₩19,320 | ₩20,241 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,906 | ₩19,667 | ₩18,726 | ₩19,133 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,905 | ₩19,474 | ₩17,905 | ₩19,187 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,733 | ₩18,826 | ₩17,371 | ₩17,865 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,292 | ₩19,160 | ₩17,695 | ₩18,879 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,307 | ₩19,590 | ₩18,592 | ₩18,826 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩18,986 | ₩20,013 | ₩18,933 | ₩19,600 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,534 | ₩19,867 | ₩18,933 | ₩19,227 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,028 | ₩20,775 | ₩18,699 | ₩18,746 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,300 | ₩19,694 | ₩18,599 | ₩19,360 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,600 | ₩20,382 | ₩19,160 | ₩19,774 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,827 | ₩20,548 | ₩19,400 | ₩19,547 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,572 | ₩19,747 | ₩18,118 | ₩19,627 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,101 | ₩20,148 | ₩18,606 | ₩18,913 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,964 | ₩22,177 | ₩20,094 | ₩20,829 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,976 | ₩22,718 | ₩20,722 | ₩22,071 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,249 | ₩21,750 | ₩20,225 | ₩20,415 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,829 | ₩22,565 | ₩20,695 | ₩21,937 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,284 | ₩22,618 | ₩21,069 | ₩21,750 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,431 | ₩22,992 | ₩22,084 | ₩22,818 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,738 | ₩23,243 | ₩22,344 | ₩22,805 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,082 | ₩22,404 | ₩20,548 | ₩22,030 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,255 | ₩21,350 | ₩20,161 | ₩20,896 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,623 | ₩22,945 | ₩20,575 | ₩20,936 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,388 | ₩21,697 | ₩20,188 | ₩21,657 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,361 | ₩21,443 | ₩20,094 | ₩20,682 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,731 | ₩20,114 | ₩18,806 | ₩19,560 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,213 | ₩20,856 | ₩18,706 | ₩20,321 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,734 | ₩20,268 | ₩18,606 | ₩18,960 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,961 | ₩20,181 | ₩19,066 | ₩19,761 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,360 | ₩20,455 | ₩19,360 | ₩19,801 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,559 | ₩20,188 | ₩18,425 | ₩19,988 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,371 | ₩19,447 | ₩17,104 | ₩19,293 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,212 | ₩18,933 | ₩15,768 | ₩16,102 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,054 | ₩20,175 | ₩17,965 | ₩18,879 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,655 | ₩21,630 | ₩19,654 | ₩20,482 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,148 | ₩21,082 | ₩19,761 | ₩20,455 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,950 | ₩22,151 | ₩20,361 | ₩20,655 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩22,992 | ₩23,099 | ₩21,430 | ₩22,658 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,659 | ₩24,087 | ₩22,925 | ₩23,432 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,790 | ₩23,641 | ₩21,617 | ₩23,432 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,905 | ₩22,925 | ₩21,630 | ₩21,670 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,792 | ₩24,627 | ₩22,097 | ₩23,072 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,245 | ₩23,606 | ₩22,431 | ₩22,805 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,360 | ₩25,035 | ₩22,645 | ₩23,032 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,820 | ₩25,342 | ₩23,766 | ₩24,167 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,673 | ₩25,889 | ₩23,099 | ₩25,689 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,565 | ₩23,139 | ₩22,044 | ₩22,124 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,099 | ₩23,953 | ₩22,378 | ₩23,112 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,244 | ₩22,631 | ₩21,563 | ₩22,364 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,428 | ₩21,977 | ₩20,014 | ₩21,964 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,695 | ₩21,476 | ₩20,295 | ₩20,455 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,094 | ₩20,682 | ₩19,814 | ₩20,201 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,934 | ₩20,488 | ₩19,474 | ₩20,388 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,747 | ₩20,361 | ₩19,200 | ₩20,001 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,694 | ₩19,968 | ₩19,173 | ₩19,747 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,371 | ₩19,220 | ₩16,885 | ₩18,906 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,050 | ₩17,451 | ₩16,850 | ₩16,917 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,845 | ₩17,998 | ₩16,957 | ₩16,957 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,564 | ₩18,225 | ₩17,417 | ₩17,638 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,599 | ₩18,626 | ₩17,865 | ₩17,945 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,479 | ₩18,599 | ₩18,081 | ₩18,586 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,799 | ₩19,000 | ₩18,205 | ₩18,252 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,061 | ₩20,148 | ₩19,080 | ₩19,227 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,325 | ₩19,547 | ₩18,279 | ₩19,360 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩17,992 | ₩18,339 | ₩17,511 | ₩17,865 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,252 | ₩18,679 | ₩17,137 | ₩17,304 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,118 | ₩18,506 | ₩17,457 | ₩17,985 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,415 | ₩20,415 | ₩18,118 | ₩18,305 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,022 | ₩21,723 | ₩20,068 | ₩20,428 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,295 | ₩21,103 | ₩19,574 | ₩21,029 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,455 | ₩21,129 | ₩20,175 | ₩20,789 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,547 | ₩21,316 | ₩19,240 | ₩20,709 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,201 | ₩20,568 | ₩19,707 | ₩19,974 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,468 | ₩20,600 | ₩19,627 | ₩19,948 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,602 | ₩21,163 | ₩20,321 | ₩20,815 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,288 | ₩20,936 | ₩19,881 | ₩20,882 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,156 | ₩21,697 | ₩20,295 | ₩20,321 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,348 | ₩21,108 | ₩19,867 | ₩20,669 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩20,989 | ₩22,231 | ₩20,775 | ₩21,536 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,460 | ₩20,348 | ₩19,000 | ₩19,974 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,199 | ₩19,280 | ₩17,524 | ₩19,213 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,431 | ₩18,572 | ₩17,130 | ₩18,532 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,690 | ₩17,237 | ₩16,073 | ₩16,970 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,799 | ₩19,133 | ₩17,010 | ₩17,064 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,652 | ₩19,300 | ₩17,404 | ₩17,825 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,199 | ₩19,013 | ₩17,965 | ₩18,612 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,379 | ₩19,006 | ₩17,805 | ₩18,532 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,638 | ₩19,408 | ₩17,024 | ₩18,626 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,114 | ₩20,295 | ₩18,158 | ₩18,532 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩21,990 | ₩21,990 | ₩20,135 | ₩20,642 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,444 | ₩22,458 | ₩21,256 | ₩21,550 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,753 | ₩24,033 | ₩22,765 | ₩23,125 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,144 | ₩22,865 | ₩21,323 | ₩22,711 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,141 | ₩25,235 | ₩23,099 | ₩23,152 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,929 | ₩26,343 | ₩24,581 | ₩25,328 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,290 | ₩27,939 | ₩25,449 | ₩25,736 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,885 | ₩29,147 | ₩26,637 | ₩27,665 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩28,987 | ₩29,247 | ₩25,784 | ₩26,410 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,646 | ₩29,147 | ₩27,692 | ₩28,159 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,407 | ₩30,148 | ₩28,119 | ₩29,601 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,642 | ₩31,023 | ₩28,613 | ₩28,780 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,674 | ₩31,363 | ₩28,800 | ₩30,709 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,399 | ₩29,227 | ₩27,905 | ₩28,600 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,569 | ₩27,985 | ₩25,569 | ₩27,358 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩26,997 | ₩27,478 | ₩24,554 | ₩25,355 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,820 | ₩29,628 | ₩27,358 | ₩27,598 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,119 | ₩30,108 | ₩27,518 | ₩29,387 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,115 | ₩27,091 | ₩24,701 | ₩26,744 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,521 | ₩29,521 | ₩25,902 | ₩26,103 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,442 | ₩30,722 | ₩28,693 | ₩29,548 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,818 | ₩30,616 | ₩26,792 | ₩29,628 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,720 | ₩29,387 | ₩27,857 | ₩28,973 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,562 | ₩31,958 | ₩27,558 | ₩28,052 | -8.21% | 3639.7만 |
|---|