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 | ₩22,740 | ₩22,940 | ₩22,019 | ₩22,560 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,196 | ₩24,317 | ₩21,852 | ₩22,500 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,584 | ₩24,864 | ₩23,829 | ₩24,771 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩26,000 | ₩26,354 | ₩25,252 | ₩25,292 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,508 | ₩26,575 | ₩25,319 | ₩25,813 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩27,009 | ₩28,178 | ₩25,853 | ₩26,361 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,922 | ₩27,053 | ₩25,065 | ₩26,201 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,100 | ₩29,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,875 |
| ₩26,922 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,554 | ₩29,875 | ₩28,519 | ₩28,579 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,062 | ₩30,529 | ₩28,819 | ₩28,886 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,438 | ₩31,585 | ₩29,801 | ₩30,730 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,200 | ₩33,288 | ₩31,331 | ₩31,371 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,761 | ₩33,763 | ₩32,627 | ₩32,988 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,732 | ₩33,923 | ₩31,665 | ₩33,308 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,135 | ₩33,493 | ₩32,019 | ₩32,306 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,249 | ₩32,186 | ₩29,664 | ₩31,732 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,472 | ₩29,481 | ₩27,590 | ₩29,233 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,722 | ₩27,978 | ₩26,521 | ₩27,189 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,456 | ₩27,684 | ₩26,074 | ₩26,321 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,323 | ₩28,605 | ₩26,849 | ₩27,991 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,619 | ₩29,461 | ₩27,991 | ₩28,686 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,338 | ₩29,140 | ₩27,764 | ₩27,991 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,129 | ₩30,329 | ₩28,873 | ₩29,487 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,073 | ₩30,556 | ₩28,919 | ₩29,741 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,710 | ₩29,167 | ₩27,603 | ₩29,127 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,991 | ₩28,332 | ₩24,677 | ₩28,245 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,582 | ₩25,239 | ₩23,236 | ₩24,898 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,577 | ₩24,771 | ₩23,622 | ₩23,769 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,158 | ₩25,439 | ₩24,210 | ₩25,379 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,416 | ₩27,537 | ₩25,052 | ₩25,372 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,225 | ₩29,200 | ₩27,590 | ₩27,897 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,937 | ₩28,499 | ₩27,376 | ₩27,537 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,561 | ₩28,859 | ₩26,147 | ₩28,459 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,748 | ₩27,884 | ₩26,187 | ₩26,722 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,946 | ₩29,661 | ₩26,134 | ₩26,494 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,454 | ₩28,084 | ₩26,214 | ₩28,031 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,219 | ₩26,572 | ₩23,865 | ₩25,893 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩26,000 | ₩26,668 | ₩25,078 | ₩25,265 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,319 | ₩26,835 | ₩25,252 | ₩26,775 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,145 | ₩26,120 | ₩24,657 | ₩25,406 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,695 | ₩27,871 | ₩25,440 | ₩25,666 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,833 | ₩29,674 | ₩26,981 | ₩27,149 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,491 | ₩31,612 | ₩25,840 | ₩27,042 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,323 | ₩27,336 | ₩25,546 | ₩25,920 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,314 | ₩29,621 | ₩27,149 | ₩27,416 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,098 | ₩30,129 | ₩27,487 | ₩28,338 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,209 | ₩31,852 | ₩28,599 | ₩28,726 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,418 | ₩29,828 | ₩27,844 | ₩28,806 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,214 | ₩28,953 | ₩25,867 | ₩28,619 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,710 | ₩30,930 | ₩26,748 | ₩26,949 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,762 | ₩30,329 | ₩26,668 | ₩29,554 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,064 | ₩28,118 | ₩24,224 | ₩24,370 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,131 | ₩28,699 | ₩26,795 | ₩28,378 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,195 | ₩30,610 | ₩28,258 | ₩29,354 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,077 | ₩31,732 | ₩29,861 | ₩30,102 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,211 | ₩33,629 | ₩31,124 | ₩31,879 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩28,004 | ₩31,592 | ₩27,804 | ₩31,238 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,120 | ₩29,093 | ₩26,748 | ₩28,712 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,065 | ₩26,902 | ₩24,958 | ₩26,588 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,083 | ₩25,479 | ₩23,301 | ₩24,397 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,987 | ₩26,321 | ₩24,437 | ₩25,145 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,949 | ₩27,595 | ₩25,873 | ₩26,855 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,325 | ₩28,819 | ₩26,140 | ₩26,975 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,724 | ₩27,964 | ₩25,933 | ₩26,975 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,793 | ₩29,140 | ₩27,470 | ₩28,011 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,420 | ₩29,955 | ₩28,372 | ₩28,739 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,370 | ₩29,167 | ₩27,363 | ₩28,178 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,654 | ₩29,928 | ₩27,403 | ₩28,285 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,477 | ₩32,587 | ₩30,322 | ₩30,556 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,939 | ₩32,066 | ₩28,833 | ₩29,541 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,894 | ₩35,914 | ₩31,694 | ₩32,012 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,542 | ₩36,782 | ₩35,139 | ₩36,582 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,492 | ₩38,892 | ₩34,979 | ₩37,076 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,154 | ₩38,614 | ₩35,112 | ₩38,172 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,718 | ₩38,065 | ₩34,150 | ₩37,090 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,199 | ₩38,626 | ₩35,580 | ₩36,635 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,208 | ₩39,481 | ₩35,740 | ₩38,332 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩37,998 | ₩40,510 | ₩37,651 | ₩38,252 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩38,038 | ₩38,479 | ₩36,862 | ₩37,544 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,422 | ₩38,466 | ₩36,190 | ₩36,649 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,301 | ₩38,037 | ₩36,301 | ₩36,635 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩38,011 | ₩38,045 | ₩36,395 | ₩36,582 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,647 | ₩36,862 | ₩35,180 | ₩35,553 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,373 | ₩35,319 | ₩32,186 | ₩34,925 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩33,028 | ₩34,324 | ₩31,618 | ₩32,173 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,339 | ₩36,348 | ₩31,946 | ₩33,796 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,890 | ₩34,965 | ₩32,480 | ₩34,324 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,419 | ₩35,419 | ₩32,039 | ₩32,948 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,419 | ₩37,517 | ₩34,818 | ₩36,702 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,983 | ₩38,265 | ₩36,408 | ₩36,943 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,718 | ₩38,666 | ₩36,014 | ₩36,502 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,506 | ₩38,533 | ₩34,538 | ₩37,744 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,702 | ₩37,210 | ₩35,520 | ₩36,221 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,713 | ₩38,132 | ₩35,353 | ₩37,063 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,393 | ₩36,595 | ₩34,297 | ₩35,994 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,609 | ₩35,139 | ₩33,589 | ₩34,845 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,854 | ₩33,489 | ₩32,480 | ₩32,721 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,932 | ₩33,095 | ₩31,572 | ₩32,694 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,930 | ₩32,333 | ₩30,428 | ₩31,625 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,242 | ₩30,883 | ₩29,033 | ₩30,256 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,438 | ₩31,491 | ₩30,075 | ₩30,970 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,681 | ₩32,260 | ₩30,837 | ₩31,385 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,295 | ₩33,669 | ₩31,892 | ₩32,894 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,132 | ₩33,803 | ₩32,139 | ₩33,295 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,787 | ₩33,415 | ₩31,278 | ₩32,747 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,859 | ₩34,551 | ₩31,859 | ₩33,856 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,614 | ₩32,694 | ₩30,917 | ₩32,173 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,291 | ₩32,253 | ₩30,570 | ₩32,213 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,928 | ₩31,719 | ₩29,835 | ₩31,665 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,653 | ₩27,283 | ₩25,466 | ₩27,189 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,878 | ₩25,519 | ₩24,263 | ₩24,958 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,731 | ₩26,047 | ₩24,277 | ₩24,717 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,705 | ₩23,087 | ₩21,644 | ₩23,034 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,132 | ₩22,139 | ₩20,455 | ₩21,351 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,421 | ₩23,475 | ₩22,039 | ₩22,139 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,704 | ₩25,232 | ₩24,063 | ₩24,424 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,818 | ₩25,479 | ₩24,404 | ₩24,864 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,437 | ₩25,365 | ₩23,762 | ₩24,330 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,196 | ₩24,945 | ₩24,184 | ₩24,691 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,437 | ₩24,464 | ₩23,181 | ₩23,261 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩23,996 | ₩24,758 | ₩23,476 | ₩24,196 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,355 | ₩24,691 | ₩22,780 | ₩24,196 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,488 | ₩23,635 | ₩21,584 | ₩22,606 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,695 | ₩23,976 | ₩22,179 | ₩23,275 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,114 | ₩25,265 | ₩23,782 | ₩24,210 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,647 | ₩23,301 | ₩21,297 | ₩23,208 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,366 | ₩22,914 | ₩22,132 | ₩22,179 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,377 | ₩22,947 | ₩21,331 | ₩22,299 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,696 | ₩21,798 | ₩20,482 | ₩21,524 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,770 | ₩18,972 | ₩17,690 | ₩18,959 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,316 | ₩18,318 | ₩17,302 | ₩18,064 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,918 | ₩17,369 | ₩15,699 | ₩17,182 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,915 | ₩17,195 | ₩16,594 | ₩16,768 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,247 | ₩16,674 | ₩15,385 | ₩16,514 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,242 | ₩17,449 | ₩15,365 | ₩15,806 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,251 | ₩18,264 | ₩16,919 | ₩17,102 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,814 | ₩19,908 | ₩18,224 | ₩18,712 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,774 | ₩20,375 | ₩19,333 | ₩20,255 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,919 | ₩19,680 | ₩18,739 | ₩19,146 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,917 | ₩19,487 | ₩17,917 | ₩19,199 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,745 | ₩18,839 | ₩17,382 | ₩17,877 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,304 | ₩19,173 | ₩17,707 | ₩18,892 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,320 | ₩19,603 | ₩18,605 | ₩18,839 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩18,999 | ₩20,027 | ₩18,946 | ₩19,614 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,547 | ₩19,881 | ₩18,946 | ₩19,240 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,041 | ₩20,789 | ₩18,712 | ₩18,759 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,313 | ₩19,707 | ₩18,612 | ₩19,373 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,614 | ₩20,395 | ₩19,173 | ₩19,787 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,841 | ₩20,562 | ₩19,413 | ₩19,560 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,585 | ₩19,761 | ₩18,131 | ₩19,640 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,115 | ₩20,161 | ₩18,618 | ₩18,926 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,979 | ₩22,192 | ₩20,108 | ₩20,843 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,990 | ₩22,733 | ₩20,736 | ₩22,085 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,264 | ₩21,765 | ₩20,239 | ₩20,429 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,843 | ₩22,580 | ₩20,709 | ₩21,952 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,299 | ₩22,633 | ₩21,083 | ₩21,765 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,446 | ₩23,007 | ₩22,099 | ₩22,834 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,753 | ₩23,258 | ₩22,359 | ₩22,820 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,097 | ₩22,419 | ₩20,562 | ₩22,045 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,268 | ₩21,364 | ₩20,175 | ₩20,910 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,638 | ₩22,961 | ₩20,589 | ₩20,950 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,402 | ₩21,711 | ₩20,202 | ₩21,671 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,375 | ₩21,457 | ₩20,108 | ₩20,696 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,745 | ₩20,128 | ₩18,819 | ₩19,574 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,226 | ₩20,870 | ₩18,718 | ₩20,335 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,747 | ₩20,282 | ₩18,618 | ₩18,972 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,974 | ₩20,195 | ₩19,079 | ₩19,774 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,373 | ₩20,469 | ₩19,373 | ₩19,814 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,572 | ₩20,202 | ₩18,438 | ₩20,001 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,382 | ₩19,460 | ₩17,115 | ₩19,306 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,224 | ₩18,946 | ₩15,779 | ₩16,113 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,068 | ₩20,188 | ₩17,977 | ₩18,892 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,669 | ₩21,644 | ₩19,667 | ₩20,495 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,161 | ₩21,097 | ₩19,774 | ₩20,469 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,965 | ₩22,166 | ₩20,375 | ₩20,669 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩23,007 | ₩23,114 | ₩21,444 | ₩22,673 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,675 | ₩24,103 | ₩22,940 | ₩23,448 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,805 | ₩23,657 | ₩21,631 | ₩23,448 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,920 | ₩22,940 | ₩21,644 | ₩21,685 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,807 | ₩24,644 | ₩22,112 | ₩23,087 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,261 | ₩23,622 | ₩22,446 | ₩22,820 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,377 | ₩25,052 | ₩22,660 | ₩23,047 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,836 | ₩25,359 | ₩23,782 | ₩24,183 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,689 | ₩25,907 | ₩23,114 | ₩25,706 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,580 | ₩23,154 | ₩22,059 | ₩22,139 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,114 | ₩23,969 | ₩22,393 | ₩23,128 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,259 | ₩22,647 | ₩21,578 | ₩22,379 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,442 | ₩21,992 | ₩20,028 | ₩21,979 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,709 | ₩21,491 | ₩20,308 | ₩20,469 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,108 | ₩20,696 | ₩19,827 | ₩20,215 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,948 | ₩20,502 | ₩19,487 | ₩20,402 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,761 | ₩20,375 | ₩19,213 | ₩20,014 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,707 | ₩19,981 | ₩19,186 | ₩19,761 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,382 | ₩19,233 | ₩16,896 | ₩18,919 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,062 | ₩17,463 | ₩16,861 | ₩16,928 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,857 | ₩18,010 | ₩16,968 | ₩16,968 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,576 | ₩18,237 | ₩17,429 | ₩17,650 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,612 | ₩18,638 | ₩17,877 | ₩17,957 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,491 | ₩18,612 | ₩18,093 | ₩18,598 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,812 | ₩19,012 | ₩18,217 | ₩18,264 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,075 | ₩20,161 | ₩19,093 | ₩19,240 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,338 | ₩19,560 | ₩18,291 | ₩19,373 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩18,004 | ₩18,351 | ₩17,523 | ₩17,877 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,264 | ₩18,692 | ₩17,149 | ₩17,316 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,131 | ₩18,518 | ₩17,469 | ₩17,997 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,429 | ₩20,429 | ₩18,131 | ₩18,318 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,037 | ₩21,738 | ₩20,081 | ₩20,442 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,308 | ₩21,117 | ₩19,587 | ₩21,043 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,469 | ₩21,143 | ₩20,188 | ₩20,803 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,560 | ₩21,331 | ₩19,253 | ₩20,723 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,215 | ₩20,582 | ₩19,721 | ₩19,988 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,482 | ₩20,614 | ₩19,640 | ₩19,961 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,616 | ₩21,177 | ₩20,335 | ₩20,829 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,302 | ₩20,950 | ₩19,894 | ₩20,896 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,170 | ₩21,711 | ₩20,308 | ₩20,335 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,362 | ₩21,122 | ₩19,881 | ₩20,683 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩21,003 | ₩22,246 | ₩20,789 | ₩21,551 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,473 | ₩20,362 | ₩19,012 | ₩19,988 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,211 | ₩19,293 | ₩17,536 | ₩19,226 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,443 | ₩18,585 | ₩17,142 | ₩18,545 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,701 | ₩17,249 | ₩16,084 | ₩16,982 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,812 | ₩19,146 | ₩17,022 | ₩17,075 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,665 | ₩19,313 | ₩17,416 | ₩17,837 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,211 | ₩19,026 | ₩17,977 | ₩18,625 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,391 | ₩19,019 | ₩17,817 | ₩18,545 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,650 | ₩19,421 | ₩17,035 | ₩18,638 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,128 | ₩20,308 | ₩18,171 | ₩18,545 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩22,005 | ₩22,005 | ₩20,148 | ₩20,656 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,460 | ₩22,473 | ₩21,270 | ₩21,564 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,769 | ₩24,049 | ₩22,780 | ₩23,141 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,159 | ₩22,880 | ₩21,337 | ₩22,727 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,158 | ₩25,252 | ₩23,114 | ₩23,168 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,947 | ₩26,361 | ₩24,597 | ₩25,345 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,307 | ₩27,957 | ₩25,466 | ₩25,753 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,904 | ₩29,167 | ₩26,655 | ₩27,684 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩29,006 | ₩29,267 | ₩25,801 | ₩26,428 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,666 | ₩29,167 | ₩27,710 | ₩28,178 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,427 | ₩30,169 | ₩28,138 | ₩29,621 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,663 | ₩31,044 | ₩28,632 | ₩28,799 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,694 | ₩31,385 | ₩28,819 | ₩30,730 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,418 | ₩29,247 | ₩27,924 | ₩28,619 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,586 | ₩28,004 | ₩25,586 | ₩27,376 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩27,016 | ₩27,497 | ₩24,571 | ₩25,372 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,839 | ₩29,648 | ₩27,376 | ₩27,617 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,138 | ₩30,129 | ₩27,537 | ₩29,407 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,132 | ₩27,109 | ₩24,717 | ₩26,762 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,541 | ₩29,541 | ₩25,920 | ₩26,120 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,463 | ₩30,743 | ₩28,712 | ₩29,567 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,837 | ₩30,636 | ₩26,810 | ₩29,648 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,739 | ₩29,407 | ₩27,876 | ₩28,993 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,583 | ₩31,979 | ₩27,577 | ₩28,071 | -8.21% | 3639.7만 |
|---|