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 | ₩22,722 | ₩22,922 | ₩22,001 | ₩22,542 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,177 | ₩24,298 | ₩21,834 | ₩22,482 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,565 | ₩24,845 | ₩23,810 | ₩24,751 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩25,980 | ₩26,333 | ₩25,232 | ₩25,272 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,487 | ₩26,554 | ₩25,299 | ₩25,793 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩26,988 | ₩28,156 | ₩25,833 | ₩26,340 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,901 | ₩27,032 | ₩25,045 | ₩26,180 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,077 | ₩29,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,854 |
| ₩26,901 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,531 | ₩29,851 | ₩28,496 | ₩28,556 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,038 | ₩30,505 | ₩28,797 | ₩28,863 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,413 | ₩31,560 | ₩29,778 | ₩30,706 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,174 | ₩33,262 | ₩31,306 | ₩31,347 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,735 | ₩33,736 | ₩32,601 | ₩32,962 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,707 | ₩33,896 | ₩31,640 | ₩33,282 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,109 | ₩33,467 | ₩31,994 | ₩32,281 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,225 | ₩32,161 | ₩29,640 | ₩31,707 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,449 | ₩29,457 | ₩27,568 | ₩29,210 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,701 | ₩27,956 | ₩26,500 | ₩27,168 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,435 | ₩27,662 | ₩26,053 | ₩26,300 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,301 | ₩28,583 | ₩26,827 | ₩27,969 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,596 | ₩29,437 | ₩27,969 | ₩28,663 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,316 | ₩29,117 | ₩27,742 | ₩27,969 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,105 | ₩30,305 | ₩28,850 | ₩29,464 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,050 | ₩30,532 | ₩28,897 | ₩29,718 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,689 | ₩29,144 | ₩27,582 | ₩29,104 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,972 | ₩28,309 | ₩24,658 | ₩28,223 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,563 | ₩25,219 | ₩23,218 | ₩24,878 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,558 | ₩24,751 | ₩23,603 | ₩23,750 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,139 | ₩25,419 | ₩24,191 | ₩25,359 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,395 | ₩27,515 | ₩25,032 | ₩25,352 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,203 | ₩29,177 | ₩27,568 | ₩27,875 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,915 | ₩28,476 | ₩27,355 | ₩27,515 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,540 | ₩28,837 | ₩26,127 | ₩28,436 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,727 | ₩27,862 | ₩26,167 | ₩26,701 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,923 | ₩29,638 | ₩26,113 | ₩26,474 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,434 | ₩28,062 | ₩26,193 | ₩28,009 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,199 | ₩26,551 | ₩23,846 | ₩25,873 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩25,980 | ₩26,647 | ₩25,059 | ₩25,245 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,299 | ₩26,814 | ₩25,232 | ₩26,754 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,125 | ₩26,100 | ₩24,638 | ₩25,386 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,674 | ₩27,849 | ₩25,420 | ₩25,646 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,810 | ₩29,651 | ₩26,960 | ₩27,128 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,467 | ₩31,587 | ₩25,819 | ₩27,021 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,301 | ₩27,315 | ₩25,526 | ₩25,900 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,291 | ₩29,598 | ₩27,128 | ₩27,395 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,076 | ₩30,105 | ₩27,466 | ₩28,316 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,185 | ₩31,827 | ₩28,576 | ₩28,703 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,396 | ₩29,805 | ₩27,822 | ₩28,783 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,193 | ₩28,930 | ₩25,846 | ₩28,596 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,686 | ₩30,906 | ₩26,727 | ₩26,928 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,741 | ₩30,305 | ₩26,647 | ₩29,531 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,042 | ₩28,096 | ₩24,205 | ₩24,351 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,109 | ₩28,676 | ₩26,774 | ₩28,356 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,172 | ₩30,586 | ₩28,236 | ₩29,331 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,053 | ₩31,707 | ₩29,838 | ₩30,078 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,186 | ₩33,603 | ₩31,100 | ₩31,854 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩27,982 | ₩31,567 | ₩27,782 | ₩31,213 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,098 | ₩29,070 | ₩26,727 | ₩28,690 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,045 | ₩26,881 | ₩24,938 | ₩26,567 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,064 | ₩25,459 | ₩23,283 | ₩24,378 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,966 | ₩26,300 | ₩24,418 | ₩25,125 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,928 | ₩27,574 | ₩25,853 | ₩26,834 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,303 | ₩28,797 | ₩26,120 | ₩26,954 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,702 | ₩27,942 | ₩25,913 | ₩26,954 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,770 | ₩29,117 | ₩27,448 | ₩27,989 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,397 | ₩29,931 | ₩28,349 | ₩28,716 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,348 | ₩29,144 | ₩27,341 | ₩28,156 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,631 | ₩29,905 | ₩27,381 | ₩28,263 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,453 | ₩32,561 | ₩30,299 | ₩30,532 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,914 | ₩32,041 | ₩28,810 | ₩29,518 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,866 | ₩35,886 | ₩31,670 | ₩31,987 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,513 | ₩36,753 | ₩35,111 | ₩36,553 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,462 | ₩38,861 | ₩34,951 | ₩37,047 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,126 | ₩38,584 | ₩35,085 | ₩38,142 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,688 | ₩38,035 | ₩34,123 | ₩37,060 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,169 | ₩38,596 | ₩35,552 | ₩36,607 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,179 | ₩39,450 | ₩35,712 | ₩38,302 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩37,968 | ₩40,478 | ₩37,621 | ₩38,222 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩38,008 | ₩38,449 | ₩36,833 | ₩37,514 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,393 | ₩38,436 | ₩36,162 | ₩36,620 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,273 | ₩38,007 | ₩36,273 | ₩36,607 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩37,982 | ₩38,015 | ₩36,366 | ₩36,553 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,619 | ₩36,833 | ₩35,153 | ₩35,525 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,348 | ₩35,292 | ₩32,161 | ₩34,898 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩33,002 | ₩34,297 | ₩31,593 | ₩32,148 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,312 | ₩36,319 | ₩31,921 | ₩33,770 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,863 | ₩34,938 | ₩32,455 | ₩34,297 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,392 | ₩35,392 | ₩32,014 | ₩32,922 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,392 | ₩37,488 | ₩34,791 | ₩36,673 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,954 | ₩38,235 | ₩36,380 | ₩36,914 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,688 | ₩38,636 | ₩35,986 | ₩36,473 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,478 | ₩38,502 | ₩34,511 | ₩37,715 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,673 | ₩37,181 | ₩35,492 | ₩36,193 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,685 | ₩38,102 | ₩35,325 | ₩37,034 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,365 | ₩36,566 | ₩34,270 | ₩35,966 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,583 | ₩35,111 | ₩33,563 | ₩34,818 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,828 | ₩33,463 | ₩32,455 | ₩32,695 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,907 | ₩33,069 | ₩31,547 | ₩32,668 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,906 | ₩32,308 | ₩30,404 | ₩31,600 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,218 | ₩30,859 | ₩29,010 | ₩30,232 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,413 | ₩31,467 | ₩30,052 | ₩30,946 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,656 | ₩32,234 | ₩30,812 | ₩31,360 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,269 | ₩33,643 | ₩31,867 | ₩32,868 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,106 | ₩33,776 | ₩32,114 | ₩33,269 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,762 | ₩33,389 | ₩31,253 | ₩32,722 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,834 | ₩34,524 | ₩31,834 | ₩33,830 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,588 | ₩32,668 | ₩30,893 | ₩32,148 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,266 | ₩32,228 | ₩30,545 | ₩32,188 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,905 | ₩31,694 | ₩29,811 | ₩31,640 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,633 | ₩27,261 | ₩25,446 | ₩27,168 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,858 | ₩25,499 | ₩24,244 | ₩24,938 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,711 | ₩26,026 | ₩24,257 | ₩24,698 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,688 | ₩23,069 | ₩21,627 | ₩23,016 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,115 | ₩22,121 | ₩20,439 | ₩21,334 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,403 | ₩23,456 | ₩22,021 | ₩22,121 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,685 | ₩25,212 | ₩24,044 | ₩24,404 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,798 | ₩25,459 | ₩24,384 | ₩24,845 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,418 | ₩25,346 | ₩23,744 | ₩24,311 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,177 | ₩24,925 | ₩24,165 | ₩24,671 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,418 | ₩24,444 | ₩23,163 | ₩23,243 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩23,977 | ₩24,738 | ₩23,458 | ₩24,177 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,336 | ₩24,671 | ₩22,762 | ₩24,177 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,470 | ₩23,617 | ₩21,567 | ₩22,589 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,677 | ₩23,957 | ₩22,161 | ₩23,256 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,095 | ₩25,245 | ₩23,764 | ₩24,191 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,630 | ₩23,283 | ₩21,280 | ₩23,189 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,348 | ₩22,896 | ₩22,115 | ₩22,161 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,360 | ₩22,929 | ₩21,314 | ₩22,282 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,680 | ₩21,781 | ₩20,466 | ₩21,507 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,756 | ₩18,957 | ₩17,676 | ₩18,944 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,302 | ₩18,303 | ₩17,289 | ₩18,050 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,906 | ₩17,355 | ₩15,687 | ₩17,168 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,901 | ₩17,182 | ₩16,581 | ₩16,755 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,234 | ₩16,661 | ₩15,373 | ₩16,501 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,229 | ₩17,435 | ₩15,353 | ₩15,793 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,237 | ₩18,250 | ₩16,905 | ₩17,088 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,798 | ₩19,892 | ₩18,210 | ₩18,697 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,758 | ₩20,359 | ₩19,318 | ₩20,239 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,904 | ₩19,665 | ₩18,724 | ₩19,131 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,903 | ₩19,471 | ₩17,903 | ₩19,184 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,730 | ₩18,824 | ₩17,369 | ₩17,863 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,290 | ₩19,158 | ₩17,693 | ₩18,877 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,305 | ₩19,588 | ₩18,590 | ₩18,824 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩18,984 | ₩20,011 | ₩18,931 | ₩19,598 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,531 | ₩19,865 | ₩18,931 | ₩19,224 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,025 | ₩20,773 | ₩18,697 | ₩18,744 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,298 | ₩19,692 | ₩18,597 | ₩19,358 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,598 | ₩20,379 | ₩19,158 | ₩19,772 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,825 | ₩20,546 | ₩19,398 | ₩19,545 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,570 | ₩19,745 | ₩18,116 | ₩19,625 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,099 | ₩20,146 | ₩18,604 | ₩18,911 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,961 | ₩22,175 | ₩20,092 | ₩20,826 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,973 | ₩22,716 | ₩20,720 | ₩22,068 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,247 | ₩21,748 | ₩20,223 | ₩20,413 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,826 | ₩22,562 | ₩20,693 | ₩21,935 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,282 | ₩22,615 | ₩21,067 | ₩21,748 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,429 | ₩22,989 | ₩22,081 | ₩22,816 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,736 | ₩23,240 | ₩22,342 | ₩22,802 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,080 | ₩22,402 | ₩20,546 | ₩22,028 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,252 | ₩21,347 | ₩20,159 | ₩20,893 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,621 | ₩22,942 | ₩20,573 | ₩20,933 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,386 | ₩21,694 | ₩20,186 | ₩21,654 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,359 | ₩21,441 | ₩20,092 | ₩20,680 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,729 | ₩20,112 | ₩18,804 | ₩19,558 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,211 | ₩20,853 | ₩18,704 | ₩20,319 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,732 | ₩20,266 | ₩18,604 | ₩18,957 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,959 | ₩20,179 | ₩19,064 | ₩19,758 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,358 | ₩20,453 | ₩19,358 | ₩19,798 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,557 | ₩20,186 | ₩18,423 | ₩19,985 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,369 | ₩19,445 | ₩17,102 | ₩19,291 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,210 | ₩18,931 | ₩15,767 | ₩16,100 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,052 | ₩20,172 | ₩17,963 | ₩18,877 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,653 | ₩21,627 | ₩19,652 | ₩20,479 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,146 | ₩21,080 | ₩19,758 | ₩20,453 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,948 | ₩22,148 | ₩20,359 | ₩20,653 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩22,989 | ₩23,096 | ₩21,427 | ₩22,655 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,657 | ₩24,084 | ₩22,922 | ₩23,430 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,788 | ₩23,638 | ₩21,614 | ₩23,430 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,902 | ₩22,922 | ₩21,627 | ₩21,668 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,789 | ₩24,625 | ₩22,095 | ₩23,069 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,243 | ₩23,603 | ₩22,429 | ₩22,802 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,358 | ₩25,032 | ₩22,642 | ₩23,029 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,817 | ₩25,339 | ₩23,764 | ₩24,164 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,670 | ₩25,886 | ₩23,096 | ₩25,686 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,562 | ₩23,136 | ₩22,041 | ₩22,121 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,096 | ₩23,950 | ₩22,375 | ₩23,109 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,242 | ₩22,629 | ₩21,561 | ₩22,362 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,426 | ₩21,975 | ₩20,012 | ₩21,961 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,693 | ₩21,474 | ₩20,292 | ₩20,453 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,092 | ₩20,680 | ₩19,812 | ₩20,199 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,932 | ₩20,486 | ₩19,471 | ₩20,386 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,745 | ₩20,359 | ₩19,198 | ₩19,999 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,692 | ₩19,965 | ₩19,171 | ₩19,745 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,369 | ₩19,218 | ₩16,883 | ₩18,904 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,048 | ₩17,449 | ₩16,848 | ₩16,915 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,843 | ₩17,996 | ₩16,955 | ₩16,955 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,562 | ₩18,223 | ₩17,415 | ₩17,636 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,597 | ₩18,624 | ₩17,863 | ₩17,943 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,477 | ₩18,597 | ₩18,079 | ₩18,584 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,797 | ₩18,997 | ₩18,203 | ₩18,250 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,059 | ₩20,146 | ₩19,078 | ₩19,224 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,323 | ₩19,545 | ₩18,277 | ₩19,358 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩17,990 | ₩18,337 | ₩17,509 | ₩17,863 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,250 | ₩18,677 | ₩17,135 | ₩17,302 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,116 | ₩18,504 | ₩17,456 | ₩17,983 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,413 | ₩20,413 | ₩18,116 | ₩18,303 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,020 | ₩21,721 | ₩20,066 | ₩20,426 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,292 | ₩21,100 | ₩19,572 | ₩21,027 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,453 | ₩21,127 | ₩20,172 | ₩20,786 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,545 | ₩21,314 | ₩19,238 | ₩20,706 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,199 | ₩20,566 | ₩19,705 | ₩19,972 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,466 | ₩20,598 | ₩19,625 | ₩19,945 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,600 | ₩21,160 | ₩20,319 | ₩20,813 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,286 | ₩20,933 | ₩19,879 | ₩20,880 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,154 | ₩21,694 | ₩20,292 | ₩20,319 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,346 | ₩21,105 | ₩19,865 | ₩20,666 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩20,987 | ₩22,228 | ₩20,773 | ₩21,534 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,458 | ₩20,346 | ₩18,997 | ₩19,972 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,196 | ₩19,278 | ₩17,522 | ₩19,211 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,429 | ₩18,570 | ₩17,128 | ₩18,530 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,688 | ₩17,235 | ₩16,071 | ₩16,968 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,797 | ₩19,131 | ₩17,008 | ₩17,062 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,650 | ₩19,298 | ₩17,402 | ₩17,823 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,196 | ₩19,011 | ₩17,963 | ₩18,610 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,377 | ₩19,004 | ₩17,803 | ₩18,530 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,636 | ₩19,406 | ₩17,022 | ₩18,624 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,112 | ₩20,292 | ₩18,156 | ₩18,530 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩21,988 | ₩21,988 | ₩20,132 | ₩20,640 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,442 | ₩22,455 | ₩21,254 | ₩21,547 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,750 | ₩24,031 | ₩22,762 | ₩23,123 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,141 | ₩22,862 | ₩21,320 | ₩22,709 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,139 | ₩25,232 | ₩23,096 | ₩23,149 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,926 | ₩26,340 | ₩24,578 | ₩25,326 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,287 | ₩27,936 | ₩25,446 | ₩25,733 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,882 | ₩29,144 | ₩26,634 | ₩27,662 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩28,984 | ₩29,244 | ₩25,781 | ₩26,407 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,643 | ₩29,144 | ₩27,689 | ₩28,156 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,404 | ₩30,145 | ₩28,116 | ₩29,598 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,639 | ₩31,019 | ₩28,610 | ₩28,777 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,671 | ₩31,360 | ₩28,797 | ₩30,706 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,396 | ₩29,224 | ₩27,902 | ₩28,596 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,566 | ₩27,982 | ₩25,566 | ₩27,355 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩26,994 | ₩27,475 | ₩24,551 | ₩25,352 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,817 | ₩29,624 | ₩27,355 | ₩27,595 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,116 | ₩30,105 | ₩27,515 | ₩29,384 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,112 | ₩27,088 | ₩24,698 | ₩26,741 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,518 | ₩29,518 | ₩25,900 | ₩26,100 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,439 | ₩30,719 | ₩28,690 | ₩29,544 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,815 | ₩30,612 | ₩26,789 | ₩29,624 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,716 | ₩29,384 | ₩27,854 | ₩28,970 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,559 | ₩31,954 | ₩27,555 | ₩28,049 | -8.21% | 3639.7만 |
|---|